開發金 (2883)-元大-新店中正券商分點個股進出

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
13.70
漲跌
▼0.10
漲幅
-0.72%
成交量
37,474張
產業
上市金融類股
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－元大-新店中正券商分點個股進出

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

元大-新店中正券商分點個股進出
元大-新店中正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
2024/05/09	0	0.00	11	13.88	13.70	-11	51,594	-0.02%
2024/05/08	3.1	13.75	1.2	13.75	13.80	1.9	51,313	0.00%
2024/05/07	3	13.82	4	13.85	13.85	-1	51,251	0.00%
2024/05/06	38	13.80	8	13.93	13.85	30	50,893	0.06%
2024/05/03	8	13.69	0.2	13.80	13.65	7.8	50,374	0.02%
2024/05/02	1	13.70	4	13.79	13.70	-3	50,172	-0.01%
2024/04/30	61	13.60	51	13.70	13.65	10	49,846	0.02%
2024/04/29	9	13.26	154.9	13.27	13.60	-145.9	49,446	-0.30%	大賣/鉅額交易
2024/04/26	2	13.50	2	13.60	13.45	0	48,260	0.00%
2024/04/25	6	13.48	9	13.45	13.50	-3	48,311	-0.01%
2024/04/24	0	13.60	1	13.70	13.70	-1	48,536	0.00%
2024/04/23	1	13.55	1.1	13.60	13.55	-0.1	48,991	0.00%
2024/04/22	1	13.50	19	13.50	13.50	-18	49,563	-0.04%
2024/04/19	13.2	13.24	32	13.25	13.20	-18.8	49,397	-0.04%
2024/04/18	2	13.20	2	13.40	13.50	0	48,701	0.00%
2024/04/17	3.5	13.31	4	13.35	13.35	-0.5	48,466	0.00%
2024/04/16	80.1	13.21	82	13.35	13.25	-2	48,160	0.00%
2024/04/15	6	13.65	90	13.60	13.65	-84	47,069	-0.18%
2024/04/12	117.1	13.85	1	13.80	13.80	116.1	46,688	0.25%	大買/鉅額交易
2024/04/11	7	13.97	5	13.90	14.00	2	46,140	0.00%
2024/04/10	3	14.03	5.3	13.99	14.00	-2.3	45,802	0.00%
2024/04/09	1.2	14.08	6	14.10	14.15	-4.8	45,547	-0.01%
2024/04/08	1	13.95	5	13.90	14.00	-4	44,994	-0.01%
2024/04/03	12	13.89	1.1	13.85	13.80	10.9	44,741	0.02%
2024/04/02	33	13.93	24	13.95	13.90	9	44,676	0.02%
2024/04/01	3	13.95	11	13.95	14.00	-8	44,652	-0.02%
2024/03/29	11	13.95	26	13.98	13.95	-15	44,334	-0.03%
2024/03/28	223.4	13.93	14.2	13.91	13.85	209.2	43,528	0.48%	大買/鉅額交易
2024/03/27	6	14.55	14.1	14.48	14.55	-8.1	40,560	-0.02%
2024/03/26	22	14.38	35.2	14.38	14.30	-13.2	39,547	-0.03%
2024/03/25	0	14.20	3.5	14.20	14.25	-3.5	38,863	-0.01%
2024/03/22	12	14.21	10	14.20	14.05	2	38,576	0.01%
2024/03/21	16	14.02	39.7	14.05	14.15	-23.7	38,212	-0.06%
2024/03/20	3.2	13.92	14	13.97	13.85	-10.8	38,248	-0.03%
2024/03/19	13.1	14.14	16	14.07	14.10	-2.9	38,260	-0.01%
2024/03/18	0	0.00	15	14.10	14.20	-15	38,002	-0.04%
2024/03/15	23.6	14.03	147	13.96	14.15	-123.5	37,396	-0.33%	大賣/鉅額交易
2024/03/14	202	14.29	101.4	14.17	14.25	100.6	35,673	0.28%	大買/大賣/
2024/03/13	106	13.67	21.5	13.76	13.80	84.5	32,970	0.26%	大買/
2024/03/12	32.1	13.51	214	13.54	13.60	-181.9	31,600	-0.58%	大賣/鉅額交易
2024/03/11	148	13.30	441	13.43	13.45	-293	30,649	-0.96%	大買/大賣/鉅額交易
2024/03/08	0	12.90	33	12.92	12.95	-33	29,327	-0.11%
2024/03/07	12	12.81	24	12.79	12.90	-12	29,839	-0.04%
2024/03/06	1	12.60	13	12.58	12.60	-12	29,918	-0.04%
2024/03/05	5.1	12.50	32	12.50	12.45	-27	33,830	-0.08%
2024/03/04	1.1	12.45	0.7	12.45	12.45	0.4	36,807	0.00%
2024/03/01	30	12.60	11	12.60	12.50	19	39,658	0.05%
2024/02/29	8	12.50	18	12.49	12.55	-10	43,080	-0.02%
2024/02/27	2.1	12.40	2	12.40	12.40	0.1	44,704	0.00%
2024/02/26	1	12.40	0	0.00	12.35	1	46,070	0.00%
2024/02/23	2	12.40	34	12.43	12.40	-32	47,671	-0.07%
2024/02/22	36	12.41	0	0.00	12.40	36	49,046	0.07%
2024/02/21	0.5	12.35	0	0.00	12.35	0.5	49,202	0.00%
2024/02/20	14	12.45	1	12.45	12.45	13	49,793	0.03%
2024/02/19	19.3	12.48	14	12.45	12.45	5.3	50,244	0.01%
2024/02/16	3.2	12.33	17	12.30	12.35	-13.8	50,793	-0.03%
2024/02/15	10	12.23	4.1	12.20	12.15	5.9	50,685	0.01%
2024/02/05	2.5	12.07	12	12.10	12.10	-9.5	50,576	-0.02%
2024/02/02	0	12.20	0	0.00	12.20	0	50,556	0.00%
2024/02/01	0	0.00	16	12.10	12.25	-16	50,772	-0.03%
2024/01/31	0.1	12.10	0	0.00	12.05	0.1	50,839	0.00%
2024/01/30	6.1	12.14	0	0.00	12.10	6.1	50,965	0.01%
2024/01/29	2.1	12.30	35	12.20	12.25	-32.9	51,202	-0.06%
2024/01/26	8	12.23	43.1	12.10	12.15	-35.1	51,775	-0.07%
2024/01/25	2.1	12.10	2	12.05	12.10	0.1	52,066	0.00%
2024/01/24	0.2	12.13	2	12.10	12.10	-1.8	52,283	0.00%
2024/01/23	1	11.95	2	12.03	12.05	-1	52,520	0.00%
2024/01/22	12	11.95	0	0.00	11.90	12	53,007	0.02%
2024/01/19	43.1	11.95	0	12.00	11.90	43.1	53,163	0.08%
2024/01/18	10	11.85	0	0.00	11.80	10	53,672	0.02%
2024/01/17	32.9	11.77	15.1	11.82	11.75	17.9	53,613	0.03%
2024/01/16	30.4	11.97	7	11.96	11.90	23.4	53,479	0.04%
2024/01/15	11.7	12.21	1	12.20	12.15	10.7	53,015	0.02%
2024/01/12	8.1	12.26	6	12.29	12.25	2.1	53,421	0.00%
2024/01/11	11.1	12.30	0	0.00	12.25	11.1	53,564	0.02%
2024/01/10	0.6	12.30	0	0.00	12.25	0.6	53,837	0.00%
2024/01/09	0	12.40	3	12.38	12.30	-3	54,039	-0.01%
2024/01/08	5	12.50	0	12.40	12.45	5	54,143	0.01%
2024/01/05	0	0.00	6.6	12.30	12.35	-6.6	54,146	-0.01%
2024/01/04	0.2	12.30	2	12.30	12.30	-1.8	54,691	0.00%
2024/01/03	10.4	12.31	0	0.00	12.30	10.4	55,093	0.02%
2024/01/02	2.1	12.40	10	12.45	12.45	-7.9	54,856	-0.01%
2023/12/29	1.1	12.50	6	12.55	12.55	-5	54,797	-0.01%
2023/12/28	5	12.45	45	12.49	12.55	-40	55,028	-0.07%
2023/12/27	15	12.47	3.6	12.49	12.50	11.4	54,781	0.02%
2023/12/26	4.4	12.35	0	0.00	12.40	4.4	54,623	0.01%
2023/12/25	0.5	12.30	0	0.00	12.30	0.5	54,655	0.00%
2023/12/22	1.1	12.30	2.1	12.28	12.25	-1.1	54,856	0.00%
2023/12/21	1.1	12.30	0	0.00	12.30	1.1	54,925	0.00%
2023/12/20	0	0.00	10	12.35	12.35	-10	54,910	-0.02%
2023/12/19	5.1	12.39	10	12.35	12.35	-5	55,067	-0.01%
2023/12/18	5.1	12.48	5	12.45	12.45	0.1	55,132	0.00%
2023/12/15	10.1	12.55	12.1	12.55	12.55	-2	55,269	0.00%
2023/12/14	20.1	12.52	24	12.52	12.50	-3.9	54,687	-0.01%
2023/12/13	6.4	12.20	1	12.20	12.20	5.4	53,630	0.01%
2023/12/12	5	12.28	10	12.30	12.25	-5	53,809	-0.01%
2023/12/11	0.2	12.38	30	12.35	12.35	-29.9	53,659	-0.06%
2023/12/08	5	12.40	2	12.43	12.45	3	53,556	0.01%
2023/12/07	3	12.33	6	12.36	12.35	-3	53,498	-0.01%
2023/12/06	4.1	12.35	2.9	12.32	12.35	1.2	53,356	0.00%
2023/12/05	7.2	12.23	9	12.26	12.30	-1.9	53,211	0.00%
2023/12/04	61.1	12.35	0	0.00	12.35	61.1	52,563	0.12%
2023/12/01	94.2	12.55	14	12.60	12.55	80.2	51,212	0.16%
2023/11/30	17	12.54	70.4	12.69	12.70	-53.4	49,413	-0.11%
2023/11/29	89.1	12.48	22	12.54	12.60	67.1	45,066	0.15%
2023/11/28	46.1	12.33	7.4	12.47	12.55	38.7	42,005	0.09%
2023/11/27	32.3	12.27	70	12.34	12.45	-37.7	39,420	-0.10%
2023/11/24	70.8	12.19	18	12.18	12.55	52.8	35,732	0.15%
2023/11/22	15	12.14	2.2	12.20	12.30	12.8	31,935	0.04%
2023/11/21	2	12.10	23	12.06	12.20	-21	30,415	-0.07%
2023/11/20	20.2	11.97	3.4	11.92	11.90	16.8	29,194	0.06%
2023/11/17	5.1	11.96	3	12.05	11.95	2.1	29,073	0.01%
2023/11/16	19	11.90	42.1	11.87	11.95	-23.1	28,614	-0.08%
2023/11/15	1	11.75	3.1	11.70	11.80	-2.1	28,189	-0.01%
2023/11/14	2	11.55	0	0.00	11.50	2	27,640	0.01%
2023/11/13	3	11.55	1	11.55	11.55	2	27,617	0.01%
2023/11/10	9.1	11.49	0	0.00	11.45	9.1	27,833	0.03%
2023/11/09	5.1	11.45	0	0.00	11.45	5.1	28,172	0.02%
2023/11/08	25.1	11.41	20	11.45	11.45	5.1	28,632	0.02%
2023/11/07	4	11.48	15	11.60	11.50	-11	28,680	-0.04%
2023/11/06	4.2	11.57	5	11.61	11.65	-0.9	28,960	0.00%
2023/11/03	8.5	11.50	0	11.50	11.55	8.5	28,753	0.03%
2023/11/02	4.6	11.22	200	11.28	11.20	-195.4	28,448	-0.69%	大賣/鉅額交易
2023/11/01	0.1	11.25	0	0.00	11.20	0.1	27,918	0.00%
2023/10/31	3.1	11.23	5	11.22	11.30	-1.9	27,990	-0.01%
2023/10/30	18.5	11.17	10	11.20	11.20	8.5	28,435	0.03%
2023/10/27	20.3	11.32	0	0.00	11.30	20.3	28,305	0.07%
2023/10/26	23.2	11.33	0	0.00	11.30	23.2	28,839	0.08%
2023/10/25	9	11.56	0	0.00	11.50	9	28,538	0.03%
2023/10/24	14.3	11.50	1.5	11.55	11.55	12.8	29,404	0.04%
2023/10/23	36	11.57	2	11.55	11.55	34	29,930	0.11%
2023/10/20	10.1	11.66	4	11.60	11.70	6.1	29,769	0.02%
2023/10/18	1	11.90	0.1	11.95	11.95	0.9	30,196	0.00%
2023/10/17	6	11.95	0	0.00	11.95	6	30,459	0.02%
2023/10/16	10	11.96	0.1	12.00	12.05	10	30,957	0.03%
2023/10/13	19	11.96	15	11.95	12.05	4	31,600	0.01%
2023/10/12	0.1	12.00	16	12.04	12.05	-16	32,038	-0.05%
2023/10/11	8.1	11.83	324.8	11.75	11.95	-316.7	31,848	-0.99%	大賣/鉅額交易
2023/10/05	2	11.60	0	0.00	11.55	2	31,921	0.01%
2023/10/04	21.6	11.61	0	0.00	11.55	21.6	31,971	0.07%
2023/10/03	94	11.70	1	11.70	11.70	93	32,604	0.29%
2023/10/02	2.1	11.80	2.4	11.78	11.75	-0.3	32,989	0.00%
2023/09/28	2	11.80	0	0.00	11.80	2	33,805	0.01%
2023/09/27	3.5	11.73	0	0.00	11.75	3.5	34,084	0.01%
2023/09/25	0.5	11.85	0	0.00	11.85	0.5	34,740	0.00%
2023/09/22	51.4	11.75	1	11.75	11.70	50.4	35,247	0.14%
2023/09/21	47.5	11.80	1	11.75	11.75	46.5	35,117	0.13%
2023/09/20	55.1	11.93	5	11.85	11.85	50.1	34,924	0.14%
2023/09/19	0	0.00	3	11.97	11.95	-3	34,882	-0.01%
2023/09/18	16	12.00	4	11.96	12.00	12	35,007	0.03%
2023/09/15	0	12.05	2	12.05	12.05	-2	35,255	-0.01%
2023/09/14	1	11.95	20	12.00	12.05	-19	35,171	-0.05%
2023/09/13	23.2	11.95	20	11.95	11.95	3.2	35,381	0.01%
2023/09/12	46	11.94	0	0.00	11.95	46	35,878	0.13%
2023/09/11	3	12.00	2	11.95	11.95	1	36,058	0.00%
2023/09/08	0	0.00	52	11.90	11.95	-52	36,122	-0.14%
2023/09/07	5	11.85	0	0.00	11.90	5	36,508	0.01%
2023/09/06	15.2	11.89	0	11.95	11.85	15.2	36,588	0.04%
2023/09/05	2.1	11.95	3	11.95	12.00	-0.9	36,515	0.00%
2023/09/04	53.2	11.95	1	12.05	12.05	52.2	36,677	0.14%
2023/09/01	2	11.90	0	0.00	11.95	2	36,792	0.01%
2023/08/31	7.4	11.90	10	11.90	11.85	-2.6	36,860	-0.01%
2023/08/30	12.1	12.00	0	0.00	12.00	12.1	36,989	0.03%
2023/08/29	1	11.85	2	11.90	11.95	-1	37,346	0.00%
2023/08/28	2.2	11.88	0	0.00	11.90	2.2	37,572	0.01%
2023/08/25	32	11.70	6	11.75	11.70	26	38,998	0.07%
2023/08/24	25	11.77	3	11.78	11.75	22	39,531	0.06%
2023/08/23	5.1	11.80	1	11.80	11.80	4.1	39,899	0.01%
2023/08/22	43.8	11.81	31.1	11.84	11.80	12.8	40,490	0.03%
2023/08/21	2	11.93	0	0.00	11.90	2	40,910	0.00%
2023/08/18	25.1	11.89	1.1	11.90	11.90	24	41,285	0.06%
2023/08/17	14	11.84	27	11.79	11.90	-13	41,443	-0.03%
2023/08/16	34.3	11.90	11	11.85	11.90	23.3	41,624	0.06%
2023/08/15	1.1	12.10	6	12.13	12.05	-4.9	41,393	-0.01%
2023/08/14	21.3	12.23	85	12.22	12.15	-63.8	41,441	-0.15%
2023/08/11	2	12.40	20	12.40	12.40	-18	41,219	-0.04%
2023/08/10	15	12.51	4	12.55	12.50	11	41,338	0.03%
2023/08/09	10	12.50	3	12.50	12.50	7	41,164	0.02%
2023/08/08	3.1	12.45	2	12.40	12.40	1.1	41,385	0.00%
2023/08/07	32.1	12.51	0	0.00	12.50	32.1	41,235	0.08%
2023/08/04	10	12.55	5.2	12.55	12.50	4.8	41,371	0.01%
2023/08/02	11	12.49	20.3	12.45	12.40	-9.3	41,461	-0.02%
2023/08/01	31	12.63	15	12.65	12.65	16	42,203	0.04%
2023/07/31	1	12.65	8	12.61	12.55	-7	41,906	-0.02%
2023/07/28	1	12.60	3	12.57	12.60	-2	41,154	0.00%
2023/07/27	13	12.70	7	12.66	12.70	6	40,781	0.01%
2023/07/26	6	12.45	26	12.43	12.45	-20	39,740	-0.05%
2023/07/25	23	12.26	25	12.25	12.25	-2	38,914	-0.01%
2023/07/24	6	12.25	2	12.30	12.25	4	39,313	0.01%
2023/07/21	51.1	12.33	1	12.35	12.30	50.1	39,211	0.13%
2023/07/20	0	12.40	1	12.40	12.40	-1	39,236	0.00%
2023/07/19	13	12.43	1.4	12.41	12.30	11.6	39,208	0.03%
2023/07/18	3	12.38	35	12.40	12.35	-32	38,986	-0.08%
2023/07/17	5.1	12.50	14	12.48	12.50	-9	38,150	-0.02%
2023/07/14	42	12.33	61	12.34	12.30	-19	37,476	-0.05%
2023/07/13	27.1	12.25	40.4	12.23	12.15	-13.2	37,297	-0.04%
2023/07/12	2	12.25	0	0.00	12.30	2	37,007	0.01%
2023/07/11	42.2	12.30	14	12.30	12.30	28.2	37,145	0.08%
2023/07/10	34.1	12.35	54	12.40	12.20	-19.9	37,253	-0.05%
2023/07/07	53.4	11.90	26.5	11.82	11.90	26.8	36,579	0.07%
2023/07/06	117.7	12.01	7	12.05	11.95	110.7	36,258	0.31%	大買/鉅額交易
2023/07/05	117	12.20	4	12.20	12.15	113	35,477	0.32%	大買/鉅額交易
2023/07/04	27.8	12.28	24.2	12.25	12.20	3.6	35,383	0.01%
2023/07/03	56.3	12.49	11	12.40	12.40	45.3	34,738	0.13%
2023/06/30	11.1	12.45	4	12.41	12.40	7.1	34,721	0.02%
2023/06/29	4	12.56	15	12.55	12.55	-11	34,295	-0.03%
2023/06/28	11.2	12.53	6	12.55	12.55	5.2	34,327	0.02%
2023/06/27	34.1	12.54	3	12.55	12.50	31.1	34,223	0.09%
2023/06/26	20.1	12.63	0	0.00	12.60	20.1	34,067	0.06%
2023/06/21	10.1	12.66	59	12.69	12.70	-48.9	34,087	-0.14%
2023/06/20	56	12.70	33	12.69	12.70	23	34,095	0.07%
2023/06/19	17	12.70	5	12.70	12.70	12	33,951	0.04%
2023/06/16	3	12.82	20	12.80	12.75	-17	33,773	-0.05%
2023/06/15	23	12.85	0.5	12.90	12.80	22.5	33,371	0.07%
2023/06/14	0	12.90	11	12.94	12.90	-11	33,717	-0.03%
2023/06/13	33.5	12.90	5.9	12.90	12.85	27.6	34,207	0.08%
2023/06/12	247	12.99	39.7	12.99	12.90	207.3	34,173	0.61%	大買/鉅額交易
2023/06/09	1	13.00	6	13.00	13.00	-5	34,750	-0.01%
2023/06/08	1	13.00	0	0.00	13.00	1	35,215	0.00%
2023/06/07	1	13.15	9	13.10	13.10	-8	35,617	-0.02%
2023/06/06	4	13.08	0	0.00	13.10	4	35,539	0.01%
2023/06/05	0	0.00	27.4	13.06	13.00	-27.4	35,469	-0.08%
2023/06/02	4.1	12.90	5	12.90	12.90	-0.9	35,074	0.00%
2023/06/01	30	12.77	0	0.00	12.80	30	34,776	0.09%
2023/05/31	2.1	12.71	2	12.90	12.70	0.1	34,643	0.00%
2023/05/30	29.2	12.82	0	0.00	12.80	29.2	33,423	0.09%
2023/05/29	64.1	12.85	0.5	13.00	12.80	63.6	33,060	0.19%
2023/05/26	23.2	12.88	1	12.85	12.85	22.2	32,925	0.07%
2023/05/25	5.1	13.12	3.9	13.15	13.00	1.2	32,351	0.00%
2023/05/24	10	13.33	6.1	13.31	13.30	3.9	31,920	0.01%
2023/05/23	0	0.00	24.9	13.30	13.30	-24.9	31,516	-0.08%
2023/05/22	0	0.00	3	13.27	13.30	-3	31,368	-0.01%
2023/05/19	40.2	13.15	7	13.21	13.20	33.2	31,058	0.11%
2023/05/18	0.2	13.15	18.6	13.19	13.20	-18.4	30,976	-0.06%
2023/05/17	1	12.95	23	13.09	13.05	-22	30,495	-0.07%
2023/05/16	0	0.00	44.5	12.94	13.00	-44.5	30,147	-0.15%
2023/05/15	53.1	12.59	0	0.00	12.80	53.1	29,985	0.18%
2023/05/12	17.2	12.60	0	0.00	12.65	17.2	29,769	0.06%
2023/05/11	11	12.75	2	12.80	12.80	9	29,418	0.03%
2023/05/10	2	12.90	17	12.88	12.95	-15	29,302	-0.05%
2023/05/09	14.1	12.73	49	12.78	12.85	-34.9	29,283	-0.12%
2023/05/08	91.7	12.76	127	12.77	12.80	-35.3	29,107	-0.12%	大賣/
2023/05/05	21	13.30	2.2	13.30	13.30	18.8	27,761	0.07%
2023/05/04	1	13.25	8	13.24	13.25	-7	28,006	-0.02%
2023/05/03	0.1	13.15	2	13.18	13.20	-1.9	28,349	-0.01%
2023/05/02	5.4	13.10	29	13.05	13.20	-23.6	28,770	-0.08%
2023/04/28	6	12.98	0	0.00	13.10	6	29,486	0.02%
2023/04/27	7	12.99	0	0.00	12.95	7	29,614	0.02%
2023/04/26	1	12.90	11	12.92	13.05	-10	29,273	-0.03%
2023/04/25	5.1	12.94	1	13.05	12.95	4.1	28,761	0.01%
2023/04/24	1	13.20	18	13.17	13.20	-17	28,179	-0.06%
2023/04/21	11	13.19	19	13.13	13.15	-8	27,748	-0.03%
2023/04/20	13	13.00	11	13.03	13.05	2	27,377	0.01%
2023/04/19	9	13.10	1	13.05	13.05	8	27,805	0.03%
2023/04/18	4	13.20	0	13.15	13.15	4	27,717	0.01%
2023/04/17	1	13.20	5.2	13.21	13.25	-4.2	27,621	-0.02%
2023/04/14	28	13.27	10	13.25	13.30	18	27,440	0.07%
2023/04/13	1	13.10	6.1	13.14	13.20	-5.1	27,109	-0.02%
2023/04/12	11.1	13.14	14.4	13.19	13.20	-3.3	26,764	-0.01%
2023/04/11	1.6	12.98	30.2	12.98	13.00	-28.6	26,444	-0.11%
2023/04/10	18	12.85	40	12.86	12.90	-22	26,335	-0.08%
2023/04/07	0	0.00	34.1	12.73	12.80	-34.1	26,163	-0.13%
2023/04/06	1	12.55	17	12.54	12.55	-16	25,809	-0.06%
2023/03/31	3	12.60	9	12.55	12.55	-6	25,613	-0.02%
2023/03/30	6.2	12.53	10	12.55	12.50	-3.8	25,411	-0.01%
2023/03/29	1	12.60	14	12.59	12.60	-13	25,347	-0.05%
2023/03/28	2.8	12.48	4	12.48	12.45	-1.2	25,376	0.00%
2023/03/27	0.1	12.40	84.2	12.40	12.45	-84.1	25,339	-0.33%
2023/03/24	8.7	12.38	30.3	12.42	12.40	-21.6	25,833	-0.08%
2023/03/23	5	12.48	25	12.54	12.55	-20	25,593	-0.08%
2023/03/22	8.2	12.42	2	12.45	12.40	6.2	25,544	0.02%
2023/03/21	17	12.30	22	12.29	12.25	-5	25,792	-0.02%
2023/03/20	16.3	12.09	4.1	12.05	12.10	12.2	25,972	0.05%
2023/03/17	47.2	12.21	3	12.25	12.20	44.2	25,913	0.17%
2023/03/16	87.4	12.18	48.9	12.14	12.10	38.5	25,616	0.15%
2023/03/15	26.7	12.62	33	12.62	12.50	-6.3	25,367	-0.03%
2023/03/14	49.6	12.57	0	0.00	12.55	49.6	25,273	0.20%
2023/03/13	18.2	12.78	25	12.80	12.80	-6.8	24,754	-0.03%
2023/03/10	35.5	12.94	19	12.90	12.90	16.5	24,453	0.07%
2023/03/09	6	13.10	30	13.10	13.10	-24	24,424	-0.10%
2023/03/08	1	13.20	1	13.20	13.20	0	25,121	0.00%
2023/03/07	44	13.24	102	13.16	13.25	-58	25,718	-0.23%	大賣/
2023/03/06	3.2	13.15	136	13.13	13.15	-132.8	26,209	-0.51%	大賣/鉅額交易
2023/03/03	7	13.13	5	13.15	13.10	2	26,668	0.01%
2023/03/02	79	13.05	2	13.05	13.10	77	28,066	0.27%
2023/03/01	20	13.08	26	13.06	13.05	-6	28,476	-0.02%
2023/02/24	14	13.11	5	13.20	13.20	9	28,866	0.03%
2023/02/23	3.2	13.13	6	13.19	13.20	-2.8	28,602	-0.01%
2023/02/22	27	13.08	0	0.00	13.10	27	28,595	0.09%
2023/02/21	23	13.24	0	0.00	13.20	23	28,445	0.08%
2023/02/20	20	13.27	17	13.31	13.35	3	28,738	0.01%
2023/02/17	16	13.18	2	13.18	13.20	14	28,781	0.05%
2023/02/16	26	13.10	44	13.15	13.05	-18	29,019	-0.06%
2023/02/15	22	13.02	0	0.00	13.00	22	29,647	0.07%
2023/02/14	2.5	13.10	19	13.10	13.05	-16.5	29,765	-0.06%
2023/02/13	1	12.90	1	12.85	13.05	0	29,790	0.00%
2023/02/10	3	12.95	10	12.95	12.90	-7	29,659	-0.02%
2023/02/09	3.8	13.01	0	0.00	13.00	3.8	29,694	0.01%
2023/02/08	6	13.05	1	13.10	13.00	5	29,744	0.02%
2023/02/07	4	13.09	2	13.05	13.05	2	29,811	0.01%
2023/02/06	5	13.11	11	13.10	13.05	-6	29,761	-0.02%
2023/02/03	3	13.10	0	0.00	13.10	3	29,763	0.01%
2023/02/02	51.1	13.10	42.4	13.10	13.15	8.7	29,855	0.03%
2023/02/01	11.2	13.08	2	13.10	13.15	9.2	29,676	0.03%
2023/01/31	6	13.17	0	0.00	13.20	6	29,451	0.02%
2023/01/30	117.2	13.15	0	0.00	13.20	117.2	29,286	0.40%	大買/鉅額交易
2023/01/17	19	13.00	2	13.03	13.05	17	28,843	0.06%
2023/01/16	10.1	13.01	7.7	13.00	13.00	2.4	28,920	0.01%
2023/01/13	2	13.00	2	13.05	12.95	0	28,982	0.00%
2023/01/12	0	0.00	4	12.95	12.95	-4	29,601	-0.01%
2023/01/11	2.1	12.95	0	0.00	12.90	2.1	29,806	0.01%
2023/01/10	3.2	13.00	20	12.90	13.00	-16.8	30,096	-0.06%
2023/01/09	1	13.00	17.1	12.96	13.05	-16.1	30,697	-0.05%
2023/01/06	5	12.85	0	0.00	12.85	5	30,836	0.02%
2023/01/05	0.1	12.81	6	12.80	12.75	-5.9	31,589	-0.02%
2023/01/04	0	0.00	1	12.65	12.65	-1	31,894	0.00%
2023/01/03	6.3	12.60	0	0.00	12.65	6.3	32,407	0.02%
2022/12/30	1	12.60	0	0.00	12.60	1	32,374	0.00%
2022/12/29	40	12.63	2	12.63	12.60	38	32,654	0.12%
2022/12/28	1	12.80	13	12.75	12.70	-12	32,814	-0.04%
2022/12/27	10	12.90	0	12.80	12.80	10	33,115	0.03%
2022/12/26	0	0.00	3	12.80	12.80	-3	33,481	-0.01%
2022/12/23	4.2	12.75	0	12.80	12.70	4.1	34,208	0.01%
2022/12/22	1	12.75	5	12.70	12.80	-4	34,711	-0.01%
2022/12/21	6	12.55	0	12.65	12.55	6	35,392	0.02%
2022/12/20	0.1	12.60	3	12.55	12.50	-2.9	35,591	-0.01%
2022/12/19	1.1	12.66	2.3	12.71	12.70	-1.2	35,816	0.00%
2022/12/16	2.5	12.78	0	0.00	12.70	2.5	35,953	0.01%
2022/12/15	9	12.82	1	12.85	12.85	8	35,798	0.02%
2022/12/14	2.1	12.83	15	12.80	12.85	-12.9	35,970	-0.04%
2022/12/13	10.5	12.80	0	0.00	12.80	10.5	35,904	0.03%
2022/12/12	1.3	12.70	24	12.80	12.95	-22.7	35,739	-0.06%
2022/12/09	1	12.90	2.3	12.98	12.95	-1.3	35,902	0.00%
2022/12/08	0	0.00	1	13.00	12.95	-1	35,926	0.00%
2022/12/07	1	13.15	4.4	13.18	13.05	-3.4	35,906	-0.01%
2022/12/06	3.1	13.19	0.1	13.20	13.15	3	35,608	0.01%
2022/12/05	11.3	13.41	2.4	13.49	13.40	8.9	35,543	0.02%
2022/12/02	0.2	13.45	6	13.46	13.45	-5.8	35,558	-0.02%
2022/12/01	5.2	13.42	7	13.49	13.35	-1.8	35,802	-0.01%
2022/11/30	4	13.31	6	13.40	13.35	-2	35,621	-0.01%
2022/11/29	3	13.10	46	13.26	13.20	-43	35,278	-0.12%
2022/11/28	11	12.95	5	13.10	12.90	6	34,752	0.02%
2022/11/25	3.2	13.05	6.1	12.98	12.90	-2.9	34,401	-0.01%
2022/11/24	24.1	13.02	39.6	13.08	12.90	-15.5	34,049	-0.05%
2022/11/23	17	13.61	43	13.60	13.50	-26	32,858	-0.08%
2022/11/22	1.2	13.22	33	13.35	13.45	-31.8	32,652	-0.10%
2022/11/21	0	0.00	148	13.10	13.10	-148	32,038	-0.46%	大賣/鉅額交易
2022/11/18	0.2	13.05	1	13.05	13.00	-0.8	31,905	0.00%
2022/11/17	5	12.88	1.1	12.90	12.95	3.9	32,036	0.01%
2022/11/16	4.1	12.99	27.9	13.04	13.00	-23.8	32,232	-0.07%
2022/11/15	4.9	13.02	112	13.15	13.15	-107.1	31,920	-0.34%	大賣/鉅額交易
2022/11/14	4.4	13.02	13.1	13.03	13.00	-8.7	31,678	-0.03%
2022/11/11	15	12.73	21.6	12.81	12.90	-6.6	31,336	-0.02%
2022/11/10	0.2	12.30	31	12.35	12.30	-30.8	30,699	-0.10%
2022/11/09	1	12.40	3	12.48	12.50	-2	30,668	-0.01%
2022/11/08	3	12.40	416	12.35	12.45	-413	30,757	-1.34%	大賣/鉅額交易
2022/11/07	2.2	12.33	4.2	12.35	12.35	-2	30,958	-0.01%
2022/11/04	0	0.00	2	12.03	12.20	-2	31,640	-0.01%
2022/11/03	0.2	12.00	14	12.00	12.00	-13.8	32,096	-0.04%
2022/11/02	1.7	11.96	1	11.95	11.95	0.7	32,186	0.00%
2022/11/01	1.1	11.72	1	11.90	11.95	0.1	32,472	0.00%
2022/10/31	3	11.88	1	11.90	11.75	2	33,331	0.01%
2022/10/28	0.2	11.70	10	11.84	11.70	-9.8	33,451	-0.03%
2022/10/27	2.2	11.75	12.1	11.77	11.75	-9.9	33,651	-0.03%
2022/10/26	15.1	11.64	4.2	11.69	11.65	10.9	33,886	0.03%
2022/10/25	5	11.40	19	11.37	11.45	-14	33,785	-0.04%
2022/10/24	403.2	11.35	0	0.00	11.15	403.2	33,711	1.20%	大買/鉅額交易
2022/10/21	1.5	11.27	0	0.00	11.20	1.5	33,642	0.00%
2022/10/20	9.6	11.04	1	11.05	11.45	8.6	33,576	0.03%
2022/10/19	11.2	11.26	0	0.00	11.20	11.2	33,184	0.03%
2022/10/18	6	11.26	0	0.00	11.35	6	33,159	0.02%
2022/10/17	31.6	11.10	24	11.22	11.30	7.6	33,315	0.02%
2022/10/14	64	11.70	1	11.85	11.65	63	33,402	0.19%
2022/10/13	28.8	11.88	1	11.85	11.70	27.8	33,643	0.08%
2022/10/12	1	12.05	2.1	12.05	12.20	-1.1	33,503	0.00%
2022/10/11	13.2	12.06	227.3	12.10	12.15	-214.1	33,678	-0.64%	大賣/鉅額交易
2022/10/07	0	0.00	11	12.35	12.35	-11	33,475	-0.03%
2022/10/06	0	0.00	2	12.25	12.40	-2	33,769	-0.01%
2022/10/05	12.9	12.26	6	12.23	12.30	6.9	34,247	0.02%
2022/10/04	6	11.93	0.4	11.95	11.90	5.6	34,793	0.02%
2022/10/03	5.3	11.80	7	11.81	11.80	-1.7	34,722	0.00%
2022/09/30	67.2	12.00	1.9	12.17	12.00	65.3	34,939	0.19%
2022/09/29	4.4	12.21	53.4	12.20	12.25	-49.1	35,131	-0.14%
2022/09/28	14.1	12.23	49	12.11	12.15	-34.9	36,677	-0.10%
2022/09/27	10.8	12.51	0	0.00	12.55	10.8	37,719	0.03%
2022/09/26	12	12.64	5	12.65	12.60	7	38,487	0.02%
2022/09/23	2	12.90	1	12.95	12.85	1	39,310	0.00%
2022/09/22	21	12.74	0	0.00	12.80	21	40,238	0.05%
2022/09/21	74	13.00	0.4	13.10	13.00	73.6	40,178	0.18%
2022/09/20	2	13.10	2	13.05	13.10	0	40,194	0.00%
2022/09/19	55	12.98	0	0.00	12.95	55	40,364	0.14%
2022/09/16	9	13.08	0	0.00	13.10	9	40,380	0.02%
2022/09/14	15.6	13.14	102	13.15	13.10	-86.4	40,646	-0.21%	大賣/
2022/09/13	10.1	13.40	11	13.49	13.40	-0.9	41,148	0.00%
2022/09/12	8	13.24	1	13.20	13.35	7	42,125	0.02%
2022/09/08	15.2	12.94	1	13.00	13.05	14.2	42,931	0.03%
2022/09/07	22.1	12.89	0.2	12.90	12.85	21.9	43,472	0.05%
2022/09/06	4	13.15	27	13.19	13.15	-23	43,131	-0.05%
2022/09/05	28	13.00	0	0.00	13.10	28	43,196	0.06%
2022/09/02	20	13.19	0	0.00	13.15	20	43,369	0.05%
2022/09/01	19	13.20	1	13.30	13.30	18	43,288	0.04%
2022/08/31	0	0.00	1	13.40	13.40	-1	43,083	0.00%
2022/08/30	18	13.31	25	13.32	13.35	-7	42,942	-0.02%
2022/08/29	18.2	13.39	0	0.00	13.35	18.2	42,862	0.04%
2022/08/26	3.1	13.75	1	13.80	13.75	2.1	42,686	0.00%
2022/08/25	6	13.56	2	13.58	13.65	4	42,924	0.01%
2022/08/24	8.3	13.49	1	13.50	13.55	7.3	43,184	0.02%
2022/08/23	8	13.61	8	13.66	13.55	0	44,962	0.00%
2022/08/22	2	13.78	3	13.77	13.80	-1	45,880	0.00%
2022/08/19	3	13.87	2	13.90	13.90	1	46,495	0.00%
2022/08/18	1	13.90	0	0.00	13.85	1	47,213	0.00%
2022/08/17	4	13.98	1	14.05	14.00	3	48,740	0.01%
2022/08/16	1.3	13.86	4	13.90	13.90	-2.7	49,597	-0.01%
2022/08/15	3	13.92	0	0.00	13.90	3	50,188	0.01%
2022/08/12	6	13.83	0	0.00	13.90	6	50,247	0.01%
2022/08/11	7.2	13.94	6	13.87	13.90	1.2	50,440	0.00%
2022/08/10	37.1	13.57	0	0.00	13.55	37.1	50,223	0.07%
2022/08/09	17.8	13.40	5	13.35	13.40	12.8	50,048	0.03%
2022/08/08	4	13.28	12	13.35	13.35	-8	50,538	-0.02%
2022/08/05	16	13.32	12	13.28	13.35	4	50,824	0.01%
2022/08/04	16.2	12.80	0	0.00	12.85	16.2	51,344	0.03%
2022/08/03	28.5	12.75	0	0.00	12.85	28.5	51,628	0.06%
2022/08/02	23.1	12.89	5	12.85	12.90	18.1	52,319	0.03%
2022/08/01	31.1	13.00	0	0.00	13.05	31.1	53,286	0.06%
2022/07/29	3.8	12.96	2	12.90	12.90	1.8	53,744	0.00%
2022/07/28	4.1	12.95	2.1	12.93	12.95	2	53,825	0.00%
2022/07/27	2.1	12.80	43.4	12.80	12.85	-41.3	53,828	-0.08%
2022/07/26	5.3	12.92	14	12.85	12.95	-8.7	54,020	-0.02%
2022/07/25	2	12.90	6	12.81	12.85	-4	54,429	-0.01%
2022/07/22	13	12.73	3.1	12.73	12.75	9.9	54,861	0.02%
2022/07/21	9	12.52	10	12.55	12.65	-1	55,525	0.00%
2022/07/20	3	12.88	0	0.00	12.75	3	55,493	0.01%
2022/07/19	2.5	12.85	6	12.78	12.80	-3.5	55,479	-0.01%
2022/07/18	6	12.72	5	12.77	12.70	1	55,457	0.00%
2022/07/15	19	12.56	0	0.00	12.50	19	55,469	0.03%
2022/07/14	23	12.70	3	12.75	12.75	20	55,745	0.04%
2022/07/13	23.1	12.69	38	12.79	12.80	-14.9	55,895	-0.03%
2022/07/12	12.3	12.32	5.5	12.31	12.30	6.8	56,245	0.01%
2022/07/11	18	12.83	0	0.00	12.80	18	56,183	0.03%
2022/07/08	10	13.00	51	12.85	12.90	-41	56,933	-0.07%
2022/07/07	15.8	12.84	2	12.98	12.90	13.8	56,884	0.02%
2022/07/06	27	13.06	3.7	13.09	12.90	23.3	56,712	0.04%
2022/07/05	29.2	14.25	15	14.24	14.25	14.2	56,037	0.03%
2022/07/04	39.9	14.26	0.5	14.35	14.20	39.4	55,263	0.07%
2022/07/01	69	14.32	14	14.54	14.30	55	56,045	0.10%
2022/06/30	38.2	14.89	12.5	14.80	14.70	25.7	56,326	0.05%
2022/06/29	34.1	15.15	0	0.00	15.20	34.1	55,861	0.06%
2022/06/28	3.1	15.24	5	15.20	15.30	-1.9	57,279	0.00%
2022/06/27	4.4	15.35	6	15.38	15.25	-1.6	57,834	0.00%
2022/06/24	26	15.27	11.1	15.29	15.25	14.9	57,680	0.03%
2022/06/23	11	15.09	9	14.95	15.10	2	58,066	0.00%
2022/06/22	66.2	15.41	2.1	15.10	15.10	64.1	58,007	0.11%
2022/06/21	1	15.30	12.1	15.02	15.30	-11.1	57,943	-0.02%
2022/06/20	65.1	14.92	20	14.95	14.70	45.1	57,917	0.08%
2022/06/17	13.1	15.03	1	15.20	15.15	12.1	57,370	0.02%
2022/06/16	47.9	15.58	3	15.42	15.25	44.9	57,547	0.08%
2022/06/15	18	15.53	2	15.50	15.50	16	60,394	0.03%
2022/06/14	8	15.53	7	15.52	15.55	1	61,948	0.00%
2022/06/13	31.6	15.41	4	15.46	15.50	27.6	62,344	0.04%
2022/06/10	14.2	15.84	5	15.87	15.85	9.2	62,582	0.01%
2022/06/09	4	16.01	1	16.15	16.00	3	62,879	0.00%
2022/06/08	0.5	16.04	2	16.05	16.00	-1.5	63,200	0.00%
2022/06/07	3	15.95	10.7	15.91	15.90	-7.7	64,557	-0.01%
2022/06/06	7	15.92	10	16.10	16.05	-3	65,053	0.00%
2022/06/02	10	15.79	0	0.00	15.80	10	66,395	0.02%
2022/06/01	34.1	16.02	0	0.00	15.95	34.1	69,532	0.05%
2022/05/31	21	15.97	11	15.99	16.20	10	71,755	0.01%
2022/05/30	78.1	16.12	42.8	15.97	16.15	35.4	70,440	0.05%
2022/05/27	6	15.39	28	15.36	15.50	-22	71,191	-0.03%
2022/05/26	15.4	15.16	20	15.28	15.15	-4.6	71,903	-0.01%
2022/05/25	79.8	15.23	14.1	15.12	15.20	65.7	72,657	0.09%
2022/05/24	17.1	15.67	18	15.90	15.60	-0.9	73,540	0.00%
2022/05/23	48.5	15.81	20	15.80	15.90	28.5	72,906	0.04%
2022/05/20	0.2	16.00	20	15.88	15.90	-19.8	73,902	-0.03%
2022/05/19	18.8	15.82	5	15.85	15.80	13.8	74,219	0.02%
2022/05/18	5	16.30	7.1	16.23	16.35	-2.1	74,585	0.00%
2022/05/17	26.6	15.94	2.1	15.80	15.85	24.6	74,977	0.03%
2022/05/16	36.2	15.86	0.3	15.98	15.85	35.9	75,317	0.05%
2022/05/13	18.6	15.98	3	15.97	16.00	15.6	75,827	0.02%
2022/05/12	45.8	16.02	189	16.02	15.85	-143.2	76,243	-0.19%	大賣/鉅額交易
2022/05/11	86.8	16.53	21	16.46	16.40	65.7	75,317	0.09%
2022/05/10	26	16.69	181.2	16.47	16.70	-155.2	75,489	-0.21%	大賣/鉅額交易
2022/05/09	44.3	16.92	191	16.87	16.85	-146.7	75,350	-0.19%	大賣/鉅額交易
2022/05/06	37	17.32	21	17.35	17.45	16	75,578	0.02%
2022/05/05	23.4	17.71	6	17.70	17.65	17.4	77,448	0.02%
2022/05/04	12.2	17.65	0	0.00	17.70	12.2	77,747	0.02%
2022/05/03	17.1	17.71	0	0.00	17.70	17.1	78,503	0.02%
2022/04/29	69.3	17.97	0	0.00	17.95	69.3	79,946	0.09%
2022/04/28	15.5	17.69	4	17.71	17.90	11.5	81,077	0.01%
2022/04/27	47.2	17.78	21.3	17.78	17.80	25.9	82,023	0.03%
2022/04/26	244.4	18.25	10	18.15	18.20	234.4	82,580	0.28%	大買/鉅額交易
2022/04/25	20.2	18.20	3	18.18	18.15	17.2	83,009	0.02%
2022/04/22	6	18.42	10	18.63	18.60	-4	84,359	0.00%
2022/04/21	58.5	18.47	0	0.00	18.40	58.5	87,723	0.07%
2022/04/20	6.1	18.48	12.5	18.54	18.75	-6.4	89,730	-0.01%
2022/04/19	20	18.60	6	18.58	18.50	14	92,335	0.02%
2022/04/18	23.4	18.54	241	18.76	18.50	-217.7	96,008	-0.23%	大賣/鉅額交易
2022/04/15	39	19.06	15	18.99	19.00	24	95,286	0.03%
2022/04/14	48.3	19.30	28	19.26	19.20	20.3	95,330	0.02%
2022/04/13	27.1	19.57	24	19.60	19.65	3.1	94,847	0.00%
2022/04/12	27.4	19.52	10	19.58	19.55	17.4	95,107	0.02%
2022/04/11	59.5	19.92	32.4	19.90	19.75	27.1	94,877	0.03%
2022/04/08	7.1	19.47	21	19.72	19.80	-13.9	95,305	-0.01%
2022/04/07	34.1	19.57	52	19.52	19.30	-17.9	96,001	-0.02%
2022/04/06	12	19.52	43.3	19.52	19.70	-31.3	95,900	-0.03%
2022/04/01	45.2	19.25	78.2	19.16	19.30	-33	95,306	-0.03%
2022/03/31	46	19.35	67	19.34	19.20	-21	94,938	-0.02%
2022/03/30	3.1	19.02	33	19.08	19.05	-29.9	94,025	-0.03%
2022/03/29	11	18.89	2.8	18.91	18.95	8.2	94,476	0.01%
2022/03/28	17.3	18.65	53	18.59	18.95	-35.7	95,706	-0.04%
2022/03/25	8.2	18.83	8.1	18.80	18.75	0.1	96,220	0.00%
2022/03/24	15	18.93	48	18.94	19.00	-33	97,646	-0.03%
2022/03/23	220.3	18.86	117.7	18.99	19.00	102.6	100,697	0.10%	大買/大賣/鉅額交易
2022/03/22	73.2	18.70	52	18.67	18.75	21.2	100,951	0.02%
2022/03/21	46.3	18.98	11	18.82	18.80	35.3	100,950	0.03%
2022/03/18	50	18.85	46.8	18.91	19.05	3.2	100,367	0.00%
2022/03/17	39	18.57	52.4	18.58	18.65	-13.4	97,396	-0.01%
2022/03/16	32	17.82	21	17.80	17.85	11	96,195	0.01%
2022/03/15	17	17.77	20.6	17.72	17.80	-3.6	95,878	0.00%
2022/03/14	5	17.57	19.3	17.56	17.55	-14.3	95,870	-0.01%
2022/03/11	9	17.51	3.5	17.54	17.50	5.5	96,277	0.01%
2022/03/10	55	17.71	37.5	17.60	17.70	17.5	96,520	0.02%
2022/03/09	17.2	17.07	17.6	17.10	17.05	-0.4	95,926	0.00%
2022/03/08	30.1	16.98	19	17.02	16.95	11.1	95,709	0.01%
2022/03/07	167.6	17.00	61.7	16.99	17.05	105.8	94,838	0.11%	大買/鉅額交易
2022/03/04	121.4	17.95	27	18.02	17.90	94.4	92,986	0.10%	大買/
2022/03/03	61.5	18.44	2	18.45	18.45	59.5	91,649	0.06%
2022/03/02	47.8	18.35	31.5	18.36	18.40	16.3	92,395	0.02%
2022/03/01	20.1	18.79	44	18.69	18.75	-24	91,081	-0.03%
2022/02/25	53.6	18.84	17.3	18.77	18.95	36.3	90,730	0.04%
2022/02/24	149.1	19.03	61	18.96	18.85	88.1	90,257	0.10%	大買/
2022/02/23	52.4	19.34	13.1	19.31	19.35	39.3	88,904	0.04%
2022/02/22	124.1	19.29	45	19.52	19.40	79.1	90,191	0.09%	大買/
2022/02/21	108.5	19.54	8	19.53	19.60	100.5	91,665	0.11%	大買/
2022/02/18	60.8	19.49	30	19.48	19.50	30.8	96,169	0.03%
2022/02/17	22.1	19.39	23.4	19.44	19.35	-1.3	96,496	0.00%
2022/02/16	32	19.30	14	19.31	19.30	18	97,777	0.02%
2022/02/15	53.2	19.31	36	19.28	19.15	17.2	100,508	0.02%
2022/02/14	45.2	19.12	59	19.17	19.20	-13.8	100,398	-0.01%
2022/02/11	18	19.30	3	19.32	19.30	15	99,506	0.02%
2022/02/10	15.1	19.15	9	19.18	19.30	6.1	99,021	0.01%
2022/02/09	33.1	19.27	57	19.35	19.30	-23.9	98,611	-0.02%
2022/02/08	37.5	19.15	71	19.22	19.25	-33.5	98,050	-0.03%
2022/02/07	103.9	18.94	139	18.92	19.10	-35.2	96,860	-0.04%	大買/大賣/
2022/01/26	43.8	18.18	16	18.17	18.20	27.8	94,430	0.03%
2022/01/25	18.9	18.14	34	18.05	18.20	-15.1	93,985	-0.02%
2022/01/24	16.7	18.18	66	18.05	18.45	-49.3	93,199	-0.05%
2022/01/21	37.1	18.41	75	18.43	18.40	-37.9	91,776	-0.04%
2022/01/20	13.4	18.61	38	18.62	18.75	-24.6	90,155	-0.03%
2022/01/19	52.1	19.04	22	18.98	18.85	30.1	88,874	0.03%
2022/01/18	52	18.94	51.9	19.02	19.10	0.1	87,706	0.00%
2022/01/17	65.2	18.96	33.1	18.95	18.90	32.1	86,585	0.04%
2022/01/14	175.2	18.95	193.1	18.92	18.85	-17.9	84,692	-0.02%	大買/大賣/
2022/01/13	90.3	18.48	36.1	18.55	18.65	54.1	81,356	0.07%
2022/01/12	219.7	18.40	147	18.38	18.45	72.6	79,413	0.09%	大買/大賣/
2022/01/11	89.4	17.97	268.2	18.03	18.25	-178.7	76,726	-0.23%	大賣/鉅額交易
2022/01/10	24	17.28	39	17.26	17.35	-15	73,683	-0.02%
2022/01/07	30	17.36	17.6	17.31	17.30	12.4	73,695	0.02%
2022/01/06	6.2	17.29	15	17.15	17.25	-8.8	73,345	-0.01%
2022/01/05	13.5	17.19	96	17.24	17.20	-82.5	73,189	-0.11%
2022/01/04	12.9	17.06	8	17.02	17.10	4.9	73,110	0.01%
2022/01/03	85.7	17.15	101.9	17.34	17.15	-16.2	72,981	-0.02%	大賣/
2021/12/30	99.9	17.48	104.3	17.50	17.50	-4.5	71,626	-0.01%	大賣/
2021/12/29	94	17.48	135	17.45	17.60	-41	70,492	-0.06%	大賣/
2021/12/28	15.9	16.98	53	17.02	17.10	-37.2	69,355	-0.05%
2021/12/27	32	16.90	34	16.94	16.90	-2	68,922	0.00%
2021/12/24	62	16.78	90.2	16.84	16.85	-28.2	69,645	-0.04%
2021/12/23	28	16.64	15.8	16.70	16.70	12.2	69,265	0.02%
2021/12/22	37	16.56	10	16.50	16.65	27	68,755	0.04%
2021/12/21	7	16.54	13	16.57	16.60	-6	67,626	-0.01%
2021/12/20	143.3	16.62	81.4	16.67	16.55	61.9	67,018	0.09%	大買/
2021/12/17	86	16.89	58	16.82	16.85	28	65,735	0.04%
2021/12/16	37	16.47	52.3	16.50	16.50	-15.3	62,859	-0.02%
2021/12/15	9.4	16.56	22.6	16.60	16.55	-13.3	63,353	-0.02%
2021/12/14	34.2	16.51	1	16.55	16.60	33.2	64,095	0.05%
2021/12/13	77	16.67	54	16.65	16.65	23	65,341	0.04%
2021/12/10	55	16.66	2	16.70	16.60	53	65,336	0.08%
2021/12/09	11	16.52	57	16.50	16.65	-46	66,257	-0.07%
2021/12/08	39	16.61	1	16.55	16.50	38	66,982	0.06%
2021/12/07	9	16.47	7	16.65	16.70	2	66,222	0.00%
2021/12/06	9.5	16.48	7	16.35	16.45	2.5	65,707	0.00%
2021/12/03	11.7	16.47	15	16.45	16.35	-3.4	65,448	-0.01%
2021/12/02	4	16.13	23	16.15	16.15	-19	65,049	-0.03%
2021/12/01	58.1	16.19	14	16.15	16.25	44.1	64,906	0.07%
2021/11/30	78.3	16.20	32	16.20	16.40	46.3	64,479	0.07%
2021/11/29	89.1	16.14	122	16.00	16.20	-32.9	64,003	-0.05%	大賣/
2021/11/26	83.5	16.53	28.3	16.41	16.35	55.2	63,263	0.09%
2021/11/25	56	16.71	4	16.65	16.80	52	62,823	0.08%
2021/11/24	83.5	16.82	22	16.89	16.80	61.5	63,421	0.10%
2021/11/23	23	16.70	29	16.78	16.80	-6	62,961	-0.01%
2021/11/22	89.1	16.67	24	16.69	16.70	65.1	62,204	0.10%
2021/11/19	79.4	16.85	27	16.93	16.85	52.4	61,861	0.08%
2021/11/18	188.4	17.14	130.5	17.18	17.10	57.9	60,633	0.10%	大買/大賣/
2021/11/17	254.5	16.56	333.9	16.57	16.95	-79.4	58,267	-0.14%	大買/大賣/
2021/11/16	35	15.56	200.1	15.39	15.65	-165.1	54,411	-0.30%	大賣/鉅額交易
2021/11/15	246	15.57	168	15.60	15.60	78	54,942	0.14%	大買/大賣/
2021/11/12	76.1	15.23	84.5	15.03	15.30	-8.4	53,620	-0.02%
2021/11/11	47	14.50	9	14.47	14.50	38	51,294	0.07%
2021/11/10	18	14.33	6	14.33	14.35	12	53,352	0.02%
2021/11/09	5	14.29	32.3	14.30	14.30	-27.3	56,846	-0.05%
2021/11/08	27	14.30	18.3	14.25	14.30	8.8	57,001	0.02%
2021/11/05	1	14.15	0	0.00	14.15	1	58,065	0.00%
2021/11/04	47	14.23	0	0.00	14.15	47	59,407	0.08%
2021/11/03	5.2	14.14	2	14.15	14.15	3.2	60,455	0.01%
2021/11/02	3	14.10	1.1	14.15	14.15	1.9	61,236	0.00%
2021/11/01	1	14.15	0.4	14.10	14.10	0.6	61,653	0.00%
2021/10/29	11.2	14.21	47	14.20	14.20	-35.8	61,686	-0.06%
2021/10/28	0	0.00	10	14.25	14.35	-10	61,681	-0.02%
2021/10/27	0.5	14.30	5	14.33	14.30	-4.5	61,901	-0.01%
2021/10/26	42	14.27	116	14.27	14.30	-74	62,189	-0.12%	大賣/
2021/10/25	29	14.20	3	14.17	14.15	26	62,115	0.04%
2021/10/22	1	14.10	0	0.00	14.15	1	63,530	0.00%
2021/10/21	0	0.00	5	14.15	14.15	-5	64,559	-0.01%
2021/10/20	26.3	14.13	34	14.10	14.15	-7.7	64,956	-0.01%
2021/10/19	13	14.24	30	14.25	14.25	-17	65,046	-0.03%
2021/10/18	3	14.23	20.6	14.28	14.20	-17.6	65,164	-0.03%
2021/10/15	23	14.10	5	14.10	14.10	18	65,357	0.03%
2021/10/14	39	14.03	4	14.03	14.00	35	66,634	0.05%
2021/10/13	31.2	14.09	33	14.10	14.10	-1.8	68,350	0.00%
2021/10/12	25	14.15	2.2	14.15	14.20	22.8	70,419	0.03%
2021/10/08	12	14.14	0	14.15	14.15	12	70,965	0.02%
2021/10/07	1	14.05	54	14.15	14.10	-53	71,561	-0.07%
2021/10/06	20.1	13.95	3	13.95	14.00	17.1	72,631	0.02%
2021/10/05	14	13.91	0	0.00	13.95	14	73,764	0.02%
2021/10/04	26	14.01	5	13.90	13.90	21	74,530	0.03%
2021/10/01	17.2	13.95	0	0.00	14.00	17.2	76,499	0.02%
2021/09/30	24	14.09	8	14.13	14.20	16	76,853	0.02%
2021/09/29	6	14.04	42	14.07	14.05	-36	77,139	-0.05%
2021/09/28	8	14.14	0	0.00	14.20	8	77,236	0.01%
2021/09/27	20	14.18	85	14.20	14.20	-65	77,492	-0.08%
2021/09/24	7	14.14	17	14.14	14.10	-10	77,668	-0.01%
2021/09/23	24	14.16	0	0.00	14.10	24	77,779	0.03%
2021/09/22	34	13.92	57	13.95	14.10	-23	78,426	-0.03%
2021/09/17	36	14.28	2	14.48	14.25	34	78,310	0.04%
2021/09/16	46.5	14.64	14.2	14.55	14.50	32.3	77,892	0.04%
2021/09/15	12.2	14.34	1	14.30	14.35	11.2	76,980	0.01%
2021/09/14	61.1	14.19	53	14.26	14.30	8.1	78,401	0.01%
2021/09/13	59	14.12	35	14.12	14.10	24	80,629	0.03%
2021/09/10	7.2	13.90	55	13.85	13.90	-47.8	80,610	-0.06%
2021/09/09	9	13.72	0	0.00	13.80	9	81,822	0.01%
2021/09/08	3	13.75	0	0.00	13.75	3	81,808	0.00%
2021/09/07	0	0.00	6.2	13.80	13.85	-6.2	81,940	-0.01%
2021/09/06	9	13.81	4	13.85	13.80	5	81,919	0.01%
2021/09/03	8	13.94	7	13.90	13.95	1	81,961	0.00%
2021/09/02	13.1	13.87	15	13.85	13.75	-1.9	82,377	0.00%
2021/09/01	3	14.05	80	14.10	14.10	-77	81,731	-0.09%
2021/08/31	2.6	14.00	20.1	14.14	14.20	-17.4	81,436	-0.02%
2021/08/30	106	14.11	223.1	14.14	14.20	-117.1	81,177	-0.14%	大買/大賣/鉅額交易
2021/08/27	0	0.00	27	13.78	13.80	-27	80,857	-0.03%
2021/08/26	3.5	13.59	25.1	13.55	13.65	-21.6	80,751	-0.03%
2021/08/25	16.1	13.55	12	13.60	13.65	4.1	81,508	0.01%
2021/08/24	1	13.35	96	13.39	13.40	-95	81,434	-0.12%
2021/08/23	11	13.30	17	13.21	13.35	-6	82,123	-0.01%
2021/08/20	72.3	13.14	3	13.07	13.15	69.3	82,382	0.08%
2021/08/19	22.8	13.37	35	13.31	13.20	-12.2	82,509	-0.01%
2021/08/18	34.1	13.57	9	13.54	13.60	25.1	81,570	0.03%
2021/08/17	86	13.60	25	13.52	13.65	61	81,339	0.07%
2021/08/16	192.6	13.86	69.4	13.77	13.70	123.2	80,832	0.15%	大買/鉅額交易
2021/08/13	156	14.25	277.5	14.36	14.30	-121.5	78,735	-0.15%	大買/大賣/鉅額交易
2021/08/12	7	13.86	1	13.90	13.85	6	76,171	0.01%
2021/08/11	30.1	13.92	17	13.98	13.90	13.1	77,421	0.02%
2021/08/10	20	13.72	13	13.76	13.85	7	79,013	0.01%
2021/08/09	27	14.16	7	14.16	14.15	20	81,499	0.02%
2021/08/06	14	14.15	100	14.25	14.25	-86	82,427	-0.10%
2021/08/05	99	14.24	1	14.25	14.25	98	84,791	0.12%
2021/08/04	19	14.20	36	14.20	14.25	-17	90,808	-0.02%
2021/08/03	3	14.12	94	14.19	14.20	-91	95,849	-0.09%
2021/08/02	38.1	14.17	91	14.19	14.20	-53	98,894	-0.05%
2021/07/30	1	14.20	21	14.11	14.10	-20	99,430	-0.02%
2021/07/29	162	14.02	2	14.05	14.10	160	100,379	0.16%	大買/鉅額交易
2021/07/28	53.1	13.79	116	13.67	13.85	-63	102,409	-0.06%	大賣/
2021/07/27	42	13.98	14.8	14.03	13.95	27.2	106,150	0.03%
2021/07/26	36.1	14.49	156	14.32	14.25	-120	107,347	-0.11%	大賣/鉅額交易
2021/07/23	6.1	14.36	3	14.37	14.40	3.1	109,081	0.00%
2021/07/22	1	14.15	2	14.18	14.20	-1	111,678	0.00%
2021/07/21	79	14.05	43	14.03	14.10	36	114,878	0.03%
2021/07/20	38	14.10	34	14.14	14.15	4	120,639	0.00%
2021/07/19	240.1	14.66	25	14.55	14.45	215.1	121,839	0.18%	大買/鉅額交易
2021/07/16	18	14.59	73	14.37	14.70	-55	123,822	-0.04%
2021/07/15	52	14.11	5	14.12	14.20	47	122,551	0.04%
2021/07/14	21	13.95	1	13.85	13.95	20	122,986	0.02%
2021/07/13	3.5	13.97	35.5	13.95	13.80	-32	124,648	-0.03%
2021/07/12	50	14.08	49	14.04	13.95	1	124,581	0.00%
2021/07/09	14.3	13.72	50.1	13.72	13.70	-35.8	124,502	-0.03%
2021/07/08	17	13.79	51.3	13.82	13.95	-34.3	124,941	-0.03%
2021/07/07	30	13.42	60	13.37	13.50	-30	124,426	-0.02%
2021/07/06	3	13.30	61	13.33	13.30	-58	126,833	-0.05%
2021/07/05	96	13.27	35.5	13.24	13.25	60.5	126,659	0.05%
2021/07/02	1	13.10	102	13.10	13.15	-101	126,296	-0.08%	大賣/鉅額交易
2021/07/01	4	13.10	173	13.07	13.05	-169	126,328	-0.13%	大賣/鉅額交易
2021/06/30	42	13.18	20.9	13.10	13.15	21.1	126,167	0.02%
2021/06/29	13	13.02	19	13.00	13.00	-6	126,127	0.00%
2021/06/28	179	13.16	86	13.14	13.20	93	125,824	0.07%	大買/
2021/06/25	15	12.92	53	12.95	12.95	-38	125,374	-0.03%
2021/06/24	2	12.85	178	12.81	12.80	-176	125,396	-0.14%	大賣/鉅額交易
2021/06/23	170	12.93	45	12.91	12.85	125	126,305	0.10%	大買/鉅額交易
2021/06/22	161	12.68	207	12.77	12.65	-46	126,230	-0.04%	大買/大賣/
2021/06/21	25	12.24	1	12.20	12.15	24	123,178	0.02%
2021/06/18	60	12.34	6	12.34	12.25	54	122,899	0.04%
2021/06/17	1	12.35	11	12.45	12.45	-10	122,509	-0.01%
2021/06/16	7	12.31	11	12.34	12.35	-4	124,544	0.00%
2021/06/15	16	12.35	32	12.40	12.40	-16	124,700	-0.01%
2021/06/11	2	12.50	1	12.50	12.50	1	124,890	0.00%
2021/06/10	4	12.38	8	12.39	12.45	-4	125,395	0.00%
2021/06/09	1.5	12.42	15	12.45	12.45	-13.5	126,284	-0.01%
2021/06/08	10	12.53	5	12.55	12.55	5	126,469	0.00%
2021/06/07	5	12.41	2	12.45	12.50	3	128,135	0.00%
2021/06/04	9	12.52	110	12.54	12.65	-101	128,650	-0.08%	大賣/鉅額交易
2021/06/03	8	12.71	1.5	12.68	12.70	6.5	129,597	0.01%
2021/06/02	33	12.71	52	12.67	12.75	-19	130,004	-0.01%
2021/06/01	30	12.54	120	12.58	12.60	-90	129,273	-0.07%	大賣/
2021/05/31	21	12.44	18.7	12.42	12.45	2.3	129,332	0.00%
2021/05/28	0	0.00	6	12.29	12.30	-6	128,901	0.00%
2021/05/27	0	0.00	1.5	12.08	12.10	-1.5	128,298	0.00%
2021/05/26	7	12.17	13	12.22	12.20	-6	128,177	0.00%
2021/05/25	14	12.14	68	12.15	12.10	-54	128,520	-0.04%
2021/05/24	4	11.96	14	12.05	12.05	-10	128,334	-0.01%
2021/05/21	3	12.07	18	12.05	12.05	-15	128,303	-0.01%
2021/05/20	111	11.80	0	0.00	11.85	111	127,584	0.09%	大買/鉅額交易
2021/05/19	60	12.02	32	11.81	11.95	28	126,812	0.02%
2021/05/18	116	11.94	40	11.72	12.10	76	125,810	0.06%	大買/
2021/05/17	76	11.33	13.9	11.40	11.20	62.1	123,704	0.05%
2021/05/14	44	12.07	108	12.03	12.10	-64	119,729	-0.05%	大賣/
2021/05/13	58	12.14	121	12.16	12.10	-63	117,481	-0.05%	大賣/
2021/05/12	187	12.61	84.3	12.58	12.40	102.7	114,416	0.09%	大買/鉅額交易
2021/05/11	277.5	13.33	71	13.25	13.00	206.5	108,102	0.19%	大買/鉅額交易
2021/05/10	101	13.24	196	13.21	13.35	-95	102,931	-0.09%	大買/大賣/
2021/05/07	2	12.70	52	12.77	12.85	-50	100,112	-0.05%
2021/05/06	53.1	12.62	11	12.64	12.75	42.1	99,754	0.04%
2021/05/05	150.1	12.64	28	12.61	12.60	122.1	98,452	0.12%	大買/鉅額交易
2021/05/04	90.1	12.27	140	12.31	12.35	-49.9	96,151	-0.05%	大賣/
2021/05/03	142.3	13.15	89	13.00	13.00	53.3	91,250	0.06%	大買/
2021/04/29	28	13.01	32	13.05	13.05	-4	89,321	0.00%
2021/04/28	100	13.17	226.8	13.15	13.15	-126.8	86,923	-0.15%	大賣/鉅額交易
2021/04/27	182.8	13.38	215	13.33	13.45	-32.2	84,339	-0.04%	大買/大賣/
2021/04/26	379.7	13.05	116	13.33	13.50	263.7	80,862	0.33%	大買/大賣/鉅額交易
2021/04/23	79	12.16	146.9	12.01	12.30	-67.9	74,293	-0.09%	大賣/
2021/04/22	154	11.96	223.5	12.07	11.85	-69.5	72,104	-0.10%	大買/大賣/
2021/04/21	55	11.72	12	11.63	11.75	43	68,469	0.06%
2021/04/20	135	11.81	6	11.90	11.80	129	68,119	0.19%	大買/鉅額交易
2021/04/19	66.1	11.73	92	11.76	11.80	-25.9	67,727	-0.04%
2021/04/16	18	11.21	19	11.25	11.25	-1	67,623	0.00%
2021/04/15	27	11.16	15	11.18	11.25	12	67,182	0.02%
2021/04/14	82	11.02	57	10.96	11.05	25	66,270	0.04%
2021/04/13	54	11.15	30	11.06	11.05	24	65,355	0.04%
2021/04/12	67	11.00	76	10.95	11.15	-9	63,818	-0.01%
2021/04/09	11	10.40	3	10.35	10.40	8	60,551	0.01%
2021/04/08	6.4	10.41	34	10.40	10.40	-27.6	60,532	-0.05%
2021/04/07	11.8	10.42	211	10.40	10.45	-199.2	61,313	-0.32%	大賣/鉅額交易
2021/04/06	14	10.47	1	10.55	10.45	13	61,136	0.02%
2021/04/01	54	10.50	1	10.45	10.50	53	60,829	0.09%
2021/03/31	56.8	10.49	4	10.48	10.50	52.8	60,761	0.09%
2021/03/30	50	10.45	83	10.36	10.40	-33	61,195	-0.05%
2021/03/29	179	10.47	68	10.50	10.50	111	61,482	0.18%	大買/鉅額交易
2021/03/26	60	10.51	146.4	10.51	10.50	-86.4	62,181	-0.14%	大賣/
2021/03/25	144	10.39	106	10.34	10.50	38	62,038	0.06%	大買/大賣/
2021/03/24	115	10.18	92.3	10.18	10.20	22.7	62,349	0.04%	大買/
2021/03/23	221	10.22	43	10.22	10.20	178	62,367	0.29%	大買/鉅額交易
2021/03/22	77	10.12	151	10.12	10.15	-74	62,486	-0.12%	大賣/
2021/03/19	55	10.01	95	10.09	10.00	-40	62,256	-0.06%
2021/03/18	56	10.04	61	10.12	10.00	-5	60,575	-0.01%
2021/03/17	56	10.04	274	10.05	10.05	-218	60,896	-0.36%	大賣/鉅額交易
2021/03/16	232	10.10	91	10.14	10.10	141	60,755	0.23%	大買/鉅額交易
2021/03/15	121	10.00	233.3	10.02	10.10	-112.3	60,452	-0.19%	大買/大賣/鉅額交易
2021/03/12	36	9.84	50	9.81	9.87	-14	59,766	-0.02%
2021/03/11	127.3	9.89	111	9.86	9.83	16.3	60,524	0.03%	大買/大賣/
2021/03/10	12	9.78	27.1	9.79	9.80	-15.1	59,580	-0.03%
2021/03/09	1	9.67	24.2	9.68	9.70	-23.2	58,773	-0.04%
2021/03/08	3	9.49	11	9.47	9.46	-8	57,704	-0.01%
2021/03/05	0	0.00	4	9.42	9.44	-4	57,289	-0.01%
2021/03/04	8	9.39	3	9.44	9.45	5	58,862	0.01%
2021/03/03	0	0.00	49	9.40	9.42	-49	58,451	-0.08%
2021/03/02	4	9.32	0.6	9.28	9.28	3.4	57,903	0.01%
2021/02/26	16	9.36	2	9.40	9.30	14	57,908	0.02%
2021/02/25	50	9.54	54	9.42	9.55	-4	56,837	-0.01%
2021/02/24	2	9.37	20	9.33	9.31	-18	55,825	-0.03%
2021/02/23	20	9.27	0	0.00	9.29	20	55,424	0.04%
2021/02/22	8	9.22	35	9.23	9.20	-27	54,947	-0.05%
2021/02/19	10	9.17	83	9.16	9.20	-73	54,816	-0.13%
2021/02/18	16	9.25	22	9.26	9.25	-6	54,667	-0.01%
2021/02/17	74	9.20	15.7	9.16	9.19	58.3	54,240	0.11%
2021/02/05	27	9.03	0	0.00	9.06	27	53,406	0.05%
2021/02/03	11	9.01	33	9.01	9.05	-22	53,773	-0.04%
2021/02/02	45	8.99	42	8.97	8.95	3	53,969	0.01%
2021/02/01	13	8.95	46	8.93	8.93	-33	53,717	-0.06%
2021/01/29	34	8.97	40	8.97	8.92	-6	53,647	-0.01%
2021/01/28	45	8.95	1.2	9.01	8.94	43.8	53,137	0.08%
2021/01/27	10	9.03	0.8	9.01	9.01	9.2	52,475	0.02%
2021/01/26	2	9.04	16	9.06	9.04	-14	52,234	-0.03%
2021/01/25	11	9.04	17	9.03	9.08	-6	51,945	-0.01%
2021/01/22	85	9.07	0	0.00	9.04	85	51,816	0.16%
2021/01/21	21	9.13	10	9.08	9.06	11	51,422	0.02%
2021/01/20	59	9.14	12	9.17	9.06	47	51,121	0.09%
2021/01/19	4	9.25	30	9.30	9.31	-26	50,347	-0.05%
2021/01/18	52	9.15	7	9.19	9.25	45	50,015	0.09%
2021/01/15	49	9.37	14	9.37	9.28	35	49,517	0.07%
2021/01/14	66.2	9.47	47	9.46	9.46	19.2	49,113	0.04%
2021/01/13	43	9.56	29.6	9.59	9.51	13.4	48,581	0.03%
2021/01/12	140	9.58	69	9.52	9.47	71	47,754	0.15%	大買/
2021/01/11	30	9.69	143	9.66	9.71	-113	46,504	-0.24%	大賣/鉅額交易
2021/01/08	62	9.36	46	9.36	9.41	16	44,014	0.04%
2021/01/07	21	9.34	16	9.35	9.29	5	43,079	0.01%
2021/01/06	10	9.28	1	9.32	9.28	9	42,418	0.02%
2021/01/05	11.5	9.22	47	9.22	9.24	-35.5	41,546	-0.09%
2021/01/04	38	9.25	8	9.24	9.24	30	41,129	0.07%
2020/12/31	2	9.36	14	9.33	9.30	-12	40,631	-0.03%
2020/12/30	33	9.37	58	9.35	9.38	-25	39,974	-0.06%
2020/12/29	0	0.00	100	9.20	9.18	-100	38,800	-0.26%
2020/12/28	4.6	9.17	10	9.18	9.17	-5.4	38,423	-0.01%
2020/12/25	3.1	9.24	12	9.24	9.20	-8.9	38,192	-0.02%
2020/12/24	24.8	9.19	44	9.16	9.22	-19.2	37,695	-0.05%
2020/12/23	42.5	9.06	1	9.06	9.19	41.5	36,409	0.11%
2020/12/22	21.8	9.12	16.1	9.11	9.05	5.8	35,227	0.02%
2020/12/21	18	9.07	2.6	9.08	9.11	15.4	34,095	0.05%
2020/12/18	65	9.17	70	9.12	9.04	-5	32,588	-0.02%
2020/12/17	0	0.00	13	9.12	9.15	-13	30,533	-0.04%
2020/12/16	0	0.00	36.2	9.10	9.10	-36.2	29,857	-0.12%
2020/12/15	146	8.97	32	9.00	8.94	114	29,180	0.39%	大買/鉅額交易
2020/12/14	0	0.00	6.1	9.07	9.06	-6.1	28,503	-0.02%
2020/12/11	102.5	9.06	27	9.03	9.07	75.5	27,831	0.27%	大買/
2020/12/10	9.8	8.93	7	8.92	8.96	2.8	26,740	0.01%
2020/12/09	56	8.89	9	8.88	8.90	47	26,316	0.18%
2020/12/08	42	9.02	0	0.00	8.95	42	25,947	0.16%
2020/12/07	5	9.08	70	9.14	9.13	-65	25,171	-0.26%
2020/12/04	8.5	8.99	25	8.98	9.00	-16.5	23,819	-0.07%
2020/12/03	1	8.89	52.2	8.94	8.92	-51.2	22,879	-0.22%
2020/12/02	8	8.87	62.1	8.85	8.93	-54.1	22,440	-0.24%
2020/12/01	69.3	8.85	7.5	8.86	8.88	61.8	21,754	0.28%
2020/11/30	73	8.86	95.6	8.92	8.92	-22.6	21,563	-0.10%
2020/11/27	3	8.69	20	8.70	8.74	-17	19,732	-0.09%
2020/11/26	3	8.68	0	0.00	8.71	3	19,422	0.02%
2020/11/25	52	8.70	57	8.74	8.68	-5	19,619	-0.03%
2020/11/20	3.5	8.61	0	0.00	8.64	3.5	18,889	0.02%
2020/11/19	0	0.00	10	8.68	8.69	-10	18,794	-0.05%
2020/11/18	1.5	8.70	62.8	8.72	8.72	-61.3	18,609	-0.33%
2020/11/17	30	8.67	0	0.00	8.66	30	18,466	0.16%
2020/11/13	60	8.63	10	8.62	8.64	50	18,914	0.26%
2020/11/12	10	8.63	0.5	8.69	8.69	9.5	18,904	0.05%
2020/11/11	0	0.00	39	8.76	8.79	-39	18,722	-0.21%
2020/11/10	0	0.00	41	8.69	8.67	-41	18,183	-0.23%
2020/11/09	26	8.61	6.6	8.65	8.62	19.4	17,793	0.11%
2020/11/06	1	8.55	0	0.00	8.58	1	17,608	0.01%
2020/11/04	10	8.54	6	8.51	8.49	4	17,619	0.02%
2020/11/02	0	0.00	4	8.45	8.46	-4	17,998	-0.02%
2020/10/30	2	8.38	10	8.39	8.38	-8	18,094	-0.04%
2020/10/29	3	8.42	2	8.44	8.44	1	17,946	0.01%
2020/10/28	11	8.49	0	0.00	8.50	11	17,975	0.06%
2020/10/26	8	8.53	0	0.00	8.53	8	18,447	0.04%
2020/10/22	0	0.00	5	8.48	8.44	-5	18,859	-0.03%
2020/10/21	1	8.50	0	0.00	8.50	1	18,834	0.01%
2020/10/20	5	8.47	0	0.00	8.49	5	19,061	0.03%
2020/10/16	1	8.50	0	0.00	8.42	1	19,418	0.01%
2020/10/15	7	8.44	0	0.00	8.42	7	19,745	0.04%
2020/10/14	61	8.51	3.5	8.50	8.47	57.5	19,782	0.29%
2020/10/13	15	8.48	5	8.47	8.50	10	19,956	0.05%
2020/10/12	0	0.00	1	8.58	8.55	-1	20,127	0.00%
2020/10/08	0	0.00	5.1	8.60	8.60	-5.1	20,342	-0.02%
2020/10/07	4	8.57	0	0.00	8.55	4	20,568	0.02%
2020/10/05	1	8.48	0	0.00	8.45	1	21,102	0.00%
2020/09/30	0	0.00	3	8.54	8.51	-3	21,654	-0.01%
2020/09/29	2	8.51	2	8.49	8.51	0	21,984	0.00%
2020/09/25	11	8.26	0	0.00	8.33	11	24,011	0.05%
2020/09/24	33	8.29	0	0.00	8.21	33	25,377	0.13%
2020/09/23	31	8.45	0.4	8.48	8.46	30.6	25,610	0.12%
2020/09/22	4	8.52	7	8.52	8.50	-3	26,012	-0.01%
2020/09/21	4	8.68	0	0.00	8.61	4	26,180	0.02%
2020/09/18	9.1	8.71	0	0.00	8.65	9.1	26,412	0.03%
2020/09/17	0	0.00	10	8.70	8.70	-10	26,146	-0.04%
2020/09/16	0	0.00	2	8.75	8.74	-2	26,213	-0.01%
2020/09/14	5	8.77	0	0.00	8.77	5	26,778	0.02%
2020/09/11	0	0.00	14.6	8.77	8.77	-14.6	26,860	-0.05%
2020/09/10	1	8.65	1	8.70	8.70	0	26,718	0.00%
2020/09/09	17	8.57	5	8.64	8.60	12	26,769	0.04%
2020/09/08	10	8.66	10	8.65	8.66	0	27,064	0.00%
2020/09/07	22	8.62	5	8.63	8.62	17	27,362	0.06%
2020/09/04	12	8.57	50	8.56	8.58	-38	27,860	-0.14%
2020/09/03	1	8.65	5	8.67	8.59	-4	27,964	-0.01%
2020/09/02	0	0.00	12	8.60	8.57	-12	27,849	-0.04%
2020/09/01	4	8.60	0	0.00	8.60	4	28,084	0.01%
2020/08/31	0	0.00	20	8.66	8.54	-20	28,148	-0.07%
2020/08/28	1	8.58	5	8.62	8.61	-4	28,056	-0.01%
2020/08/27	1	8.57	0	0.00	8.57	1	28,494	0.00%
2020/08/26	11	8.59	0	0.00	8.58	11	28,682	0.04%
2020/08/25	1	8.58	36	8.59	8.58	-35	29,029	-0.12%
2020/08/21	5	8.53	0	0.00	8.56	5	29,646	0.02%
2020/08/20	90.2	8.49	2	8.46	8.41	88.2	29,657	0.30%
2020/08/19	15	8.71	1.2	8.69	8.65	13.8	29,248	0.05%
2020/08/18	0	0.00	0.2	8.67	8.67	-0.2	29,074	0.00%
2020/08/17	3	8.69	0	0.00	8.70	3	29,196	0.01%
2020/08/14	2	8.65	4	8.65	8.66	-2	29,191	-0.01%
2020/08/13	4	8.65	0	0.00	8.68	4	29,262	0.01%
2020/08/12	5	8.68	9	8.68	8.68	-4	29,449	-0.01%
2020/08/11	7	8.68	0	0.00	8.68	7	29,567	0.02%
2020/08/10	2.7	8.71	14	8.70	8.72	-11.4	29,663	-0.04%
2020/08/07	7	8.68	0	0.00	8.66	7	29,659	0.02%
2020/08/06	6	8.69	7.5	8.72	8.71	-1.5	29,540	0.00%
2020/08/05	5	8.63	0	0.00	8.63	5	29,537	0.02%
2020/08/04	3	8.59	1	8.63	8.58	2	29,689	0.01%
2020/08/03	23	8.60	0	0.00	8.53	23	29,707	0.08%
2020/07/30	5	8.63	31	8.65	8.66	-26	29,583	-0.09%
2020/07/29	0	0.00	11	8.75	8.75	-11	29,487	-0.04%
2020/07/28	34	8.59	24	8.59	8.59	10	29,815	0.03%
2020/07/27	17	8.73	40	8.70	8.61	-23	30,109	-0.08%
2020/07/24	7	8.75	5	8.77	8.75	2	30,314	0.01%
2020/07/23	5	8.86	13	8.86	8.86	-8	30,505	-0.03%
2020/07/22	3	8.88	28	8.85	8.90	-25	30,663	-0.08%
2020/07/21	19	8.87	0	0.00	8.85	19	30,465	0.06%
2020/07/20	40	8.89	0	0.00	8.94	40	30,241	0.13%
2020/07/17	6	8.92	2	8.92	8.91	4	30,297	0.01%
2020/07/16	5	8.89	0	0.00	8.87	5	30,725	0.02%
2020/07/15	4	8.88	10	8.87	8.86	-6	30,708	-0.02%
2020/07/14	30.2	8.87	10	8.89	8.88	20.2	30,875	0.07%
2020/07/13	17	8.75	3.2	8.78	8.81	13.8	31,115	0.04%
2020/07/10	25	8.75	16	8.76	8.75	9	31,523	0.03%
2020/07/09	37	8.86	0.3	8.84	8.83	36.7	31,610	0.12%
2020/07/08	8	8.93	3	8.91	8.92	5	31,802	0.02%
2020/07/07	51	8.96	5	8.98	8.94	46	31,687	0.15%
2020/07/06	81	9.03	705	9.03	9.04	-624	31,066	-2.01%	大賣/鉅額交易
2020/07/03	20	9.47	10	9.47	9.47	10	29,825	0.03%
2020/07/02	4	9.48	2	9.49	9.48	2	28,526	0.01%
2020/07/01	57	9.48	36	9.48	9.48	21	28,038	0.07%
2020/06/30	32	9.40	0	0.00	9.46	32	27,582	0.12%
2020/06/29	46	9.31	10	9.35	9.37	36	27,984	0.13%
2020/06/24	0	0.00	6	9.40	9.34	-6	27,915	-0.02%
2020/06/23	0	0.00	16	9.31	9.33	-16	28,234	-0.06%
2020/06/22	20	9.31	76	9.32	9.32	-56	28,295	-0.20%
2020/06/19	27	9.29	2	9.34	9.26	25	28,847	0.09%
2020/06/18	86	9.37	0	0.00	9.40	86	28,729	0.30%
2020/06/17	26	9.40	11	9.40	9.40	15	28,912	0.05%
2020/06/16	0	0.00	160.1	9.36	9.39	-160.1	29,766	-0.54%	大賣/鉅額交易
2020/06/15	132	9.33	27	9.35	9.27	105	31,261	0.34%	大買/鉅額交易
2020/06/12	45	9.07	20	9.16	9.16	25	31,650	0.08%
2020/06/11	56	9.29	111	9.45	9.20	-55	32,027	-0.17%	大賣/
2020/06/10	54	9.45	8	9.45	9.47	46	31,963	0.14%
2020/06/09	75	9.47	2	9.47	9.48	73	33,030	0.22%
2020/06/08	4	9.46	32	9.45	9.49	-28	33,656	-0.08%
2020/06/05	6	9.37	172	9.34	9.40	-166	33,743	-0.49%	大賣/鉅額交易
2020/06/04	168	9.37	16	9.32	9.36	152	34,278	0.44%	大買/鉅額交易
2020/06/03	50	9.31	75	9.27	9.30	-25	34,614	-0.07%
2020/06/01	21	9.14	0	0.00	9.11	21	34,332	0.06%
2020/05/28	7	9.01	50	9.06	9.00	-43	33,815	-0.13%
2020/05/27	5	9.05	3	9.08	9.07	2	33,948	0.01%
2020/05/26	1	9.04	5	9.03	9.02	-4	34,214	-0.01%
2020/05/25	20	8.92	0	0.00	8.97	20	34,322	0.06%
2020/05/22	19	8.96	0	0.00	8.93	19	34,457	0.06%
2020/05/21	51	9.03	1	9.05	9.01	50	34,522	0.14%
2020/05/20	2	9.00	0	0.00	9.02	2	34,534	0.01%
2020/05/19	0	0.00	5	9.04	9.00	-5	34,542	-0.01%
2020/05/18	9	8.97	0	0.00	8.95	9	34,373	0.03%
2020/05/15	11	8.96	0	0.00	8.95	11	34,217	0.03%
2020/05/14	11	9.02	0	0.00	8.99	11	34,006	0.03%
2020/05/12	3	9.05	1	9.04	9.04	2	33,932	0.01%
2020/05/11	0	0.00	2	9.10	9.10	-2	33,846	-0.01%
2020/05/08	10	9.00	1	9.02	8.98	9	33,671	0.03%
2020/05/07	6.5	8.94	5	8.95	8.93	1.5	33,666	0.00%
2020/05/06	1	8.87	1	8.96	8.90	0	33,670	0.00%
2020/05/05	3	8.93	0	0.00	8.92	3	33,636	0.01%
2020/05/04	6	8.88	3	8.80	8.93	3	33,672	0.01%
2020/04/30	14	9.08	2	9.09	9.06	12	33,466	0.04%
2020/04/29	3	8.93	5	8.97	8.98	-2	33,376	-0.01%
2020/04/28	3	8.72	2	8.73	8.76	1	33,328	0.00%
2020/04/27	0	0.00	1	8.57	8.58	-1	34,140	0.00%
2020/04/24	3	8.42	0	0.00	8.40	3	34,012	0.01%
2020/04/23	5	8.44	9	8.46	8.43	-4	34,060	-0.01%
2020/04/22	2	8.38	0	0.00	8.39	2	33,930	0.01%
2020/04/21	7.3	8.37	1	8.36	8.36	6.3	33,923	0.02%
2020/04/17	7	8.64	3	8.60	8.60	4	33,599	0.01%
2020/04/16	7	8.56	12	8.57	8.51	-5	33,464	-0.01%
2020/04/15	30	8.63	41	8.60	8.66	-11	33,094	-0.03%
2020/04/14	2	8.39	6	8.43	8.51	-4	32,751	-0.01%
2020/04/13	26	8.30	6	8.33	8.35	20	32,360	0.06%
2020/04/10	0	0.00	3	8.09	8.13	-3	31,789	-0.01%
2020/04/09	3	7.88	2	7.94	7.95	1	31,596	0.00%
2020/04/08	13	7.79	2	7.80	7.83	11	31,500	0.03%
2020/04/07	2	7.74	6	7.76	7.76	-4	31,386	-0.01%
2020/04/06	0	0.00	6	7.60	7.65	-6	31,416	-0.02%
2020/04/01	5	7.55	0.5	7.53	7.51	4.5	31,248	0.01%
2020/03/31	15	7.55	0	0.00	7.42	15	31,109	0.05%
2020/03/30	6	7.58	3	7.56	7.74	3	30,327	0.01%
2020/03/27	11	7.79	3	7.83	7.81	8	30,076	0.03%
2020/03/26	1	7.61	5	7.55	7.60	-4	29,712	-0.01%
2020/03/25	7	7.47	10	7.59	7.54	-3	29,961	-0.01%
2020/03/24	0	0.00	4.4	7.29	7.26	-4.4	29,536	-0.01%
2020/03/23	4	7.05	0	0.00	7.01	4	29,297	0.01%
2020/03/20	1	7.38	3	7.41	7.35	-2	29,208	-0.01%
2020/03/19	221	7.31	8	7.25	6.90	213	28,477	0.75%	大買/鉅額交易
2020/03/18	6	7.58	13	7.56	7.50	-7	27,654	-0.03%
2020/03/17	5	7.69	13	7.61	7.60	-8	27,212	-0.03%
2020/03/16	1	7.96	1	8.04	7.93	0	26,615	0.00%
2020/03/13	4	7.85	11	8.08	8.29	-7	26,174	-0.03%
2020/03/12	16	8.65	0	0.00	8.56	16	24,977	0.06%
2020/03/11	25	8.98	1	9.00	8.97	24	24,337	0.10%
2020/03/10	11	8.97	0	0.00	9.00	11	24,120	0.05%
2020/03/09	22	9.05	25	9.04	9.03	-3	23,767	-0.01%
2020/03/06	1	9.21	0	0.00	9.18	1	23,205	0.00%
2020/03/05	0	0.00	21	9.36	9.36	-21	23,122	-0.09%
2020/03/04	2	9.26	0	0.00	9.26	2	23,182	0.01%
2020/03/03	1.1	9.18	3	9.21	9.17	-1.9	23,128	-0.01%
2020/03/02	16	9.07	21	9.08	9.10	-5	23,074	-0.02%
2020/02/27	6	9.17	5	9.20	9.16	1	23,444	0.00%
2020/02/26	15	9.19	10	9.22	9.21	5	23,176	0.02%
2020/02/25	62	9.24	0.1	9.25	9.24	61.9	23,013	0.27%
2020/02/24	11	9.28	11	9.28	9.30	0	23,082	0.00%
2020/02/21	2.8	9.37	0	0.00	9.36	2.8	22,923	0.01%
2020/02/20	6	9.45	2	9.44	9.41	4	22,910	0.02%
2020/02/19	6	9.40	0	0.00	9.41	6	22,921	0.03%
2020/02/17	11	9.37	0	0.00	9.36	11	23,118	0.05%
2020/02/13	2	9.39	2	9.40	9.40	0	23,611	0.00%
2020/02/12	1	9.39	0	0.00	9.35	1	24,020	0.00%
2020/02/11	0	0.00	2	9.36	9.36	-2	24,391	-0.01%
2020/02/10	6	9.30	0	0.00	9.31	6	25,741	0.02%
2020/02/07	5	9.37	0	0.00	9.35	5	26,401	0.02%
2020/02/06	1	9.40	4	9.43	9.49	-3	27,017	-0.01%
2020/02/05	0	0.00	10	9.29	9.33	-10	27,138	-0.04%
2020/02/04	1	9.33	0	0.00	9.29	1	27,028	0.00%
2020/02/03	17	9.17	11	9.13	9.23	6	27,101	0.02%
2020/01/31	13	9.34	24	9.36	9.29	-11	26,842	-0.04%
2020/01/30	17	9.36	10	9.36	9.26	7	26,536	0.03%
2020/01/20	29	9.84	4	9.85	9.84	25	25,320	0.10%
2020/01/17	18	9.86	5	9.84	9.85	13	25,290	0.05%
2020/01/15	1	9.86	0	0.00	9.84	1	25,653	0.00%
2020/01/14	0	0.00	12.3	9.87	9.88	-12.3	25,665	-0.05%
2020/01/13	20	9.80	0	0.00	9.83	20	25,487	0.08%
2020/01/10	8	9.76	5	9.75	9.74	3	25,698	0.01%
2020/01/09	7	9.63	1	9.63	9.63	6	25,855	0.02%
2020/01/08	12	9.57	0	0.00	9.56	12	25,981	0.05%
2020/01/07	5	9.65	15	9.66	9.65	-10	25,779	-0.04%
2020/01/06	32	9.70	12	9.67	9.65	20	25,811	0.08%
2020/01/03	0	0.00	28.3	9.75	9.76	-28.3	25,773	-0.11%
2020/01/02	8	9.72	0	0.00	9.72	8	25,819	0.03%
2019/12/31	1	9.75	0	0.00	9.73	1	25,702	0.00%
2019/12/30	11	9.76	12	9.79	9.72	-1	25,617	0.00%
2019/12/27	0	0.00	1	9.79	9.79	-1	25,536	0.00%
2019/12/26	25	9.79	0	0.00	9.79	25	25,435	0.10%
2019/12/25	0	0.00	10	9.80	9.81	-10	25,467	-0.04%
2019/12/24	7	9.84	0	0.00	9.81	7	25,460	0.03%
2019/12/23	2	9.82	11	9.87	9.87	-9	25,535	-0.04%
2019/12/20	3	9.87	11	9.85	9.81	-8	25,509	-0.03%
2019/12/19	2	9.84	2	9.85	9.89	0	25,067	0.00%
2019/12/18	12	9.91	0	0.00	9.90	12	24,854	0.05%
2019/12/17	0	0.00	8	9.88	9.93	-8	24,888	-0.03%
2019/12/16	11	9.84	26	9.82	9.81	-15	24,640	-0.06%
2019/12/13	6	9.91	30	9.90	9.91	-24	24,391	-0.10%
2019/12/12	23	9.75	16	9.77	9.77	7	23,478	0.03%
2019/12/11	10	9.64	86.5	9.65	9.69	-76.5	23,270	-0.33%
2019/12/10	2	9.66	5	9.66	9.66	-3	23,292	-0.01%
2019/12/09	1	9.69	3	9.67	9.66	-2	23,321	-0.01%
2019/12/06	6	9.65	0	0.00	9.65	6	23,362	0.03%
2019/12/05	15	9.62	0	0.00	9.62	15	23,280	0.06%
2019/12/04	11	9.55	5	9.54	9.58	6	23,074	0.03%
2019/12/03	2	9.63	3	9.63	9.62	-1	22,973	0.00%
2019/12/02	1	9.66	15	9.63	9.66	-14	22,910	-0.06%
2019/11/29	1	9.71	25	9.71	9.71	-24	22,714	-0.11%
2019/11/27	2	9.82	3	9.90	9.82	-1	22,536	0.00%
2019/11/26	10	9.90	0	0.00	9.87	10	22,388	0.04%
2019/11/25	3	9.90	2	9.84	9.92	1	21,636	0.00%
2019/11/22	0	0.00	1	9.88	9.88	-1	22,022	0.00%
2019/11/21	8	9.77	0	0.00	9.78	8	21,968	0.04%
2019/11/20	5	9.84	0	0.00	9.87	5	21,685	0.02%
2019/11/19	1	9.85	0	0.00	9.92	1	21,566	0.00%
2019/11/18	0	0.00	8	9.85	9.90	-8	21,519	-0.04%
2019/11/14	1	9.83	4	9.85	9.83	-3	21,305	-0.01%
2019/11/13	10	9.92	0	0.00	9.89	10	21,386	0.05%
2019/11/12	18	9.95	4	9.97	9.97	14	21,254	0.07%
2019/11/11	3	9.88	4	9.94	9.89	-1	21,061	0.00%
2019/11/08	7	10.06	9	10.05	10.00	-2	20,524	-0.01%
2019/11/07	25	10.11	49	10.12	10.10	-24	20,082	-0.12%
2019/11/06	16	9.93	26	9.94	9.94	-10	18,601	-0.05%
2019/11/05	22	9.82	45.1	9.76	9.86	-23.1	18,098	-0.13%
2019/11/04	10	9.63	17	9.60	9.65	-7	17,590	-0.04%
2019/11/01	24	9.53	0	0.00	9.54	24	17,576	0.14%
2019/10/31	10	9.58	10	9.57	9.50	0	17,750	0.00%
2019/10/29	1	9.46	0	0.00	9.48	1	17,591	0.01%
2019/10/24	8	9.52	5	9.52	9.54	3	17,336	0.02%
2019/10/23	5	9.43	0	0.00	9.41	5	17,087	0.03%
2019/10/22	7	9.47	0	0.00	9.49	7	17,005	0.04%
2019/10/21	1	9.45	0	0.00	9.45	1	16,986	0.01%
2019/10/18	0	0.00	2	9.47	9.47	-2	16,897	-0.01%
2019/10/17	16	9.40	2	9.41	9.46	14	16,469	0.09%
2019/10/16	11	9.29	0	0.00	9.34	11	16,019	0.07%
2019/10/15	5	9.24	0	0.00	9.24	5	16,026	0.03%
2019/10/14	30	9.26	0.6	9.27	9.27	29.4	16,051	0.18%
2019/10/09	0	0.00	5	9.15	9.11	-5	15,930	-0.03%
2019/10/03	0	0.00	8.6	9.14	9.14	-8.6	15,974	-0.05%
2019/10/02	7	9.27	23.6	9.26	9.25	-16.6	15,890	-0.10%
2019/09/27	1	9.29	0	0.00	9.24	1	16,020	0.01%
2019/09/25	0	0.00	10	9.32	9.34	-10	16,467	-0.06%
2019/09/24	1	9.39	0	0.00	9.37	1	16,455	0.01%
2019/09/19	0.1	9.40	1	9.42	9.42	-0.9	16,626	-0.01%
2019/09/18	0.2	9.41	0	0.00	9.42	0.2	16,719	0.00%
2019/09/17	0	0.00	1	9.41	9.45	-1	16,676	-0.01%
2019/09/16	0	0.00	8	9.48	9.44	-8	16,935	-0.05%
2019/09/10	0	0.00	32	9.35	9.39	-32	16,977	-0.19%
2019/09/09	2	9.28	36.3	9.30	9.32	-34.3	16,832	-0.20%
2019/09/06	10	9.25	0	0.00	9.25	10	16,853	0.06%
2019/09/05	10	9.21	11	9.18	9.28	-1	16,910	-0.01%
2019/09/04	1	9.13	0	0.00	9.15	1	16,818	0.01%
2019/09/03	5	9.14	0	0.00	9.07	5	16,907	0.03%
2019/09/02	10	9.14	0	0.00	9.13	10	16,980	0.06%
2019/08/30	0	0.00	2	9.02	9.09	-2	17,154	-0.01%
2019/08/29	0.7	9.00	0	0.00	8.99	0.7	17,126	0.00%
2019/08/28	1	9.00	0	0.00	9.02	1	17,213	0.01%
2019/08/27	3	8.99	2	9.01	8.96	1	17,343	0.01%
2019/08/26	15	8.99	2	9.01	9.00	13	17,126	0.08%
2019/08/23	1	9.05	12	9.05	9.05	-11	17,253	-0.06%
2019/08/22	1	9.07	2	9.07	9.06	-1	17,462	-0.01%
2019/08/21	3	9.06	0	0.00	9.05	3	19,290	0.02%
2019/08/20	1	9.11	0	0.00	9.10	1	19,305	0.01%
2019/08/16	504	9.00	0	0.00	9.16	504	19,725	2.56%	大買/鉅額交易
2019/08/15	2	8.99	0	0.00	9.01	2	19,763	0.01%
2019/08/14	1	9.06	0	0.00	9.06	1	20,211	0.00%
2019/08/13	0	0.00	3	9.10	9.06	-3	20,299	-0.01%
2019/08/12	12	9.08	1	9.07	9.12	11	20,643	0.05%
2019/08/08	4	9.07	2	9.08	9.06	2	20,972	0.01%
2019/08/07	3	9.00	5	9.01	8.99	-2	21,188	-0.01%
2019/08/06	12	8.96	7	9.01	9.02	5	21,745	0.02%
2019/08/05	24	9.10	40.4	9.11	9.08	-16.4	21,641	-0.08%
2019/08/02	9	9.13	3	9.13	9.15	6	21,731	0.03%
2019/07/31	8	9.32	10	9.35	9.28	-2	22,200	-0.01%
2019/07/24	0	0.00	6	9.26	9.27	-6	23,004	-0.03%
2019/07/22	0	0.00	12	9.34	9.32	-12	23,024	-0.05%
2019/07/18	0	0.00	20	9.34	9.33	-20	23,137	-0.09%
2019/07/16	0	0.00	2	9.37	9.43	-2	22,952	-0.01%
2019/07/15	0	0.00	7.1	9.40	9.40	-7.1	22,868	-0.03%
2019/07/12	0	0.00	0.3	9.41	9.41	-0.3	23,187	0.00%
2019/07/11	28	9.45	5	9.47	9.48	23	23,178	0.10%
2019/07/05	2	9.32	0	0.00	9.32	2	23,361	0.01%
2019/07/04	0	0.00	2.1	9.32	9.32	-2.1	23,841	-0.01%
2019/07/02	0	0.00	1	9.51	9.55	-1	23,719	0.00%
2019/07/01	20.4	9.51	4	9.55	9.50	16.4	23,633	0.07%
2019/06/28	0	0.00	1	9.53	9.47	-1	23,650	0.00%
2019/06/27	13	9.53	10	9.51	9.50	3	23,736	0.01%
2019/06/26	2	9.46	10	9.50	9.50	-8	24,068	-0.03%
2019/06/25	1	9.49	20	9.51	9.54	-19	24,332	-0.08%
2019/06/24	0	0.00	16	9.50	9.53	-16	24,293	-0.07%
2019/06/20	1	9.49	2	9.52	9.50	-1	24,298	0.00%
2019/06/13	1	9.27	5	9.28	9.27	-4	24,631	-0.02%
2019/06/12	2	9.30	5	9.30	9.37	-3	25,001	-0.01%
2019/06/11	3	9.44	0	0.00	9.43	3	25,018	0.01%
2019/06/10	13	9.51	3	9.51	9.53	10	24,867	0.04%
2019/06/06	5	9.45	37	9.40	9.45	-32	24,846	-0.13%
2019/06/04	1	9.30	0	0.00	9.30	1	24,760	0.00%
2019/06/03	0	0.00	8	9.25	9.25	-8	24,647	-0.03%
2019/05/31	2	9.22	0	0.00	9.30	2	24,643	0.01%
2019/05/29	17	9.10	8	9.14	9.10	9	24,505	0.04%
2019/05/28	31	9.17	1	9.23	9.14	30	24,400	0.12%
2019/05/27	0	0.00	0	9.23	9.23	0	22,768	0.00%
2019/05/24	7	9.20	2	9.18	9.20	5	22,801	0.02%
2019/05/23	0	0.00	2	9.15	9.20	-2	22,752	-0.01%
2019/05/21	16	9.42	20	9.46	9.42	-4	22,425	-0.02%
2019/05/20	3	9.12	0	0.00	9.16	3	21,915	0.01%
2019/05/17	3	9.03	15	9.08	9.05	-12	21,729	-0.06%
2019/05/16	37	9.13	2	9.11	9.03	35	21,397	0.16%
2019/05/15	1	9.25	7	9.25	9.23	-6	21,106	-0.03%
2019/05/14	19	9.25	0	0.00	9.21	19	21,090	0.09%
2019/05/13	3	9.55	0	0.00	9.48	3	20,271	0.01%
2019/05/10	5	9.48	0	0.00	9.48	5	20,290	0.02%
2019/05/09	17	9.55	15	9.60	9.50	2	20,104	0.01%
2019/05/08	14	9.68	54	9.67	9.65	-40	19,659	-0.20%
2019/05/07	3	9.76	0	0.00	9.75	3	19,271	0.02%
2019/05/06	7	9.83	0	0.00	9.81	7	19,210	0.04%
2019/05/03	5	9.92	1	9.92	9.92	4	19,237	0.02%
2019/05/02	6	9.92	1	9.91	9.91	5	19,193	0.03%
2019/04/30	10	9.94	7.2	9.93	9.95	2.8	18,925	0.01%
2019/04/29	0	0.00	5	10.00	10.05	-5	18,540	-0.03%
2019/04/26	12	9.92	0	0.00	9.96	12	18,447	0.07%
2019/04/25	4	9.97	0	0.00	9.96	4	18,460	0.02%
2019/04/24	2	9.99	0	0.00	9.97	2	18,421	0.01%
2019/04/23	11	9.98	0	0.00	9.99	11	18,498	0.06%
2019/04/22	0	0.00	270.4	10.00	9.99	-270.4	18,469	-1.46%	大賣/鉅額交易
2019/04/19	2	9.99	0	0.00	10.00	2	18,512	0.01%
2019/04/18	12	9.99	22.1	10.00	10.00	-10.1	18,539	-0.05%
2019/04/17	1.9	10.03	19.7	10.00	10.00	-17.8	18,487	-0.10%
2019/04/16	3	10.05	8	10.00	10.05	-5	18,438	-0.03%
2019/04/15	0.1	10.00	0	0.00	10.00	0.1	18,479	0.00%
2019/04/12	0	0.00	4	10.01	10.10	-4	18,693	-0.02%
2019/04/11	27	10.01	7	10.06	10.05	20	18,594	0.11%
2019/04/10	1	10.10	0	0.00	10.05	1	18,387	0.01%
2019/04/09	3	10.07	1	10.05	10.05	2	17,940	0.01%
2019/04/08	0.2	10.00	0	0.00	10.05	0.2	17,801	0.00%
2019/04/02	1	10.05	24	10.15	10.05	-23	17,350	-0.13%
2019/04/01	0	0.00	49	10.29	10.05	-49	17,227	-0.28%
2019/03/29	0	0.00	79	10.21	10.30	-79	16,867	-0.47%
2019/03/28	0.7	10.10	130	10.00	10.15	-129.3	16,524	-0.78%	大賣/鉅額交易
2019/03/27	0	0.00	1	10.05	10.05	-1	16,354	-0.01%
2019/03/26	0	0.00	1	10.05	10.10	-1	16,401	-0.01%
2019/03/22	6	10.20	4	10.18	10.20	2	16,380	0.01%
2019/03/21	6	10.20	0	0.00	10.20	6	16,388	0.04%
2019/03/20	2	10.15	4	10.10	10.20	-2	16,230	-0.01%
2019/03/19	2	10.20	3	10.20	10.15	-1	16,204	-0.01%
2019/03/18	3	10.00	0	0.00	10.10	3	15,988	0.02%
2019/03/15	0	0.00	21.1	10.05	10.05	-21.1	16,111	-0.13%
2019/03/14	3	9.96	2	9.95	9.95	1	15,711	0.01%
2019/03/12	0	9.99	0	0.00	9.99	0	15,957	0.00%
2019/03/11	5	9.92	0	0.00	9.90	5	16,141	0.03%
2019/03/08	2	9.91	0	9.94	9.92	2	16,271	0.01%
2019/03/07	41	9.94	0	0.00	9.95	41	17,306	0.24%
2019/03/06	0	0.00	1	9.95	9.91	-1	17,429	-0.01%
2019/03/05	11	9.90	0	9.92	9.90	11	17,481	0.06%
2019/03/04	4	9.97	0	0.00	9.94	4	17,435	0.02%
2019/02/26	0	0.00	13	9.99	9.97	-13	17,387	-0.07%
2019/02/25	6	9.99	2	10.00	10.00	4	17,307	0.02%
2019/02/21	1	10.00	2	9.96	10.00	-1	17,543	-0.01%
2019/02/20	10	9.97	2	9.99	10.00	8	17,636	0.05%
2019/02/19	2	9.96	0	0.00	9.97	2	17,617	0.01%
2019/02/14	11	9.89	0	0.00	9.86	11	17,845	0.06%
2019/02/13	5	9.88	0	0.00	9.94	5	17,924	0.03%
2019/02/11	0	0.00	2	10.00	9.91	-2	18,096	-0.01%
2019/01/30	0.1	9.98	13	10.00	9.98	-12.9	18,161	-0.07%
2019/01/29	0	0.00	2	10.00	10.00	-2	17,936	-0.01%
2019/01/28	0	0.00	2	9.99	9.97	-2	17,944	-0.01%
2019/01/24	22	9.80	22	9.85	9.92	0	17,936	0.00%
2019/01/23	0	0.00	1	9.83	9.81	-1	18,096	-0.01%
2019/01/18	0	0.00	5	9.89	9.91	-5	18,554	-0.03%
2019/01/17	9	9.84	0.3	9.84	9.84	8.7	19,253	0.05%
2019/01/16	5	9.88	1	9.93	9.91	4	19,767	0.02%
2019/01/14	5	9.78	7	9.87	9.81	-2	20,159	-0.01%
2019/01/11	1	9.85	4	9.90	9.91	-3	20,775	-0.01%
2019/01/10	5	9.84	0	0.00	9.90	5	21,140	0.02%
2019/01/09	5	9.88	17	9.85	9.90	-12	21,541	-0.06%
2019/01/08	1	9.68	0	0.00	9.70	1	21,596	0.00%
2019/01/07	0	0.00	6	9.60	9.75	-6	22,042	-0.03%
2019/01/04	19	9.48	0	0.00	9.45	19	22,438	0.08%
2019/01/03	6	9.61	10	9.62	9.63	-4	23,773	-0.02%
2018/12/28	6	9.72	0	0.00	9.72	6	24,167	0.02%
2018/12/27	10	9.76	7	9.71	9.76	3	24,593	0.01%
2018/12/25	8	9.61	0	0.00	9.62	8	24,968	0.03%
2018/12/22	0	0.00	20	9.74	9.73	-20	25,680	-0.08%
2018/12/20	4	9.67	2	9.69	9.63	2	26,950	0.01%
2018/12/19	6	9.74	0	0.00	9.75	6	27,316	0.02%
2018/12/18	12	9.82	0	0.00	9.71	12	27,273	0.04%
2018/12/17	2	9.92	0	0.00	9.92	2	27,377	0.01%
2018/12/14	2	9.95	0	0.00	9.95	2	27,423	0.01%
2018/12/13	2	9.95	0	0.00	9.99	2	27,602	0.01%
2018/12/12	5	9.94	8	9.95	9.93	-3	27,862	-0.01%
2018/12/11	12	9.91	1	9.93	10.00	11	27,790	0.04%
2018/12/10	6	9.93	0	0.00	9.91	6	27,961	0.02%
2018/12/06	4	9.96	6	10.05	9.97	-2	28,098	-0.01%
2018/12/04	4	10.10	0	0.00	10.15	4	28,309	0.01%
2018/11/30	0	0.00	12	10.28	10.00	-12	28,230	-0.04%
2018/11/29	4	9.99	0	0.00	9.99	4	27,607	0.01%
2018/11/28	0	0.00	2	10.00	10.05	-2	27,533	-0.01%
2018/11/26	4	9.96	0	0.00	9.96	4	27,647	0.01%
2018/11/22	7	9.99	0	0.00	9.98	7	27,636	0.03%
2018/11/19	2	10.05	0	0.00	10.05	2	27,427	0.01%
2018/11/16	1	10.10	2	10.08	10.10	-1	27,367	0.00%
2018/11/15	2	10.05	1	10.05	10.05	1	27,313	0.00%
2018/11/14	0.2	10.00	0	0.00	10.00	0.2	27,296	0.00%
2018/11/13	2	10.00	1	9.99	10.00	1	27,466	0.00%
2018/11/12	3	10.00	0	0.00	10.05	3	27,341	0.01%
2018/11/09	5	10.00	2	10.00	10.10	3	27,378	0.01%
2018/11/08	14	10.10	13	10.19	10.15	1	27,347	0.00%
2018/11/06	10	9.95	1	9.95	9.93	9	27,451	0.03%
2018/11/05	9	9.85	0	0.00	9.95	9	27,692	0.03%
2018/11/02	11	9.89	0	0.00	9.96	11	27,713	0.04%
2018/11/01	6	9.91	0	0.00	9.90	6	27,817	0.02%
2018/10/31	11	9.86	9	9.92	9.93	2	27,948	0.01%
2018/10/30	5	9.71	104	9.72	9.76	-99	27,967	-0.35%	大賣/
2018/10/29	6	9.57	2.8	9.55	9.60	3.2	28,118	0.01%
2018/10/26	10	9.53	58	9.55	9.55	-48	28,463	-0.17%
2018/10/25	8	9.52	139	9.59	9.51	-131	28,360	-0.46%	大賣/鉅額交易
2018/10/24	237	9.78	15	9.85	9.76	222	27,969	0.79%	大買/鉅額交易
2018/10/23	22	9.95	100	10.00	9.94	-78	27,462	-0.28%
2018/10/22	116	9.99	0	0.00	10.05	116	27,152	0.43%	大買/鉅額交易
2018/10/19	14	10.01	4	10.00	10.00	10	27,173	0.04%
2018/10/18	13	10.10	0	0.00	10.10	13	27,036	0.05%
2018/10/17	12	10.25	0	0.00	10.20	12	26,848	0.04%
2018/10/16	7	10.24	11	10.20	10.20	-4	26,642	-0.02%
2018/10/15	8	10.18	20.3	10.23	10.25	-12.3	26,525	-0.05%
2018/10/12	6	10.10	0	0.00	10.35	6	26,253	0.02%
2018/10/11	61	10.32	2	10.60	10.20	59	25,918	0.23%
2018/10/09	8	10.85	210	10.90	10.85	-202	24,426	-0.83%	大賣/鉅額交易
2018/10/08	210	10.90	0	0.00	10.90	210	24,243	0.87%	大買/鉅額交易
2018/10/05	0	0.00	17	10.91	10.95	-17	24,502	-0.07%
2018/10/04	0	0.00	2	11.00	11.00	-2	25,037	-0.01%
2018/10/03	0	0.00	3	11.15	11.15	-3	25,398	-0.01%
2018/10/02	1	11.15	0	0.00	11.20	1	26,319	0.00%
2018/10/01	0	0.00	1	11.45	11.40	-1	26,335	0.00%
2018/09/28	3	11.38	7	11.46	11.40	-4	26,474	-0.02%
2018/09/27	1.2	11.39	18	11.40	11.45	-16.8	26,475	-0.06%
2018/09/26	0	0.00	15	11.23	11.25	-15	25,767	-0.06%
2018/09/25	17	11.10	0	0.00	11.15	17	26,034	0.07%
2018/09/21	0	0.00	39	11.03	11.10	-39	26,434	-0.15%
2018/09/20	0	0.00	2	11.00	10.95	-2	26,257	-0.01%
2018/09/19	3	10.95	1	10.95	11.00	2	26,480	0.01%
2018/09/17	0	0.00	1	10.90	10.90	-1	26,281	0.00%
2018/09/13	1	10.85	0	0.00	10.85	1	26,355	0.00%
2018/09/12	8	10.83	5	10.85	10.80	3	26,327	0.01%
2018/09/11	0	0.00	2	10.80	10.80	-2	26,318	-0.01%
2018/09/10	6	10.74	2	10.70	10.75	4	26,532	0.02%
2018/09/07	7	10.82	10	10.80	10.80	-3	27,267	-0.01%
2018/09/06	2.2	10.78	0	0.00	10.80	2.2	27,401	0.01%
2018/09/05	4	10.84	0	0.00	10.80	4	27,301	0.01%
2018/09/04	12.1	10.95	0	0.00	10.95	12.1	27,037	0.04%
2018/08/30	3	11.05	5	11.05	10.95	-2	27,363	-0.01%
2018/08/29	1	11.00	0	0.00	11.10	1	27,484	0.00%
2018/08/28	0	0.00	10	11.00	11.05	-10	27,586	-0.04%
2018/08/27	110	10.95	0	0.00	10.95	110	27,742	0.40%	大買/鉅額交易
2018/08/23	40	10.95	1	10.95	11.00	39	28,716	0.14%
2018/08/22	0	0.00	9	10.93	10.95	-9	29,422	-0.03%
2018/08/21	0	0.00	0.6	10.95	11.00	-0.6	29,663	0.00%
2018/08/20	5	10.85	0	0.00	10.85	5	29,777	0.02%
2018/08/17	6	10.95	0	0.00	10.95	6	29,711	0.02%
2018/08/16	6	10.87	0	0.00	10.95	6	29,858	0.02%
2018/08/14	7	10.90	17	10.90	10.90	-10	29,911	-0.03%
2018/08/13	31	10.91	0	0.00	10.85	31	30,059	0.10%
2018/08/10	110	11.04	11	11.01	11.00	99	30,506	0.32%	大買/
2018/08/09	106	11.00	0	0.00	11.00	106	30,503	0.35%	大買/鉅額交易
2018/08/08	1	11.00	3	11.00	11.05	-2	31,054	-0.01%
2018/08/07	30	10.90	0	0.00	10.95	30	31,079	0.10%
2018/08/06	12	10.95	0	0.00	10.95	12	31,072	0.04%
2018/08/03	7	11.00	4	11.01	11.05	3	30,918	0.01%
2018/08/02	85	11.04	1	11.00	11.00	84	30,925	0.27%
2018/08/01	24	11.13	11	11.20	11.20	13	30,827	0.04%
2018/07/31	20	11.10	2	11.15	11.20	18	30,860	0.06%
2018/07/30	21	11.10	0.1	11.05	11.10	20.9	30,818	0.07%
2018/07/27	4	11.18	0	0.00	11.15	4	30,937	0.01%
2018/07/26	20	11.20	8	11.25	11.20	12	31,232	0.04%
2018/07/25	2	11.18	0	0.00	11.20	2	31,808	0.01%
2018/07/24	2	11.00	2	11.00	11.05	0	31,884	0.00%
2018/07/23	6	11.00	0	0.00	11.00	6	32,062	0.02%
2018/07/20	4	10.95	0	0.00	10.95	4	32,382	0.01%
2018/07/19	11	10.95	5	11.05	10.95	6	32,873	0.02%
2018/07/18	14	11.04	21	11.00	11.05	-7	33,703	-0.02%
2018/07/16	2	10.95	0	0.00	10.95	2	36,199	0.01%
2018/07/13	12	10.96	0	0.00	11.00	12	36,553	0.03%
2018/07/12	10	10.93	35	10.95	11.00	-25	36,217	-0.07%
2018/07/11	2	11.45	0	0.00	11.45	2	35,542	0.01%
2018/07/10	10	11.40	36	11.40	11.40	-26	35,109	-0.07%
2018/07/09	0	0.00	42	11.35	11.40	-42	34,338	-0.12%
2018/07/06	2	11.30	0	0.00	11.35	2	34,120	0.01%
2018/07/05	5	11.35	7	11.35	11.35	-2	34,131	-0.01%
2018/07/04	0	0.00	22.4	11.31	11.40	-22.4	34,416	-0.07%
2018/07/03	2	11.25	0	0.00	11.35	2	34,469	0.01%
2018/06/29	0	0.00	11.4	11.13	11.15	-11.4	33,748	-0.03%
2018/06/28	0	0.00	5	11.15	11.10	-5	33,622	-0.02%
2018/06/27	14.1	11.16	0	0.00	11.15	14.1	33,632	0.04%
2018/06/26	23	11.29	3	11.35	11.35	20	33,854	0.06%
2018/06/22	2	11.05	335	11.05	11.05	-333	33,898	-0.98%	大賣/鉅額交易
2018/06/21	4	11.13	0	0.00	11.10	4	34,150	0.01%
2018/06/20	0	0.00	10	11.08	11.10	-10	34,629	-0.03%
2018/06/19	331	11.10	12	11.17	11.05	319	34,671	0.92%	大買/鉅額交易
2018/06/15	40	11.15	0	0.00	11.20	40	34,349	0.12%
2018/06/14	16.5	11.23	0	0.00	11.15	16.5	33,571	0.05%
2018/06/13	9	11.33	0	0.00	11.30	9	33,422	0.03%
2018/06/12	13	11.36	10	11.40	11.35	3	34,411	0.01%
2018/06/11	0	0.00	1	11.55	11.50	-1	34,449	0.00%
2018/06/08	0	0.00	3	11.45	11.50	-3	34,826	-0.01%
2018/06/07	15	11.53	567	11.50	11.55	-552	35,044	-1.58%	大賣/鉅額交易
2018/06/06	6	11.41	0	0.00	11.45	6	35,311	0.02%
2018/06/05	0	0.00	32	11.36	11.45	-32	35,361	-0.09%
2018/06/04	30	11.40	8	11.38	11.40	22	35,276	0.06%
2018/06/01	1	11.35	4	11.40	11.35	-3	35,316	-0.01%
2018/05/31	2	11.25	14	11.21	11.25	-12	35,358	-0.03%
2018/05/30	56	11.11	57	11.20	11.10	-1	34,748	0.00%
2018/05/29	23	11.38	5	11.45	11.35	18	34,448	0.05%
2018/05/28	13	11.55	0	0.00	11.50	13	34,649	0.04%
2018/05/25	0.1	11.50	0	0.00	11.55	0.1	34,981	0.00%
2018/05/24	0	0.00	6	11.49	11.50	-6	35,263	-0.02%
2018/05/23	9	11.48	0	0.00	11.40	9	36,062	0.02%
2018/05/22	27	11.54	70	11.51	11.50	-43	36,335	-0.12%
2018/05/21	29	11.64	18	11.64	11.65	11	36,840	0.03%
2018/05/18	30	11.45	11	11.52	11.55	19	37,681	0.05%
2018/05/17	30	11.43	60	11.40	11.35	-30	37,469	-0.08%
2018/05/16	0	0.00	28	11.27	11.40	-28	37,483	-0.07%
2018/05/15	6	11.28	0	0.00	11.20	6	37,668	0.02%
2018/05/14	11	11.20	17	11.24	11.20	-6	39,051	-0.02%
2018/05/11	14	11.15	5	11.12	11.20	9	39,321	0.02%
2018/05/10	1	11.15	3.7	11.14	11.10	-2.7	39,292	-0.01%
2018/05/09	0	0.00	4	11.10	11.15	-4	39,327	-0.01%
2018/05/08	10	11.00	20.9	11.03	11.05	-10.9	39,516	-0.03%
2018/05/07	31	10.94	0	0.00	10.95	31	39,532	0.08%
2018/05/04	1	10.95	2	10.95	10.90	-1	39,535	0.00%
2018/05/02	34.1	11.10	45	11.15	11.05	-10.9	39,779	-0.03%
2018/04/30	1	11.15	18	11.18	11.25	-17	39,665	-0.04%
2018/04/27	10	11.01	11.5	11.03	11.00	-1.5	40,057	0.00%
2018/04/26	4	10.96	23	10.97	10.95	-19	40,177	-0.05%
2018/04/25	79	10.99	5	10.90	10.95	74	40,096	0.18%
2018/04/24	41	11.04	87	11.00	11.05	-46	40,102	-0.11%
2018/04/23	29	10.96	162	10.95	11.05	-133	39,666	-0.34%	大賣/鉅額交易
2018/04/20	5	10.70	135	10.70	10.75	-130	38,503	-0.34%	大賣/鉅額交易
2018/04/19	41	10.55	25	10.58	10.60	16	37,944	0.04%
2018/04/18	0	0.00	5	10.40	10.45	-5	37,983	-0.01%
2018/04/17	20	10.40	32	10.35	10.35	-12	38,857	-0.03%
2018/04/16	34	10.47	22	10.50	10.45	12	40,208	0.03%
2018/04/13	2	10.55	15	10.55	10.60	-13	40,724	-0.03%
2018/04/12	0	0.00	2.2	10.50	10.55	-2.2	41,261	-0.01%
2018/04/11	4	10.54	43	10.54	10.50	-39	41,599	-0.09%
2018/04/10	1	10.40	40	10.55	10.55	-39	41,464	-0.09%
2018/04/09	11	10.35	0	0.00	10.40	11	41,076	0.03%
2018/04/03	10	10.40	3	10.37	10.35	7	40,782	0.02%
2018/04/02	2	10.33	12	10.35	10.35	-10	40,644	-0.02%
2018/03/31	5.3	10.33	0	0.00	10.30	5.3	40,775	0.01%
2018/03/30	21	10.40	0	0.00	10.40	21	40,939	0.05%
2018/03/29	17	10.30	2	10.30	10.30	15	40,860	0.04%
2018/03/28	2	10.35	0	0.00	10.35	2	40,760	0.00%
2018/03/27	0	0.00	1	10.40	10.45	-1	40,705	0.00%
2018/03/26	12	10.25	34	10.30	10.30	-22	40,869	-0.05%
2018/03/23	32	10.29	4	10.30	10.35	28	41,661	0.07%
2018/03/22	51	10.47	0	0.00	10.45	51	41,967	0.12%
2018/03/21	30	10.50	0	0.00	10.45	30	42,075	0.07%
2018/03/20	155.1	10.52	1	10.50	10.50	154.1	42,484	0.36%	大買/鉅額交易
2018/03/19	25	10.55	25	10.55	10.55	0	42,833	0.00%
2018/03/16	10	10.50	1	10.65	10.65	9	42,997	0.02%
2018/03/15	3	10.52	0	10.55	10.55	3	42,694	0.01%
2018/03/14	70	10.51	0	0.00	10.50	70	42,621	0.16%
2018/03/13	6	10.61	79	10.61	10.65	-73	42,281	-0.17%
2018/03/12	26	10.55	44	10.56	10.60	-18	42,230	-0.04%
2018/03/09	2	10.45	0	0.00	10.45	2	42,381	0.00%
2018/03/08	43	10.42	1	10.40	10.40	42	42,817	0.10%
2018/03/07	205	10.40	30	10.37	10.40	175	43,672	0.40%	大買/鉅額交易
2018/03/06	224	10.35	5	10.35	10.40	219	44,019	0.50%	大買/鉅額交易
2018/03/05	3.3	10.36	0	0.00	10.30	3.3	44,215	0.01%
2018/03/02	39	10.40	1	10.45	10.40	38	43,848	0.09%
2018/03/01	23.8	10.50	2	10.50	10.50	21.8	43,345	0.05%
2018/02/27	47	10.51	21	10.53	10.50	26	42,976	0.06%
2018/02/26	20	10.58	26.5	10.68	10.55	-6.5	42,557	-0.02%
2018/02/23	84.1	10.64	92	10.65	10.65	-7.9	42,270	-0.02%
2018/02/22	1	10.35	0	0.00	10.50	1	42,017	0.00%
2018/02/21	48	10.46	11	10.45	10.50	37	42,642	0.09%
2018/02/12	15.1	10.35	62	10.41	10.35	-46.9	41,988	-0.11%
2018/02/09	20	9.97	241	9.94	10.00	-221	40,886	-0.54%	大賣/鉅額交易
2018/02/08	11	10.05	16	10.10	10.10	-5	40,428	-0.01%
2018/02/07	229	10.19	51	10.15	10.10	178	40,462	0.44%	大買/鉅額交易
2018/02/06	79.2	10.06	45	9.96	9.89	34.2	39,683	0.09%
2018/02/05	15.2	10.45	2	10.45	10.50	13.2	38,247	0.03%
2018/02/02	20	10.60	1	10.60	10.65	19	37,800	0.05%
2018/02/01	16.2	10.70	20	10.75	10.65	-3.8	37,795	-0.01%
2018/01/31	50	10.60	15	10.60	10.70	35	37,516	0.09%
2018/01/30	24	10.75	0	0.00	10.70	24	37,117	0.06%
2018/01/29	11	10.75	10.4	10.75	10.75	0.6	36,855	0.00%
2018/01/26	5	10.80	13	10.70	10.75	-8	36,548	-0.02%
2018/01/25	91	10.74	20	10.75	10.80	71	36,219	0.20%
2018/01/24	20	10.55	0.5	10.70	10.75	19.5	35,920	0.05%
2018/01/23	19	10.58	164	10.65	10.70	-145	35,434	-0.41%	大賣/鉅額交易
2018/01/22	2	10.75	17	10.81	10.85	-15	34,580	-0.04%
2018/01/19	16	10.86	11	10.80	10.90	5	34,377	0.01%
2018/01/18	19	10.87	14	10.86	10.90	5	33,891	0.01%
2018/01/17	70	10.66	10	10.65	10.80	60	33,208	0.18%
2018/01/16	1	10.60	345	10.71	10.75	-344	32,638	-1.05%	大賣/鉅額交易
2018/01/15	46	10.68	29.7	10.60	10.70	16.3	32,107	0.05%
2018/01/12	168	10.50	19	10.50	10.50	149	31,607	0.47%	大買/鉅額交易
2018/01/11	42	10.57	18	10.41	10.45	24	31,135	0.08%
2018/01/10	82	10.61	28	10.69	10.65	54	30,470	0.18%
2018/01/09	6	10.39	5	10.43	10.40	1	29,098	0.00%
2018/01/08	1	10.35	13	10.34	10.35	-12	28,502	-0.04%
2018/01/05	2.2	10.15	2	10.15	10.20	0.2	27,803	0.00%
2018/01/04	10	10.10	2	10.15	10.10	8	27,439	0.03%
2018/01/03	322	10.10	4	10.10	10.10	318	27,268	1.17%	大買/鉅額交易
2018/01/02	2	10.10	0	0.00	10.10	2	26,974	0.01%