開發金 (2883)-凱基-士林券商分點個股進出

台股 » 個股 » 開發金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

開發金

(2883)

可現股當沖

股價
13.65
漲跌
▼0.05
漲幅
-0.36%
成交量
24,170張
產業
上市金融類股▲0.27%
1938人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

開發金 (2883)籌碼相關－凱基-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	3.9	13.75	13.65	-3.9	50,374	-0.01%
2024/05/02	25	13.70	111	13.80	13.70	-86	50,172	-0.17%	大賣/
2024/04/30	0	13.60	4	13.69	13.65	-4	49,846	-0.01%
2024/04/29	11.1	13.24	94.6	13.44	13.60	-83.5	49,446	-0.17%
2024/04/26	2.1	13.50	1	13.50	13.45	1.1	48,260	0.00%
2024/04/25	2	13.55	3	13.55	13.50	-1	48,311	0.00%
2024/04/24	0	0.00	5	13.67	13.70	-5	48,536	-0.01%
2024/04/23	2	13.55	51.2	13.60	13.55	-49.2	48,991	-0.10%
2024/04/22	10	13.50	31.7	13.50	13.50	-21.7	49,563	-0.04%
2024/04/19	28	13.23	0	0.00	13.20	28	49,397	0.06%
2024/04/18	0.2	13.38	28	13.49	13.50	-27.8	48,701	-0.06%
2024/04/17	15	13.25	2	13.35	13.35	13	48,466	0.03%
2024/04/16	57.4	13.37	1	13.30	13.25	56.4	48,160	0.12%
2024/04/15	38.4	13.63	146	13.70	13.65	-107.6	47,069	-0.23%	大賣/鉅額交易
2024/04/12	37.3	13.81	0	0.00	13.80	37.3	46,688	0.08%
2024/04/11	3	13.85	4	13.95	14.00	-1	46,140	0.00%
2024/04/10	17.6	14.02	3	14.17	14.00	14.6	45,802	0.03%
2024/04/09	0.8	14.07	7.1	14.12	14.15	-6.3	45,547	-0.01%
2024/04/08	2	13.83	3	13.92	14.00	-1	44,994	0.00%
2024/04/03	3	13.80	4	13.80	13.80	-1	44,741	0.00%
2024/04/02	1.9	13.93	3.3	13.90	13.90	-1.4	44,676	0.00%
2024/04/01	2	13.90	3	14.05	14.00	-1	44,652	0.00%
2024/03/29	1.4	13.88	12.6	13.97	13.95	-11.2	44,334	-0.03%
2024/03/28	68	13.91	70	13.92	13.85	-2	43,528	0.00%
2024/03/27	60	14.50	42.2	14.52	14.55	17.9	40,560	0.04%
2024/03/26	7	14.26	38	14.33	14.30	-31	39,547	-0.08%
2024/03/25	5	14.25	30	14.20	14.25	-25	38,863	-0.06%
2024/03/22	10	14.03	13	14.04	14.05	-3	38,576	-0.01%
2024/03/21	15	14.05	33	14.14	14.15	-18	38,212	-0.05%
2024/03/20	45	13.89	114	13.91	13.85	-69	38,248	-0.18%	大賣/
2024/03/19	8	14.08	33	14.11	14.10	-25	38,260	-0.07%
2024/03/18	9.4	14.20	35	14.25	14.20	-25.6	38,002	-0.07%
2024/03/15	43	14.05	2	14.10	14.15	41	37,396	0.11%
2024/03/14	53	14.18	66.3	14.26	14.25	-13.3	35,673	-0.04%
2024/03/13	23	13.67	159.1	13.73	13.80	-136.1	32,970	-0.41%	大賣/鉅額交易
2024/03/12	17.4	13.53	30	13.47	13.60	-12.6	31,600	-0.04%
2024/03/11	146	13.40	125.2	13.34	13.45	20.8	30,649	0.07%	大買/大賣/
2024/03/08	58	12.91	183	12.95	12.95	-125	29,327	-0.43%	大賣/鉅額交易
2024/03/07	1.2	12.92	63.5	12.81	12.90	-62.4	29,839	-0.21%
2024/03/06	11.1	12.60	46	12.62	12.60	-35	29,918	-0.12%
2024/03/05	16.2	12.50	0	0.00	12.45	16.2	33,830	0.05%
2024/03/04	25	12.45	18	12.48	12.45	7	36,807	0.02%
2024/03/01	39	12.54	2	12.58	12.50	37	39,658	0.09%
2024/02/29	17	12.50	29.4	12.45	12.55	-12.4	43,080	-0.03%
2024/02/27	2.9	12.35	0	0.00	12.40	2.9	44,704	0.01%
2024/02/26	3.1	12.37	1	12.40	12.35	2.1	46,070	0.00%
2024/02/23	4	12.38	3	12.43	12.40	1	47,671	0.00%
2024/02/22	32.2	12.40	0	0.00	12.40	32.2	49,046	0.07%
2024/02/21	7.6	12.37	0.6	12.45	12.35	7	49,202	0.01%
2024/02/19	42.1	12.45	12	12.43	12.45	30.1	50,244	0.06%
2024/02/16	21.5	12.27	16	12.27	12.35	5.5	50,793	0.01%
2024/02/15	29.2	12.20	18	12.25	12.15	11.2	50,685	0.02%
2024/02/05	2	12.05	0.5	12.15	12.10	1.5	50,576	0.00%
2024/02/02	8	12.20	9	12.24	12.20	-1	50,556	0.00%
2024/02/01	0	0.00	5	12.17	12.25	-5	50,772	-0.01%
2024/01/31	5	12.10	0	0.00	12.05	5	50,839	0.01%
2024/01/30	8.5	12.13	10	12.10	12.10	-1.5	50,965	0.00%
2024/01/29	1.1	12.20	3	12.27	12.25	-1.9	51,202	0.00%
2024/01/26	0	0.00	4	12.23	12.15	-4	51,775	-0.01%
2024/01/25	1.1	12.10	10	12.10	12.10	-8.9	52,066	-0.02%
2024/01/23	0	0.00	3	11.98	12.05	-3	52,520	-0.01%
2024/01/22	3	11.92	52	11.95	11.90	-49	53,007	-0.09%
2024/01/19	56	11.98	5.1	11.95	11.90	50.9	53,163	0.10%
2024/01/18	1	11.75	82	11.85	11.80	-81	53,672	-0.15%
2024/01/17	30	11.79	40	11.80	11.75	-10	53,613	-0.02%
2024/01/16	44.1	11.98	1.3	12.00	11.90	42.8	53,479	0.08%
2024/01/15	2.1	12.20	0	0.00	12.15	2.1	53,015	0.00%
2024/01/12	4	12.25	1	12.25	12.25	3	53,421	0.01%
2024/01/11	2	12.25	23	12.28	12.25	-21	53,564	-0.04%
2024/01/10	2.1	12.30	0	0.00	12.25	2.1	53,837	0.00%
2024/01/09	7	12.39	2.1	12.50	12.30	4.9	54,039	0.01%
2024/01/08	0.1	12.45	7	12.45	12.45	-6.9	54,143	-0.01%
2024/01/05	0	0.00	40	12.35	12.35	-40	54,146	-0.07%
2024/01/04	0	0.00	8	12.35	12.30	-8	54,691	-0.01%
2024/01/03	9	12.36	0	0.00	12.30	9	55,093	0.02%
2024/01/02	4	12.43	0	0.00	12.45	4	54,856	0.01%
2023/12/29	1	12.55	8	12.51	12.55	-7	54,797	-0.01%
2023/12/28	6.1	12.48	27	12.50	12.55	-20.9	55,028	-0.04%
2023/12/27	1	12.45	5.1	12.50	12.50	-4.1	54,781	-0.01%
2023/12/26	5	12.35	11	12.36	12.40	-6	54,623	-0.01%
2023/12/25	0	0.00	2	12.30	12.30	-2	54,655	0.00%
2023/12/22	3	12.27	0	0.00	12.25	3	54,856	0.01%
2023/12/21	6	12.30	0	0.00	12.30	6	54,925	0.01%
2023/12/20	2	12.35	0	0.00	12.35	2	54,910	0.00%
2023/12/19	2	12.40	1.7	12.37	12.35	0.3	55,067	0.00%
2023/12/18	23	12.49	12	12.45	12.45	11	55,132	0.02%
2023/12/15	29.2	12.54	56	12.60	12.55	-26.8	55,269	-0.05%
2023/12/14	81	12.48	66	12.45	12.50	15	54,687	0.03%
2023/12/13	34	12.25	0	0.00	12.20	34	53,630	0.06%
2023/12/12	4	12.31	2	12.40	12.25	2	53,809	0.00%
2023/12/11	39	12.31	23.4	12.35	12.35	15.6	53,659	0.03%
2023/12/08	0	0.00	55	12.45	12.45	-55	53,556	-0.10%
2023/12/07	2	12.30	4	12.40	12.35	-2	53,498	0.00%
2023/12/06	3	12.35	2	12.35	12.35	1	53,356	0.00%
2023/12/05	59.2	12.29	2	12.30	12.30	57.2	53,211	0.11%
2023/12/04	108	12.40	1	12.50	12.35	107	52,563	0.20%	大買/鉅額交易
2023/12/01	16	12.55	2	12.65	12.55	14	51,212	0.03%
2023/11/30	1.2	12.55	85	12.65	12.70	-83.8	49,413	-0.17%
2023/11/29	86	12.46	43	12.60	12.60	43	45,066	0.10%
2023/11/28	1.3	12.27	2	12.55	12.55	-0.7	42,005	0.00%
2023/11/27	52	12.31	14	12.54	12.45	38	39,420	0.10%
2023/11/24	13.2	12.14	5	12.33	12.55	8.2	35,732	0.02%
2023/11/22	42	12.00	48.3	12.17	12.30	-6.3	31,935	-0.02%
2023/11/21	1	12.10	15.5	12.10	12.20	-14.5	30,415	-0.05%
2023/11/20	27	11.94	0	0.00	11.90	27	29,194	0.09%
2023/11/17	14.5	11.98	7	12.02	11.95	7.5	29,073	0.03%
2023/11/16	9	11.81	10	11.90	11.95	-1	28,614	0.00%
2023/11/15	5	11.67	20.5	11.75	11.80	-15.5	28,189	-0.05%
2023/11/14	11.5	11.52	3.5	11.59	11.50	8	27,640	0.03%
2023/11/13	4.2	11.55	34	11.60	11.55	-29.8	27,617	-0.11%
2023/11/10	2	11.50	0	0.00	11.45	2	27,833	0.01%
2023/11/09	4	11.41	0	0.00	11.45	4	28,172	0.01%
2023/11/08	34.2	11.40	14	11.53	11.45	20.2	28,632	0.07%
2023/11/07	8.1	11.53	0	0.00	11.50	8.1	28,680	0.03%
2023/11/06	3.7	11.61	11.4	11.63	11.65	-7.7	28,960	-0.03%
2023/11/03	1	11.35	19.5	11.45	11.55	-18.5	28,753	-0.06%
2023/11/02	8.1	11.25	2	11.30	11.20	6.1	28,448	0.02%
2023/11/01	2	11.23	0	0.00	11.20	2	27,918	0.01%
2023/10/31	24.2	11.21	12	11.20	11.30	12.2	27,990	0.04%
2023/10/30	15	11.24	0	0.00	11.20	15	28,435	0.05%
2023/10/27	26	11.32	0	0.00	11.30	26	28,305	0.09%
2023/10/26	15	11.34	26	11.36	11.30	-11	28,839	-0.04%
2023/10/25	7	11.51	15	11.55	11.50	-8	28,538	-0.03%
2023/10/24	6	11.50	0	0.00	11.55	6	29,404	0.02%
2023/10/23	3.4	11.61	30	11.59	11.55	-26.6	29,930	-0.09%
2023/10/20	39	11.64	0.6	11.75	11.70	38.4	29,769	0.13%
2023/10/19	4	11.83	0	0.00	11.85	4	29,817	0.01%
2023/10/18	5	11.88	2	11.95	11.95	3	30,196	0.01%
2023/10/17	5	11.97	0	0.00	11.95	5	30,459	0.02%
2023/10/16	3	11.95	4	12.03	12.05	-1	30,957	0.00%
2023/10/13	5	11.91	4	11.98	12.05	1	31,600	0.00%
2023/10/12	18	12.04	3	11.98	12.05	15	32,038	0.05%
2023/10/11	2	11.85	37	11.88	11.95	-35	31,848	-0.11%
2023/10/06	2	11.60	20.1	11.60	11.60	-18.1	31,756	-0.06%
2023/10/05	12.1	11.59	0.1	11.70	11.55	12	31,921	0.04%
2023/10/04	14	11.58	0	0.00	11.55	14	31,971	0.04%
2023/10/03	21	11.70	0	0.00	11.70	21	32,604	0.06%
2023/10/02	10.2	11.80	0.5	11.80	11.75	9.7	32,989	0.03%
2023/09/28	12	11.80	3	11.80	11.80	9	33,805	0.03%
2023/09/27	11	11.72	0	0.00	11.75	11	34,084	0.03%
2023/09/26	6	11.80	0	0.00	11.80	6	34,680	0.02%
2023/09/25	0	0.00	5	11.84	11.85	-5	34,740	-0.01%
2023/09/22	17	11.72	0	0.00	11.70	17	35,247	0.05%
2023/09/21	41	11.80	0	0.00	11.75	41	35,117	0.12%
2023/09/20	10.1	11.94	0	0.00	11.85	10.1	34,924	0.03%
2023/09/19	0	12.05	2	12.05	11.95	-2	34,882	-0.01%
2023/09/18	7	12.00	0.9	12.05	12.00	6.1	35,007	0.02%
2023/09/15	12	12.00	2	12.05	12.05	10	35,255	0.03%
2023/09/14	0	0.00	1	12.05	12.05	-1	35,171	0.00%
2023/09/13	2	11.95	8	12.00	11.95	-6	35,381	-0.02%
2023/09/12	3	11.90	0	0.00	11.95	3	35,878	0.01%
2023/09/11	0	0.00	1	11.95	11.95	-1	36,058	0.00%
2023/09/08	0	0.00	4	11.96	11.95	-4	36,122	-0.01%
2023/09/07	10	11.85	2	11.90	11.90	8	36,508	0.02%
2023/09/06	7	11.89	6.3	11.89	11.85	0.7	36,588	0.00%
2023/09/05	2	11.95	0	0.00	12.00	2	36,515	0.01%
2023/09/04	1	11.95	1	12.05	12.05	0	36,677	0.00%
2023/09/01	0	0.00	22	12.00	11.95	-22	36,792	-0.06%
2023/08/31	9	11.89	0	0.00	11.85	9	36,860	0.02%
2023/08/29	3	11.93	2	11.95	11.95	1	37,346	0.00%
2023/08/28	4	11.85	6	11.83	11.90	-2	37,572	-0.01%
2023/08/25	6	11.73	50	11.75	11.70	-44	38,998	-0.11%
2023/08/24	5.1	11.76	0	0.00	11.75	5.1	39,531	0.01%
2023/08/23	9.1	11.81	0.7	11.80	11.80	8.4	39,899	0.02%
2023/08/22	12.1	11.83	5	11.80	11.80	7.1	40,490	0.02%
2023/08/21	1	11.95	1.2	11.95	11.90	-0.2	40,910	0.00%
2023/08/18	1	12.00	0	11.90	11.90	1	41,285	0.00%
2023/08/17	24	11.86	0	0.00	11.90	24	41,443	0.06%
2023/08/16	24.1	11.89	50	11.90	11.90	-25.9	41,624	-0.06%
2023/08/15	16.6	12.06	0	0.00	12.05	16.6	41,393	0.04%
2023/08/14	101.6	12.13	0	0.00	12.15	101.6	41,441	0.25%	大買/鉅額交易
2023/08/11	33	12.43	2	12.60	12.40	31	41,219	0.08%
2023/08/10	42	12.56	37	12.59	12.50	5	41,338	0.01%
2023/08/09	6	12.43	32	12.50	12.50	-26	41,164	-0.06%
2023/08/08	9	12.42	0	0.00	12.40	9	41,385	0.02%
2023/08/07	4	12.50	0	0.00	12.50	4	41,235	0.01%
2023/08/04	6	12.50	3	12.50	12.50	3	41,371	0.01%
2023/08/02	41	12.42	0	12.50	12.40	41	41,461	0.10%
2023/08/01	1	12.65	6	12.68	12.65	-5	42,203	-0.01%
2023/07/31	13	12.60	9	12.72	12.55	4	41,906	0.01%
2023/07/28	3	12.63	11	12.65	12.60	-8	41,154	-0.02%
2023/07/27	17	12.73	29	12.64	12.70	-12	40,781	-0.03%
2023/07/26	3	12.47	56	12.43	12.45	-53	39,740	-0.13%
2023/07/25	16.2	12.26	0	0.00	12.25	16.2	38,914	0.04%
2023/07/24	9	12.29	20	12.30	12.25	-11	39,313	-0.03%
2023/07/21	6	12.30	2	12.40	12.30	4	39,211	0.01%
2023/07/20	0	0.00	17	12.40	12.40	-17	39,236	-0.04%
2023/07/19	9	12.35	9.5	12.43	12.30	-0.5	39,208	0.00%
2023/07/18	8	12.41	12	12.44	12.35	-4	38,986	-0.01%
2023/07/17	2.3	12.49	72	12.47	12.50	-69.7	38,150	-0.18%
2023/07/14	0	0.00	90	12.26	12.30	-90	37,476	-0.24%
2023/07/13	8	12.17	12	12.30	12.15	-4	37,297	-0.01%
2023/07/12	10	12.25	10	12.25	12.30	0	37,007	0.00%
2023/07/11	1.5	12.32	4	12.35	12.30	-2.5	37,145	-0.01%
2023/07/10	182	12.25	27	12.40	12.20	155	37,253	0.42%	大買/鉅額交易
2023/07/07	15.3	11.91	16.7	11.87	11.90	-1.3	36,579	0.00%
2023/07/06	74.5	12.03	9.5	12.02	11.95	65	36,258	0.18%
2023/07/05	38.5	12.20	0	0.00	12.15	38.5	35,477	0.11%
2023/07/04	9.7	12.30	100	12.25	12.20	-90.3	35,383	-0.26%
2023/07/03	6.1	12.43	8.2	12.43	12.40	-2	34,738	-0.01%
2023/06/30	26.1	12.52	0	0.00	12.40	26.1	34,721	0.08%
2023/06/29	8	12.56	2	12.65	12.55	6	34,295	0.02%
2023/06/28	0	0.00	1	12.55	12.55	-1	34,327	0.00%
2023/06/27	39	12.52	3	12.55	12.50	36	34,223	0.11%
2023/06/26	4	12.60	20	12.60	12.60	-16	34,067	-0.05%
2023/06/21	4.3	12.65	8.4	12.65	12.70	-4.1	34,087	-0.01%
2023/06/20	18	12.69	22.5	12.70	12.70	-4.5	34,095	-0.01%
2023/06/19	9.1	12.70	1	12.70	12.70	8.1	33,951	0.02%
2023/06/16	9.7	12.79	2.7	12.81	12.75	6.9	33,773	0.02%
2023/06/15	6.4	12.85	0	0.00	12.80	6.4	33,371	0.02%
2023/06/14	0	12.90	19	12.91	12.90	-19	33,717	-0.06%
2023/06/13	45	12.86	62.1	12.87	12.85	-17.1	34,207	-0.05%
2023/06/12	104	13.00	0	0.00	12.90	104	34,173	0.30%	大買/鉅額交易
2023/06/09	11.4	13.00	20	13.00	13.00	-8.6	34,750	-0.02%
2023/06/08	3	13.02	10	13.00	13.00	-7	35,215	-0.02%
2023/06/07	4	13.14	0	0.00	13.10	4	35,617	0.01%
2023/06/06	0.7	13.05	13	13.10	13.10	-12.3	35,539	-0.03%
2023/06/05	0	0.00	6	13.06	13.00	-6	35,469	-0.02%
2023/06/02	3	12.85	55.5	12.94	12.90	-52.5	35,074	-0.15%
2023/06/01	1	12.75	2	12.85	12.80	-1	34,776	0.00%
2023/05/31	49.2	12.80	2	12.90	12.70	47.2	34,643	0.14%
2023/05/30	46.8	12.81	33	12.90	12.80	13.8	33,423	0.04%
2023/05/29	33.7	12.84	5	12.94	12.80	28.7	33,060	0.09%
2023/05/26	39.8	12.93	18.1	12.91	12.85	21.7	32,925	0.07%
2023/05/25	51.4	13.12	1	13.20	13.00	50.4	32,351	0.16%
2023/05/24	12	13.34	11	13.34	13.30	1	31,920	0.00%
2023/05/23	0	0.00	26	13.29	13.30	-26	31,516	-0.08%
2023/05/22	0	0.00	30	13.30	13.30	-30	31,368	-0.10%
2023/05/19	50	13.25	12	13.15	13.20	38	31,058	0.12%
2023/05/18	1	13.15	101.3	13.19	13.20	-100.3	30,976	-0.32%	大賣/
2023/05/17	0.2	13.10	48	13.06	13.05	-47.8	30,495	-0.16%
2023/05/16	1.1	12.94	11	12.91	13.00	-9.9	30,147	-0.03%
2023/05/15	2.2	12.57	9	12.63	12.80	-6.8	29,985	-0.02%
2023/05/12	59.1	12.69	0	0.00	12.65	59.1	29,769	0.20%
2023/05/11	19	12.77	0	0.00	12.80	19	29,418	0.06%
2023/05/10	1.1	12.85	2	12.90	12.95	-0.9	29,302	0.00%
2023/05/09	21.1	12.74	33	12.81	12.85	-12	29,283	-0.04%
2023/05/08	51.2	12.74	14.1	12.72	12.80	37.2	29,107	0.13%
2023/05/05	2	13.30	3.2	13.25	13.30	-1.2	27,761	0.00%
2023/05/04	2	13.20	15	13.22	13.25	-13	28,006	-0.05%
2023/05/03	0	0.00	8	13.19	13.20	-8	28,349	-0.03%
2023/05/02	0	0.00	4	13.13	13.20	-4	28,770	-0.01%
2023/04/28	0.2	13.05	3	13.03	13.10	-2.8	29,486	-0.01%
2023/04/27	0.1	13.00	2	13.05	12.95	-1.9	29,614	-0.01%
2023/04/26	10.2	12.88	2.8	13.02	13.05	7.4	29,273	0.03%
2023/04/25	36.2	12.97	11	13.19	12.95	25.2	28,761	0.09%
2023/04/24	5	13.20	5	13.25	13.20	0	28,179	0.00%
2023/04/21	0	0.00	30	13.19	13.15	-30	27,748	-0.11%
2023/04/20	0	0.00	1	13.05	13.05	-1	27,377	0.00%
2023/04/19	26	13.09	6.1	13.12	13.05	19.9	27,805	0.07%
2023/04/18	22.2	13.11	1	13.20	13.15	21.2	27,717	0.08%
2023/04/17	0.1	13.25	4	13.24	13.25	-3.9	27,621	-0.01%
2023/04/14	15.9	13.26	29	13.28	13.30	-13.1	27,440	-0.05%
2023/04/13	27	13.10	0	0.00	13.20	27	27,109	0.10%
2023/04/12	11.2	13.15	175	13.19	13.20	-163.8	26,764	-0.61%	大賣/鉅額交易
2023/04/11	6	12.97	11	12.97	13.00	-5	26,444	-0.02%
2023/04/10	3	12.87	4	12.88	12.90	-1	26,335	0.00%
2023/04/07	2	12.60	3	12.68	12.80	-1	26,163	0.00%
2023/04/06	3	12.55	0	0.00	12.55	3	25,809	0.01%
2023/03/31	4.1	12.51	4	12.58	12.55	0.1	25,613	0.00%
2023/03/30	5	12.47	0	0.00	12.50	5	25,411	0.02%
2023/03/29	0	12.60	2	12.60	12.60	-2	25,347	-0.01%
2023/03/28	2	12.50	0	0.00	12.45	2	25,376	0.01%
2023/03/27	0	0.00	35.4	12.41	12.45	-35.4	25,339	-0.14%
2023/03/24	7.3	12.35	52	12.38	12.40	-44.8	25,833	-0.17%
2023/03/23	2	12.50	2	12.45	12.55	0	25,593	0.00%
2023/03/22	2	12.43	27.5	12.40	12.40	-25.5	25,544	-0.10%
2023/03/21	12.1	12.32	10	12.30	12.25	2.1	25,792	0.01%
2023/03/20	2.6	12.11	1	12.10	12.10	1.6	25,972	0.01%
2023/03/17	15.3	12.24	2	12.30	12.20	13.3	25,913	0.05%
2023/03/16	46.1	12.18	47	12.13	12.10	-0.9	25,616	0.00%
2023/03/15	14.8	12.59	0	0.00	12.50	14.8	25,367	0.06%
2023/03/14	25.4	12.60	0	0.00	12.55	25.4	25,273	0.10%
2023/03/13	13	12.73	3	12.78	12.80	10	24,754	0.04%
2023/03/10	96.4	12.95	1	12.95	12.90	95.4	24,453	0.39%
2023/03/09	59	13.13	0	0.00	13.10	59	24,424	0.24%
2023/03/08	215	13.18	1	13.25	13.20	214	25,121	0.85%	大買/鉅額交易
2023/03/07	14.3	13.25	1	13.20	13.25	13.3	25,718	0.05%
2023/03/06	2	13.18	23	13.20	13.15	-21	26,209	-0.08%
2023/03/03	3.7	13.11	10	13.15	13.10	-6.3	26,668	-0.02%
2023/03/02	2.2	13.07	21	13.13	13.10	-18.8	28,066	-0.07%
2023/03/01	4.5	13.09	10	13.10	13.05	-5.5	28,476	-0.02%
2023/02/24	2	13.10	81	13.11	13.20	-79	28,866	-0.27%
2023/02/23	9.4	13.14	0	0.00	13.20	9.4	28,602	0.03%
2023/02/22	34	13.11	0	0.00	13.10	34	28,595	0.12%
2023/02/21	22	13.20	1	13.20	13.20	21	28,445	0.07%
2023/02/20	0	0.00	27.4	13.30	13.35	-27.4	28,738	-0.10%
2023/02/17	3	13.15	33	13.18	13.20	-30	28,781	-0.10%
2023/02/16	2	13.05	4	13.13	13.05	-2	29,019	-0.01%
2023/02/15	23	13.00	14	13.04	13.00	9	29,647	0.03%
2023/02/14	10	13.10	12	13.10	13.05	-2	29,765	-0.01%
2023/02/13	2	12.98	3	13.07	13.05	-1	29,790	0.00%
2023/02/10	1	12.95	0	0.00	12.90	1	29,659	0.00%
2023/02/09	12.1	13.00	2	13.05	13.00	10.1	29,694	0.03%
2023/02/08	15	13.05	0	0.00	13.00	15	29,744	0.05%
2023/02/07	2	13.10	2	13.10	13.05	0	29,811	0.00%
2023/02/06	23.1	13.05	3	13.13	13.05	20.1	29,761	0.07%
2023/02/03	7	13.07	1.2	13.15	13.10	5.8	29,763	0.02%
2023/02/02	2.6	13.06	22	13.06	13.15	-19.4	29,855	-0.06%
2023/02/01	9.2	13.07	26	13.10	13.15	-16.9	29,676	-0.06%
2023/01/31	1	13.25	3	13.22	13.20	-2	29,451	-0.01%
2023/01/30	3	13.17	2	13.15	13.20	1	29,286	0.00%
2023/01/17	2.1	13.00	24	13.05	13.05	-22	28,843	-0.08%
2023/01/16	1	12.95	6.3	13.02	13.00	-5.3	28,920	-0.02%
2023/01/13	1	12.95	54	13.03	12.95	-53	28,982	-0.18%
2023/01/12	3.6	12.94	1	13.00	12.95	2.6	29,601	0.01%
2023/01/11	1	12.90	0	0.00	12.90	1	29,806	0.00%
2023/01/10	18	12.97	2	13.00	13.00	16	30,096	0.05%
2023/01/09	0	0.00	12	13.00	13.05	-12	30,697	-0.04%
2023/01/06	1	12.85	0	0.00	12.85	1	30,836	0.00%
2023/01/05	1	12.70	21.5	12.80	12.75	-20.5	31,589	-0.07%
2023/01/04	1.1	12.61	2	12.70	12.65	-0.9	31,894	0.00%
2023/01/03	1	12.60	1	12.70	12.65	0	32,407	0.00%
2022/12/30	1	12.70	30	12.70	12.60	-29	32,374	-0.09%
2022/12/29	6	12.60	8	12.62	12.60	-2	32,654	-0.01%
2022/12/28	1	12.75	1	12.85	12.70	0	32,814	0.00%
2022/12/27	0	0.00	9	12.89	12.80	-9	33,115	-0.03%
2022/12/26	2	12.75	22	12.80	12.80	-20	33,481	-0.06%
2022/12/23	2	12.60	1	12.75	12.70	1	34,208	0.00%
2022/12/22	0	0.00	2	12.73	12.80	-2	34,711	-0.01%
2022/12/21	2	12.55	1	12.70	12.55	1	35,392	0.00%
2022/12/20	25	12.64	0	0.00	12.50	25	35,591	0.07%
2022/12/19	1	12.65	0	0.00	12.70	1	35,816	0.00%
2022/12/16	62	12.70	2	12.78	12.70	60	35,953	0.17%
2022/12/15	33	12.85	1	12.90	12.85	32	35,798	0.09%
2022/12/14	5	12.76	10	12.85	12.85	-5	35,970	-0.01%
2022/12/13	90.1	12.86	0	0.00	12.80	90.1	35,904	0.25%
2022/12/12	89	12.83	43	12.90	12.95	46	35,739	0.13%
2022/12/09	2	12.90	0	0.00	12.95	2	35,902	0.01%
2022/12/08	45	12.95	2	12.95	12.95	43	35,926	0.12%
2022/12/07	21	13.05	1	13.10	13.05	20	35,906	0.06%
2022/12/06	24.3	13.29	0	0.00	13.15	24.3	35,608	0.07%
2022/12/05	2.1	13.40	2	13.50	13.40	0.1	35,543	0.00%
2022/12/02	1	13.45	83	13.48	13.45	-82	35,558	-0.23%
2022/12/01	101	13.50	6	13.42	13.35	95	35,802	0.27%	大買/
2022/11/30	2	13.25	48	13.38	13.35	-46	35,621	-0.13%
2022/11/29	7	13.15	23	13.27	13.20	-16	35,278	-0.05%
2022/11/28	21	12.80	22	13.00	12.90	-1	34,752	0.00%
2022/11/25	2	12.95	5	13.02	12.90	-3	34,401	-0.01%
2022/11/24	43	12.98	10	13.10	12.90	33	34,049	0.10%
2022/11/23	3	13.52	7	13.59	13.50	-4	32,858	-0.01%
2022/11/22	1.6	13.30	24	13.31	13.45	-22.4	32,652	-0.07%
2022/11/21	0	0.00	7	13.09	13.10	-7	32,038	-0.02%
2022/11/18	1	12.90	11	12.90	13.00	-10	31,905	-0.03%
2022/11/17	2	12.88	3	12.95	12.95	-1	32,036	0.00%
2022/11/16	11	13.00	6.1	13.03	13.00	5	32,232	0.02%
2022/11/15	18	13.02	9	13.01	13.15	9	31,920	0.03%
2022/11/14	23	13.05	2.2	13.03	13.00	20.8	31,678	0.07%
2022/11/11	12.1	12.72	44	12.73	12.90	-32	31,336	-0.10%
2022/11/10	21	12.30	5	12.33	12.30	16	30,699	0.05%
2022/11/09	1.2	12.46	7.4	12.47	12.50	-6.2	30,668	-0.02%
2022/11/08	0	0.00	0.5	12.40	12.45	-0.5	30,757	0.00%
2022/11/07	12	12.35	14	12.35	12.35	-2	30,958	-0.01%
2022/11/04	0	0.00	2	12.13	12.20	-2	31,640	-0.01%
2022/11/03	15	11.97	3	11.92	12.00	12	32,096	0.04%
2022/11/02	4	11.98	0	0.00	11.95	4	32,186	0.01%
2022/11/01	0	0.00	2	11.93	11.95	-2	32,472	-0.01%
2022/10/28	1	11.65	1	11.80	11.70	0	33,451	0.00%
2022/10/27	0	0.00	1	11.85	11.75	-1	33,651	0.00%
2022/10/26	0	0.00	12	11.62	11.65	-12	33,886	-0.04%
2022/10/25	5	11.40	2.5	11.35	11.45	2.5	33,785	0.01%
2022/10/24	2.1	11.18	5.5	11.17	11.15	-3.5	33,711	-0.01%
2022/10/21	2.1	11.23	0	0.00	11.20	2.1	33,642	0.01%
2022/10/20	21.2	10.95	32	11.06	11.45	-10.8	33,576	-0.03%
2022/10/19	2	11.20	0	0.00	11.20	2	33,184	0.01%
2022/10/18	26.2	11.21	20	11.35	11.35	6.2	33,159	0.02%
2022/10/17	13.7	11.14	3	11.32	11.30	10.7	33,315	0.03%
2022/10/14	13.4	11.69	0	0.00	11.65	13.4	33,402	0.04%
2022/10/13	25.5	11.83	0	0.00	11.70	25.5	33,643	0.08%
2022/10/12	5.1	12.31	0	0.00	12.20	5.1	33,503	0.02%
2022/10/11	1.3	12.02	1	12.10	12.15	0.3	33,678	0.00%
2022/10/07	0	0.00	7	12.37	12.35	-7	33,475	-0.02%
2022/10/06	0	0.00	8	12.34	12.40	-8	33,769	-0.02%
2022/10/05	0	0.00	4	12.20	12.30	-4	34,247	-0.01%
2022/10/04	1	11.85	3.2	11.97	11.90	-2.2	34,793	-0.01%
2022/10/03	3	11.78	1.4	11.88	11.80	1.6	34,722	0.00%
2022/09/30	6.1	12.00	5	12.00	12.00	1.1	34,939	0.00%
2022/09/29	0	0.00	10	12.20	12.25	-10	35,131	-0.03%
2022/09/28	14.8	12.19	0	0.00	12.15	14.8	36,677	0.04%
2022/09/27	6.1	12.52	0	0.00	12.55	6.1	37,719	0.02%
2022/09/26	7	12.61	15	12.60	12.60	-8	38,487	-0.02%
2022/09/23	1	12.90	1	12.95	12.85	0	39,310	0.00%
2022/09/22	13	12.80	1	12.85	12.80	12	40,238	0.03%
2022/09/21	1	13.00	20	12.98	13.00	-19	40,178	-0.05%
2022/09/20	1	13.00	46.6	13.10	13.10	-45.6	40,194	-0.11%
2022/09/19	86.1	12.99	1	12.95	12.95	85.1	40,364	0.21%
2022/09/16	81	13.06	2	13.13	13.10	79	40,380	0.20%
2022/09/15	22.1	13.11	24	13.28	13.15	-1.9	40,371	0.00%
2022/09/14	47.2	13.06	3	13.13	13.10	44.2	40,646	0.11%
2022/09/13	9	13.37	26	13.40	13.40	-17	41,148	-0.04%
2022/09/12	5	13.15	48	13.24	13.35	-43	42,125	-0.10%
2022/09/08	2.2	12.95	2.2	13.00	13.05	0	42,931	0.00%
2022/09/07	24	12.89	2	12.90	12.85	22	43,472	0.05%
2022/09/06	3.4	13.06	10	13.20	13.15	-6.6	43,131	-0.02%
2022/09/05	8.1	13.01	3	13.10	13.10	5.1	43,196	0.01%
2022/09/02	10.1	13.22	0	0.00	13.15	10.1	43,369	0.02%
2022/09/01	25	13.21	0	0.00	13.30	25	43,288	0.06%
2022/08/31	1	13.40	1	13.45	13.40	0	43,083	0.00%
2022/08/30	0	13.35	17	13.35	13.35	-17	42,942	-0.04%
2022/08/29	21	13.36	0	0.00	13.35	21	42,862	0.05%
2022/08/26	1.1	13.75	2	13.75	13.75	-0.9	42,686	0.00%
2022/08/25	4	13.63	0	0.00	13.65	4	42,924	0.01%
2022/08/24	12	13.49	0.4	13.60	13.55	11.6	43,184	0.03%
2022/08/23	8.1	13.57	0	0.00	13.55	8.1	44,962	0.02%
2022/08/22	3	13.77	0	0.00	13.80	3	45,880	0.01%
2022/08/19	1	13.80	10	13.90	13.90	-9	46,495	-0.02%
2022/08/18	6	13.89	5	13.90	13.85	1	47,213	0.00%
2022/08/17	40	13.95	1	14.00	14.00	39	48,740	0.08%
2022/08/16	1	13.85	18	13.83	13.90	-17	49,597	-0.03%
2022/08/15	2	13.95	18	13.91	13.90	-16	50,188	-0.03%
2022/08/12	5	13.89	1	13.90	13.90	4	50,247	0.01%
2022/08/11	7.4	13.91	13	13.83	13.90	-5.6	50,440	-0.01%
2022/08/10	9.5	13.58	2	13.60	13.55	7.5	50,223	0.01%
2022/08/09	0.1	13.35	2	13.35	13.40	-1.9	50,048	0.00%
2022/08/08	7.2	13.34	0	0.00	13.35	7.2	50,538	0.01%
2022/08/05	5.2	13.16	30	13.16	13.35	-24.8	50,824	-0.05%
2022/08/04	15.1	12.81	1	12.80	12.85	14.1	51,344	0.03%
2022/08/03	35.5	12.77	0.1	12.80	12.85	35.5	51,628	0.07%
2022/08/02	4.1	12.90	1.2	12.82	12.90	2.9	52,319	0.01%
2022/08/01	18	13.00	0	0.00	13.05	18	53,286	0.03%
2022/07/29	9.1	13.00	0	0.00	12.90	9.1	53,744	0.02%
2022/07/28	4.1	12.90	0	0.00	12.95	4.1	53,825	0.01%
2022/07/27	2.2	12.88	0.1	12.85	12.85	2.1	53,828	0.00%
2022/07/26	1.4	12.96	20	13.00	12.95	-18.6	54,020	-0.03%
2022/07/25	0	0.00	61	12.80	12.85	-61	54,429	-0.11%
2022/07/22	1	12.70	4	12.70	12.75	-3	54,861	-0.01%
2022/07/21	4	12.50	61	12.40	12.65	-57	55,525	-0.10%
2022/07/20	162	12.94	1	12.95	12.75	161	55,493	0.29%	大買/鉅額交易
2022/07/19	10.1	12.73	1	12.70	12.80	9.1	55,479	0.02%
2022/07/18	20	12.65	1	12.75	12.70	19	55,457	0.03%
2022/07/15	9	12.53	0	0.00	12.50	9	55,469	0.02%
2022/07/14	20	12.71	0	0.00	12.75	20	55,745	0.04%
2022/07/13	2.8	12.76	0	0.00	12.80	2.8	55,895	0.01%
2022/07/12	19.9	12.34	1	12.30	12.30	18.9	56,245	0.03%
2022/07/11	2	12.85	0	0.00	12.80	2	56,183	0.00%
2022/07/08	15.1	12.88	1	13.00	12.90	14.1	56,933	0.02%
2022/07/07	26	12.95	7	12.84	12.90	19	56,884	0.03%
2022/07/06	27.4	13.12	2	13.15	12.90	25.4	56,712	0.04%
2022/07/05	55.1	14.23	17	14.25	14.25	38.1	56,037	0.07%
2022/07/04	25.2	14.33	10	14.20	14.20	15.2	55,263	0.03%
2022/07/01	29.7	14.39	7.5	14.44	14.30	22.2	56,045	0.04%
2022/06/30	55.8	14.82	2	14.80	14.70	53.8	56,326	0.10%
2022/06/29	35	15.16	12	15.20	15.20	23	55,861	0.04%
2022/06/28	10.2	15.35	0	0.00	15.30	10.2	57,279	0.02%
2022/06/27	9	15.36	3	15.33	15.25	6	57,834	0.01%
2022/06/24	2.5	15.11	3	15.25	15.25	-0.5	57,680	0.00%
2022/06/23	14.1	15.04	0	0.00	15.10	14.1	58,066	0.02%
2022/06/22	22.1	15.10	24	15.36	15.10	-1.9	58,007	0.00%
2022/06/21	2	15.25	10	15.25	15.30	-8	57,943	-0.01%
2022/06/20	35.1	14.90	0	0.00	14.70	35.1	57,917	0.06%
2022/06/17	31	15.07	0	0.00	15.15	31	57,370	0.05%
2022/06/16	16	15.43	3	15.40	15.25	13	57,547	0.02%
2022/06/15	6.3	15.53	3	15.57	15.50	3.3	60,394	0.01%
2022/06/14	14	15.57	9	15.54	15.55	5	61,948	0.01%
2022/06/13	30.2	15.43	0	0.00	15.50	30.2	62,344	0.05%
2022/06/10	17.2	15.84	0	0.00	15.85	17.2	62,582	0.03%
2022/06/09	10	16.04	6	16.03	16.00	4	62,879	0.01%
2022/06/08	1	16.05	26	16.04	16.00	-25	63,200	-0.04%
2022/06/07	25	15.95	5	15.90	15.90	20	64,557	0.03%
2022/06/06	13	15.80	8	16.06	16.05	5	65,053	0.01%
2022/06/02	48.2	15.86	4	15.80	15.80	44.2	66,395	0.07%
2022/06/01	29	16.01	6	16.05	15.95	23	69,532	0.03%
2022/05/31	17.1	16.01	15	16.19	16.20	2.1	71,755	0.00%
2022/05/30	13	15.87	22	16.05	16.15	-9	70,440	-0.01%
2022/05/27	7.2	15.43	5	15.43	15.50	2.2	71,191	0.00%
2022/05/26	7	15.24	3	15.25	15.15	4	71,903	0.01%
2022/05/25	40.1	15.20	10	15.25	15.20	30.1	72,657	0.04%
2022/05/24	40.2	15.70	5	16.05	15.60	35.2	73,540	0.05%
2022/05/23	15	15.72	2	15.90	15.90	13	72,906	0.02%
2022/05/20	8.2	15.93	10	15.90	15.90	-1.8	73,902	0.00%
2022/05/19	25.1	15.81	0	0.00	15.80	25.1	74,219	0.03%
2022/05/18	13	16.38	8	16.24	16.35	5	74,585	0.01%
2022/05/17	35	15.90	2	15.90	15.85	33	74,977	0.04%
2022/05/16	17.1	15.98	3	15.77	15.85	14.1	75,317	0.02%
2022/05/13	19.5	15.94	9	16.04	16.00	10.5	75,827	0.01%
2022/05/12	25.1	16.01	13	15.95	15.85	12.1	76,243	0.02%
2022/05/11	7.4	16.50	2	16.60	16.40	5.4	75,317	0.01%
2022/05/10	16.7	16.48	11	16.57	16.70	5.7	75,489	0.01%
2022/05/09	17.5	16.92	0	16.95	16.85	17.5	75,350	0.02%
2022/05/06	10	17.35	15	17.40	17.45	-5	75,578	-0.01%
2022/05/05	7.5	17.69	22	17.70	17.65	-14.5	77,448	-0.02%
2022/05/04	5.2	17.65	10	17.69	17.70	-4.8	77,747	-0.01%
2022/05/03	6	17.68	6	17.70	17.70	0	78,503	0.00%
2022/04/29	2	17.93	0	0.00	17.95	2	79,946	0.00%
2022/04/28	27.4	17.77	128	17.65	17.90	-100.7	81,077	-0.12%	大賣/
2022/04/27	56.5	17.77	7.6	17.73	17.80	48.9	82,023	0.06%
2022/04/26	22	18.22	2.6	18.18	18.20	19.4	82,580	0.02%
2022/04/25	50	18.21	3.5	18.16	18.15	46.5	83,009	0.06%
2022/04/22	18	18.42	16	18.60	18.60	2	84,359	0.00%
2022/04/21	23.1	18.46	0	0.00	18.40	23.1	87,723	0.03%
2022/04/20	12	18.53	5	18.58	18.75	7	89,730	0.01%
2022/04/19	6	18.53	6	18.61	18.50	0	92,335	0.00%
2022/04/18	40.1	18.51	7	18.49	18.50	33	96,008	0.03%
2022/04/15	36.1	18.94	7.3	18.95	19.00	28.8	95,286	0.03%
2022/04/14	29.3	19.33	5.2	19.20	19.20	24.1	95,330	0.03%
2022/04/13	16	19.58	5.5	19.65	19.65	10.5	94,847	0.01%
2022/04/12	12.2	19.56	29	19.53	19.55	-16.8	95,107	-0.02%
2022/04/11	53.1	19.77	35	19.74	19.75	18	94,877	0.02%
2022/04/08	12	19.26	51.2	19.44	19.80	-39.2	95,305	-0.04%
2022/04/07	29.1	19.60	30.1	19.68	19.30	-1	96,001	0.00%
2022/04/06	8	19.51	54.1	19.52	19.70	-46.1	95,900	-0.05%
2022/04/01	18	19.18	14	19.20	19.30	4	95,306	0.00%
2022/03/31	25	19.25	60.1	19.31	19.20	-35.1	94,938	-0.04%
2022/03/30	18.1	19.05	4	19.05	19.05	14.1	94,025	0.01%
2022/03/29	2	18.85	5.5	18.95	18.95	-3.5	94,476	0.00%
2022/03/28	27.2	18.66	73	18.65	18.95	-45.8	95,706	-0.05%
2022/03/25	16	18.87	6	18.75	18.75	10	96,220	0.01%
2022/03/24	11	18.95	15	18.98	19.00	-4	97,646	0.00%
2022/03/23	42.1	18.94	41	18.98	19.00	1.1	100,697	0.00%
2022/03/22	16	18.63	16	18.68	18.75	0	100,951	0.00%
2022/03/21	39	18.89	1	19.20	18.80	38	100,950	0.04%
2022/03/18	15	18.80	109.4	18.84	19.05	-94.4	100,367	-0.09%	大賣/
2022/03/17	35	18.55	69	18.52	18.65	-34	97,396	-0.03%
2022/03/16	11	17.84	11.2	17.80	17.85	-0.2	96,195	0.00%
2022/03/15	38	17.65	8	17.70	17.80	30	95,878	0.03%
2022/03/14	43	17.51	2	17.58	17.55	41	95,870	0.04%
2022/03/11	14.1	17.50	0	0.00	17.50	14.1	96,277	0.01%
2022/03/10	23	17.73	75	17.58	17.70	-52	96,520	-0.05%
2022/03/09	19	17.09	20	17.08	17.05	-1	95,926	0.00%
2022/03/08	21.5	16.87	61	16.96	16.95	-39.5	95,709	-0.04%
2022/03/07	64.7	17.02	29	17.03	17.05	35.7	94,838	0.04%
2022/03/04	105.8	18.02	22	17.92	17.90	83.8	92,986	0.09%	大買/
2022/03/03	56.1	18.46	0	0.00	18.45	56.1	91,649	0.06%
2022/03/02	49.2	18.35	51	18.29	18.40	-1.8	92,395	0.00%
2022/03/01	35	18.72	15	18.59	18.75	20	91,081	0.02%
2022/02/25	47.4	18.73	2	18.85	18.95	45.4	90,730	0.05%
2022/02/24	106.5	18.93	31	18.86	18.85	75.5	90,257	0.08%	大買/
2022/02/23	10	19.33	3	19.33	19.35	7	88,904	0.01%
2022/02/22	66.1	19.32	13	19.49	19.40	53.1	90,191	0.06%
2022/02/21	24	19.43	28.7	19.55	19.60	-4.7	91,665	-0.01%
2022/02/18	10.1	19.47	4	19.50	19.50	6.1	96,169	0.01%
2022/02/17	13	19.41	37	19.43	19.35	-24	96,496	-0.02%
2022/02/16	20	19.32	26	19.36	19.30	-6	97,777	-0.01%
2022/02/15	35.3	19.24	3.5	19.26	19.15	31.8	100,508	0.03%
2022/02/14	26.2	19.12	13.8	19.02	19.20	12.4	100,398	0.01%
2022/02/11	0	0.00	34	19.31	19.30	-34	99,506	-0.03%
2022/02/10	21	19.18	9	19.14	19.30	12	99,021	0.01%
2022/02/09	18	19.36	4.5	19.39	19.30	13.5	98,611	0.01%
2022/02/08	4	19.14	26	19.22	19.25	-22	98,050	-0.02%
2022/02/07	84.2	18.90	105	18.98	19.10	-20.8	96,860	-0.02%	大賣/
2022/01/26	20.2	18.20	28	18.21	18.20	-7.8	94,430	-0.01%
2022/01/25	33.2	18.16	2	18.10	18.20	31.2	93,985	0.03%
2022/01/24	40	18.08	47	18.22	18.45	-7	93,199	-0.01%
2022/01/21	82.2	18.43	13.6	18.39	18.40	68.6	91,776	0.07%
2022/01/20	85.2	18.67	40	18.75	18.75	45.2	90,155	0.05%
2022/01/19	35	18.93	121	18.96	18.85	-86	88,874	-0.10%	大賣/
2022/01/18	2.4	18.99	4	19.04	19.10	-1.6	87,706	0.00%
2022/01/17	51.5	18.91	16	18.90	18.90	35.5	86,585	0.04%
2022/01/14	68.7	18.82	53	18.88	18.85	15.7	84,692	0.02%
2022/01/13	28.6	18.55	57.2	18.56	18.65	-28.6	81,356	-0.04%
2022/01/12	47	18.35	70.1	18.39	18.45	-23.1	79,413	-0.03%
2022/01/11	79	18.04	109.2	17.92	18.25	-30.2	76,726	-0.04%	大賣/
2022/01/10	5	17.28	3	17.25	17.35	2	73,683	0.00%
2022/01/07	10	17.28	49.3	17.32	17.30	-39.3	73,695	-0.05%
2022/01/06	10	17.25	3.3	17.29	17.25	6.7	73,345	0.01%
2022/01/05	9	17.17	16.5	17.23	17.20	-7.5	73,189	-0.01%
2022/01/04	8	17.09	13	17.10	17.10	-5	73,110	-0.01%
2022/01/03	60.9	17.16	67	17.26	17.15	-6.1	72,981	-0.01%
2021/12/30	61.8	17.51	12.6	17.49	17.50	49.2	71,626	0.07%
2021/12/29	23	17.36	83.1	17.51	17.60	-60.1	70,492	-0.09%
2021/12/28	31	16.95	38	16.99	17.10	-7	69,355	-0.01%
2021/12/27	2.4	16.90	30	16.90	16.90	-27.6	68,922	-0.04%
2021/12/24	6	16.82	16	16.85	16.85	-10	69,645	-0.01%
2021/12/23	18	16.63	1	16.70	16.70	17	69,265	0.02%
2021/12/22	14.1	16.56	14	16.62	16.65	0.1	68,755	0.00%
2021/12/21	8	16.58	28	16.61	16.60	-20	67,626	-0.03%
2021/12/20	29.2	16.71	2	16.55	16.55	27.2	67,018	0.04%
2021/12/17	240	16.93	249	16.85	16.85	-9	65,735	-0.01%	大買/大賣/
2021/12/16	18	16.47	1	16.45	16.50	17	62,859	0.03%
2021/12/15	6	16.60	0	0.00	16.55	6	63,353	0.01%
2021/12/14	25.2	16.50	26	16.48	16.60	-0.8	64,095	0.00%
2021/12/13	32	16.72	30	16.65	16.65	2	65,341	0.00%
2021/12/10	28	16.66	5	16.71	16.60	23	65,336	0.04%
2021/12/09	1	16.50	52	16.58	16.65	-51	66,257	-0.08%
2021/12/08	37	16.58	1	16.55	16.50	36	66,982	0.05%
2021/12/07	31	16.49	4	16.60	16.70	27	66,222	0.04%
2021/12/06	4	16.39	18.2	16.43	16.45	-14.2	65,707	-0.02%
2021/12/03	29	16.41	13	16.44	16.35	16	65,448	0.02%
2021/12/02	41.2	16.13	1	16.15	16.15	40.2	65,049	0.06%
2021/12/01	29	16.17	10	16.10	16.25	19	64,906	0.03%
2021/11/30	56.2	16.15	1	16.15	16.40	55.2	64,479	0.09%
2021/11/29	27	16.13	4	16.25	16.20	23	64,003	0.04%
2021/11/26	45.6	16.56	11	16.39	16.35	34.6	63,263	0.05%
2021/11/25	14	16.66	8.6	16.64	16.80	5.4	62,823	0.01%
2021/11/24	23.2	16.86	9	16.89	16.80	14.2	63,421	0.02%
2021/11/23	19	16.81	2	16.80	16.80	17	62,961	0.03%
2021/11/22	44	16.68	1	16.65	16.70	43	62,204	0.07%
2021/11/19	34.1	16.86	4.1	16.80	16.85	30.1	61,861	0.05%
2021/11/18	47	17.15	42	17.16	17.10	5	60,633	0.01%
2021/11/17	176.5	16.76	248.5	16.72	16.95	-72	58,267	-0.12%	大買/大賣/
2021/11/16	62	15.46	66.5	15.57	15.65	-4.5	54,411	-0.01%
2021/11/15	20	15.64	18.1	15.64	15.60	2	54,942	0.00%
2021/11/12	4	15.03	155	14.93	15.30	-151	53,620	-0.28%	大賣/鉅額交易
2021/11/11	29	14.46	9	14.50	14.50	20	51,294	0.04%
2021/11/10	10	14.35	26	14.31	14.35	-16	53,352	-0.03%
2021/11/09	1	14.30	1	14.25	14.30	0	56,846	0.00%
2021/11/08	10	14.25	17	14.27	14.30	-7	57,001	-0.01%
2021/11/05	13	14.14	1	14.20	14.15	12	58,065	0.02%
2021/11/04	1	14.15	3	14.25	14.15	-2	59,407	0.00%
2021/11/03	1	14.10	3.9	14.12	14.15	-2.9	60,455	0.00%
2021/11/02	6	14.10	0	0.00	14.15	6	61,236	0.01%
2021/11/01	24	14.14	0	0.00	14.10	24	61,653	0.04%
2021/10/29	11	14.20	0	0.00	14.20	11	61,686	0.02%
2021/10/28	11	14.30	3	14.30	14.35	8	61,681	0.01%
2021/10/27	13	14.30	0	14.30	14.30	13	61,901	0.02%
2021/10/26	0	0.00	1,145.4	14.25	14.30	-1,145.4	62,189	-1.84%	大賣/鉅額交易
2021/10/25	3	14.10	13	14.20	14.15	-10	62,115	-0.02%
2021/10/22	5	14.12	15	14.15	14.15	-10	63,530	-0.02%
2021/10/20	45	14.12	0	0.00	14.15	45	64,956	0.07%
2021/10/19	41	14.23	26	14.30	14.25	15	65,046	0.02%
2021/10/18	30	14.22	64	14.27	14.20	-34	65,164	-0.05%
2021/10/15	5	14.05	10	14.05	14.10	-5	65,357	-0.01%
2021/10/14	16	14.03	0	0.00	14.00	16	66,634	0.02%
2021/10/13	5.5	14.15	9	14.17	14.10	-3.5	68,350	-0.01%
2021/10/12	5	14.05	7	14.15	14.20	-2	70,419	0.00%
2021/10/08	8	14.10	3	14.15	14.15	5	70,965	0.01%
2021/10/07	11	14.10	66	14.15	14.10	-55	71,561	-0.08%
2021/10/06	16	13.93	1	14.05	14.00	15	72,631	0.02%
2021/10/05	1	13.90	2	13.95	13.95	-1	73,764	0.00%
2021/10/04	7	13.96	0	0.00	13.90	7	74,530	0.01%
2021/10/01	21	13.95	5	13.95	14.00	16	76,499	0.02%
2021/09/30	6	14.04	2	14.13	14.20	4	76,853	0.01%
2021/09/29	3	14.07	0	0.00	14.05	3	77,139	0.00%
2021/09/28	11	14.12	4	14.14	14.20	7	77,236	0.01%
2021/09/27	0	14.15	6	14.23	14.20	-6	77,492	-0.01%
2021/09/24	26.2	14.08	3	14.05	14.10	23.2	77,668	0.03%
2021/09/23	7	14.15	6	14.10	14.10	1	77,779	0.00%
2021/09/22	27	13.90	16	14.03	14.10	11	78,426	0.01%
2021/09/17	31	14.36	5	14.45	14.25	26	78,310	0.03%
2021/09/16	173	14.55	66	14.58	14.50	107	77,892	0.14%	大買/鉅額交易
2021/09/15	10	14.30	16	14.27	14.35	-6	76,980	-0.01%
2021/09/14	22	14.21	74	14.23	14.30	-52	78,401	-0.07%
2021/09/13	10	14.13	18	14.06	14.10	-8	80,629	-0.01%
2021/09/10	13.2	13.88	6	13.86	13.90	7.2	80,610	0.01%
2021/09/09	3	13.73	15.6	13.76	13.80	-12.6	81,822	-0.02%
2021/09/08	9	13.76	0	0.00	13.75	9	81,808	0.01%
2021/09/07	3	13.77	1	13.80	13.85	2	81,940	0.00%
2021/09/06	11.1	13.83	0	0.00	13.80	11.1	81,919	0.01%
2021/09/03	1	13.95	0	0.00	13.95	1	81,961	0.00%
2021/09/02	34	13.88	0	0.00	13.75	34	82,377	0.04%
2021/09/01	43	14.06	12	14.10	14.10	31	81,731	0.04%
2021/08/31	45	13.97	248	14.01	14.20	-203	81,436	-0.25%	大賣/鉅額交易
2021/08/30	215	14.06	22	14.04	14.20	193	81,177	0.24%	大買/鉅額交易
2021/08/27	20	13.70	13	13.79	13.80	7	80,857	0.01%
2021/08/26	2	13.55	0	0.00	13.65	2	80,751	0.00%
2021/08/25	8	13.53	50	13.51	13.65	-42	81,508	-0.05%
2021/08/24	12.2	13.26	6	13.38	13.40	6.2	81,434	0.01%
2021/08/23	41	13.23	2	13.35	13.35	39	82,123	0.05%
2021/08/20	36	13.00	32	13.00	13.15	4	82,382	0.00%
2021/08/19	67.3	13.32	0	0.00	13.20	67.3	82,509	0.08%
2021/08/18	8	13.54	0	0.00	13.60	8	81,570	0.01%
2021/08/17	28.2	13.57	0	0.00	13.65	28.2	81,339	0.03%
2021/08/16	113.2	13.86	10	13.70	13.70	103.2	80,832	0.13%	大買/鉅額交易
2021/08/13	26	14.19	85	14.32	14.30	-59	78,735	-0.07%
2021/08/12	17.1	13.91	7.1	13.82	13.85	10	76,171	0.01%
2021/08/11	17.2	13.92	46	13.91	13.90	-28.8	77,421	-0.04%
2021/08/10	104	13.78	29	13.80	13.85	75	79,013	0.09%	大買/
2021/08/09	35	14.16	64	14.18	14.15	-29	81,499	-0.04%
2021/08/06	7	14.22	9	14.25	14.25	-2	82,427	0.00%
2021/08/05	3.4	14.21	10	14.25	14.25	-6.7	84,791	-0.01%
2021/08/04	3	14.25	22	14.20	14.25	-19	90,808	-0.02%
2021/08/03	0	0.00	7	14.05	14.20	-7	95,849	-0.01%
2021/08/02	4	14.08	6	14.15	14.20	-2	98,894	0.00%
2021/07/30	27	14.15	132	14.15	14.10	-105	99,430	-0.11%	大賣/鉅額交易
2021/07/29	57	13.99	44.1	14.07	14.10	12.9	100,379	0.01%
2021/07/28	109	13.74	60	13.73	13.85	49	102,409	0.05%	大買/
2021/07/27	132.1	14.08	27	14.04	13.95	105.1	106,150	0.10%	大買/鉅額交易
2021/07/26	37	14.39	5	14.52	14.25	32	107,347	0.03%
2021/07/23	69	14.34	18	14.31	14.40	51	109,081	0.05%
2021/07/22	12	14.23	50	14.15	14.20	-38	111,678	-0.03%
2021/07/21	69	14.06	23	14.04	14.10	46	114,878	0.04%
2021/07/20	82	14.11	1.1	14.06	14.15	80.9	120,639	0.07%
2021/07/19	44	14.49	7	14.50	14.45	37	121,839	0.03%
2021/07/16	28	14.48	82	14.60	14.70	-54	123,822	-0.04%
2021/07/15	6.1	14.10	130.3	14.12	14.20	-124.2	122,551	-0.10%	大賣/鉅額交易
2021/07/14	9	13.82	16.1	13.95	13.95	-7.1	122,986	-0.01%
2021/07/13	33	13.87	231	14.13	13.80	-198	124,648	-0.16%	大賣/鉅額交易
2021/07/12	209	14.01	36.1	14.01	13.95	172.9	124,581	0.14%	大買/鉅額交易
2021/07/09	61	13.71	131	13.74	13.70	-70	124,502	-0.06%	大賣/
2021/07/08	34	13.88	38	13.89	13.95	-4	124,941	0.00%
2021/07/07	7	13.38	33	13.40	13.50	-26	124,426	-0.02%
2021/07/06	1	13.30	33	13.30	13.30	-32	126,833	-0.03%
2021/07/05	15	13.25	2	13.20	13.25	13	126,659	0.01%
2021/07/02	1	13.10	0	0.00	13.15	1	126,296	0.00%
2021/07/01	0	0.00	2	13.10	13.05	-2	126,328	0.00%
2021/06/30	13	13.13	7	13.14	13.15	6	126,167	0.00%
2021/06/29	11	12.95	0.1	13.05	13.00	10.9	126,127	0.01%
2021/06/28	102.1	13.19	47	13.14	13.20	55.1	125,824	0.04%	大買/
2021/06/25	15	12.92	33.8	12.95	12.95	-18.8	125,374	-0.01%
2021/06/24	2	12.85	5	12.90	12.80	-3	125,396	0.00%
2021/06/23	10	12.94	30	12.87	12.85	-20	126,305	-0.02%
2021/06/22	25.1	12.70	65	12.74	12.65	-39.9	126,230	-0.03%
2021/06/21	9.3	12.18	4	12.20	12.15	5.3	123,178	0.00%
2021/06/18	9.4	12.28	0.1	12.40	12.25	9.2	122,899	0.01%
2021/06/17	11	12.37	5.2	12.45	12.45	5.8	122,509	0.00%
2021/06/16	12	12.31	3.1	12.30	12.35	8.9	124,544	0.01%
2021/06/15	22	12.38	0.3	12.45	12.40	21.7	124,700	0.02%
2021/06/11	5	12.45	1	12.50	12.50	4	124,890	0.00%
2021/06/10	4	12.38	13	12.44	12.45	-9	125,395	-0.01%
2021/06/09	4	12.44	5	12.45	12.45	-1	126,284	0.00%
2021/06/08	2	12.55	0	0.00	12.55	2	126,469	0.00%
2021/06/07	10	12.48	0	0.00	12.50	10	128,135	0.01%
2021/06/04	31	12.58	10.2	12.67	12.65	20.8	128,650	0.02%
2021/06/03	20	12.68	4	12.73	12.70	16	129,597	0.01%
2021/06/02	1	12.65	22.3	12.75	12.75	-21.3	130,004	-0.02%
2021/06/01	2.1	12.53	16.3	12.60	12.60	-14.2	129,273	-0.01%
2021/05/31	1	12.25	23	12.35	12.45	-22	129,332	-0.02%
2021/05/28	1	12.30	9.2	12.33	12.30	-8.2	128,901	-0.01%
2021/05/27	25	12.07	18	12.05	12.10	7	128,298	0.01%
2021/05/26	1	12.20	34	12.24	12.20	-33	128,177	-0.03%
2021/05/25	20	12.16	42.4	12.12	12.10	-22.4	128,520	-0.02%
2021/05/24	14.1	11.91	5	11.90	12.05	9.1	128,334	0.01%
2021/05/21	11	11.93	43	12.00	12.05	-32	128,303	-0.02%
2021/05/20	49.1	11.82	0	0.00	11.85	49.1	127,584	0.04%
2021/05/19	65	11.93	15.1	12.00	11.95	49.9	126,812	0.04%
2021/05/18	25.3	12.01	59	11.97	12.10	-33.7	125,810	-0.03%
2021/05/17	51.1	11.44	24	11.49	11.20	27.1	123,704	0.02%
2021/05/14	35	12.06	55	12.16	12.10	-20	119,729	-0.02%
2021/05/13	59	12.14	35	12.22	12.10	24	117,481	0.02%
2021/05/12	97	12.44	162	12.91	12.40	-65	114,416	-0.06%	大賣/
2021/05/11	114	13.18	20	13.33	13.00	94	108,102	0.09%	大買/
2021/05/10	14	13.30	317.3	13.27	13.35	-303.3	102,931	-0.29%	大賣/鉅額交易
2021/05/07	8	12.76	38	12.73	12.85	-30	100,112	-0.03%
2021/05/06	208	12.65	201	12.70	12.75	7	99,754	0.01%	大買/大賣/
2021/05/05	63.3	12.56	1	12.75	12.60	62.3	98,452	0.06%
2021/05/04	197	12.38	154	12.44	12.35	43	96,151	0.04%	大買/大賣/
2021/05/03	168	13.00	1	13.00	13.00	167	91,250	0.18%	大買/鉅額交易
2021/04/29	51	13.04	24	13.11	13.05	27	89,321	0.03%
2021/04/28	88	13.13	21	13.17	13.15	67	86,923	0.08%
2021/04/27	108	13.33	84.8	13.36	13.45	23.2	84,339	0.03%	大買/
2021/04/26	1,165.2	13.32	1,366	13.21	13.50	-200.8	80,862	-0.25%	大買/大賣/鉅額交易
2021/04/23	35.1	12.16	42.4	12.16	12.30	-7.3	74,293	-0.01%
2021/04/22	2,476.2	12.02	2,467	12.09	11.85	9.2	72,104	0.01%	大買/大賣/
2021/04/21	239	11.66	182.1	11.74	11.75	56.9	68,469	0.08%	大買/大賣/
2021/04/20	1,506	11.72	1,498	11.75	11.80	8	68,119	0.01%	大買/大賣/
2021/04/19	2,070.3	11.80	2,096	11.76	11.80	-25.7	67,727	-0.04%	大買/大賣/
2021/04/16	17	11.21	15	11.20	11.25	2	67,623	0.00%
2021/04/15	27.5	11.24	54	11.15	11.25	-26.5	67,182	-0.04%
2021/04/14	107	11.03	17	11.04	11.05	90	66,270	0.14%	大買/
2021/04/13	72	11.23	136.3	11.18	11.05	-64.3	65,355	-0.10%	大賣/
2021/04/12	61	10.99	197	11.09	11.15	-136	63,818	-0.21%	大賣/鉅額交易
2021/04/09	42	10.35	0	0.00	10.40	42	60,551	0.07%
2021/04/08	48	10.42	30	10.40	10.40	18	60,532	0.03%
2021/04/07	3	10.40	4	10.40	10.45	-1	61,313	0.00%
2021/04/06	16	10.48	1	10.60	10.45	15	61,136	0.02%
2021/04/01	3	10.50	6.1	10.50	10.50	-3.1	60,829	-0.01%
2021/03/31	3	10.40	6.9	10.44	10.50	-3.9	60,761	-0.01%
2021/03/30	18	10.37	0	0.00	10.40	18	61,195	0.03%
2021/03/29	26	10.45	25	10.45	10.50	1	61,482	0.00%
2021/03/26	143.1	10.52	37.1	10.54	10.50	106	62,181	0.17%	大買/鉅額交易
2021/03/25	2,000	10.45	2,029	10.40	10.50	-29	62,038	-0.05%	大買/大賣/
2021/03/24	2	10.20	14	10.16	10.20	-12	62,349	-0.02%
2021/03/23	10	10.21	1.6	10.23	10.20	8.4	62,367	0.01%
2021/03/22	0	0.00	15	10.12	10.15	-15	62,486	-0.02%
2021/03/19	35	10.04	40.1	10.09	10.00	-5.1	62,256	-0.01%
2021/03/18	4	10.03	7.1	10.04	10.00	-3.1	60,575	-0.01%
2021/03/17	19.5	10.02	22	10.05	10.05	-2.5	60,896	0.00%
2021/03/16	34	10.14	30.2	10.08	10.10	3.8	60,755	0.01%
2021/03/15	30	9.99	72.3	10.01	10.10	-42.3	60,452	-0.07%
2021/03/12	1	9.80	5	9.85	9.87	-4	59,766	-0.01%
2021/03/11	42.6	9.90	59.3	9.91	9.83	-16.8	60,524	-0.03%
2021/03/10	14	9.79	145.1	9.79	9.80	-131.1	59,580	-0.22%	大賣/鉅額交易
2021/03/09	3	9.59	52	9.63	9.70	-49	58,773	-0.08%
2021/03/08	1	9.50	10	9.47	9.46	-9	57,704	-0.02%
2021/03/05	3	9.44	4.9	9.44	9.44	-1.9	57,289	0.00%
2021/03/04	12	9.35	45.5	9.44	9.45	-33.5	58,862	-0.06%
2021/03/03	10.2	9.36	14	9.42	9.42	-3.8	58,451	-0.01%
2021/03/02	2	9.28	1	9.34	9.28	1	57,903	0.00%
2021/02/26	13.7	9.39	5	9.38	9.30	8.7	57,908	0.02%
2021/02/25	1	9.39	18	9.42	9.55	-17	56,837	-0.03%
2021/02/24	0	0.00	23	9.37	9.31	-23	55,825	-0.04%
2021/02/23	5	9.29	1	9.25	9.29	4	55,424	0.01%
2021/02/22	20	9.22	67	9.20	9.20	-47	54,947	-0.09%
2021/02/19	33	9.18	0	0.00	9.20	33	54,816	0.06%
2021/02/18	1	9.22	1	9.26	9.25	0	54,667	0.00%
2021/02/17	14	9.16	119.8	9.16	9.19	-105.8	54,240	-0.20%	大賣/鉅額交易
2021/02/05	10	9.04	0	0.00	9.06	10	53,406	0.02%
2021/02/03	2	9.03	0	0.00	9.05	2	53,773	0.00%
2021/02/02	5	8.92	10	9.05	8.95	-5	53,969	-0.01%
2021/02/01	11	8.96	0	0.00	8.93	11	53,717	0.02%
2021/01/29	20	8.94	1	8.97	8.92	19	53,647	0.04%
2021/01/28	86	8.96	20	8.99	8.94	66	53,137	0.12%
2021/01/27	18	9.04	0	0.00	9.01	18	52,475	0.03%
2021/01/26	17	9.04	0	0.00	9.04	17	52,234	0.03%
2021/01/25	0	0.00	10	9.05	9.08	-10	51,945	-0.02%
2021/01/22	20.1	9.06	2	9.05	9.04	18.1	51,816	0.03%
2021/01/21	6	9.06	0	0.00	9.06	6	51,422	0.01%
2021/01/20	15	9.14	0	0.00	9.06	15	51,121	0.03%
2021/01/19	7	9.32	6	9.31	9.31	1	50,347	0.00%
2021/01/18	6	9.16	5	9.23	9.25	1	50,015	0.00%
2021/01/15	9	9.35	0.1	9.40	9.28	8.9	49,517	0.02%
2021/01/14	15	9.45	11	9.44	9.46	4	49,113	0.01%
2021/01/13	3	9.57	8	9.57	9.51	-5	48,581	-0.01%
2021/01/12	89.9	9.54	24	9.51	9.47	65.9	47,754	0.14%
2021/01/11	29	9.76	42	9.77	9.71	-13	46,504	-0.03%
2021/01/08	40.7	9.37	38.6	9.34	9.41	2.1	44,014	0.00%
2021/01/07	12	9.32	6.2	9.32	9.29	5.8	43,079	0.01%
2021/01/06	41	9.30	13.5	9.35	9.28	27.5	42,418	0.06%
2021/01/05	3	9.21	0.6	9.22	9.24	2.4	41,546	0.01%
2021/01/04	5	9.23	0	0.00	9.24	5	41,129	0.01%
2020/12/31	7	9.29	23	9.33	9.30	-16	40,631	-0.04%
2020/12/30	0	0.00	71	9.26	9.38	-71	39,974	-0.18%
2020/12/29	56	9.18	16	9.20	9.18	40	38,800	0.10%
2020/12/28	7	9.17	35	9.18	9.17	-28	38,423	-0.07%
2020/12/25	8	9.24	6	9.26	9.20	2	38,192	0.01%
2020/12/24	3	9.17	3	9.16	9.22	0	37,695	0.00%
2020/12/23	9	9.03	3	9.14	9.19	6	36,409	0.02%
2020/12/22	5	9.12	47	9.09	9.05	-42	35,227	-0.12%
2020/12/21	2	9.06	21	9.07	9.11	-19	34,095	-0.06%
2020/12/18	0	0.00	76	9.16	9.04	-76	32,588	-0.23%
2020/12/17	0	0.00	6	9.12	9.15	-6	30,533	-0.02%
2020/12/16	5	9.10	22	9.08	9.10	-17	29,857	-0.06%
2020/12/15	7	8.97	0	0.00	8.94	7	29,180	0.02%
2020/12/14	3	9.07	0	0.00	9.06	3	28,503	0.01%
2020/12/11	32	9.04	31	9.05	9.07	1	27,831	0.00%
2020/12/10	6	8.93	1	8.95	8.96	5	26,740	0.02%
2020/12/09	26	8.87	0	0.00	8.90	26	26,316	0.10%
2020/12/08	78	8.99	13.7	9.05	8.95	64.3	25,947	0.25%
2020/12/07	26	9.13	42	9.15	9.13	-16	25,171	-0.06%
2020/12/04	2	9.00	123	9.00	9.00	-121	23,819	-0.51%	大賣/鉅額交易
2020/12/03	11	8.92	0	0.00	8.92	11	22,879	0.05%
2020/12/02	7	8.90	10	8.91	8.93	-3	22,440	-0.01%
2020/12/01	12	8.88	3	8.84	8.88	9	21,754	0.04%
2020/11/30	44	8.88	2	8.84	8.92	42	21,563	0.19%
2020/11/27	0	0.00	9	8.71	8.74	-9	19,732	-0.05%
2020/11/26	4	8.70	4	8.69	8.71	0	19,422	0.00%
2020/11/25	2	8.70	0	0.00	8.68	2	19,619	0.01%
2020/11/24	3	8.66	0	0.00	8.69	3	19,222	0.02%
2020/11/23	1	8.64	0	0.00	8.68	1	19,056	0.01%
2020/11/20	7	8.63	4	8.62	8.64	3	18,889	0.02%
2020/11/19	6	8.70	1.1	8.70	8.69	4.9	18,794	0.03%
2020/11/18	4	8.70	0	0.00	8.72	4	18,609	0.02%
2020/11/17	5	8.66	0	0.00	8.66	5	18,466	0.03%
2020/11/16	2	8.67	0	0.00	8.68	2	18,839	0.01%
2020/11/13	0	0.00	1	8.65	8.64	-1	18,914	-0.01%
2020/11/12	3	8.64	1	8.67	8.69	2	18,904	0.01%
2020/11/11	10	8.72	9	8.76	8.79	1	18,722	0.01%
2020/11/10	2	8.68	5	8.71	8.67	-3	18,183	-0.02%
2020/11/09	3	8.61	47	8.66	8.62	-44	17,793	-0.25%
2020/11/06	0	0.00	1	8.58	8.58	-1	17,608	-0.01%
2020/11/05	3	8.58	0	0.00	8.52	3	17,546	0.02%
2020/11/04	0	0.00	0.4	8.49	8.49	-0.4	17,619	0.00%
2020/11/03	1	8.51	8	8.52	8.53	-7	17,807	-0.04%
2020/10/30	6	8.38	0	0.00	8.38	6	18,094	0.03%
2020/10/29	330	8.44	0	0.00	8.44	330	17,946	1.84%	大買/鉅額交易
2020/10/27	0	0.00	1	8.51	8.52	-1	18,143	-0.01%
2020/10/26	0	0.00	3	8.51	8.53	-3	18,447	-0.02%
2020/10/23	0	0.00	5	8.50	8.47	-5	18,589	-0.03%
2020/10/22	0	0.00	1	8.50	8.44	-1	18,859	-0.01%
2020/10/20	1	8.48	1	8.48	8.49	0	19,061	0.00%
2020/10/19	10	8.44	11	8.52	8.50	-1	19,162	-0.01%
2020/10/15	3	8.43	0	0.00	8.42	3	19,745	0.02%
2020/10/14	1	8.52	0	0.00	8.47	1	19,782	0.01%
2020/10/13	30	8.45	0	0.00	8.50	30	19,956	0.15%
2020/10/12	70	8.55	0	0.00	8.55	70	20,127	0.35%
2020/10/07	2	8.56	1	8.59	8.55	1	20,568	0.00%
2020/10/05	2	8.49	0	0.00	8.45	2	21,102	0.01%
2020/09/29	0	0.00	9	8.50	8.51	-9	21,984	-0.04%
2020/09/28	3	8.38	10	8.35	8.41	-7	22,689	-0.03%
2020/09/25	14	8.27	0	0.00	8.33	14	24,011	0.06%
2020/09/24	11	8.27	1	8.37	8.21	10	25,377	0.04%
2020/09/23	90	8.45	0.3	8.48	8.46	89.7	25,610	0.35%
2020/09/22	92.7	8.52	21	8.50	8.50	71.7	26,012	0.28%
2020/09/21	2	8.62	0	0.00	8.61	2	26,180	0.01%
2020/09/18	0	0.00	1	8.71	8.65	-1	26,412	0.00%
2020/09/17	2	8.71	0	0.00	8.70	2	26,146	0.01%
2020/09/15	0	0.00	4	8.75	8.75	-4	26,226	-0.02%
2020/09/11	0	0.00	12	8.77	8.77	-12	26,860	-0.04%
2020/09/10	1	8.70	21	8.69	8.70	-20	26,718	-0.07%
2020/09/09	2	8.55	0	0.00	8.60	2	26,769	0.01%
2020/09/08	0	0.00	50	8.66	8.66	-50	27,064	-0.18%
2020/09/07	70.4	8.63	37	8.58	8.62	33.4	27,362	0.12%
2020/09/04	2	8.56	10	8.55	8.58	-8	27,860	-0.03%
2020/09/03	4	8.61	2	8.60	8.59	2	27,964	0.01%
2020/09/02	12	8.55	1	8.60	8.57	11	27,849	0.04%
2020/09/01	2	8.60	30	8.62	8.60	-28	28,084	-0.10%
2020/08/31	8	8.65	0	0.00	8.54	8	28,148	0.03%
2020/08/28	0	0.00	1	8.60	8.61	-1	28,056	0.00%
2020/08/26	0	0.00	10	8.58	8.58	-10	28,682	-0.03%
2020/08/25	0	0.00	10	8.61	8.58	-10	29,029	-0.03%
2020/08/24	2	8.53	0	0.00	8.53	2	29,425	0.01%
2020/08/21	21	8.51	5	8.58	8.56	16	29,646	0.05%
2020/08/20	170	8.49	18	8.45	8.41	152	29,657	0.51%	大買/鉅額交易
2020/08/19	0	0.00	3	8.70	8.65	-3	29,248	-0.01%
2020/08/18	3	8.69	0	0.00	8.67	3	29,074	0.01%
2020/08/17	10	8.65	30	8.70	8.70	-20	29,196	-0.07%
2020/08/14	12	8.64	0	0.00	8.66	12	29,191	0.04%
2020/08/13	6	8.67	15.4	8.72	8.68	-9.4	29,262	-0.03%
2020/08/12	25	8.68	0	0.00	8.68	25	29,449	0.08%
2020/08/11	5	8.70	0	0.00	8.68	5	29,567	0.02%
2020/08/10	30	8.74	16	8.70	8.72	14	29,663	0.05%
2020/08/06	16	8.71	10	8.74	8.71	6	29,540	0.02%
2020/08/05	3	8.61	20.6	8.63	8.63	-17.6	29,537	-0.06%
2020/08/04	2	8.62	115	8.59	8.58	-113	29,689	-0.38%	大賣/鉅額交易
2020/08/03	37	8.56	0	0.00	8.53	37	29,707	0.12%
2020/07/31	7.4	8.65	20	8.65	8.64	-12.6	29,568	-0.04%
2020/07/30	15	8.65	0	0.00	8.66	15	29,583	0.05%
2020/07/29	5	8.74	17	8.61	8.75	-12	29,487	-0.04%
2020/07/28	3	8.59	13	8.58	8.59	-10	29,815	-0.03%
2020/07/27	3	8.71	50	8.70	8.61	-47	30,109	-0.16%
2020/07/24	5	8.79	20	8.75	8.75	-15	30,314	-0.05%
2020/07/23	2	8.83	6	8.86	8.86	-4	30,505	-0.01%
2020/07/22	0	0.00	1	8.90	8.90	-1	30,663	0.00%
2020/07/21	15	8.88	0.1	8.85	8.85	14.9	30,465	0.05%
2020/07/20	0	0.00	2	8.92	8.94	-2	30,241	-0.01%
2020/07/16	2	8.90	6.2	8.88	8.87	-4.2	30,725	-0.01%
2020/07/15	1	8.88	0	0.00	8.86	1	30,708	0.00%
2020/07/14	6	8.86	0	0.00	8.88	6	30,875	0.02%
2020/07/13	2	8.81	0	0.00	8.81	2	31,115	0.01%
2020/07/10	16	8.74	0	0.00	8.75	16	31,523	0.05%
2020/07/09	12	8.87	10	8.90	8.83	2	31,610	0.01%
2020/07/08	9	8.91	1	8.91	8.92	8	31,802	0.03%
2020/07/07	25	8.98	0.2	8.95	8.94	24.8	31,687	0.08%
2020/07/06	116	9.04	36	9.03	9.04	80	31,066	0.26%	大買/
2020/07/03	40	9.47	10	9.47	9.47	30	29,825	0.10%
2020/07/02	41.5	9.47	6.5	9.48	9.48	35	28,526	0.12%
2020/07/01	41.9	9.48	8	9.48	9.48	33.9	28,038	0.12%
2020/06/30	1	9.38	0	0.00	9.46	1	27,582	0.00%
2020/06/29	0	0.00	0.1	9.37	9.37	-0.1	27,984	0.00%
2020/06/24	2	9.36	0	0.00	9.34	2	27,915	0.01%
2020/06/23	0	0.00	1	9.35	9.33	-1	28,234	0.00%
2020/06/22	10	9.30	5	9.32	9.32	5	28,295	0.02%
2020/06/19	2	9.30	7	9.35	9.26	-5	28,847	-0.02%
2020/06/18	0	0.00	0.1	9.39	9.40	-0.1	28,729	0.00%
2020/06/17	12	9.40	0	0.00	9.40	12	28,912	0.04%
2020/06/16	0	0.00	12	9.34	9.39	-12	29,766	-0.04%
2020/06/15	10	9.18	14.9	9.37	9.27	-4.9	31,261	-0.02%
2020/06/12	8	9.11	5	9.12	9.16	3	31,650	0.01%
2020/06/11	21	9.38	10	9.46	9.20	11	32,027	0.03%
2020/06/10	40	9.46	0	0.00	9.47	40	31,963	0.13%
2020/06/09	18	9.51	0	0.00	9.48	18	33,030	0.05%
2020/06/08	0	0.00	5	9.48	9.49	-5	33,656	-0.01%
2020/06/05	15	9.38	0	0.00	9.40	15	33,743	0.04%
2020/06/04	60	9.37	0	0.00	9.36	60	34,278	0.18%
2020/06/03	51	9.25	17.9	9.30	9.30	33.1	34,614	0.10%
2020/06/02	5	9.14	5	9.16	9.14	0	34,369	0.00%
2020/06/01	3	9.09	17	9.13	9.11	-14	34,332	-0.04%
2020/05/29	10	9.03	3	9.07	9.09	7	34,099	0.02%
2020/05/28	25	9.06	0	0.00	9.00	25	33,815	0.07%
2020/05/27	0	0.00	2	9.06	9.07	-2	33,948	-0.01%
2020/05/26	3	9.05	0	0.00	9.02	3	34,214	0.01%
2020/05/25	10	8.93	0	0.00	8.97	10	34,322	0.03%
2020/05/22	2	8.93	0	0.00	8.93	2	34,457	0.01%
2020/05/21	2	9.02	5	9.03	9.01	-3	34,522	-0.01%
2020/05/20	5	9.00	6	9.02	9.02	-1	34,534	0.00%
2020/05/19	3	9.01	0	0.00	9.00	3	34,542	0.01%
2020/05/18	3	8.90	5	8.97	8.95	-2	34,373	-0.01%
2020/05/15	10	8.99	9	9.00	8.95	1	34,217	0.00%
2020/05/14	8	9.01	0	0.00	8.99	8	34,006	0.02%
2020/05/13	9	9.03	4	9.05	9.04	5	33,834	0.01%
2020/05/12	6	9.03	2	9.06	9.04	4	33,932	0.01%
2020/05/11	2	9.06	0	0.00	9.10	2	33,846	0.01%
2020/05/08	2	8.99	5	9.02	8.98	-3	33,671	-0.01%
2020/05/07	0	0.00	0.1	8.93	8.93	-0.1	33,666	0.00%
2020/05/06	13	8.95	0	0.00	8.90	13	33,670	0.04%
2020/05/05	0	0.00	10	9.01	8.92	-10	33,636	-0.03%
2020/05/04	19	8.86	10	8.89	8.93	9	33,672	0.03%
2020/04/30	11	9.08	7	9.09	9.06	4	33,466	0.01%
2020/04/29	31	8.95	50	8.95	8.98	-19	33,376	-0.06%
2020/04/28	25	8.70	33	8.72	8.76	-8	33,328	-0.02%
2020/04/27	0	0.00	1	8.60	8.58	-1	34,140	0.00%
2020/04/23	2	8.48	0.9	8.46	8.43	1.1	34,060	0.00%
2020/04/21	35	8.43	0	0.00	8.36	35	33,923	0.10%
2020/04/20	20	8.58	0	0.00	8.56	20	33,551	0.06%
2020/04/17	17	8.74	22	8.75	8.60	-5	33,599	-0.01%
2020/04/16	6	8.55	16	8.55	8.51	-10	33,464	-0.03%
2020/04/15	2	8.64	13	8.64	8.66	-11	33,094	-0.03%
2020/04/14	5	8.42	64	8.53	8.51	-59	32,751	-0.18%
2020/04/13	39	8.33	53.5	8.42	8.35	-14.5	32,360	-0.04%
2020/04/10	0	0.00	110	8.12	8.13	-110	31,789	-0.35%	大賣/鉅額交易
2020/04/09	45	7.88	0	0.00	7.95	45	31,596	0.14%
2020/04/08	20	7.80	0	0.00	7.83	20	31,500	0.06%
2020/04/07	3	7.71	0	0.00	7.76	3	31,386	0.01%
2020/04/06	0	0.00	84.2	7.60	7.65	-84.2	31,416	-0.27%
2020/04/01	0.9	7.53	10	7.55	7.51	-9.1	31,248	-0.03%
2020/03/31	8	7.70	1	7.55	7.42	7	31,109	0.02%
2020/03/30	13	7.55	0	0.00	7.74	13	30,327	0.04%
2020/03/27	0	0.00	5	7.83	7.81	-5	30,076	-0.02%
2020/03/26	6	7.58	7	7.58	7.60	-1	29,712	0.00%
2020/03/25	8	7.51	15	7.52	7.54	-7	29,961	-0.02%
2020/03/24	24	7.28	24	7.33	7.26	0	29,536	0.00%
2020/03/23	5	7.01	0	0.00	7.01	5	29,297	0.02%
2020/03/20	8	7.43	7	7.32	7.35	1	29,208	0.00%
2020/03/19	217	7.10	22.2	7.22	6.90	194.8	28,477	0.68%	大買/鉅額交易
2020/03/18	8	7.56	0	0.00	7.50	8	27,654	0.03%
2020/03/17	3	7.72	0	0.00	7.60	3	27,212	0.01%
2020/03/16	2	7.95	0	0.00	7.93	2	26,615	0.01%
2020/03/13	14	7.90	12	7.96	8.29	2	26,174	0.01%
2020/03/12	14	8.63	10	8.66	8.56	4	24,977	0.02%
2020/03/11	16	8.98	10	9.00	8.97	6	24,337	0.02%
2020/03/10	11	8.97	0	0.00	9.00	11	24,120	0.05%
2020/03/09	10	9.06	1	9.03	9.03	9	23,767	0.04%
2020/03/06	4	9.20	2	9.27	9.18	2	23,205	0.01%
2020/03/04	0	0.00	5	9.24	9.26	-5	23,182	-0.02%
2020/03/02	3	9.09	5	9.06	9.10	-2	23,074	-0.01%
2020/02/27	2	9.17	0	0.00	9.16	2	23,444	0.01%
2020/02/26	9	9.20	0	0.00	9.21	9	23,176	0.04%
2020/02/25	7	9.24	2	9.25	9.24	5	23,013	0.02%
2020/02/24	16	9.27	0	0.00	9.30	16	23,082	0.07%
2020/02/20	2	9.45	0	0.00	9.41	2	22,910	0.01%
2020/02/19	5	9.37	1	9.42	9.41	4	22,921	0.02%
2020/02/18	4	9.36	10	9.37	9.37	-6	22,971	-0.03%
2020/02/17	1	9.36	0	0.00	9.36	1	23,118	0.00%
2020/02/14	0	0.00	2	9.40	9.41	-2	23,340	-0.01%
2020/02/13	5	9.38	0	0.00	9.40	5	23,611	0.02%
2020/02/12	2	9.38	25	9.37	9.35	-23	24,020	-0.10%
2020/02/11	2	9.39	0	0.00	9.36	2	24,391	0.01%
2020/02/07	7	9.40	4	9.42	9.35	3	26,401	0.01%
2020/02/06	2	9.45	4	9.42	9.49	-2	27,017	-0.01%
2020/02/04	9	9.23	5	9.25	9.29	4	27,028	0.01%
2020/02/03	18	9.13	54	9.20	9.23	-36	27,101	-0.13%
2020/01/31	13	9.36	0	0.00	9.29	13	26,842	0.05%
2020/01/30	12	9.41	0	0.00	9.26	12	26,536	0.05%
2020/01/17	13	9.84	37	9.85	9.85	-24	25,290	-0.09%
2020/01/15	2	9.86	0	0.00	9.84	2	25,653	0.01%
2020/01/14	70	9.87	10	9.86	9.88	60	25,665	0.23%
2020/01/13	9	9.81	15	9.82	9.83	-6	25,487	-0.02%
2020/01/10	4	9.75	1	9.76	9.74	3	25,698	0.01%
2020/01/09	8	9.60	0	0.00	9.63	8	25,855	0.03%
2020/01/08	19	9.57	8	9.60	9.56	11	25,981	0.04%
2020/01/07	2	9.66	0	0.00	9.65	2	25,779	0.01%
2020/01/06	8	9.66	2	9.71	9.65	6	25,811	0.02%
2020/01/03	3.5	9.71	0	0.00	9.76	3.5	25,773	0.01%
2020/01/02	7	9.72	0	0.00	9.72	7	25,819	0.03%
2019/12/31	6	9.73	0	0.00	9.73	6	25,702	0.02%
2019/12/30	7	9.76	0	0.00	9.72	7	25,617	0.03%
2019/12/27	30	9.81	0	0.00	9.79	30	25,536	0.12%
2019/12/26	1	9.78	1	9.79	9.79	0	25,435	0.00%
2019/12/25	1	9.79	0	0.00	9.81	1	25,467	0.00%
2019/12/24	1	9.84	0	0.00	9.81	1	25,460	0.00%
2019/12/23	0	0.00	14	9.87	9.87	-14	25,535	-0.05%
2019/12/20	0	0.00	1	9.86	9.81	-1	25,509	0.00%
2019/12/19	15	9.85	0	0.00	9.89	15	25,067	0.06%
2019/12/18	0	0.00	5	9.93	9.90	-5	24,854	-0.02%
2019/12/17	0	0.00	12	9.91	9.93	-12	24,888	-0.05%
2019/12/16	3	9.86	0	0.00	9.81	3	24,640	0.01%
2019/12/13	13	9.92	111	9.91	9.91	-98	24,391	-0.40%	大賣/
2019/12/12	11	9.72	0	0.00	9.77	11	23,478	0.05%
2019/12/11	0	0.00	3	9.69	9.69	-3	23,270	-0.01%
2019/12/10	63	9.68	0	0.00	9.66	63	23,292	0.27%
2019/12/09	50	9.66	0	0.00	9.66	50	23,321	0.21%
2019/12/05	1.2	9.65	1	9.67	9.62	0.2	23,280	0.00%
2019/12/04	6	9.56	0	0.00	9.58	6	23,074	0.03%
2019/12/02	30	9.65	0	0.00	9.66	30	22,910	0.13%
2019/11/29	103.2	9.73	245	9.71	9.71	-141.8	22,714	-0.62%	大買/大賣/鉅額交易
2019/11/28	112	9.83	130	9.80	9.80	-18	22,477	-0.08%	大買/大賣/
2019/11/27	213	9.89	195	9.81	9.82	18	22,536	0.08%	大買/大賣/
2019/11/26	3	9.91	0	0.00	9.87	3	22,388	0.01%
2019/11/25	63	9.90	15	9.91	9.92	48	21,636	0.22%
2019/11/21	148.3	9.79	0	0.00	9.78	148.3	21,968	0.68%	大買/鉅額交易
2019/11/19	0	0.00	75	9.92	9.92	-75	21,566	-0.35%
2019/11/18	77	9.86	0	0.00	9.90	77	21,519	0.36%
2019/11/15	5	9.87	5	9.86	9.90	0	21,380	0.00%
2019/11/14	5	9.82	8	9.82	9.83	-3	21,305	-0.01%
2019/11/13	1	9.89	0	0.00	9.89	1	21,386	0.00%
2019/11/12	4	9.94	1	9.95	9.97	3	21,254	0.01%
2019/11/11	2.3	9.87	0	0.00	9.89	2.3	21,061	0.01%
2019/11/08	21	10.06	0	0.00	10.00	21	20,524	0.10%
2019/11/07	220	10.14	424	10.05	10.10	-204	20,082	-1.02%	大買/大賣/鉅額交易
2019/11/06	67.1	9.88	223	9.90	9.94	-155.9	18,601	-0.84%	大賣/鉅額交易
2019/11/05	84	9.80	209	9.81	9.86	-125	18,098	-0.69%	大賣/鉅額交易
2019/11/04	5	9.65	1.6	9.62	9.65	3.4	17,590	0.02%
2019/11/01	0	0.00	1	9.49	9.54	-1	17,576	-0.01%
2019/10/29	1	9.48	0	0.00	9.48	1	17,591	0.01%
2019/10/28	4	9.48	0	0.00	9.50	4	17,499	0.02%
2019/10/25	4	9.50	10	9.48	9.47	-6	17,436	-0.03%
2019/10/24	0	0.00	39.8	9.49	9.54	-39.8	17,336	-0.23%
2019/10/23	0.3	9.40	1	9.41	9.41	-0.7	17,087	0.00%
2019/10/18	1	9.43	0	0.00	9.47	1	16,897	0.01%
2019/10/17	40	9.44	11	9.45	9.46	29	16,469	0.18%
2019/10/16	0	0.00	11	9.31	9.34	-11	16,019	-0.07%
2019/10/15	0	0.00	2	9.26	9.24	-2	16,026	-0.01%
2019/10/14	0	0.00	5	9.26	9.27	-5	16,051	-0.03%
2019/10/09	10	9.14	3	9.14	9.11	7	15,930	0.04%
2019/10/07	3	9.16	200.8	9.17	9.15	-197.8	15,905	-1.24%	大賣/鉅額交易
2019/10/04	0.5	9.17	0	0.00	9.17	0.5	15,892	0.00%
2019/10/03	33	9.16	0	0.00	9.14	33	15,974	0.21%
2019/10/02	0	0.00	50	9.24	9.25	-50	15,890	-0.31%
2019/10/01	30	9.24	0	0.00	9.29	30	15,899	0.19%
2019/09/27	34	9.25	0	0.00	9.24	34	16,020	0.21%
2019/09/26	0	0.00	2	9.31	9.31	-2	16,324	-0.01%
2019/09/20	32	9.38	0	0.00	9.37	32	16,873	0.19%
2019/09/19	63	9.39	0	0.00	9.42	63	16,626	0.38%
2019/09/17	0.2	9.40	4.3	9.42	9.45	-4	16,676	-0.02%
2019/09/12	2	9.44	1	9.45	9.44	1	16,974	0.01%
2019/09/11	0	0.00	9	9.44	9.40	-9	17,073	-0.05%
2019/09/10	0	0.00	4	9.37	9.39	-4	16,977	-0.02%
2019/09/09	0	0.00	11	9.28	9.32	-11	16,832	-0.07%
2019/09/06	1	9.25	0	0.00	9.25	1	16,853	0.01%
2019/09/03	0	0.00	1	9.13	9.07	-1	16,907	-0.01%
2019/09/02	1	9.12	0	0.00	9.13	1	16,980	0.01%
2019/08/30	1	9.02	0	0.00	9.09	1	17,154	0.01%
2019/08/29	0	0.00	0.1	9.00	8.99	-0.1	17,126	0.00%
2019/08/23	0	0.00	13	9.05	9.05	-13	17,253	-0.08%
2019/08/22	2	9.07	0	0.00	9.06	2	17,462	0.01%
2019/08/21	2	9.05	0	0.00	9.05	2	19,290	0.01%
2019/08/20	0.1	9.10	0	0.00	9.10	0.1	19,305	0.00%
2019/08/15	0.5	9.03	0	0.00	9.01	0.5	19,763	0.00%
2019/08/14	2	9.07	0	0.00	9.06	2	20,211	0.01%
2019/08/13	3	9.06	0	0.00	9.06	3	20,299	0.01%
2019/08/12	1	9.02	0	0.00	9.12	1	20,643	0.00%
2019/08/08	0	0.00	1	9.03	9.06	-1	20,972	0.00%
2019/08/07	10	8.99	0	0.00	8.99	10	21,188	0.05%
2019/08/06	5	8.94	5	8.94	9.02	0	21,745	0.00%
2019/08/05	1	9.09	6	9.07	9.08	-5	21,641	-0.02%
2019/08/02	0	0.00	5	9.14	9.15	-5	21,731	-0.02%
2019/07/25	5	9.25	0	0.00	9.25	5	22,706	0.02%
2019/07/24	1	9.28	0	0.00	9.27	1	23,004	0.00%
2019/07/23	0	0.00	2	9.31	9.26	-2	23,066	-0.01%
2019/07/18	0	0.00	64	9.34	9.33	-64	23,137	-0.28%
2019/07/17	14	9.34	3.1	9.36	9.37	10.9	23,174	0.05%
2019/07/16	0	0.00	3	9.37	9.43	-3	22,952	-0.01%
2019/07/15	1	9.40	0	0.00	9.40	1	22,868	0.00%
2019/07/12	3	9.45	0	0.00	9.41	3	23,187	0.01%
2019/07/11	0	0.00	1	9.46	9.48	-1	23,178	0.00%
2019/07/09	0	0.00	15	9.28	9.28	-15	23,142	-0.06%
2019/07/08	1	9.30	0	0.00	9.33	1	23,172	0.00%
2019/07/05	1	9.32	31.6	9.34	9.32	-30.6	23,361	-0.13%
2019/07/04	3.3	9.33	2	9.33	9.32	1.3	23,841	0.01%
2019/07/03	25	9.52	0	0.00	9.50	25	23,813	0.10%
2019/07/02	0	0.00	18.8	9.51	9.55	-18.8	23,719	-0.08%
2019/06/28	21	9.53	26	9.49	9.47	-5	23,650	-0.02%
2019/06/27	7	9.51	0	0.00	9.50	7	23,736	0.03%
2019/06/26	2	9.48	1	9.50	9.50	1	24,068	0.00%
2019/06/25	0	9.50	0	0.00	9.54	0	24,332	0.00%
2019/06/24	4	9.50	0	0.00	9.53	4	24,293	0.02%
2019/06/20	0	0.00	5	9.53	9.50	-5	24,298	-0.02%
2019/06/19	1	9.41	7	9.43	9.47	-6	24,178	-0.02%
2019/06/17	0	0.00	4	9.33	9.31	-4	24,248	-0.02%
2019/06/13	6	9.25	0	0.00	9.27	6	24,631	0.02%
2019/06/10	0	0.00	1	9.52	9.53	-1	24,867	0.00%
2019/06/06	0	0.00	15	9.38	9.45	-15	24,846	-0.06%
2019/06/05	2	9.37	3	9.36	9.33	-1	24,822	0.00%
2019/06/04	0	0.00	1	9.30	9.30	-1	24,760	0.00%
2019/06/03	1	9.19	0	0.00	9.25	1	24,647	0.00%
2019/05/30	10	9.24	0	0.00	9.24	10	24,469	0.04%
2019/05/28	3	9.14	10	9.24	9.14	-7	24,400	-0.03%
2019/05/27	5	9.20	0	0.00	9.23	5	22,768	0.02%
2019/05/24	0	0.00	0	9.22	9.20	0	22,801	0.00%
2019/05/23	18	9.17	0	0.00	9.20	18	22,752	0.08%
2019/05/22	15	9.28	0	0.00	9.30	15	22,513	0.07%
2019/05/21	6	9.23	30	9.37	9.42	-24	22,425	-0.11%
2019/05/20	7.3	9.10	3	9.11	9.16	4.3	21,915	0.02%
2019/05/17	0	0.00	15	9.08	9.05	-15	21,729	-0.07%
2019/05/16	112	9.12	0	0.00	9.03	112	21,397	0.52%	大買/鉅額交易
2019/05/15	13	9.22	5	9.26	9.23	8	21,106	0.04%
2019/05/14	58	9.26	0	0.00	9.21	58	21,090	0.28%
2019/05/13	19	9.50	14	9.50	9.48	5	20,271	0.02%
2019/05/10	13	9.53	0	0.00	9.48	13	20,290	0.06%
2019/05/09	12	9.55	2.2	9.64	9.50	9.8	20,104	0.05%
2019/05/08	17	9.68	0	0.00	9.65	17	19,659	0.09%
2019/05/07	6	9.80	3	9.81	9.75	3	19,271	0.02%
2019/05/06	28	9.80	0	0.00	9.81	28	19,210	0.15%
2019/05/02	2	9.91	0	0.00	9.91	2	19,193	0.01%
2019/04/30	0	0.00	28	9.95	9.95	-28	18,925	-0.15%
2019/04/29	0	0.00	2	9.99	10.05	-2	18,540	-0.01%
2019/04/26	0	0.00	26	9.93	9.96	-26	18,447	-0.14%
2019/04/24	0	0.00	5	9.99	9.97	-5	18,421	-0.03%
2019/04/23	0	0.00	1	9.98	9.99	-1	18,498	-0.01%
2019/04/22	6	10.00	0	0.00	9.99	6	18,469	0.03%
2019/04/18	13	10.00	0	0.00	10.00	13	18,539	0.07%
2019/04/17	1	10.00	0	0.00	10.00	1	18,487	0.01%
2019/04/16	40	10.01	0	0.00	10.05	40	18,438	0.22%
2019/04/15	3.5	10.04	4	10.05	10.00	-0.5	18,479	0.00%
2019/04/12	0	0.00	5	10.05	10.10	-5	18,693	-0.03%
2019/04/11	0	10.05	0	0.00	10.05	0	18,594	0.00%
2019/04/10	2	10.05	0	0.00	10.05	2	18,387	0.01%
2019/04/09	5	10.05	0	0.00	10.05	5	17,940	0.03%
2019/04/03	0	0.00	200	10.05	10.10	-200	17,470	-1.14%	大賣/鉅額交易
2019/04/02	0	0.00	80	10.08	10.05	-80	17,350	-0.46%
2019/04/01	0	0.00	70	10.14	10.05	-70	17,227	-0.41%
2019/03/29	15	10.23	221.1	10.25	10.30	-206.1	16,867	-1.22%	大賣/鉅額交易
2019/03/28	2	10.00	50	10.05	10.15	-48	16,524	-0.29%
2019/03/27	0	0.00	41	10.08	10.05	-41	16,354	-0.25%
2019/03/26	0	0.00	3.2	10.05	10.10	-3.2	16,401	-0.02%
2019/03/25	0.3	10.00	0	0.00	10.00	0.3	16,538	0.00%
2019/03/22	0	0.00	3	10.20	10.20	-3	16,380	-0.02%
2019/03/20	0	0.00	19.7	10.15	10.20	-19.7	16,230	-0.12%
2019/03/19	0	0.00	4	10.15	10.15	-4	16,204	-0.02%
2019/03/18	0	0.00	80	10.01	10.10	-80	15,988	-0.50%
2019/03/15	0.5	10.00	0	0.00	10.05	0.5	16,111	0.00%
2019/03/13	0	0.00	50	9.99	10.00	-50	15,829	-0.32%
2019/03/12	0	0.00	12	9.99	9.99	-12	15,957	-0.08%
2019/03/08	1	9.91	0	0.00	9.92	1	16,271	0.01%
2019/03/06	0	0.00	3.7	9.94	9.91	-3.7	17,429	-0.02%
2019/03/05	19	9.91	0	0.00	9.90	19	17,481	0.11%
2019/03/04	4	9.91	3	9.99	9.94	1	17,435	0.01%
2019/02/26	1	9.98	0	0.00	9.97	1	17,387	0.01%
2019/02/25	0	0.00	10	9.99	10.00	-10	17,307	-0.06%
2019/02/22	2	9.96	1	9.97	9.99	1	17,440	0.01%
2019/02/21	2	9.97	0	0.00	10.00	2	17,543	0.01%
2019/02/20	0	0.00	1	9.97	10.00	-1	17,636	-0.01%
2019/02/18	0	0.00	10	9.95	9.92	-10	17,706	-0.06%
2019/02/15	0	0.00	3	9.87	9.86	-3	17,768	-0.02%
2019/02/14	12	9.88	0	0.00	9.86	12	17,845	0.07%
2019/02/13	11	9.90	11	9.91	9.94	0	17,924	0.00%
2019/02/12	0	0.00	11.2	9.93	9.90	-11.2	17,928	-0.06%
2019/02/11	53	10.00	10	10.00	9.91	43	18,096	0.24%
2019/01/30	0	0.00	7	10.00	9.98	-7	18,161	-0.04%
2019/01/29	0.5	9.96	0	0.00	10.00	0.5	17,936	0.00%
2019/01/28	0	0.00	64	9.97	9.97	-64	17,944	-0.36%
2019/01/25	1	9.92	0	0.00	9.97	1	18,010	0.01%
2019/01/24	10	9.77	10	9.88	9.92	0	17,936	0.00%
2019/01/22	10	9.90	10	9.96	9.90	0	18,200	0.00%
2019/01/21	0	0.00	10	9.94	9.95	-10	18,219	-0.05%
2019/01/18	0	0.00	1	9.88	9.91	-1	18,554	-0.01%
2019/01/17	20	9.80	0	0.00	9.84	20	19,253	0.10%
2019/01/16	5	9.87	0	0.00	9.91	5	19,767	0.03%
2019/01/14	6	9.88	0	0.00	9.81	6	20,159	0.03%
2019/01/11	5	9.85	4	9.87	9.91	1	20,775	0.00%
2019/01/08	0	0.00	1	9.73	9.70	-1	21,596	0.00%
2019/01/07	0	0.00	15	9.71	9.75	-15	22,042	-0.07%
2019/01/04	16	9.51	0	0.00	9.45	16	22,438	0.07%
2019/01/02	0	0.00	3	9.80	9.68	-3	24,026	-0.01%
2018/12/28	12	9.72	0	0.00	9.72	12	24,167	0.05%
2018/12/27	0	0.00	3	9.70	9.76	-3	24,593	-0.01%
2018/12/26	1	9.63	0	0.00	9.61	1	24,823	0.00%
2018/12/25	2	9.64	13	9.64	9.62	-11	24,968	-0.04%
2018/12/24	0	0.00	11	9.74	9.76	-11	25,407	-0.04%
2018/12/21	9	9.62	0	0.00	9.77	9	26,107	0.03%
2018/12/20	4	9.69	3	9.71	9.63	1	26,950	0.00%
2018/12/19	4	9.75	0	0.00	9.75	4	27,316	0.01%
2018/12/18	11	9.79	0	0.00	9.71	11	27,273	0.04%
2018/12/17	8	9.95	0	0.00	9.92	8	27,377	0.03%
2018/12/14	52	9.96	0.1	9.96	9.95	51.9	27,423	0.19%
2018/12/12	14	9.93	0	0.00	9.93	14	27,862	0.05%
2018/12/11	0	0.00	10	9.97	10.00	-10	27,790	-0.04%
2018/12/10	16	9.95	0	0.00	9.91	16	27,961	0.06%
2018/12/07	20	9.98	0	0.00	10.05	20	27,942	0.07%
2018/12/06	216	9.97	1	9.97	9.97	215	28,098	0.77%	大買/鉅額交易
2018/12/05	7	10.01	0	0.00	10.05	7	28,180	0.02%
2018/12/04	0	0.00	5	10.10	10.15	-5	28,309	-0.02%
2018/12/03	5	10.10	0	0.00	10.15	5	28,223	0.02%
2018/11/30	10	10.00	35	10.13	10.00	-25	28,230	-0.09%
2018/11/29	1	10.00	2	10.10	9.99	-1	27,607	0.00%
2018/11/27	3	9.96	6	9.97	9.99	-3	27,385	-0.01%
2018/11/26	5	9.96	0	0.00	9.96	5	27,647	0.02%
2018/11/23	0	0.00	5	10.00	10.00	-5	27,591	-0.02%
2018/11/22	11	9.97	0	0.00	9.98	11	27,636	0.04%
2018/11/21	0	0.00	5	10.00	10.05	-5	27,569	-0.02%
2018/11/20	3	9.99	0	0.00	10.00	3	27,449	0.01%
2018/11/16	0	0.00	11	10.10	10.10	-11	27,367	-0.04%
2018/11/15	0	0.00	10	10.05	10.05	-10	27,313	-0.04%
2018/11/14	1	10.00	12	10.00	10.00	-11	27,296	-0.04%
2018/11/13	17	9.98	0	0.00	10.00	17	27,466	0.06%
2018/11/12	0	0.00	12.7	10.01	10.05	-12.7	27,341	-0.05%
2018/11/09	3	10.10	0	0.00	10.10	3	27,378	0.01%
2018/11/08	9	10.17	11	10.15	10.15	-2	27,347	-0.01%
2018/11/07	0	0.00	6	10.10	10.10	-6	27,310	-0.02%
2018/11/05	4	9.88	0	0.00	9.95	4	27,692	0.01%
2018/11/02	0	0.00	3	9.89	9.96	-3	27,713	-0.01%
2018/10/31	3	9.88	4	9.94	9.93	-1	27,948	0.00%
2018/10/30	0	0.00	2	9.68	9.76	-2	27,967	-0.01%
2018/10/26	5	9.50	3	9.51	9.55	2	28,463	0.01%
2018/10/25	21	9.51	0	0.00	9.51	21	28,360	0.07%
2018/10/24	14	9.80	12	9.77	9.76	2	27,969	0.01%
2018/10/23	16	9.94	0	0.00	9.94	16	27,462	0.06%
2018/10/22	8	9.97	0	0.00	10.05	8	27,152	0.03%
2018/10/19	10	9.99	8	10.00	10.00	2	27,173	0.01%
2018/10/18	11	10.19	0	0.00	10.10	11	27,036	0.04%
2018/10/17	18	10.26	0	0.00	10.20	18	26,848	0.07%
2018/10/15	3	10.15	0	0.00	10.25	3	26,525	0.01%
2018/10/12	16	10.20	2	10.40	10.35	14	26,253	0.05%
2018/10/11	60	10.24	0	0.00	10.20	60	25,918	0.23%
2018/10/09	6	10.85	0	0.00	10.85	6	24,426	0.02%
2018/10/05	24	10.92	1	10.95	10.95	23	24,502	0.09%
2018/10/04	7	11.00	1	11.05	11.00	6	25,037	0.02%
2018/10/03	7	11.10	5	11.15	11.15	2	25,398	0.01%
2018/10/02	1	11.30	1	11.25	11.20	0	26,319	0.00%
2018/10/01	0	0.00	2	11.40	11.40	-2	26,335	-0.01%
2018/09/28	6	11.40	11	11.37	11.40	-5	26,474	-0.02%
2018/09/27	0	0.00	21	11.35	11.45	-21	26,475	-0.08%
2018/09/26	0	0.00	39	11.20	11.25	-39	25,767	-0.15%
2018/09/25	4	11.14	1	11.05	11.15	3	26,034	0.01%
2018/09/21	1	11.00	13	11.03	11.10	-12	26,434	-0.05%
2018/09/20	0	0.00	2	10.90	10.95	-2	26,257	-0.01%
2018/09/19	0	0.00	1	10.90	11.00	-1	26,480	0.00%
2018/09/17	6	10.86	0	0.00	10.90	6	26,281	0.02%
2018/09/14	0	0.00	9	10.95	10.95	-9	26,638	-0.03%
2018/09/10	6	10.73	0	0.00	10.75	6	26,532	0.02%
2018/09/07	2	10.80	2	10.80	10.80	0	27,267	0.00%
2018/09/06	13	10.70	31	10.75	10.80	-18	27,401	-0.07%
2018/09/05	8	10.86	0	0.00	10.80	8	27,301	0.03%
2018/09/04	6	10.95	0	0.00	10.95	6	27,037	0.02%
2018/09/03	1	11.00	0	0.00	11.00	1	27,172	0.00%
2018/08/31	2	11.00	11	11.06	11.10	-9	27,395	-0.03%
2018/08/30	6	10.95	0	0.00	10.95	6	27,363	0.02%
2018/08/29	10	11.05	0	0.00	11.10	10	27,484	0.04%
2018/08/28	2	11.00	6	11.05	11.05	-4	27,586	-0.01%
2018/08/27	1	10.95	0	0.00	10.95	1	27,742	0.00%
2018/08/24	0	0.00	3.1	11.00	11.00	-3.1	27,819	-0.01%
2018/08/23	0	0.00	6	10.95	11.00	-6	28,716	-0.02%
2018/08/22	0.2	10.95	0	0.00	10.95	0.2	29,422	0.00%
2018/08/21	2.6	10.95	0	0.00	11.00	2.6	29,663	0.01%
2018/08/20	4	10.95	0	0.00	10.85	4	29,777	0.01%
2018/08/17	0	0.00	1	10.95	10.95	-1	29,711	0.00%
2018/08/16	23.7	10.92	21	10.93	10.95	2.7	29,858	0.01%
2018/08/15	5	10.89	5	10.85	10.85	0	29,768	0.00%
2018/08/14	11	10.90	3	10.88	10.90	8	29,911	0.03%
2018/08/13	7	10.89	0	0.00	10.85	7	30,059	0.02%
2018/08/10	5	11.02	0	0.00	11.00	5	30,506	0.02%
2018/08/09	25	11.01	20	11.00	11.00	5	30,503	0.02%
2018/08/08	23	11.00	17	11.01	11.05	6	31,054	0.02%
2018/08/07	2	10.90	6.5	10.95	10.95	-4.5	31,079	-0.01%
2018/08/06	4	10.96	0	0.00	10.95	4	31,072	0.01%
2018/08/03	34	11.00	0	0.00	11.05	34	30,918	0.11%
2018/08/02	23	11.08	0	0.00	11.00	23	30,925	0.07%
2018/07/31	0	0.00	4.1	11.10	11.20	-4.1	30,860	-0.01%
2018/07/30	0	0.00	1	11.10	11.10	-1	30,818	0.00%
2018/07/27	1	11.15	0	0.00	11.15	1	30,937	0.00%
2018/07/26	0	0.00	33	11.20	11.20	-33	31,232	-0.11%
2018/07/25	2	11.15	0	0.00	11.20	2	31,808	0.01%
2018/07/24	3	11.00	3	11.00	11.05	0	31,884	0.00%
2018/07/23	1	11.00	1	11.05	11.00	0	32,062	0.00%
2018/07/20	3	10.98	0	0.00	10.95	3	32,382	0.01%
2018/07/19	4	11.00	0	0.00	10.95	4	32,873	0.01%
2018/07/18	2.5	11.00	10	11.01	11.05	-7.5	33,703	-0.02%
2018/07/17	0	0.00	2	11.00	11.00	-2	35,203	-0.01%
2018/07/16	5.8	10.97	1	11.00	10.95	4.8	36,199	0.01%
2018/07/13	32.9	10.93	13.1	11.00	11.00	19.8	36,553	0.05%
2018/07/12	55	10.91	1	10.95	11.00	54	36,217	0.15%
2018/07/11	4	11.41	0.1	11.45	11.45	3.9	35,542	0.01%
2018/07/10	42	11.42	2.1	11.45	11.40	39.9	35,109	0.11%
2018/07/09	1	11.35	0	0.00	11.40	1	34,338	0.00%
2018/07/06	0	0.00	48	11.31	11.35	-48	34,120	-0.14%
2018/07/05	6	11.32	0	0.00	11.35	6	34,131	0.02%
2018/07/04	10	11.40	1.8	11.38	11.40	8.2	34,416	0.02%
2018/07/03	0	0.00	15	11.35	11.35	-15	34,469	-0.04%
2018/07/02	0	0.00	36.3	11.24	11.30	-36.3	34,037	-0.11%
2018/06/29	6	11.15	5	11.20	11.15	1	33,748	0.00%
2018/06/28	5	11.10	0	0.00	11.10	5	33,622	0.01%
2018/06/27	61	11.20	13	11.20	11.15	48	33,632	0.14%
2018/06/26	10	11.25	19	11.30	11.35	-9	33,854	-0.03%
2018/06/25	1	11.15	14	11.17	11.30	-13	34,042	-0.04%
2018/06/22	2	11.05	0	0.00	11.05	2	33,898	0.01%
2018/06/21	10	11.10	10	11.20	11.10	0	34,150	0.00%
2018/06/20	0	0.00	1	11.05	11.10	-1	34,629	0.00%
2018/06/19	26	11.07	0	0.00	11.05	26	34,671	0.07%
2018/06/15	11	11.10	0	0.00	11.20	11	34,349	0.03%
2018/06/14	90	11.25	17.5	11.25	11.15	72.5	33,571	0.22%
2018/06/13	3	11.32	0	0.00	11.30	3	33,422	0.01%
2018/06/12	6	11.37	0	0.00	11.35	6	34,411	0.02%
2018/06/11	1	11.45	0	0.00	11.50	1	34,449	0.00%
2018/06/07	0	0.00	7	11.54	11.55	-7	35,044	-0.02%
2018/06/06	5	11.45	184	11.45	11.45	-179	35,311	-0.51%	大賣/鉅額交易
2018/06/05	0	0.00	1	11.40	11.45	-1	35,361	0.00%
2018/06/04	21	11.32	5	11.30	11.40	16	35,276	0.05%
2018/06/01	0	0.00	11	11.29	11.35	-11	35,316	-0.03%
2018/05/31	2	11.30	0	0.00	11.25	2	35,358	0.01%
2018/05/30	12.2	11.10	0	0.00	11.10	12.2	34,748	0.04%
2018/05/29	8	11.38	0	0.00	11.35	8	34,448	0.02%
2018/05/28	0	0.00	22	11.55	11.50	-22	34,649	-0.06%
2018/05/25	1	11.55	15	11.55	11.55	-14	34,981	-0.04%
2018/05/24	0	0.00	1	11.50	11.50	-1	35,263	0.00%
2018/05/23	6	11.40	5	11.45	11.40	1	36,062	0.00%
2018/05/22	5	11.55	16.3	11.59	11.50	-11.3	36,335	-0.03%
2018/05/21	2	11.63	1	11.65	11.65	1	36,840	0.00%
2018/05/18	0	0.00	14	11.58	11.55	-14	37,681	-0.04%
2018/05/17	1	11.50	50	11.40	11.35	-49	37,469	-0.13%
2018/05/16	0	0.00	65	11.35	11.40	-65	37,483	-0.17%
2018/05/14	10	11.20	1	11.25	11.20	9	39,051	0.02%
2018/05/11	10	11.10	0	0.00	11.20	10	39,321	0.03%
2018/05/10	18	11.12	14.8	11.15	11.10	3.2	39,292	0.01%
2018/05/09	215	11.20	3	11.15	11.15	212	39,327	0.54%	大買/鉅額交易
2018/05/08	0	0.00	2	11.05	11.05	-2	39,516	-0.01%
2018/05/07	0	0.00	5	10.95	10.95	-5	39,532	-0.01%
2018/05/04	3	10.98	0	0.00	10.90	3	39,535	0.01%
2018/05/03	4	11.01	0	0.00	11.00	4	39,683	0.01%
2018/05/02	222	11.10	7	11.14	11.05	215	39,779	0.54%	大買/鉅額交易
2018/04/30	30	11.15	15.9	11.20	11.25	14.1	39,665	0.04%
2018/04/27	1	10.95	19.6	10.90	11.00	-18.6	40,057	-0.05%
2018/04/26	0	0.00	11	11.00	10.95	-11	40,177	-0.03%
2018/04/25	5	10.95	5	10.95	10.95	0	40,096	0.00%
2018/04/24	6	10.98	19	10.99	11.05	-13	40,102	-0.03%
2018/04/23	0	0.00	49	11.01	11.05	-49	39,666	-0.12%
2018/04/20	3	10.70	20	10.60	10.75	-17	38,503	-0.04%
2018/04/19	3	10.57	0	0.00	10.60	3	37,944	0.01%
2018/04/18	5	10.40	0	0.00	10.45	5	37,983	0.01%
2018/04/17	5.3	10.35	0	0.00	10.35	5.3	38,857	0.01%
2018/04/16	21	10.50	0	0.00	10.45	21	40,208	0.05%
2018/04/13	0	0.00	10	10.50	10.60	-10	40,724	-0.02%
2018/04/12	0	0.00	50	10.55	10.55	-50	41,261	-0.12%
2018/04/11	40	10.50	3	10.55	10.50	37	41,599	0.09%
2018/04/10	53	10.49	52	10.55	10.55	1	41,464	0.00%
2018/04/09	50	10.35	50	10.45	10.40	0	41,076	0.00%
2018/04/03	0	0.00	74	10.30	10.35	-74	40,782	-0.18%
2018/04/02	0	0.00	30	10.35	10.35	-30	40,644	-0.07%
2018/03/31	0	0.00	8	10.30	10.30	-8	40,775	-0.02%
2018/03/29	1.7	10.33	0	0.00	10.30	1.7	40,860	0.00%
2018/03/28	60	10.31	50.4	10.40	10.35	9.6	40,760	0.02%
2018/03/27	5	10.35	2	10.40	10.45	3	40,705	0.01%
2018/03/26	54	10.20	1	10.25	10.30	53	40,869	0.13%
2018/03/23	10	10.29	62	10.35	10.35	-52	41,661	-0.12%
2018/03/22	5	10.43	0	0.00	10.45	5	41,967	0.01%
2018/03/21	14	10.53	10	10.50	10.45	4	42,075	0.01%
2018/03/20	3	10.52	0	0.00	10.50	3	42,484	0.01%
2018/03/19	3	10.57	0	0.00	10.55	3	42,833	0.01%
2018/03/16	2	10.65	0	0.00	10.65	2	42,997	0.00%
2018/03/14	23	10.57	0	0.00	10.50	23	42,621	0.05%
2018/03/13	1	10.55	0	0.00	10.65	1	42,281	0.00%
2018/03/12	1	10.55	0	0.00	10.60	1	42,230	0.00%
2018/03/09	3	10.45	0	0.00	10.45	3	42,381	0.01%
2018/03/07	0	0.00	1	10.40	10.40	-1	43,672	0.00%
2018/03/06	53	10.35	5.6	10.35	10.40	47.4	44,019	0.11%
2018/03/05	2	10.30	0	0.00	10.30	2	44,215	0.00%
2018/03/02	2	10.35	5	10.45	10.40	-3	43,848	-0.01%
2018/03/01	0	0.00	2.4	10.44	10.50	-2.4	43,345	-0.01%
2018/02/27	5	10.65	25	10.64	10.50	-20	42,976	-0.05%
2018/02/26	11	10.60	3.7	10.56	10.55	7.3	42,557	0.02%
2018/02/23	38	10.67	45	10.70	10.65	-7	42,270	-0.02%
2018/02/22	1	10.40	0	0.00	10.50	1	42,017	0.00%
2018/02/21	10	10.45	0	0.00	10.50	10	42,642	0.02%
2018/02/12	14	10.43	37	10.41	10.35	-23	41,988	-0.05%
2018/02/09	21	9.93	20	10.00	10.00	1	40,886	0.00%
2018/02/08	0	0.00	10	10.10	10.10	-10	40,428	-0.02%
2018/02/07	14	10.15	21	10.15	10.10	-7	40,462	-0.02%
2018/02/06	17	10.01	10	9.91	9.89	7	39,683	0.02%
2018/02/05	65	10.45	39	10.41	10.50	26	38,247	0.07%
2018/02/02	21	10.63	2	10.70	10.65	19	37,800	0.05%
2018/02/01	10	10.65	7	10.70	10.65	3	37,795	0.01%
2018/01/31	24	10.59	26	10.65	10.70	-2	37,516	-0.01%
2018/01/30	10	10.70	8	10.72	10.70	2	37,117	0.01%
2018/01/29	4	10.76	6	10.74	10.75	-2	36,855	-0.01%
2018/01/26	0	0.00	2	10.73	10.75	-2	36,548	-0.01%
2018/01/25	6	10.75	20	10.78	10.80	-14	36,219	-0.04%
2018/01/24	12	10.62	45	10.61	10.75	-33	35,920	-0.09%
2018/01/23	24	10.63	13.1	10.77	10.70	10.9	35,434	0.03%
2018/01/22	15	10.80	155	10.80	10.85	-140	34,580	-0.40%	大賣/鉅額交易
2018/01/19	11	10.90	6	10.80	10.90	5	34,377	0.01%
2018/01/18	116	10.90	54	10.90	10.90	62	33,891	0.18%	大買/
2018/01/17	6	10.69	7	10.74	10.80	-1	33,208	0.00%
2018/01/16	18	10.66	7	10.69	10.75	11	32,638	0.03%
2018/01/15	42	10.65	9	10.65	10.70	33	32,107	0.10%
2018/01/12	50	10.51	7	10.51	10.50	43	31,607	0.14%
2018/01/11	10	10.45	20	10.53	10.45	-10	31,135	-0.03%
2018/01/10	27	10.68	40	10.62	10.65	-13	30,470	-0.04%
2018/01/09	66	10.40	12	10.41	10.40	54	29,098	0.19%
2018/01/08	13	10.37	17.1	10.39	10.35	-4.1	28,502	-0.01%
2018/01/05	0	0.00	5	10.18	10.20	-5	27,803	-0.02%
2018/01/04	50	10.14	0	0.00	10.10	50	27,439	0.18%
2018/01/03	27	10.14	8	10.16	10.10	19	27,268	0.07%
2018/01/02	3	10.12	11	10.06	10.10	-8	26,974	-0.03%