開發金 (2883)-元大-土城券商分點個股進出

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-土城券商分點個股進出

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-土城券商分點個股進出
元大-土城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	3.5	13.76	4	13.85	13.70	-0.5	51,594	0.00%
2024/05/08	0	0.00	35	13.79	13.80	-35	51,313	-0.07%
2024/05/07	2	13.83	10	13.85	13.85	-8	51,251	-0.02%
2024/05/06	2	13.75	8.8	13.86	13.85	-6.8	50,893	-0.01%
2024/05/03	0	0.00	11	13.80	13.65	-11	50,374	-0.02%
2024/05/02	4	13.80	1	13.75	13.70	3	50,172	0.01%
2024/04/30	6	13.74	30.2	13.75	13.65	-24.2	49,846	-0.05%
2024/04/29	17	13.49	0	0.00	13.60	17	49,446	0.03%
2024/04/26	3	13.52	2.5	13.49	13.45	0.5	48,260	0.00%
2024/04/25	11	13.50	0.5	13.55	13.50	10.5	48,311	0.02%
2024/04/24	0	0.00	1.7	13.66	13.70	-1.7	48,536	0.00%
2024/04/23	5	13.55	0	0.00	13.55	5	48,991	0.01%
2024/04/22	2	13.65	0	0.00	13.50	2	49,563	0.00%
2024/04/19	14	13.21	2	13.25	13.20	12	49,397	0.02%
2024/04/18	1.2	13.49	0	0.00	13.50	1.2	48,701	0.00%
2024/04/17	9	13.30	0	0.00	13.35	9	48,466	0.02%
2024/04/16	23	13.27	5	13.33	13.25	18	48,160	0.04%
2024/04/15	8	13.67	3	13.67	13.65	5	47,069	0.01%
2024/04/12	40.2	13.83	7	13.80	13.80	33.2	46,688	0.07%
2024/04/11	0	13.95	15	13.95	14.00	-15	46,140	-0.03%
2024/04/10	8.2	14.07	20	14.03	14.00	-11.8	45,802	-0.03%
2024/04/09	4	14.08	20	14.13	14.15	-16	45,547	-0.04%
2024/04/03	6.1	13.85	12	13.80	13.80	-5.9	44,741	-0.01%
2024/04/02	6	13.93	0	0.00	13.90	6	44,676	0.01%
2024/04/01	103	13.95	21	13.95	14.00	82	44,652	0.18%	大買/
2024/03/29	7	13.96	17	13.99	13.95	-10	44,334	-0.02%
2024/03/28	442.3	13.97	20	13.95	13.85	422.3	43,528	0.97%	大買/鉅額交易
2024/03/27	192.2	14.54	16	14.47	14.55	176.2	40,560	0.43%	大買/鉅額交易
2024/03/26	31	14.30	123.1	14.36	14.30	-92.1	39,547	-0.23%	大賣/
2024/03/25	0	0.00	12	14.20	14.25	-12	38,863	-0.03%
2024/03/22	18	14.08	22	14.03	14.05	-4	38,576	-0.01%
2024/03/21	1	14.10	42	14.08	14.15	-41	38,212	-0.11%
2024/03/20	24	13.91	12	13.95	13.85	12	38,248	0.03%
2024/03/19	9	14.09	7	14.09	14.10	2	38,260	0.01%
2024/03/18	32	14.15	16.5	14.24	14.20	15.5	38,002	0.04%
2024/03/15	37	14.04	36.3	14.06	14.15	0.7	37,396	0.00%
2024/03/14	62.1	14.25	70.6	14.29	14.25	-8.5	35,673	-0.02%
2024/03/13	122.5	13.79	23.1	13.69	13.80	99.4	32,970	0.30%	大買/
2024/03/12	66	13.52	74	13.52	13.60	-8	31,600	-0.03%
2024/03/11	58	13.27	141.1	13.34	13.45	-83.1	30,649	-0.27%	大賣/
2024/03/08	91	12.92	38	12.97	12.95	53	29,327	0.18%
2024/03/07	164	12.87	239	12.86	12.90	-75	29,839	-0.25%	大買/大賣/
2024/03/06	2.1	12.60	30.4	12.60	12.60	-28.3	29,918	-0.09%
2024/03/05	37	12.49	1	12.50	12.45	36	33,830	0.11%
2024/03/04	109	12.45	2	12.45	12.45	107	36,807	0.29%	大買/鉅額交易
2024/03/01	7	12.53	15	12.57	12.50	-8	39,658	-0.02%
2024/02/29	9	12.41	52	12.49	12.55	-43	43,080	-0.10%
2024/02/27	0	0.00	5	12.40	12.40	-5	44,704	-0.01%
2024/02/26	7	12.35	7	12.40	12.35	0	46,070	0.00%
2024/02/23	1	12.40	20	12.40	12.40	-19	47,671	-0.04%
2024/02/22	1	12.40	0	0.00	12.40	1	49,046	0.00%
2024/02/21	3	12.40	200.3	12.40	12.35	-197.3	49,202	-0.40%	大賣/鉅額交易
2024/02/20	12	12.43	432	12.44	12.45	-420	49,793	-0.84%	大賣/鉅額交易
2024/02/19	0	0.00	30	12.45	12.45	-30	50,244	-0.06%
2024/02/16	5	12.35	56	12.33	12.35	-51	50,793	-0.10%
2024/02/15	3	12.20	24	12.24	12.15	-21	50,685	-0.04%
2024/02/05	15	12.10	1	12.10	12.10	14	50,576	0.03%
2024/02/02	17	12.21	0	0.00	12.20	17	50,556	0.03%
2024/02/01	1	12.15	3	12.20	12.25	-2	50,772	0.00%
2024/01/31	16	12.05	2	12.10	12.05	14	50,839	0.03%
2024/01/30	3	12.13	0	0.00	12.10	3	50,965	0.01%
2024/01/29	20	12.25	0	0.00	12.25	20	51,202	0.04%
2024/01/26	2	12.25	10	12.25	12.15	-8	51,775	-0.02%
2024/01/25	10	12.10	1	12.10	12.10	9	52,066	0.02%
2024/01/24	1.6	12.13	12	12.10	12.10	-10.4	52,283	-0.02%
2024/01/23	2	12.00	0	0.00	12.05	2	52,520	0.00%
2024/01/22	21.2	11.97	0	0.00	11.90	21.2	53,007	0.04%
2024/01/19	5.1	11.90	0	0.00	11.90	5.1	53,163	0.01%
2024/01/18	3.3	11.82	0	0.00	11.80	3.3	53,672	0.01%
2024/01/17	31	11.80	0	0.00	11.75	31	53,613	0.06%
2024/01/16	10	11.97	6.5	11.95	11.90	3.5	53,479	0.01%
2024/01/15	55.1	12.23	31	12.20	12.15	24.1	53,015	0.05%
2024/01/12	17.2	12.27	0.1	12.30	12.25	17.1	53,421	0.03%
2024/01/11	2	12.30	0	0.00	12.25	2	53,564	0.00%
2024/01/10	12	12.25	0	0.00	12.25	12	53,837	0.02%
2024/01/09	1	12.30	0	0.00	12.30	1	54,039	0.00%
2024/01/08	5	12.40	1	12.45	12.45	4	54,143	0.01%
2024/01/05	8	12.30	0	0.00	12.35	8	54,146	0.01%
2024/01/04	8.2	12.29	0	0.00	12.30	8.2	54,691	0.01%
2024/01/03	16	12.30	0.6	12.35	12.30	15.4	55,093	0.03%
2024/01/02	8	12.43	0	0.00	12.45	8	54,856	0.01%
2023/12/29	10.1	12.51	3	12.50	12.55	7.1	54,797	0.01%
2023/12/28	0	0.00	3	12.50	12.55	-3	55,028	-0.01%
2023/12/27	0.1	12.45	2	12.45	12.50	-1.9	54,781	0.00%
2023/12/26	0.4	12.40	0	0.00	12.40	0.4	54,623	0.00%
2023/12/25	1	12.25	4	12.25	12.30	-3	54,655	-0.01%
2023/12/22	10	12.30	0	0.00	12.25	10	54,856	0.02%
2023/12/21	1.2	12.31	10	12.30	12.30	-8.8	54,925	-0.02%
2023/12/20	0	0.00	40	12.35	12.35	-40	54,910	-0.07%
2023/12/19	6	12.38	22	12.38	12.35	-16	55,067	-0.03%
2023/12/18	1	12.40	25	12.46	12.45	-24	55,132	-0.04%
2023/12/15	6	12.60	8	12.59	12.55	-2	55,269	0.00%
2023/12/14	5	12.50	57	12.51	12.50	-52	54,687	-0.10%
2023/12/13	15.2	12.20	0	0.00	12.20	15.2	53,630	0.03%
2023/12/12	13	12.32	0	0.00	12.25	13	53,809	0.02%
2023/12/11	16	12.30	6	12.35	12.35	10	53,659	0.02%
2023/12/08	0.2	12.40	2	12.40	12.45	-1.8	53,556	0.00%
2023/12/07	2	12.30	2	12.35	12.35	0	53,498	0.00%
2023/12/06	26	12.36	0	0.00	12.35	26	53,356	0.05%
2023/12/05	8.1	12.23	0	0.00	12.30	8.1	53,211	0.02%
2023/12/04	20	12.38	0	0.00	12.35	20	52,563	0.04%
2023/12/01	40	12.56	3	12.55	12.55	37	51,212	0.07%
2023/11/30	10	12.54	27	12.62	12.70	-17	49,413	-0.03%
2023/11/29	42.2	12.48	64	12.60	12.60	-21.8	45,066	-0.05%
2023/11/28	22	12.33	7	12.52	12.55	15	42,005	0.04%
2023/11/27	35	12.32	8	12.36	12.45	27	39,420	0.07%
2023/11/24	36	12.13	21	12.26	12.55	15	35,732	0.04%
2023/11/22	26	12.04	19	12.15	12.30	7	31,935	0.02%
2023/11/21	0	0.00	32.3	12.15	12.20	-32.3	30,415	-0.11%
2023/11/20	33	11.89	0	11.95	11.90	33	29,194	0.11%
2023/11/17	25	12.00	20.1	12.01	11.95	4.9	29,073	0.02%
2023/11/16	0.2	11.90	33.9	11.88	11.95	-33.7	28,614	-0.12%
2023/11/15	0	0.00	2.5	11.71	11.80	-2.5	28,189	-0.01%
2023/11/14	3.1	11.54	0	0.00	11.50	3.1	27,640	0.01%
2023/11/13	2	11.58	0	0.00	11.55	2	27,617	0.01%
2023/11/10	0.1	11.55	15	11.50	11.45	-14.9	27,833	-0.05%
2023/11/09	1	11.40	0	0.00	11.45	1	28,172	0.00%
2023/11/08	7.8	11.43	5	11.40	11.45	2.8	28,632	0.01%
2023/11/07	17.1	11.50	0	0.00	11.50	17.1	28,680	0.06%
2023/11/06	20	11.63	0	0.00	11.65	20	28,960	0.07%
2023/11/03	2.1	11.54	6	11.50	11.55	-3.9	28,753	-0.01%
2023/11/02	5.1	11.20	3	11.30	11.20	2.1	28,448	0.01%
2023/11/01	5.4	11.20	0	0.00	11.20	5.4	27,918	0.02%
2023/10/31	9	11.23	16	11.20	11.30	-7	27,990	-0.03%
2023/10/30	9.7	11.23	0	0.00	11.20	9.7	28,435	0.03%
2023/10/27	4.1	11.30	11	11.30	11.30	-6.9	28,305	-0.02%
2023/10/26	15.5	11.37	2	11.40	11.30	13.5	28,839	0.05%
2023/10/25	10	11.58	4	11.58	11.50	6	28,538	0.02%
2023/10/24	8.5	11.48	0	0.00	11.55	8.5	29,404	0.03%
2023/10/23	6	11.58	1	11.65	11.55	5	29,930	0.02%
2023/10/20	6.2	11.65	10.7	11.65	11.70	-4.5	29,769	-0.02%
2023/10/19	7.1	11.84	0	0.00	11.85	7.1	29,817	0.02%
2023/10/18	0	0.00	9	11.90	11.95	-9	30,196	-0.03%
2023/10/17	3	11.98	2	12.00	11.95	1	30,459	0.00%
2023/10/16	0.1	12.00	0	0.00	12.05	0.1	30,957	0.00%
2023/10/13	1	12.05	0	0.00	12.05	1	31,600	0.00%
2023/10/12	12	11.94	7	11.95	12.05	5	32,038	0.02%
2023/10/11	11	11.80	85	11.89	11.95	-74	31,848	-0.23%
2023/10/06	0	0.00	39.7	11.65	11.60	-39.7	31,756	-0.13%
2023/10/05	1	11.60	0	0.00	11.55	1	31,921	0.00%
2023/10/04	70.2	11.62	2	11.60	11.55	68.2	31,971	0.21%
2023/10/03	8	11.71	0	0.00	11.70	8	32,604	0.02%
2023/10/02	8	11.76	0	0.00	11.75	8	32,989	0.02%
2023/09/27	35	11.75	0	0.00	11.75	35	34,084	0.10%
2023/09/26	2.1	11.80	3	11.75	11.80	-0.9	34,680	0.00%
2023/09/25	43.1	11.81	8.2	11.84	11.85	35	34,740	0.10%
2023/09/22	28.1	11.73	0	0.00	11.70	28.1	35,247	0.08%
2023/09/21	14	11.78	1	11.75	11.75	13	35,117	0.04%
2023/09/20	32	11.89	5	11.85	11.85	27	34,924	0.08%
2023/09/19	5.1	11.97	0	0.00	11.95	5.1	34,882	0.01%
2023/09/18	2	12.00	5	11.96	12.00	-3	35,007	-0.01%
2023/09/15	5	12.05	8	12.03	12.05	-3	35,255	-0.01%
2023/09/14	5	11.96	40	11.97	12.05	-35	35,171	-0.10%
2023/09/13	2	11.95	0	12.05	11.95	2	35,381	0.01%
2023/09/12	8	11.94	1	11.90	11.95	7	35,878	0.02%
2023/09/11	0	0.00	26	12.00	11.95	-26	36,058	-0.07%
2023/09/08	7	11.94	6	11.94	11.95	1	36,122	0.00%
2023/09/07	6	11.85	2	11.85	11.90	4	36,508	0.01%
2023/09/06	14	11.90	0	0.00	11.85	14	36,588	0.04%
2023/09/05	3	11.98	2	12.00	12.00	1	36,515	0.00%
2023/09/04	0	0.00	10	12.00	12.05	-10	36,677	-0.03%
2023/08/31	9	11.87	0	0.00	11.85	9	36,860	0.02%
2023/08/30	0.1	12.00	27	11.95	12.00	-26.9	36,989	-0.07%
2023/08/29	2	11.85	10	11.88	11.95	-8	37,346	-0.02%
2023/08/28	9	11.86	4	11.85	11.90	5	37,572	0.01%
2023/08/25	28.2	11.78	3	11.70	11.70	25.2	38,998	0.06%
2023/08/24	14	11.78	63	11.85	11.75	-49	39,531	-0.12%
2023/08/23	7	11.81	0	0.00	11.80	7	39,899	0.02%
2023/08/22	14	11.86	0	11.85	11.80	14	40,490	0.03%
2023/08/21	9	11.94	0	0.00	11.90	9	40,910	0.02%
2023/08/18	24.1	11.95	0	0.00	11.90	24.1	41,285	0.06%
2023/08/17	6.1	11.84	0	11.85	11.90	6.1	41,443	0.01%
2023/08/16	13	11.90	29.1	11.94	11.90	-16.1	41,624	-0.04%
2023/08/15	7.2	12.11	2	12.08	12.05	5.2	41,393	0.01%
2023/08/14	18.2	12.17	20	12.15	12.15	-1.8	41,441	0.00%
2023/08/11	12.1	12.43	4	12.46	12.40	8.1	41,219	0.02%
2023/08/10	15.1	12.53	5	12.52	12.50	10.1	41,338	0.02%
2023/08/09	3	12.50	16	12.43	12.50	-13	41,164	-0.03%
2023/08/08	37	12.50	8	12.55	12.40	29	41,385	0.07%
2023/08/07	11	12.59	1	12.50	12.50	10	41,235	0.02%
2023/08/04	0.1	12.55	13.3	12.49	12.50	-13.2	41,371	-0.03%
2023/08/02	38.2	12.52	6	12.40	12.40	32.1	41,461	0.08%
2023/08/01	2.6	12.60	0	0.00	12.65	2.6	42,203	0.01%
2023/07/31	23.1	12.61	1	12.60	12.55	22.1	41,906	0.05%
2023/07/28	34	12.64	0	0.00	12.60	34	41,154	0.08%
2023/07/27	23	12.74	122	12.65	12.70	-99	40,781	-0.24%	大賣/
2023/07/26	5.6	12.40	46	12.45	12.45	-40.5	39,740	-0.10%
2023/07/25	0	0.00	7	12.30	12.25	-7	38,914	-0.02%
2023/07/24	6	12.25	2	12.28	12.25	4	39,313	0.01%
2023/07/21	44	12.36	0	0.00	12.30	44	39,211	0.11%
2023/07/20	11	12.35	4	12.38	12.40	7	39,236	0.02%
2023/07/19	37	12.33	3	12.35	12.30	34	39,208	0.09%
2023/07/18	58.1	12.39	2	12.40	12.35	56.1	38,986	0.14%
2023/07/17	3.1	12.50	57	12.49	12.50	-53.9	38,150	-0.14%
2023/07/14	2.6	12.28	3	12.33	12.30	-0.4	37,476	0.00%
2023/07/13	27.1	12.19	0	0.00	12.15	27.1	37,297	0.07%
2023/07/12	27.1	12.21	11	12.30	12.30	16.1	37,007	0.04%
2023/07/11	8	12.30	3	12.30	12.30	5	37,145	0.01%
2023/07/10	62.6	12.28	0	0.00	12.20	62.6	37,253	0.17%
2023/07/07	12.4	11.85	0	0.00	11.90	12.4	36,579	0.03%
2023/07/06	83.1	12.01	82	12.00	11.95	1.1	36,258	0.00%
2023/07/05	16.1	12.21	0.1	12.25	12.15	16	35,477	0.05%
2023/07/04	17.5	12.29	1	12.25	12.20	16.5	35,383	0.05%
2023/07/03	20	12.48	0	0.00	12.40	20	34,738	0.06%
2023/06/30	23.1	12.45	0.2	12.45	12.40	22.8	34,721	0.07%
2023/06/29	13	12.56	2	12.55	12.55	11	34,295	0.03%
2023/06/28	1	12.55	0	12.60	12.55	1	34,327	0.00%
2023/06/27	3.6	12.59	5	12.54	12.50	-1.4	34,223	0.00%
2023/06/26	20.1	12.64	1	12.65	12.60	19.1	34,067	0.06%
2023/06/21	7.2	12.68	1	12.65	12.70	6.2	34,087	0.02%
2023/06/20	14.1	12.67	0	0.00	12.70	14.1	34,095	0.04%
2023/06/19	30.3	12.71	1	12.75	12.70	29.3	33,951	0.09%
2023/06/16	4	12.79	7.6	12.84	12.75	-3.6	33,773	-0.01%
2023/06/15	15	12.83	0.2	12.90	12.80	14.8	33,371	0.04%
2023/06/14	5	12.90	3.7	12.90	12.90	1.3	33,717	0.00%
2023/06/13	8	12.88	2	12.88	12.85	6	34,207	0.02%
2023/06/12	8.1	12.95	1	12.95	12.90	7.1	34,173	0.02%
2023/06/09	2	13.00	29	12.99	13.00	-27	34,750	-0.08%
2023/06/08	11.2	13.01	4	13.03	13.00	7.2	35,215	0.02%
2023/06/07	0	0.00	8	13.10	13.10	-8	35,617	-0.02%
2023/06/06	6	13.08	3	13.10	13.10	3	35,539	0.01%
2023/06/05	10.1	13.05	30.3	13.06	13.00	-20.2	35,469	-0.06%
2023/06/02	1.1	12.90	5	12.90	12.90	-4	35,074	-0.01%
2023/06/01	2.1	12.80	10	12.80	12.80	-8	34,776	-0.02%
2023/05/31	18.1	12.74	27	12.87	12.70	-9	34,643	-0.03%
2023/05/30	13.3	12.80	12	12.81	12.80	1.3	33,423	0.00%
2023/05/29	9.3	12.87	10	12.95	12.80	-0.7	33,060	0.00%
2023/05/26	9.1	12.91	0	0.00	12.85	9.1	32,925	0.03%
2023/05/25	4	13.10	0	0.00	13.00	4	32,351	0.01%
2023/05/24	1	13.35	4.1	13.35	13.30	-3	31,920	-0.01%
2023/05/23	2.2	13.28	32.6	13.29	13.30	-30.4	31,516	-0.10%
2023/05/22	1	13.25	6	13.30	13.30	-5	31,368	-0.02%
2023/05/19	1	13.20	2.2	13.15	13.20	-1.2	31,058	0.00%
2023/05/18	0	0.00	5	13.10	13.20	-5	30,976	-0.02%
2023/05/17	3	13.03	4	13.01	13.05	-1	30,495	0.00%
2023/05/16	0	0.00	19	12.92	13.00	-19	30,147	-0.06%
2023/05/15	6	12.56	0	0.00	12.80	6	29,985	0.02%
2023/05/12	19.2	12.65	0	0.00	12.65	19.2	29,769	0.06%
2023/05/11	6	12.78	3.2	12.85	12.80	2.8	29,418	0.01%
2023/05/10	0	12.90	1	12.85	12.95	-1	29,302	0.00%
2023/05/09	7.9	12.72	2	12.75	12.85	5.9	29,283	0.02%
2023/05/08	38.1	12.75	8.2	12.76	12.80	29.9	29,107	0.10%
2023/05/05	1	13.30	6	13.28	13.30	-5	27,761	-0.02%
2023/05/04	4	13.16	2	13.20	13.25	2	28,006	0.01%
2023/05/03	3	13.13	25.3	13.20	13.20	-22.3	28,349	-0.08%
2023/05/02	0	0.00	17	13.16	13.20	-17	28,770	-0.06%
2023/04/28	0.1	12.95	0	0.00	13.10	0.1	29,486	0.00%
2023/04/27	2.1	13.00	0	0.00	12.95	2.1	29,614	0.01%
2023/04/26	4	12.88	0	0.00	13.05	4	29,273	0.01%
2023/04/25	20.1	13.04	2	13.15	12.95	18.1	28,761	0.06%
2023/04/24	1	13.20	6	13.28	13.20	-5	28,179	-0.02%
2023/04/21	0	0.00	4	13.20	13.15	-4	27,748	-0.01%
2023/04/20	0	13.05	3	13.10	13.05	-3	27,377	-0.01%
2023/04/19	29.2	13.10	7	13.11	13.05	22.2	27,805	0.08%
2023/04/18	2.1	13.18	6	13.16	13.15	-3.9	27,717	-0.01%
2023/04/17	9.4	13.23	18	13.22	13.25	-8.6	27,621	-0.03%
2023/04/14	21.6	13.25	92	13.23	13.30	-70.4	27,440	-0.26%
2023/04/13	33.5	13.10	19.2	13.12	13.20	14.3	27,109	0.05%
2023/04/12	5	13.13	10.1	13.17	13.20	-5.1	26,764	-0.02%
2023/04/11	10	12.90	16.1	12.98	13.00	-6	26,444	-0.02%
2023/04/10	2	12.90	5	12.90	12.90	-3	26,335	-0.01%
2023/04/07	1	12.60	58	12.78	12.80	-57	26,163	-0.22%
2023/04/06	5	12.53	0	0.00	12.55	5	25,809	0.02%
2023/03/31	11	12.55	0	0.00	12.55	11	25,613	0.04%
2023/03/30	3	12.50	0	0.00	12.50	3	25,411	0.01%
2023/03/29	1	12.60	15	12.55	12.60	-14	25,347	-0.06%
2023/03/28	1	12.50	0	0.00	12.45	1	25,376	0.00%
2023/03/27	4	12.45	0	0.00	12.45	4	25,339	0.02%
2023/03/24	1	12.40	6	12.43	12.40	-5	25,833	-0.02%
2023/03/23	23	12.40	24	12.40	12.55	-1	25,593	0.00%
2023/03/22	55.5	12.35	27	12.41	12.40	28.5	25,544	0.11%
2023/03/21	5.6	12.29	2	12.25	12.25	3.6	25,792	0.01%
2023/03/20	5.1	12.09	6	12.05	12.10	-0.9	25,972	0.00%
2023/03/17	24.2	12.25	5	12.21	12.20	19.2	25,913	0.07%
2023/03/16	22.3	12.20	19	12.18	12.10	3.3	25,616	0.01%
2023/03/15	5	12.53	1	12.60	12.50	4	25,367	0.02%
2023/03/14	14.7	12.57	9	12.55	12.55	5.7	25,273	0.02%
2023/03/13	17.9	12.78	0	0.00	12.80	17.9	24,754	0.07%
2023/03/10	29.4	12.95	0.3	13.03	12.90	29.1	24,453	0.12%
2023/03/09	20	13.13	6	13.15	13.10	14	24,424	0.06%
2023/03/08	2	13.18	0	13.20	13.20	2	25,121	0.01%
2023/03/07	0	0.00	13	13.20	13.25	-13	25,718	-0.05%
2023/03/06	1.1	13.15	5	13.15	13.15	-4	26,209	-0.02%
2023/03/03	20	13.12	65	13.05	13.10	-45	26,668	-0.17%
2023/03/02	14	13.10	9	13.09	13.10	5	28,066	0.02%
2023/03/01	8.1	13.06	0	0.00	13.05	8.1	28,476	0.03%
2023/02/24	2.1	13.10	3	13.12	13.20	-1	28,866	0.00%
2023/02/23	2	13.13	1	13.15	13.20	1	28,602	0.00%
2023/02/22	3.1	13.10	10	13.10	13.10	-6.9	28,595	-0.02%
2023/02/21	2	13.25	0.1	13.30	13.20	1.9	28,445	0.01%
2023/02/20	2.1	13.35	107	13.28	13.35	-104.9	28,738	-0.37%	大賣/鉅額交易
2023/02/16	1.1	13.10	1	13.05	13.05	0.1	29,019	0.00%
2023/02/15	6	13.01	0	0.00	13.00	6	29,647	0.02%
2023/02/14	11.1	13.10	11	13.10	13.05	0.1	29,765	0.00%
2023/02/13	11.2	12.90	0	0.00	13.05	11.2	29,790	0.04%
2023/02/10	18.3	12.95	7.5	12.95	12.90	10.9	29,659	0.04%
2023/02/09	1	13.00	1	13.00	13.00	0	29,694	0.00%
2023/02/08	41.2	13.05	0	0.00	13.00	41.2	29,744	0.14%
2023/02/07	28.6	13.05	20	13.10	13.05	8.6	29,811	0.03%
2023/02/06	15.6	13.03	17.6	13.10	13.05	-2	29,761	-0.01%
2023/02/03	23	13.10	3	13.10	13.10	20	29,763	0.07%
2023/02/02	10	13.02	5	13.10	13.15	5	29,855	0.02%
2023/02/01	43.6	13.12	5	13.10	13.15	38.6	29,676	0.13%
2023/01/31	1.1	13.20	1	13.20	13.20	0.1	29,451	0.00%
2023/01/30	10.1	13.13	17	13.11	13.20	-7	29,286	-0.02%
2023/01/17	0.1	13.05	10	13.00	13.05	-10	28,843	-0.03%
2023/01/16	0	0.00	2	13.00	13.00	-2	28,920	-0.01%
2023/01/13	0	0.00	14	13.05	12.95	-14	28,982	-0.05%
2023/01/12	0	0.00	4	12.95	12.95	-4	29,601	-0.01%
2023/01/11	26	12.93	0	0.00	12.90	26	29,806	0.09%
2023/01/10	10	13.02	0	0.00	13.00	10	30,096	0.03%
2023/01/09	3	13.00	44	13.02	13.05	-41	30,697	-0.13%
2023/01/06	0	0.00	10	12.85	12.85	-10	30,836	-0.03%
2023/01/05	0	0.00	15	12.82	12.75	-15	31,589	-0.05%
2023/01/04	10	12.65	1	12.65	12.65	9	31,894	0.03%
2023/01/03	1.1	12.65	0	0.00	12.65	1.1	32,407	0.00%
2022/12/30	3.1	12.70	5	12.67	12.60	-2	32,374	-0.01%
2022/12/29	2	12.60	0	0.00	12.60	2	32,654	0.01%
2022/12/27	7	12.89	20	12.85	12.80	-13	33,115	-0.04%
2022/12/26	0	0.00	5	12.75	12.80	-5	33,481	-0.01%
2022/12/23	1	12.75	11	12.65	12.70	-10	34,208	-0.03%
2022/12/22	10.1	12.80	0	0.00	12.80	10.1	34,711	0.03%
2022/12/21	3	12.65	0	0.00	12.55	3	35,392	0.01%
2022/12/20	4.2	12.57	0	0.00	12.50	4.2	35,591	0.01%
2022/12/19	11.1	12.61	1	12.65	12.70	10.1	35,816	0.03%
2022/12/16	21	12.71	0	0.00	12.70	21	35,953	0.06%
2022/12/15	0	0.00	14	12.87	12.85	-14	35,798	-0.04%
2022/12/14	2	12.85	5	12.84	12.85	-3	35,970	-0.01%
2022/12/13	30.2	12.77	0	0.00	12.80	30.2	35,904	0.08%
2022/12/12	2	12.68	5	12.93	12.95	-3	35,739	-0.01%
2022/12/08	7	12.94	0	0.00	12.95	7	35,926	0.02%
2022/12/07	12	12.98	0	0.00	13.05	12	35,906	0.03%
2022/12/06	14	13.23	0	0.00	13.15	14	35,608	0.04%
2022/12/05	24	13.39	10	13.55	13.40	14	35,543	0.04%
2022/12/02	10.5	13.40	27	13.48	13.45	-16.5	35,558	-0.05%
2022/12/01	3	13.60	1	13.30	13.35	2	35,802	0.01%
2022/11/30	5	13.34	5	13.40	13.35	0	35,621	0.00%
2022/11/29	2	13.30	42	13.25	13.20	-40	35,278	-0.11%
2022/11/28	11	13.04	5	13.04	12.90	6	34,752	0.02%
2022/11/25	15	12.93	26	12.96	12.90	-11	34,401	-0.03%
2022/11/24	40.1	13.05	13	13.12	12.90	27.1	34,049	0.08%
2022/11/23	20.1	13.62	6.2	13.60	13.50	13.8	32,858	0.04%
2022/11/22	4	13.28	11	13.34	13.45	-7	32,652	-0.02%
2022/11/21	2.3	13.09	0	0.00	13.10	2.3	32,038	0.01%
2022/11/18	1	12.95	2	12.93	13.00	-1	31,905	0.00%
2022/11/17	0	13.00	6	12.95	12.95	-6	32,036	-0.02%
2022/11/16	2	13.00	10	13.00	13.00	-8	32,232	-0.02%
2022/11/15	2	12.85	8	13.08	13.15	-6	31,920	-0.02%
2022/11/14	1.1	13.05	14.3	13.01	13.00	-13.3	31,678	-0.04%
2022/11/11	0	0.00	24.2	12.78	12.90	-24.2	31,336	-0.08%
2022/11/10	15	12.27	0	0.00	12.30	15	30,699	0.05%
2022/11/09	24	12.47	3	12.47	12.50	21	30,668	0.07%
2022/11/08	2.1	12.38	9	12.40	12.45	-7	30,757	-0.02%
2022/11/07	7.1	12.29	4	12.31	12.35	3	30,958	0.01%
2022/11/04	4	12.10	4.2	12.14	12.20	-0.2	31,640	0.00%
2022/11/03	2	12.00	0	0.00	12.00	2	32,096	0.01%
2022/11/02	2	11.98	10	12.00	11.95	-8	32,186	-0.02%
2022/11/01	1	11.95	102	11.95	11.95	-101	32,472	-0.31%	大賣/鉅額交易
2022/10/31	1.1	11.90	2	11.85	11.75	-1	33,331	0.00%
2022/10/28	11	11.65	0	0.00	11.70	11	33,451	0.03%
2022/10/27	15	11.80	20	11.83	11.75	-5	33,651	-0.01%
2022/10/26	3	11.65	40	11.61	11.65	-37	33,886	-0.11%
2022/10/25	7	11.25	60.2	11.36	11.45	-53.2	33,785	-0.16%
2022/10/24	4.1	11.20	0.2	11.20	11.15	3.9	33,711	0.01%
2022/10/21	7.1	11.27	0	0.00	11.20	7.1	33,642	0.02%
2022/10/20	11.1	10.96	15	11.05	11.45	-3.9	33,576	-0.01%
2022/10/19	13.1	11.24	1	11.30	11.20	12.1	33,184	0.04%
2022/10/18	13	11.27	0	0.00	11.35	13	33,159	0.04%
2022/10/17	8.3	11.18	10	11.13	11.30	-1.8	33,315	-0.01%
2022/10/14	140.4	11.81	53	11.89	11.65	87.4	33,402	0.26%	大買/
2022/10/13	48.4	11.99	30	12.20	11.70	18.4	33,643	0.05%
2022/10/12	35	12.11	16	12.26	12.20	19	33,503	0.06%
2022/10/11	9.6	12.10	20	12.09	12.15	-10.4	33,678	-0.03%
2022/10/07	5	12.35	0	0.00	12.35	5	33,475	0.01%
2022/10/06	3	12.35	5	12.40	12.40	-2	33,769	-0.01%
2022/10/05	1.1	12.25	11	12.20	12.30	-10	34,247	-0.03%
2022/10/04	8.2	11.96	3	12.00	11.90	5.2	34,793	0.01%
2022/10/03	12.1	11.84	6	11.80	11.80	6.1	34,722	0.02%
2022/09/30	25.2	11.97	2	12.15	12.00	23.2	34,939	0.07%
2022/09/29	3	12.20	4	12.23	12.25	-1	35,131	0.00%
2022/09/28	17.2	12.17	2	12.10	12.15	15.2	36,677	0.04%
2022/09/27	7.5	12.50	2	12.50	12.55	5.5	37,719	0.01%
2022/09/26	14.2	12.62	27	12.69	12.60	-12.8	38,487	-0.03%
2022/09/22	2.1	12.71	3	12.85	12.80	-0.9	40,238	0.00%
2022/09/21	8.1	12.99	1	12.95	13.00	7.1	40,178	0.02%
2022/09/20	6	13.08	0	0.00	13.10	6	40,194	0.01%
2022/09/19	1	12.95	0	0.00	12.95	1	40,364	0.00%
2022/09/16	2	13.08	2	13.10	13.10	0	40,380	0.00%
2022/09/15	0	0.00	2	13.10	13.15	-2	40,371	0.00%
2022/09/14	6.1	13.13	10	13.06	13.10	-3.9	40,646	-0.01%
2022/09/13	0.1	13.40	18	13.41	13.40	-17.9	41,148	-0.04%
2022/09/12	10	13.19	5	13.26	13.35	5	42,125	0.01%
2022/09/08	12	12.90	7	13.00	13.05	5	42,931	0.01%
2022/09/07	34.3	12.87	100	12.85	12.85	-65.7	43,472	-0.15%
2022/09/06	1.3	13.11	2	13.13	13.15	-0.7	43,131	0.00%
2022/09/05	26	13.00	10	13.00	13.10	16	43,196	0.04%
2022/09/02	16.1	13.19	62	13.17	13.15	-45.9	43,369	-0.11%
2022/09/01	7.2	13.24	1	13.20	13.30	6.2	43,288	0.01%
2022/08/31	0.1	13.45	1	13.40	13.40	-0.9	43,083	0.00%
2022/08/30	19.2	13.32	1	13.30	13.35	18.2	42,942	0.04%
2022/08/29	20.3	13.38	0	0.00	13.35	20.3	42,862	0.05%
2022/08/26	5.1	13.76	1	13.75	13.75	4.1	42,686	0.01%
2022/08/25	4	13.60	0	0.00	13.65	4	42,924	0.01%
2022/08/24	20.1	13.51	15	13.55	13.55	5.1	43,184	0.01%
2022/08/23	7.1	13.56	1.5	13.57	13.55	5.6	44,962	0.01%
2022/08/22	0.1	13.85	11.3	13.75	13.80	-11.2	45,880	-0.02%
2022/08/19	2.1	13.90	0	0.00	13.90	2.1	46,495	0.00%
2022/08/18	15	13.90	6	13.90	13.85	9	47,213	0.02%
2022/08/17	3	13.97	14	13.99	14.00	-11	48,740	-0.02%
2022/08/16	4	13.88	2	13.85	13.90	2	49,597	0.00%
2022/08/15	15	13.90	0	0.00	13.90	15	50,188	0.03%
2022/08/12	8	13.85	10	13.90	13.90	-2	50,247	0.00%
2022/08/11	16.1	13.98	0	0.00	13.90	16.1	50,440	0.03%
2022/08/10	7	13.60	7	13.61	13.55	0	50,223	0.00%
2022/08/09	26	13.39	8	13.38	13.40	18	50,048	0.04%
2022/08/08	13.2	13.34	2	13.30	13.35	11.2	50,538	0.02%
2022/08/05	12	13.25	23.5	13.15	13.35	-11.5	50,824	-0.02%
2022/08/04	7.1	12.79	2	12.80	12.85	5.1	51,344	0.01%
2022/08/03	19.5	12.76	0	0.00	12.85	19.5	51,628	0.04%
2022/08/02	3.1	12.89	1	12.85	12.90	2.1	52,319	0.00%
2022/08/01	20	13.00	0.1	13.10	13.05	19.9	53,286	0.04%
2022/07/29	9	12.94	0	0.00	12.90	9	53,744	0.02%
2022/07/28	9.9	12.89	0	0.00	12.95	9.9	53,825	0.02%
2022/07/27	17	12.80	12	12.95	12.85	5	53,828	0.01%
2022/07/26	5	12.94	0	0.00	12.95	5	54,020	0.01%
2022/07/25	11	12.85	1	12.85	12.85	10	54,429	0.02%
2022/07/22	1	12.75	139	12.72	12.75	-138	54,861	-0.25%	大賣/鉅額交易
2022/07/21	28.3	12.54	69	12.41	12.65	-40.7	55,525	-0.07%
2022/07/20	9.2	12.89	4	12.95	12.75	5.2	55,493	0.01%
2022/07/19	3.3	12.85	0	0.00	12.80	3.3	55,479	0.01%
2022/07/18	0	0.00	3	12.78	12.70	-3	55,457	-0.01%
2022/07/15	14.1	12.56	1	12.55	12.50	13.1	55,469	0.02%
2022/07/14	4	12.74	0	0.00	12.75	4	55,745	0.01%
2022/07/13	2.1	12.70	16	12.73	12.80	-13.9	55,895	-0.02%
2022/07/12	27.5	12.35	1	12.35	12.30	26.5	56,245	0.05%
2022/07/11	7	12.80	10	12.85	12.80	-3	56,183	-0.01%
2022/07/08	40.8	12.94	1	13.00	12.90	39.8	56,933	0.07%
2022/07/07	5.1	12.87	20	12.88	12.90	-14.9	56,884	-0.03%
2022/07/06	18.1	13.11	0	0.00	12.90	18.1	56,712	0.03%
2022/07/05	25	14.18	11	14.16	14.25	14	56,037	0.02%
2022/07/04	14	14.21	69	14.20	14.20	-55	55,263	-0.10%
2022/07/01	69.6	14.36	12	14.36	14.30	57.6	56,045	0.10%
2022/06/30	20.4	14.84	10	14.95	14.70	10.4	56,326	0.02%
2022/06/29	3.1	15.18	2	15.15	15.20	1.1	55,861	0.00%
2022/06/28	0.1	15.30	0	0.00	15.30	0.1	57,279	0.00%
2022/06/27	3	15.32	9	15.34	15.25	-6	57,834	-0.01%
2022/06/24	21	15.15	25.4	15.22	15.25	-4.4	57,680	-0.01%
2022/06/23	6.1	14.99	16	14.98	15.10	-10	58,066	-0.02%
2022/06/22	3.1	15.18	3.1	15.50	15.10	0	58,007	0.00%
2022/06/21	4	15.25	6	15.15	15.30	-2	57,943	0.00%
2022/06/20	34.3	14.94	2	15.10	14.70	32.3	57,917	0.06%
2022/06/17	23.1	15.01	27	15.05	15.15	-3.9	57,370	-0.01%
2022/06/16	27.4	15.52	18.3	15.50	15.25	9.2	57,547	0.02%
2022/06/15	28.2	15.63	0	0.00	15.50	28.2	60,394	0.05%
2022/06/14	5.2	15.55	0	0.00	15.55	5.2	61,948	0.01%
2022/06/13	393.3	15.40	11	15.35	15.50	382.3	62,344	0.61%	大買/鉅額交易
2022/06/10	2.4	15.87	70	15.85	15.85	-67.6	62,582	-0.11%
2022/06/09	6	15.98	1	16.00	16.00	5	62,879	0.01%
2022/06/08	104	16.00	0	0.00	16.00	104	63,200	0.16%	大買/鉅額交易
2022/06/07	11	15.91	2	16.00	15.90	9	64,557	0.01%
2022/06/06	1.1	15.95	7.3	15.99	16.05	-6.3	65,053	-0.01%
2022/06/02	9.2	15.85	41	15.81	15.80	-31.9	66,395	-0.05%
2022/06/01	26.3	15.99	5	16.10	15.95	21.3	69,532	0.03%
2022/05/31	37.5	15.97	2	16.05	16.20	35.4	71,755	0.05%
2022/05/30	107.1	16.08	19	16.02	16.15	88.1	70,440	0.13%	大買/
2022/05/27	17	15.47	8	15.45	15.50	9	71,191	0.01%
2022/05/26	33.2	15.24	11	15.28	15.15	22.2	71,903	0.03%
2022/05/25	62.3	15.23	4	15.30	15.20	58.3	72,657	0.08%
2022/05/24	48	15.83	40	15.70	15.60	8	73,540	0.01%
2022/05/23	12	15.76	0	0.00	15.90	12	72,906	0.02%
2022/05/20	30	15.95	1	16.00	15.90	29	73,902	0.04%
2022/05/19	3	15.82	0	0.00	15.80	3	74,219	0.00%
2022/05/18	29	16.16	8	16.26	16.35	21	74,585	0.03%
2022/05/17	27	15.85	0	0.00	15.85	27	74,977	0.04%
2022/05/16	16.2	15.80	14	15.83	15.85	2.2	75,317	0.00%
2022/05/13	10.1	15.90	8	16.01	16.00	2.1	75,827	0.00%
2022/05/12	53.2	16.00	19	16.04	15.85	34.2	76,243	0.04%
2022/05/11	18.4	16.51	10	16.50	16.40	8.4	75,317	0.01%
2022/05/10	49.3	16.62	6	16.70	16.70	43.3	75,489	0.06%
2022/05/09	30.7	16.96	12	17.03	16.85	18.7	75,350	0.02%
2022/05/06	18.4	17.33	4	17.30	17.45	14.4	75,578	0.02%
2022/05/05	17	17.67	12	17.65	17.65	5	77,448	0.01%
2022/05/04	35.1	17.66	11	17.71	17.70	24.1	77,747	0.03%
2022/05/03	8.8	17.69	25	17.66	17.70	-16.2	78,503	-0.02%
2022/04/29	21	17.94	2	18.00	17.95	19	79,946	0.02%
2022/04/28	18.1	17.77	2	17.80	17.90	16.1	81,077	0.02%
2022/04/27	30.5	17.81	131	17.73	17.80	-100.6	82,023	-0.12%	大賣/
2022/04/26	38.2	18.20	13.3	18.20	18.20	24.9	82,580	0.03%
2022/04/25	27.3	18.20	1.8	18.29	18.15	25.5	83,009	0.03%
2022/04/22	39	18.55	9	18.54	18.60	30	84,359	0.04%
2022/04/21	19	18.46	13	18.55	18.40	6	87,723	0.01%
2022/04/20	21	18.58	4	18.55	18.75	17	89,730	0.02%
2022/04/19	14	18.56	13	18.60	18.50	1	92,335	0.00%
2022/04/18	77.3	18.53	15	18.55	18.50	62.3	96,008	0.06%
2022/04/15	15.2	18.98	8	19.03	19.00	7.2	95,286	0.01%
2022/04/14	48.6	19.31	193	19.21	19.20	-144.5	95,330	-0.15%	大賣/鉅額交易
2022/04/13	19	19.55	6	19.80	19.65	13	94,847	0.01%
2022/04/12	13.1	19.55	20.5	19.55	19.55	-7.5	95,107	-0.01%
2022/04/11	34.1	19.77	26.1	19.78	19.75	8	94,877	0.01%
2022/04/08	7.1	19.61	38.7	19.62	19.80	-31.6	95,305	-0.03%
2022/04/07	47.1	19.56	56	19.70	19.30	-9	96,001	-0.01%
2022/04/06	17.1	19.59	17	19.50	19.70	0.1	95,900	0.00%
2022/04/01	21	19.22	6	19.22	19.30	15	95,306	0.02%
2022/03/31	22	19.20	76.4	19.28	19.20	-54.4	94,938	-0.06%
2022/03/30	34	19.05	3	19.08	19.05	31	94,025	0.03%
2022/03/29	4.5	18.92	4	18.90	18.95	0.5	94,476	0.00%
2022/03/28	15.2	18.64	15.2	18.84	18.95	0.1	95,706	0.00%
2022/03/25	53	18.81	13	18.83	18.75	40	96,220	0.04%
2022/03/24	15	18.96	14.1	18.93	19.00	0.9	97,646	0.00%
2022/03/23	12	18.97	9.5	18.94	19.00	2.5	100,697	0.00%
2022/03/22	6.3	18.67	18	18.67	18.75	-11.7	100,951	-0.01%
2022/03/21	28	18.90	4	18.89	18.80	24	100,950	0.02%
2022/03/18	40	18.76	46	18.88	19.05	-6	100,367	-0.01%
2022/03/17	92	18.60	31	18.60	18.65	61	97,396	0.06%
2022/03/16	12.3	17.79	0	0.00	17.85	12.3	96,195	0.01%
2022/03/15	22	17.80	35	17.63	17.80	-13	95,878	-0.01%
2022/03/14	6	17.52	20	17.55	17.55	-14	95,870	-0.01%
2022/03/11	19.1	17.51	16	17.50	17.50	3.1	96,277	0.00%
2022/03/10	48	17.71	19.3	17.65	17.70	28.7	96,520	0.03%
2022/03/09	32	17.07	36	17.10	17.05	-4	95,926	0.00%
2022/03/08	44.8	16.98	80.1	16.94	16.95	-35.3	95,709	-0.04%
2022/03/07	72.3	17.04	60	17.02	17.05	12.3	94,838	0.01%
2022/03/04	110.9	18.01	35.1	18.01	17.90	75.9	92,986	0.08%	大買/
2022/03/03	25.8	18.43	16	18.50	18.45	9.8	91,649	0.01%
2022/03/02	48.1	18.37	37	18.38	18.40	11.1	92,395	0.01%
2022/03/01	35.4	18.79	10.6	18.71	18.75	24.8	91,081	0.03%
2022/02/25	39.3	18.76	39	18.70	18.95	0.2	90,730	0.00%
2022/02/24	76.1	18.97	72	18.89	18.85	4.1	90,257	0.00%
2022/02/23	12	19.31	3	19.33	19.35	9	88,904	0.01%
2022/02/22	22.5	19.25	9	19.35	19.40	13.5	90,191	0.01%
2022/02/21	82	19.54	14	19.48	19.60	68	91,665	0.07%
2022/02/18	6.1	19.50	14	19.45	19.50	-7.9	96,169	-0.01%
2022/02/17	10	19.42	10	19.49	19.35	0	96,496	0.00%
2022/02/16	34.1	19.30	7	19.32	19.30	27.1	97,777	0.03%
2022/02/15	37.2	19.21	17	19.34	19.15	20.2	100,508	0.02%
2022/02/14	13.2	19.10	63	19.10	19.20	-49.8	100,398	-0.05%
2022/02/11	6.3	19.20	57	19.25	19.30	-50.8	99,506	-0.05%
2022/02/10	21	19.12	5.5	19.19	19.30	15.5	99,021	0.02%
2022/02/09	56.1	19.27	3	19.23	19.30	53.1	98,611	0.05%
2022/02/08	34.1	19.10	77	19.20	19.25	-42.9	98,050	-0.04%
2022/02/07	67	18.63	33	18.95	19.10	34	96,860	0.04%
2022/01/26	32	18.23	5	18.20	18.20	27	94,430	0.03%
2022/01/25	32.2	18.14	51	18.11	18.20	-18.8	93,985	-0.02%
2022/01/24	28.7	18.06	554.5	18.02	18.45	-525.8	93,199	-0.56%	大賣/鉅額交易
2022/01/21	32	18.38	19.5	18.34	18.40	12.5	91,776	0.01%
2022/01/20	56.2	18.65	79	18.79	18.75	-22.8	90,155	-0.03%
2022/01/19	70	18.91	49	18.90	18.85	21	88,874	0.02%
2022/01/18	49	18.94	217	18.99	19.10	-168	87,706	-0.19%	大賣/鉅額交易
2022/01/17	70.2	18.96	192	18.82	18.90	-121.8	86,585	-0.14%	大賣/鉅額交易
2022/01/14	158	18.97	136	19.09	18.85	22	84,692	0.03%	大買/大賣/
2022/01/13	279	18.53	49	18.56	18.65	230	81,356	0.28%	大買/鉅額交易
2022/01/12	140	18.23	48	18.37	18.45	92	79,413	0.12%	大買/
2022/01/11	87	17.76	112	17.98	18.25	-25	76,726	-0.03%	大賣/
2022/01/10	10	17.28	35	17.30	17.35	-25	73,683	-0.03%
2022/01/07	49	17.34	15	17.30	17.30	34	73,695	0.05%
2022/01/06	23	17.25	10	17.25	17.25	13	73,345	0.02%
2022/01/05	5.2	17.19	69	17.27	17.20	-63.8	73,189	-0.09%
2022/01/04	8	17.06	18	17.10	17.10	-10	73,110	-0.01%
2022/01/03	33.3	17.15	113.2	17.15	17.15	-79.9	72,981	-0.11%	大賣/
2021/12/30	87.4	17.45	39.8	17.48	17.50	47.5	71,626	0.07%
2021/12/29	18	17.48	106.6	17.40	17.60	-88.6	70,492	-0.13%	大賣/
2021/12/28	5	17.03	30	16.97	17.10	-25	69,355	-0.04%
2021/12/27	12	16.87	0	0.00	16.90	12	68,922	0.02%
2021/12/24	72	16.85	12	16.87	16.85	60	69,645	0.09%
2021/12/23	3	16.60	10	16.70	16.70	-7	69,265	-0.01%
2021/12/22	18	16.54	0	0.00	16.65	18	68,755	0.03%
2021/12/21	14	16.56	3	16.55	16.60	11	67,626	0.02%
2021/12/20	70.1	16.64	8	16.57	16.55	62.1	67,018	0.09%
2021/12/17	4	16.93	28.1	16.87	16.85	-24.1	65,735	-0.04%
2021/12/16	70	16.54	0	0.00	16.50	70	62,859	0.11%
2021/12/15	14	16.54	13	16.55	16.55	1	63,353	0.00%
2021/12/14	53	16.50	77	16.50	16.60	-24	64,095	-0.04%
2021/12/13	15.1	16.74	13	16.62	16.65	2.1	65,341	0.00%
2021/12/10	24.1	16.69	13	16.62	16.60	11.1	65,336	0.02%
2021/12/09	7	16.54	12	16.60	16.65	-5	66,257	-0.01%
2021/12/08	50.3	16.59	11	16.69	16.50	39.3	66,982	0.06%
2021/12/07	25.1	16.58	40	16.59	16.70	-14.9	66,222	-0.02%
2021/12/06	16.2	16.43	5	16.44	16.45	11.2	65,707	0.02%
2021/12/03	11	16.41	9	16.53	16.35	2	65,448	0.00%
2021/12/02	5.5	16.11	2	16.10	16.15	3.5	65,049	0.01%
2021/12/01	46	16.14	0	0.00	16.25	46	64,906	0.07%
2021/11/30	19	16.20	0	0.00	16.40	19	64,479	0.03%
2021/11/29	32	16.08	24	16.18	16.20	8	64,003	0.01%
2021/11/26	43.4	16.43	114	16.46	16.35	-70.6	63,263	-0.11%	大賣/
2021/11/25	7	16.63	64	16.66	16.80	-57	62,823	-0.09%
2021/11/24	20	16.82	5.2	16.75	16.80	14.8	63,421	0.02%
2021/11/23	26.8	16.84	18.1	16.79	16.80	8.7	62,961	0.01%
2021/11/22	128	16.69	10	16.66	16.70	118	62,204	0.19%	大買/鉅額交易
2021/11/19	58.5	16.83	16	16.88	16.85	42.5	61,861	0.07%
2021/11/18	103.4	17.17	149.5	17.14	17.10	-46.1	60,633	-0.08%	大買/大賣/
2021/11/17	136.7	16.80	122	16.66	16.95	14.7	58,267	0.03%	大買/大賣/
2021/11/16	39.3	15.40	59	15.50	15.65	-19.7	54,411	-0.04%
2021/11/15	148	15.62	15	15.65	15.60	133	54,942	0.24%	大買/鉅額交易
2021/11/12	34	15.09	112.1	14.93	15.30	-78.1	53,620	-0.15%	大賣/
2021/11/11	41.3	14.46	15	14.45	14.50	26.3	51,294	0.05%
2021/11/10	0	0.00	12	14.31	14.35	-12	53,352	-0.02%
2021/11/09	4	14.30	4	14.30	14.30	0	56,846	0.00%
2021/11/08	0	0.00	4	14.25	14.30	-4	57,001	-0.01%
2021/11/05	6	14.11	2	14.10	14.15	4	58,065	0.01%
2021/11/04	5	14.20	10	14.25	14.15	-5	59,407	-0.01%
2021/11/03	3	14.10	0	0.00	14.15	3	60,455	0.00%
2021/11/02	1	14.15	65	14.15	14.15	-64	61,236	-0.10%
2021/11/01	10	14.10	8.1	14.12	14.10	1.9	61,653	0.00%
2021/10/29	13	14.20	0	0.00	14.20	13	61,686	0.02%
2021/10/28	0	0.00	14.8	14.30	14.35	-14.8	61,681	-0.02%
2021/10/26	30	14.20	7	14.31	14.30	23	62,189	0.04%
2021/10/22	4	14.15	7	14.19	14.15	-3	63,530	0.00%
2021/10/21	25	14.15	4	14.20	14.15	21	64,559	0.03%
2021/10/20	21	14.18	0	0.00	14.15	21	64,956	0.03%
2021/10/19	12	14.25	6	14.22	14.25	6	65,046	0.01%
2021/10/18	5	14.27	38	14.24	14.20	-33	65,164	-0.05%
2021/10/15	28	14.05	1	14.10	14.10	27	65,357	0.04%
2021/10/14	2	14.03	0	0.00	14.00	2	66,634	0.00%
2021/10/13	13	14.10	0	0.00	14.10	13	68,350	0.02%
2021/10/12	8	14.09	7	14.06	14.20	1	70,419	0.00%
2021/10/07	5	14.15	4	14.13	14.10	1	71,561	0.00%
2021/10/06	6.1	13.91	0	0.00	14.00	6.1	72,631	0.01%
2021/10/05	17	13.94	10	13.92	13.95	7	73,764	0.01%
2021/10/04	18	13.94	105	13.95	13.90	-87	74,530	-0.12%	大賣/
2021/10/01	42.5	13.99	3	13.97	14.00	39.5	76,499	0.05%
2021/09/30	15	14.05	0	0.00	14.20	15	76,853	0.02%
2021/09/29	12	14.05	436	14.01	14.05	-424	77,139	-0.55%	大賣/鉅額交易
2021/09/28	2	14.10	0	0.00	14.20	2	77,236	0.00%
2021/09/27	1	14.20	3	14.18	14.20	-2	77,492	0.00%
2021/09/24	16	14.05	0	0.00	14.10	16	77,668	0.02%
2021/09/23	3	14.10	0	0.00	14.10	3	77,779	0.00%
2021/09/22	48	13.91	7	13.91	14.10	41	78,426	0.05%
2021/09/17	30	14.41	8	14.34	14.25	22	78,310	0.03%
2021/09/16	9	14.57	19	14.61	14.50	-10	77,892	-0.01%
2021/09/15	8.7	14.28	34	14.25	14.35	-25.3	76,980	-0.03%
2021/09/14	15	14.21	55.2	14.24	14.30	-40.2	78,401	-0.05%
2021/09/13	50	14.06	10	14.10	14.10	40	80,629	0.05%
2021/09/10	27	13.85	5	13.84	13.90	22	80,610	0.03%
2021/09/09	75.1	13.77	5	13.80	13.80	70.1	81,822	0.09%
2021/09/08	7	13.76	10	13.85	13.75	-3	81,808	0.00%
2021/09/07	3	13.77	7	13.81	13.85	-4	81,940	0.00%
2021/09/06	3	13.88	6	13.89	13.80	-3	81,919	0.00%
2021/09/03	18	13.91	4	13.90	13.95	14	81,961	0.02%
2021/09/02	33	13.93	2	13.80	13.75	31	82,377	0.04%
2021/09/01	39	14.08	0	0.00	14.10	39	81,731	0.05%
2021/08/31	33	14.03	11	14.19	14.20	22	81,436	0.03%
2021/08/30	224	14.04	92	14.05	14.20	132	81,177	0.16%	大買/鉅額交易
2021/08/27	4	13.80	11.2	13.76	13.80	-7.2	80,857	-0.01%
2021/08/26	6	13.54	2	13.55	13.65	4	80,751	0.00%
2021/08/25	6	13.65	36	13.59	13.65	-30	81,508	-0.04%
2021/08/24	4	13.33	12	13.36	13.40	-8	81,434	-0.01%
2021/08/23	23	13.27	14	13.33	13.35	9	82,123	0.01%
2021/08/20	78	13.15	18	13.09	13.15	60	82,382	0.07%
2021/08/19	42.1	13.25	221	13.27	13.20	-178.9	82,509	-0.22%	大賣/鉅額交易
2021/08/18	8.2	13.56	71	13.55	13.60	-62.9	81,570	-0.08%
2021/08/17	54	13.63	42	13.50	13.65	12	81,339	0.01%
2021/08/16	62.1	13.82	10	13.73	13.70	52.1	80,832	0.06%
2021/08/13	282	14.33	142	14.50	14.30	140	78,735	0.18%	大買/大賣/鉅額交易
2021/08/12	55	13.88	0	0.00	13.85	55	76,171	0.07%
2021/08/11	8	13.91	4	13.92	13.90	4	77,421	0.01%
2021/08/10	19.1	13.75	41	13.75	13.85	-21.9	79,013	-0.03%
2021/08/09	7.1	14.16	70	14.15	14.15	-63	81,499	-0.08%
2021/08/06	0	0.00	10	14.25	14.25	-10	82,427	-0.01%
2021/08/05	21	14.22	0	0.00	14.25	21	84,791	0.02%
2021/08/04	21	14.25	3	14.20	14.25	18	90,808	0.02%
2021/08/03	2	14.15	0	0.00	14.20	2	95,849	0.00%
2021/08/02	16.4	14.08	5	14.10	14.20	11.4	98,894	0.01%
2021/07/30	15	14.12	53.1	14.11	14.10	-38.1	99,430	-0.04%
2021/07/29	12	14.02	0	0.00	14.10	12	100,379	0.01%
2021/07/28	34.2	13.73	12	13.77	13.85	22.2	102,409	0.02%
2021/07/27	51	14.02	108	14.04	13.95	-57	106,150	-0.05%	大賣/
2021/07/26	21	14.35	4	14.45	14.25	17	107,347	0.02%
2021/07/23	22	14.37	8.1	14.35	14.40	13.9	109,081	0.01%
2021/07/22	8	14.17	7	14.20	14.20	1	111,678	0.00%
2021/07/21	18.2	14.09	63	14.03	14.10	-44.9	114,878	-0.04%
2021/07/20	46.1	14.08	34	14.09	14.15	12.1	120,639	0.01%
2021/07/19	102.1	14.54	14	14.74	14.45	88.1	121,839	0.07%	大買/
2021/07/16	112	14.65	84	14.58	14.70	28	123,822	0.02%	大買/
2021/07/15	7	14.04	38	14.07	14.20	-31	122,551	-0.03%
2021/07/14	13	13.94	54	13.94	13.95	-41	122,986	-0.03%
2021/07/13	7	13.99	42	14.05	13.80	-35	124,648	-0.03%
2021/07/12	6	14.03	560	13.92	13.95	-554	124,581	-0.44%	大賣/鉅額交易
2021/07/09	80	13.77	71.6	13.78	13.70	8.4	124,502	0.01%
2021/07/08	601	13.86	91	13.85	13.95	510	124,941	0.41%	大買/鉅額交易
2021/07/07	4	13.44	8	13.46	13.50	-4	124,426	0.00%
2021/07/06	3.1	13.27	42	13.30	13.30	-38.9	126,833	-0.03%
2021/07/05	2	13.20	10	13.22	13.25	-8	126,659	-0.01%
2021/07/02	1	13.10	38.3	13.05	13.15	-37.3	126,296	-0.03%
2021/07/01	54.2	13.06	11	13.09	13.05	43.2	126,328	0.03%
2021/06/30	1	13.10	45.8	13.16	13.15	-44.8	126,167	-0.04%
2021/06/29	0	0.00	14	13.13	13.00	-14	126,127	-0.01%
2021/06/28	23	13.17	14.8	13.18	13.20	8.2	125,824	0.01%
2021/06/25	3	12.90	4	12.94	12.95	-1	125,374	0.00%
2021/06/24	3	12.83	22	12.90	12.80	-19	125,396	-0.02%
2021/06/23	11	12.80	145	12.94	12.85	-134	126,305	-0.11%	大賣/鉅額交易
2021/06/22	35	12.87	28.1	12.75	12.65	6.9	126,230	0.01%
2021/06/21	7	12.18	10	12.20	12.15	-3	123,178	0.00%
2021/06/18	7.1	12.27	14.2	12.27	12.25	-7.1	122,899	-0.01%
2021/06/17	5	12.40	17	12.43	12.45	-12	122,509	-0.01%
2021/06/16	148	12.30	0	12.35	12.35	148	124,544	0.12%	大買/鉅額交易
2021/06/15	46	12.40	8	12.40	12.40	38	124,700	0.03%
2021/06/11	23	12.52	2	12.48	12.50	21	124,890	0.02%
2021/06/10	6	12.42	1	12.45	12.45	5	125,395	0.00%
2021/06/09	2	12.45	22	12.47	12.45	-20	126,284	-0.02%
2021/06/08	2.1	12.55	13	12.55	12.55	-10.9	126,469	-0.01%
2021/06/07	204	12.50	10	12.45	12.50	194	128,135	0.15%	大買/鉅額交易
2021/06/04	15	12.55	40	12.59	12.65	-25	128,650	-0.02%
2021/06/03	18	12.68	5	12.75	12.70	13	129,597	0.01%
2021/06/02	7	12.74	124	12.69	12.75	-117	130,004	-0.09%	大賣/鉅額交易
2021/06/01	6	12.51	16	12.56	12.60	-10	129,273	-0.01%
2021/05/31	11	12.40	0.2	12.40	12.45	10.8	129,332	0.01%
2021/05/28	8	12.22	19	12.27	12.30	-11	128,901	-0.01%
2021/05/27	33	12.02	19	12.05	12.10	14	128,298	0.01%
2021/05/26	4	12.16	24	12.15	12.20	-20	128,177	-0.02%
2021/05/25	14	12.14	53	12.11	12.10	-39	128,520	-0.03%
2021/05/24	56	12.00	21	12.01	12.05	35	128,334	0.03%
2021/05/21	6	12.07	13	12.07	12.05	-7	128,303	-0.01%
2021/05/20	16.5	11.80	27	11.84	11.85	-10.5	127,584	-0.01%
2021/05/19	3	12.00	9	11.99	11.95	-6	126,812	0.00%
2021/05/18	80	11.93	97	11.84	12.10	-17	125,810	-0.01%
2021/05/17	141.2	11.24	106	11.41	11.20	35.2	123,704	0.03%	大買/大賣/
2021/05/14	40.6	12.11	100.8	12.20	12.10	-60.3	119,729	-0.05%
2021/05/13	71	12.12	32	12.09	12.10	39	117,481	0.03%
2021/05/12	119	12.59	202	12.52	12.40	-83	114,416	-0.07%	大買/大賣/
2021/05/11	221	13.23	222	13.01	13.00	-1	108,102	0.00%	大買/大賣/
2021/05/10	54	13.30	65	13.32	13.35	-11	102,931	-0.01%
2021/05/07	7	12.74	63	12.74	12.85	-56	100,112	-0.06%
2021/05/06	153	12.60	22	12.75	12.75	131	99,754	0.13%	大買/鉅額交易
2021/05/05	103	12.66	453	12.58	12.60	-350	98,452	-0.36%	大買/大賣/鉅額交易
2021/05/04	192.6	12.52	34	12.35	12.35	158.6	96,151	0.16%	大買/鉅額交易
2021/05/03	47.2	13.13	54	13.00	13.00	-6.8	91,250	-0.01%
2021/04/29	32	13.05	7	13.06	13.05	25	89,321	0.03%
2021/04/28	144.9	13.15	157	13.17	13.15	-12.1	86,923	-0.01%	大買/大賣/
2021/04/27	212	13.31	186	13.38	13.45	26	84,339	0.03%	大買/大賣/
2021/04/26	103.1	13.22	142.2	13.14	13.50	-39.1	80,862	-0.05%	大買/大賣/
2021/04/23	62.1	12.01	446	12.11	12.30	-383.9	74,293	-0.52%	大賣/鉅額交易
2021/04/22	388	12.20	141.4	11.94	11.85	246.6	72,104	0.34%	大買/大賣/鉅額交易
2021/04/21	27	11.71	2	11.75	11.75	25	68,469	0.04%
2021/04/20	63	11.76	19.1	11.72	11.80	43.9	68,119	0.06%
2021/04/19	165	11.37	118.1	11.64	11.80	46.9	67,727	0.07%	大買/大賣/
2021/04/16	34	11.27	104	11.23	11.25	-70	67,623	-0.10%	大賣/
2021/04/15	7.4	11.23	1	11.20	11.25	6.4	67,182	0.01%
2021/04/14	30.2	11.11	10	11.03	11.05	20.2	66,270	0.03%
2021/04/13	408.5	11.16	23	11.10	11.05	385.5	65,355	0.59%	大買/鉅額交易
2021/04/12	272	10.98	64.8	10.99	11.15	207.2	63,818	0.32%	大買/鉅額交易
2021/04/09	21	10.39	16	10.34	10.40	5	60,551	0.01%
2021/04/08	5.1	10.41	1	10.40	10.40	4.1	60,532	0.01%
2021/04/07	20	10.43	10	10.44	10.45	10	61,313	0.02%
2021/04/06	14	10.49	5	10.45	10.45	9	61,136	0.01%
2021/04/01	3	10.55	7	10.50	10.50	-4	60,829	-0.01%
2021/03/31	0	0.00	19	10.48	10.50	-19	60,761	-0.03%
2021/03/30	2	10.35	0	0.00	10.40	2	61,195	0.00%
2021/03/29	18	10.49	18.1	10.45	10.50	-0.1	61,482	0.00%
2021/03/26	14	10.53	24	10.51	10.50	-10	62,181	-0.02%
2021/03/25	11	10.31	89	10.33	10.50	-78	62,038	-0.13%
2021/03/24	3.2	10.17	8	10.15	10.20	-4.8	62,349	-0.01%
2021/03/23	18	10.25	37	10.24	10.20	-19	62,367	-0.03%
2021/03/22	22	10.10	25	10.20	10.15	-3	62,486	0.00%
2021/03/19	50	10.08	32	10.07	10.00	18	62,256	0.03%
2021/03/18	24	10.05	102	10.00	10.00	-78	60,575	-0.13%	大賣/
2021/03/17	5	10.00	14	10.05	10.05	-9	60,896	-0.01%
2021/03/16	16	10.10	27	10.10	10.10	-11	60,755	-0.02%
2021/03/15	69	9.99	131	10.00	10.10	-62	60,452	-0.10%	大賣/
2021/03/12	5	9.84	10	9.83	9.87	-5	59,766	-0.01%
2021/03/11	110	9.90	40	9.94	9.83	70	60,524	0.12%	大買/
2021/03/10	3	9.77	51	9.79	9.80	-48	59,580	-0.08%
2021/03/09	34	9.61	26	9.62	9.70	8	58,773	0.01%
2021/03/08	100	9.54	30	9.51	9.46	70	57,704	0.12%
2021/03/05	0	0.00	12.9	9.43	9.44	-12.9	57,289	-0.02%
2021/03/04	3	9.42	0	0.00	9.45	3	58,862	0.01%
2021/03/03	0	0.00	215	9.34	9.42	-215	58,451	-0.37%	大賣/鉅額交易
2021/03/02	26	9.36	24	9.32	9.28	2	57,903	0.00%
2021/02/26	92	9.40	2	9.40	9.30	90	57,908	0.16%
2021/02/25	1	9.52	29	9.51	9.55	-28	56,837	-0.05%
2021/02/24	5	9.32	3	9.36	9.31	2	55,825	0.00%
2021/02/23	36	9.25	0	0.00	9.29	36	55,424	0.06%
2021/02/22	110	9.23	8.5	9.22	9.20	101.5	54,947	0.18%	大買/鉅額交易
2021/02/19	47	9.17	25	9.17	9.20	22	54,816	0.04%
2021/02/18	10	9.25	0	9.20	9.25	10	54,667	0.02%
2021/02/17	1	9.17	6	9.19	9.19	-5	54,240	-0.01%
2021/02/04	3	9.03	0	0.00	9.03	3	53,389	0.01%
2021/02/03	25	9.01	0	0.00	9.05	25	53,773	0.05%
2021/02/02	0	0.00	5	9.00	8.95	-5	53,969	-0.01%
2021/02/01	2	8.94	12	8.95	8.93	-10	53,717	-0.02%
2021/01/29	22	8.94	0	0.00	8.92	22	53,647	0.04%
2021/01/28	21	8.96	0	0.00	8.94	21	53,137	0.04%
2021/01/27	5	9.03	0	0.00	9.01	5	52,475	0.01%
2021/01/26	2	9.04	1	9.05	9.04	1	52,234	0.00%
2021/01/25	12	9.09	20	9.10	9.08	-8	51,945	-0.02%
2021/01/22	17	9.07	0	0.00	9.04	17	51,816	0.03%
2021/01/21	6	9.07	5	9.10	9.06	1	51,422	0.00%
2021/01/20	13	9.12	30	9.21	9.06	-17	51,121	-0.03%
2021/01/19	30	9.27	0	0.00	9.31	30	50,347	0.06%
2021/01/18	15	9.15	0	0.00	9.25	15	50,015	0.03%
2021/01/15	22	9.32	53	9.34	9.28	-31	49,517	-0.06%
2021/01/14	19	9.45	0	0.00	9.46	19	49,113	0.04%
2021/01/13	72	9.61	5	9.57	9.51	67	48,581	0.14%
2021/01/12	42	9.52	17	9.49	9.47	25	47,754	0.05%
2021/01/11	96	9.77	56	9.78	9.71	40	46,504	0.09%
2021/01/08	33	9.32	70	9.34	9.41	-37	44,014	-0.08%
2021/01/07	10	9.32	15	9.32	9.29	-5	43,079	-0.01%
2021/01/06	10	9.32	1	9.31	9.28	9	42,418	0.02%
2021/01/05	6	9.22	0.1	9.22	9.24	5.9	41,546	0.01%
2021/01/04	19	9.27	1	9.24	9.24	18	41,129	0.04%
2020/12/31	26	9.41	17	9.39	9.30	9	40,631	0.02%
2020/12/30	75	9.22	34	9.19	9.38	41	39,974	0.10%
2020/12/29	4	9.20	0	0.00	9.18	4	38,800	0.01%
2020/12/28	15	9.18	0	0.00	9.17	15	38,423	0.04%
2020/12/25	5	9.24	1	9.22	9.20	4	38,192	0.01%
2020/12/24	24	9.16	20	9.15	9.22	4	37,695	0.01%
2020/12/23	7	9.03	1	9.19	9.19	6	36,409	0.02%
2020/12/22	11	9.12	21	9.11	9.05	-10	35,227	-0.03%
2020/12/21	2	9.07	6	9.07	9.11	-4	34,095	-0.01%
2020/12/18	11	9.04	4	9.17	9.04	7	32,588	0.02%
2020/12/17	0	0.00	15.1	9.11	9.15	-15.1	30,533	-0.05%
2020/12/16	1	9.05	12	9.08	9.10	-11	29,857	-0.04%
2020/12/15	110	9.00	1	8.96	8.94	109	29,180	0.37%	大買/鉅額交易
2020/12/14	6	9.07	0	0.00	9.06	6	28,503	0.02%
2020/12/11	5	9.03	2	9.03	9.07	3	27,831	0.01%
2020/12/09	7	8.89	33	8.89	8.90	-26	26,316	-0.10%
2020/12/08	37	9.02	9	9.00	8.95	28	25,947	0.11%
2020/12/07	2	9.11	5	9.08	9.13	-3	25,171	-0.01%
2020/12/04	4	8.98	3	8.99	9.00	1	23,819	0.00%
2020/12/03	0	0.00	2	8.90	8.92	-2	22,879	-0.01%
2020/12/02	3	8.84	0	0.00	8.93	3	22,440	0.01%
2020/12/01	1	8.85	20	8.85	8.88	-19	21,754	-0.09%
2020/11/30	11	8.91	0	0.00	8.92	11	21,563	0.05%
2020/11/27	84	8.69	0	0.00	8.74	84	19,732	0.43%
2020/11/26	5	8.67	0.3	8.67	8.71	4.7	19,422	0.02%
2020/11/25	0	0.00	5	8.75	8.68	-5	19,619	-0.03%
2020/11/20	1	8.64	0	0.00	8.64	1	18,889	0.01%
2020/11/18	1	8.68	0	0.00	8.72	1	18,609	0.01%
2020/11/10	0	0.00	44	8.71	8.67	-44	18,183	-0.24%
2020/11/06	0	0.00	49	8.54	8.58	-49	17,608	-0.28%
2020/11/04	0	0.00	24	8.51	8.49	-24	17,619	-0.14%
2020/11/03	4	8.51	60	8.52	8.53	-56	17,807	-0.31%
2020/11/02	0	0.00	2	8.42	8.46	-2	17,998	-0.01%
2020/10/30	16	8.39	0	0.00	8.38	16	18,094	0.09%
2020/10/29	63	8.43	0	0.00	8.44	63	17,946	0.35%
2020/10/28	2	8.47	0	0.00	8.50	2	17,975	0.01%
2020/10/26	0	0.00	0	8.47	8.53	0	18,447	0.00%
2020/10/23	5	8.48	1	8.49	8.47	4	18,589	0.02%
2020/10/21	1	8.50	1	8.52	8.50	0	18,834	0.00%
2020/10/19	3	8.51	0	0.00	8.50	3	19,162	0.02%
2020/10/13	1	8.45	0	0.00	8.50	1	19,956	0.01%
2020/10/07	23	8.58	0	0.00	8.55	23	20,568	0.11%
2020/10/06	0	0.00	20	8.59	8.61	-20	20,790	-0.10%
2020/10/05	1	8.50	20	8.55	8.45	-19	21,102	-0.09%
2020/09/30	16	8.51	4	8.52	8.51	12	21,654	0.06%
2020/09/29	0	0.00	27	8.50	8.51	-27	21,984	-0.12%
2020/09/28	21	8.39	0	0.00	8.41	21	22,689	0.09%
2020/09/24	22	8.23	0	0.00	8.21	22	25,377	0.09%
2020/09/23	23.2	8.43	0	0.00	8.46	23.2	25,610	0.09%
2020/09/22	16	8.51	0	0.00	8.50	16	26,012	0.06%
2020/09/18	11	8.65	1	8.71	8.65	10	26,412	0.04%
2020/09/17	13	8.73	0	0.00	8.70	13	26,146	0.05%
2020/09/16	2	8.72	0	0.00	8.74	2	26,213	0.01%
2020/09/15	10	8.75	10	8.73	8.75	0	26,226	0.00%
2020/09/14	36	8.76	0	0.00	8.77	36	26,778	0.13%
2020/09/10	2	8.65	0.1	8.70	8.70	1.9	26,718	0.01%
2020/09/08	0	0.00	1	8.66	8.66	-1	27,064	0.00%
2020/09/04	6	8.57	0	0.00	8.58	6	27,860	0.02%
2020/09/02	10	8.60	0	0.00	8.57	10	27,849	0.04%
2020/09/01	4	8.61	6.1	8.61	8.60	-2.1	28,084	-0.01%
2020/08/31	2	8.60	0	0.00	8.54	2	28,148	0.01%
2020/08/28	15	8.61	0	0.00	8.61	15	28,056	0.05%
2020/08/27	0	0.00	10	8.57	8.57	-10	28,494	-0.04%
2020/08/26	2	8.57	0	0.00	8.58	2	28,682	0.01%
2020/08/25	2	8.59	2	8.62	8.58	0	29,029	0.00%
2020/08/24	12	8.51	0.5	8.53	8.53	11.5	29,425	0.04%
2020/08/20	32	8.48	53	8.44	8.41	-21	29,657	-0.07%
2020/08/19	5	8.68	1	8.72	8.65	4	29,248	0.01%
2020/08/18	13	8.67	0	0.00	8.67	13	29,074	0.04%
2020/08/17	10	8.64	5	8.70	8.70	5	29,196	0.02%
2020/08/13	2	8.64	0	0.00	8.68	2	29,262	0.01%
2020/08/12	21	8.69	0	0.00	8.68	21	29,449	0.07%
2020/08/11	2	8.69	0	0.00	8.68	2	29,567	0.01%
2020/08/10	1	8.72	0	0.00	8.72	1	29,663	0.00%
2020/08/07	2	8.68	86	8.69	8.66	-84	29,659	-0.28%
2020/08/06	0	0.00	70	8.68	8.71	-70	29,540	-0.24%
2020/08/05	4	8.63	0	0.00	8.63	4	29,537	0.01%
2020/08/04	4	8.63	4	8.62	8.58	0	29,689	0.00%
2020/08/03	1	8.54	1	8.55	8.53	0	29,707	0.00%
2020/07/31	1	8.67	12	8.67	8.64	-11	29,568	-0.04%
2020/07/30	12	8.69	0	8.66	8.66	12	29,583	0.04%
2020/07/29	3	8.75	0	0.00	8.75	3	29,487	0.01%
2020/07/28	3	8.54	4	8.61	8.59	-1	29,815	0.00%
2020/07/27	19	8.69	0	0.00	8.61	19	30,109	0.06%
2020/07/24	54	8.80	0	0.00	8.75	54	30,314	0.18%
2020/07/23	65	8.85	4	8.85	8.86	61	30,505	0.20%
2020/07/22	2	8.86	0	0.00	8.90	2	30,663	0.01%
2020/07/21	55	8.86	7	8.87	8.85	48	30,465	0.16%
2020/07/20	1	8.92	0	0.00	8.94	1	30,241	0.00%
2020/07/17	5	8.93	0.4	8.89	8.91	4.6	30,297	0.02%
2020/07/15	106	8.89	5	8.95	8.86	101	30,708	0.33%	大買/鉅額交易
2020/07/14	5	8.86	0	0.00	8.88	5	30,875	0.02%
2020/07/13	1	8.78	4	8.80	8.81	-3	31,115	-0.01%
2020/07/10	15	8.74	0	0.00	8.75	15	31,523	0.05%
2020/07/09	5	8.83	0	0.00	8.83	5	31,610	0.02%
2020/07/08	13	8.92	1	8.92	8.92	12	31,802	0.04%
2020/07/07	18	8.98	103	8.93	8.94	-85	31,687	-0.27%	大賣/
2020/07/06	23	9.03	22	9.04	9.04	1	31,066	0.00%
2020/07/03	30	9.47	5	9.47	9.47	25	29,825	0.08%
2020/07/02	11	9.47	0	0.00	9.48	11	28,526	0.04%
2020/07/01	22	9.48	6	9.47	9.48	16	28,038	0.06%
2020/06/29	16	9.33	0	0.00	9.37	16	27,984	0.06%
2020/06/24	1	9.34	0	0.00	9.34	1	27,915	0.00%
2020/06/23	0	0.00	22	9.35	9.33	-22	28,234	-0.08%
2020/06/22	2	9.31	100	9.30	9.32	-98	28,295	-0.35%
2020/06/19	21.2	9.33	0	0.00	9.26	21.2	28,847	0.07%
2020/06/18	31	9.39	2	9.38	9.40	29	28,729	0.10%
2020/06/17	1	9.37	10	9.42	9.40	-9	28,912	-0.03%
2020/06/16	15	9.37	5.6	9.39	9.39	9.4	29,766	0.03%
2020/06/15	0	0.00	11	9.31	9.27	-11	31,261	-0.04%
2020/06/12	31	9.09	20	9.04	9.16	11	31,650	0.03%
2020/06/11	18	9.28	51	9.28	9.20	-33	32,027	-0.10%
2020/06/10	5	9.46	0	0.00	9.47	5	31,963	0.02%
2020/06/09	2	9.48	8	9.48	9.48	-6	33,030	-0.02%
2020/06/08	0	0.00	116	9.49	9.49	-116	33,656	-0.34%	大賣/鉅額交易
2020/06/05	24	9.37	12	9.35	9.40	12	33,743	0.04%
2020/06/04	4	9.32	16	9.36	9.36	-12	34,278	-0.04%
2020/06/03	15	9.28	20	9.30	9.30	-5	34,614	-0.01%
2020/06/02	2	9.15	1	9.17	9.14	1	34,369	0.00%
2020/06/01	0	0.00	29	9.15	9.11	-29	34,332	-0.08%
2020/05/29	22	8.98	0	0.00	9.09	22	34,099	0.06%
2020/05/28	13	9.06	4	9.01	9.00	9	33,815	0.03%
2020/05/27	4	9.08	0	0.00	9.07	4	33,948	0.01%
2020/05/26	0	0.00	16	9.04	9.02	-16	34,214	-0.05%
2020/05/25	10	8.88	0	0.00	8.97	10	34,322	0.03%
2020/05/22	18	8.97	40	8.95	8.93	-22	34,457	-0.06%
2020/05/21	2	9.04	1	9.02	9.01	1	34,522	0.00%
2020/05/19	5	9.05	4	9.02	9.00	1	34,542	0.00%
2020/05/18	2	8.93	0	0.00	8.95	2	34,373	0.01%
2020/05/15	10	8.97	10	8.96	8.95	0	34,217	0.00%
2020/05/14	7	9.01	95	9.01	8.99	-88	34,006	-0.26%
2020/05/13	2	9.03	4	9.04	9.04	-2	33,834	-0.01%
2020/05/12	17	9.04	0	0.00	9.04	17	33,932	0.05%
2020/05/11	3	9.10	14	9.12	9.10	-11	33,846	-0.03%
2020/05/08	4	9.02	0	0.00	8.98	4	33,671	0.01%
2020/05/07	121	8.93	1	8.99	8.93	120	33,666	0.36%	大買/鉅額交易
2020/05/06	1	8.93	3	8.93	8.90	-2	33,670	-0.01%
2020/05/04	2	8.89	11	8.86	8.93	-9	33,672	-0.03%
2020/04/30	16	9.07	2	9.06	9.06	14	33,466	0.04%
2020/04/29	10	8.95	25	8.94	8.98	-15	33,376	-0.04%
2020/04/28	2	8.65	18	8.75	8.76	-16	33,328	-0.05%
2020/04/27	0	0.00	22	8.58	8.58	-22	34,140	-0.06%
2020/04/24	13	8.40	0	0.00	8.40	13	34,012	0.04%
2020/04/23	10	8.42	17	8.45	8.43	-7	34,060	-0.02%
2020/04/22	3	8.39	5	8.29	8.39	-2	33,930	-0.01%
2020/04/21	62	8.43	0	0.00	8.36	62	33,923	0.18%
2020/04/20	12	8.59	0	0.00	8.56	12	33,551	0.04%
2020/04/17	5	8.63	27	8.73	8.60	-22	33,599	-0.07%
2020/04/16	26	8.52	1	8.49	8.51	25	33,464	0.07%
2020/04/15	86	8.63	17	8.65	8.66	69	33,094	0.21%
2020/04/14	20	8.47	3	8.53	8.51	17	32,751	0.05%
2020/04/13	16	8.33	39	8.29	8.35	-23	32,360	-0.07%
2020/04/10	36	8.09	0	0.00	8.13	36	31,789	0.11%
2020/04/09	13	7.91	33	7.89	7.95	-20	31,596	-0.06%
2020/04/08	6	7.79	6	7.85	7.83	0	31,500	0.00%
2020/04/07	8	7.72	0	0.00	7.76	8	31,386	0.03%
2020/04/01	0	0.00	1	7.55	7.51	-1	31,248	0.00%
2020/03/31	6	7.44	0	0.00	7.42	6	31,109	0.02%
2020/03/27	23	7.83	1	7.81	7.81	22	30,076	0.07%
2020/03/26	0	0.00	5	7.60	7.60	-5	29,712	-0.02%
2020/03/25	2	7.56	17	7.55	7.54	-15	29,961	-0.05%
2020/03/24	20	7.33	0	0.00	7.26	20	29,536	0.07%
2020/03/23	4	7.00	0	0.00	7.01	4	29,297	0.01%
2020/03/20	0	0.00	5	7.43	7.35	-5	29,208	-0.02%
2020/03/19	38	7.05	10	7.21	6.90	28	28,477	0.10%
2020/03/18	8	7.53	0	0.00	7.50	8	27,654	0.03%
2020/03/17	3	7.71	20	7.62	7.60	-17	27,212	-0.06%
2020/03/16	36	7.98	0	0.00	7.93	36	26,615	0.14%
2020/03/13	77	7.82	42	7.90	8.29	35	26,174	0.13%
2020/03/12	4	8.58	2	8.56	8.56	2	24,977	0.01%
2020/03/11	4	8.96	0	0.00	8.97	4	24,337	0.02%
2020/03/10	7	8.99	0	0.00	9.00	7	24,120	0.03%
2020/03/09	3	9.04	1	9.05	9.03	2	23,767	0.01%
2020/03/05	0	0.00	10	9.35	9.36	-10	23,122	-0.04%
2020/03/02	0	0.00	3	9.05	9.10	-3	23,074	-0.01%
2020/02/27	3	9.18	20	9.19	9.16	-17	23,444	-0.07%
2020/02/26	15	9.20	0	0.00	9.21	15	23,176	0.06%
2020/02/25	4	9.25	0	0.00	9.24	4	23,013	0.02%
2020/02/24	2	9.28	2	9.29	9.30	0	23,082	0.00%
2020/02/21	16	9.36	0	0.00	9.36	16	22,923	0.07%
2020/02/20	13	9.44	5	9.41	9.41	8	22,910	0.03%
2020/02/19	10	9.41	0	0.00	9.41	10	22,921	0.04%
2020/02/18	2	9.37	104	9.37	9.37	-102	22,971	-0.44%	大賣/鉅額交易
2020/02/17	0	0.00	1	9.37	9.36	-1	23,118	0.00%
2020/02/14	0	0.00	1	9.40	9.41	-1	23,340	0.00%
2020/02/13	3	9.37	18.5	9.38	9.40	-15.5	23,611	-0.07%
2020/02/12	3	9.38	0	0.00	9.35	3	24,020	0.01%
2020/02/11	2	9.39	0	0.00	9.36	2	24,391	0.01%
2020/02/10	2	9.30	0	0.00	9.31	2	25,741	0.01%
2020/02/07	10	9.39	0	0.00	9.35	10	26,401	0.04%
2020/02/06	0	0.00	12	9.46	9.49	-12	27,017	-0.04%
2020/02/05	1	9.30	6	9.29	9.33	-5	27,138	-0.02%
2020/02/03	12	9.16	0	0.00	9.23	12	27,101	0.04%
2020/01/31	12	9.37	0	0.00	9.29	12	26,842	0.04%
2020/01/30	39	9.30	224.4	9.48	9.26	-185.4	26,536	-0.70%	大賣/鉅額交易
2020/01/20	5	9.83	25	9.85	9.84	-20	25,320	-0.08%
2020/01/17	0	0.00	28	9.83	9.85	-28	25,290	-0.11%
2020/01/16	10	9.85	1	9.84	9.85	9	25,530	0.04%
2020/01/14	2	9.85	0	0.00	9.88	2	25,665	0.01%
2020/01/10	11	9.75	0	0.00	9.74	11	25,698	0.04%
2020/01/09	2	9.63	50	9.59	9.63	-48	25,855	-0.19%
2020/01/08	13	9.60	40	9.59	9.56	-27	25,981	-0.10%
2020/01/06	11	9.67	0	0.00	9.65	11	25,811	0.04%
2020/01/03	22	9.75	20	9.72	9.76	2	25,773	0.01%
2019/12/31	0	0.00	0.8	9.72	9.73	-0.8	25,702	0.00%
2019/12/30	1	9.76	0	0.00	9.72	1	25,617	0.00%
2019/12/26	1	9.79	1	9.81	9.79	0	25,435	0.00%
2019/12/25	5	9.81	0	0.00	9.81	5	25,467	0.02%
2019/12/24	25	9.83	0	0.00	9.81	25	25,460	0.10%
2019/12/23	5	9.82	1	9.87	9.87	4	25,535	0.02%
2019/12/20	2	9.86	0	0.00	9.81	2	25,509	0.01%
2019/12/19	1	9.85	0	0.00	9.89	1	25,067	0.00%
2019/12/18	20	9.87	30.1	9.92	9.90	-10.1	24,854	-0.04%
2019/12/17	1	9.83	0	0.00	9.93	1	24,888	0.00%
2019/12/16	93	9.88	0	0.00	9.81	93	24,640	0.38%
2019/12/13	55	9.82	2	9.91	9.91	53	24,391	0.22%
2019/12/12	50	9.72	0	0.00	9.77	50	23,478	0.21%
2019/12/11	50	9.70	0	0.00	9.69	50	23,270	0.21%
2019/12/09	4	9.68	14.3	9.68	9.66	-10.3	23,321	-0.04%
2019/12/04	4	9.55	70	9.57	9.58	-66	23,074	-0.29%
2019/12/03	20	9.62	0	0.00	9.62	20	22,973	0.09%
2019/12/02	5	9.63	0	0.00	9.66	5	22,910	0.02%
2019/11/29	57	9.73	0	0.00	9.71	57	22,714	0.25%
2019/11/27	3	9.88	0	0.00	9.82	3	22,536	0.01%
2019/11/22	0	0.00	10	9.84	9.88	-10	22,022	-0.05%
2019/11/21	11	9.76	0	0.00	9.78	11	21,968	0.05%
2019/11/20	1	9.84	0	0.00	9.87	1	21,685	0.00%
2019/11/18	6	9.85	28	9.85	9.90	-22	21,519	-0.10%
2019/11/15	0	0.00	150	9.89	9.90	-150	21,380	-0.70%	大賣/鉅額交易
2019/11/14	6	9.84	1	9.83	9.83	5	21,305	0.02%
2019/11/13	0	0.00	30	9.90	9.89	-30	21,386	-0.14%
2019/11/12	12	9.95	0	0.00	9.97	12	21,254	0.06%
2019/11/11	0	0.00	24	9.88	9.89	-24	21,061	-0.11%
2019/11/08	81	10.07	6	10.05	10.00	75	20,524	0.37%
2019/11/07	22	10.19	109	10.09	10.10	-87	20,082	-0.43%	大賣/
2019/11/06	37	9.90	103	9.95	9.94	-66	18,601	-0.35%	大賣/
2019/11/05	18	9.83	5	9.85	9.86	13	18,098	0.07%
2019/11/04	20	9.63	30	9.63	9.65	-10	17,590	-0.06%
2019/11/01	6	9.53	1	9.50	9.54	5	17,576	0.03%
2019/10/31	12	9.55	0	0.00	9.50	12	17,750	0.07%
2019/10/24	0	0.00	7.7	9.51	9.54	-7.7	17,336	-0.04%
2019/10/23	4	9.41	0	0.00	9.41	4	17,087	0.02%
2019/10/22	0	0.00	10	9.49	9.49	-10	17,005	-0.06%
2019/10/18	10	9.40	0	0.00	9.47	10	16,897	0.06%
2019/10/17	0	0.00	12	9.45	9.46	-12	16,469	-0.07%
2019/10/16	2	9.34	0	0.00	9.34	2	16,019	0.01%
2019/10/14	2	9.26	3	9.21	9.27	-1	16,051	-0.01%
2019/10/09	15	9.15	0	0.00	9.11	15	15,930	0.09%
2019/10/08	2	9.20	3	9.20	9.20	-1	15,837	-0.01%
2019/10/04	2.3	9.18	0	0.00	9.17	2.3	15,892	0.01%
2019/10/03	35	9.16	30	9.14	9.14	5	15,974	0.03%
2019/10/02	1	9.27	0	0.00	9.25	1	15,890	0.01%
2019/09/26	10	9.31	0	0.00	9.31	10	16,324	0.06%
2019/09/20	3	9.38	0	0.00	9.37	3	16,873	0.02%
2019/09/18	140	9.43	138	9.43	9.42	2	16,719	0.01%	大買/大賣/
2019/09/17	8	9.39	10	9.45	9.45	-2	16,676	-0.01%
2019/09/16	10	9.46	138	9.46	9.44	-128	16,935	-0.76%	大賣/鉅額交易
2019/09/12	139	9.44	0	0.00	9.44	139	16,974	0.82%	大買/鉅額交易
2019/09/11	46	9.39	0	0.00	9.40	46	17,073	0.27%
2019/09/10	22	9.34	21	9.35	9.39	1	16,977	0.01%
2019/09/09	15	9.33	6	9.32	9.32	9	16,832	0.05%
2019/09/06	20	9.25	5	9.25	9.25	15	16,853	0.09%
2019/09/05	5	9.17	4	9.26	9.28	1	16,910	0.01%
2019/09/04	20	9.15	0	0.00	9.15	20	16,818	0.12%
2019/09/03	56	9.11	0	0.00	9.07	56	16,907	0.33%
2019/09/02	33	9.11	0	0.00	9.13	33	16,980	0.19%
2019/08/30	55	9.02	0	0.00	9.09	55	17,154	0.32%
2019/08/29	24	8.99	0	0.00	8.99	24	17,126	0.14%
2019/08/27	6	9.00	0	0.00	8.96	6	17,343	0.03%
2019/08/21	25	9.10	0	0.00	9.05	25	19,290	0.13%
2019/08/20	0	0.00	69	9.11	9.10	-69	19,305	-0.36%
2019/08/19	1	9.14	0	0.00	9.13	1	19,450	0.01%
2019/08/16	7	9.03	0	0.00	9.16	7	19,725	0.04%
2019/08/15	6	9.01	0	0.00	9.01	6	19,763	0.03%
2019/08/14	13	9.06	2	9.08	9.06	11	20,211	0.05%
2019/08/07	0	0.00	9	9.01	8.99	-9	21,188	-0.04%
2019/08/06	13	8.96	0	0.00	9.02	13	21,745	0.06%
2019/08/05	10	9.09	0	0.00	9.08	10	21,641	0.05%
2019/08/02	0	0.00	1.4	9.17	9.15	-1.4	21,731	-0.01%
2019/08/01	0.4	9.24	0	0.00	9.22	0.4	22,011	0.00%
2019/07/31	10	9.37	1	9.37	9.28	9	22,200	0.04%
2019/07/29	3	9.35	0	0.00	9.35	3	22,397	0.01%
2019/07/26	2	9.24	0	0.00	9.32	2	22,450	0.01%
2019/07/25	1	9.25	0	0.00	9.25	1	22,706	0.00%
2019/07/24	9	9.28	0	0.00	9.27	9	23,004	0.04%
2019/07/22	4	9.32	0	9.32	9.32	4	23,024	0.02%
2019/07/17	1	9.33	0	0.00	9.37	1	23,174	0.00%
2019/07/16	7	9.38	6	9.43	9.43	1	22,952	0.00%
2019/07/11	0	0.00	2	9.45	9.48	-2	23,178	-0.01%
2019/07/10	3	9.29	0	0.00	9.29	3	23,037	0.01%
2019/07/09	3	9.28	0	0.00	9.28	3	23,142	0.01%
2019/07/08	3	9.30	0	0.00	9.33	3	23,172	0.01%
2019/07/05	11	9.34	6	9.33	9.32	5	23,361	0.02%
2019/07/04	0	0.00	50	9.30	9.32	-50	23,841	-0.21%
2019/07/03	53	9.51	0	0.00	9.50	53	23,813	0.22%
2019/07/02	2	9.51	3	9.51	9.55	-1	23,719	0.00%
2019/07/01	0	0.00	5	9.55	9.50	-5	23,633	-0.02%
2019/06/28	30	9.50	5	9.52	9.47	25	23,650	0.11%
2019/06/27	0	0.00	1	9.53	9.50	-1	23,736	0.00%
2019/06/26	14	9.49	0	0.00	9.50	14	24,068	0.06%
2019/06/25	0	0.00	3.1	9.51	9.54	-3.1	24,332	-0.01%
2019/06/24	50	9.49	0	0.00	9.53	50	24,293	0.21%
2019/06/21	3	9.49	0	0.00	9.46	3	24,438	0.01%
2019/06/20	0	0.00	2	9.47	9.50	-2	24,298	-0.01%
2019/06/19	1	9.40	33.3	9.44	9.47	-32.3	24,178	-0.13%
2019/06/18	1	9.34	15	9.34	9.36	-14	24,121	-0.06%
2019/06/14	0.1	9.27	0	0.00	9.27	0.1	24,662	0.00%
2019/06/13	20	9.28	0	0.00	9.27	20	24,631	0.08%
2019/06/10	20	9.52	0	9.52	9.53	20	24,867	0.08%
2019/06/06	21	9.42	8	9.40	9.45	13	24,846	0.05%
2019/06/05	0	0.00	4	9.35	9.33	-4	24,822	-0.02%
2019/05/29	3	9.11	0	0.00	9.10	3	24,505	0.01%
2019/05/27	14	9.20	0	0.00	9.23	14	22,768	0.06%
2019/05/24	0	0.00	0	9.22	9.20	0	22,801	0.00%
2019/05/23	30	9.18	0	0.00	9.20	30	22,752	0.13%
2019/05/22	44	9.29	0	0.00	9.30	44	22,513	0.20%
2019/05/21	17	9.42	20	9.46	9.42	-3	22,425	-0.01%
2019/05/20	2	9.08	0	0.00	9.16	2	21,915	0.01%
2019/05/17	13	9.09	0	0.00	9.05	13	21,729	0.06%
2019/05/16	12	9.12	0	0.00	9.03	12	21,397	0.06%
2019/05/15	3	9.26	0	0.00	9.23	3	21,106	0.01%
2019/05/14	18	9.27	0	0.00	9.21	18	21,090	0.09%
2019/05/13	10	9.49	5	9.50	9.48	5	20,271	0.02%
2019/05/09	7	9.53	0	0.00	9.50	7	20,104	0.03%
2019/05/08	2	9.66	50	9.68	9.65	-48	19,659	-0.24%
2019/05/07	6	9.80	0	0.00	9.75	6	19,271	0.03%
2019/05/06	0	0.00	80	9.82	9.81	-80	19,210	-0.42%
2019/05/03	0	0.00	2	9.92	9.92	-2	19,237	-0.01%
2019/05/02	10	9.93	8	9.94	9.91	2	19,193	0.01%
2019/04/30	14	9.94	0	0.00	9.95	14	18,925	0.07%
2019/04/29	2	9.98	0	0.00	10.05	2	18,540	0.01%
2019/04/26	26	9.93	0	0.00	9.96	26	18,447	0.14%
2019/04/25	30	9.96	101	9.96	9.96	-71	18,460	-0.38%	大賣/
2019/04/24	10	9.98	0	0.00	9.97	10	18,421	0.05%
2019/04/23	1	9.99	0	0.00	9.99	1	18,498	0.01%
2019/04/19	0	0.00	1	10.00	10.00	-1	18,512	-0.01%
2019/04/18	122	9.99	4.3	10.00	10.00	117.7	18,539	0.64%	大買/鉅額交易
2019/04/17	30	10.03	2.2	10.00	10.00	27.8	18,487	0.15%
2019/04/16	36	10.04	2	10.00	10.05	34	18,438	0.18%
2019/04/12	5	10.00	0	0.00	10.10	5	18,693	0.03%
2019/04/11	6	10.01	0	0.00	10.05	6	18,594	0.03%
2019/04/10	1	10.05	5	10.10	10.05	-4	18,387	-0.02%
2019/04/09	1	10.05	0.7	10.00	10.05	0.3	17,940	0.00%
2019/04/08	7	10.01	0	10.00	10.05	7	17,801	0.04%
2019/04/03	0	0.00	10	10.05	10.10	-10	17,470	-0.06%
2019/04/02	1	10.05	0	0.00	10.05	1	17,350	0.01%
2019/04/01	0	0.00	0.1	10.05	10.05	-0.1	17,227	0.00%
2019/03/29	1	10.20	5	10.25	10.30	-4	16,867	-0.02%
2019/03/28	0	10.10	0	0.00	10.15	0	16,524	0.00%
2019/03/27	0	0.00	50	10.05	10.05	-50	16,354	-0.31%
2019/03/26	2	10.05	0	0.00	10.10	2	16,401	0.01%
2019/03/25	2	10.03	2	10.00	10.00	0	16,538	0.00%
2019/03/22	11	10.20	0	0.00	10.20	11	16,380	0.07%
2019/03/21	1.5	10.18	5	10.20	10.20	-3.5	16,388	-0.02%
2019/03/20	1	10.15	0	0.00	10.20	1	16,230	0.01%
2019/03/19	50	10.25	2	10.15	10.15	48	16,204	0.30%
2019/03/15	0	0.00	5	10.05	10.05	-5	16,111	-0.03%
2019/03/12	0	0.00	56	9.94	9.99	-56	15,957	-0.35%
2019/03/11	6	9.95	0	0.00	9.90	6	16,141	0.04%
2019/03/07	0	0.00	15	9.95	9.95	-15	17,306	-0.09%
2019/03/06	10	9.94	62	9.93	9.91	-52	17,429	-0.30%
2019/03/05	0	0.00	2	9.93	9.90	-2	17,481	-0.01%
2019/02/27	0	0.00	2	9.99	9.97	-2	17,368	-0.01%
2019/02/26	151	10.00	10	9.98	9.97	141	17,387	0.81%	大買/鉅額交易
2019/02/25	1	9.98	0	0.00	10.00	1	17,307	0.01%
2019/02/22	10	9.99	0	0.00	9.99	10	17,440	0.06%
2019/02/20	10	9.98	10	9.97	10.00	0	17,636	0.00%
2019/02/19	2	9.95	0	0.00	9.97	2	17,617	0.01%
2019/02/15	2	9.87	0	0.00	9.86	2	17,768	0.01%
2019/02/14	2	9.86	0	0.00	9.86	2	17,845	0.01%
2019/02/13	4	9.90	0	0.00	9.94	4	17,924	0.02%
2019/02/12	5	9.91	1	9.92	9.90	4	17,928	0.02%
2019/02/11	0	0.00	2	10.00	9.91	-2	18,096	-0.01%
2019/01/30	2	9.98	0	0.00	9.98	2	18,161	0.01%
2019/01/29	0	0.00	5	10.00	10.00	-5	17,936	-0.03%
2019/01/25	0	0.00	1	9.97	9.97	-1	18,010	-0.01%
2019/01/23	1	9.83	10	9.85	9.81	-9	18,096	-0.05%
2019/01/22	2	9.92	0	0.00	9.90	2	18,200	0.01%
2019/01/21	1	9.95	11	9.95	9.95	-10	18,219	-0.05%
2019/01/17	2	9.84	50.8	9.91	9.84	-48.8	19,253	-0.25%
2019/01/15	0	9.92	0.5	9.92	9.93	-0.5	20,161	0.00%
2019/01/11	1	9.86	0	0.00	9.91	1	20,775	0.00%
2019/01/04	16	9.48	0	0.00	9.45	16	22,438	0.07%
2019/01/03	10	9.61	0	0.00	9.63	10	23,773	0.04%
2018/12/26	10	9.62	0	0.00	9.61	10	24,823	0.04%
2018/12/25	2	9.63	0	0.00	9.62	2	24,968	0.01%
2018/12/22	4	9.74	0	0.00	9.73	4	25,680	0.02%
2018/12/19	2	9.78	4	9.72	9.75	-2	27,316	-0.01%
2018/12/18	6	9.80	0	0.00	9.71	6	27,273	0.02%
2018/12/17	1	9.95	0	0.00	9.92	1	27,377	0.00%
2018/12/13	3	9.94	0	0.00	9.99	3	27,602	0.01%
2018/12/12	33	9.97	0	0.00	9.93	33	27,862	0.12%
2018/12/11	0	0.00	50	9.91	10.00	-50	27,790	-0.18%
2018/12/10	1	9.91	40	9.91	9.91	-39	27,961	-0.14%
2018/12/07	3	9.99	0	0.00	10.05	3	27,942	0.01%
2018/12/06	9	9.98	0	0.00	9.97	9	28,098	0.03%
2018/12/05	4	10.00	0	0.00	10.05	4	28,180	0.01%
2018/12/03	0	0.00	7	10.15	10.15	-7	28,223	-0.02%
2018/11/30	20	10.25	39	10.18	10.00	-19	28,230	-0.07%
2018/11/29	2	10.00	0	0.00	9.99	2	27,607	0.01%
2018/11/28	0	0.00	30	10.00	10.05	-30	27,533	-0.11%
2018/11/27	82	9.98	0	0.00	9.99	82	27,385	0.30%
2018/11/26	4	9.99	0	0.00	9.96	4	27,647	0.01%
2018/11/23	0	0.00	2	10.00	10.00	-2	27,591	-0.01%
2018/11/22	5	9.99	0	0.00	9.98	5	27,636	0.02%
2018/11/20	21	9.99	0	0.00	10.00	21	27,449	0.08%
2018/11/16	0	0.00	6	10.10	10.10	-6	27,367	-0.02%
2018/11/15	6	10.02	0	0.00	10.05	6	27,313	0.02%
2018/11/14	103	9.99	0	0.00	10.00	103	27,296	0.38%	大買/鉅額交易
2018/11/12	1	9.95	50	9.99	10.05	-49	27,341	-0.18%
2018/11/09	2	10.00	1	10.00	10.10	1	27,378	0.00%
2018/11/08	15	10.12	0	0.00	10.15	15	27,347	0.05%
2018/11/06	0	0.00	10	9.93	9.93	-10	27,451	-0.04%
2018/11/05	0	0.00	20	9.87	9.95	-20	27,692	-0.07%
2018/11/02	3	9.89	1	9.94	9.96	2	27,713	0.01%
2018/10/31	13	9.88	0	0.00	9.93	13	27,948	0.05%
2018/10/30	2	9.74	3	9.74	9.76	-1	27,967	0.00%
2018/10/29	8	9.57	0	0.00	9.60	8	28,118	0.03%
2018/10/25	17	9.52	70	9.51	9.51	-53	28,360	-0.19%
2018/10/24	13	9.77	27.5	9.75	9.76	-14.5	27,969	-0.05%
2018/10/22	12	10.05	0	0.00	10.05	12	27,152	0.04%
2018/10/19	2	10.00	0	0.00	10.00	2	27,173	0.01%
2018/10/18	12	10.04	0.9	10.20	10.10	11.1	27,036	0.04%
2018/10/17	2	10.20	0.1	10.25	10.20	1.9	26,848	0.01%
2018/10/16	71	10.20	0	0.00	10.20	71	26,642	0.27%
2018/10/15	2	10.20	0	0.00	10.25	2	26,525	0.01%
2018/10/12	31	10.20	0.3	10.40	10.35	30.7	26,253	0.12%
2018/10/11	74	10.18	5	10.10	10.20	69	25,918	0.27%
2018/10/09	0	0.00	100	10.85	10.85	-100	24,426	-0.41%
2018/10/05	6	10.92	1	10.95	10.95	5	24,502	0.02%
2018/10/04	12	11.04	3.5	11.01	11.00	8.5	25,037	0.03%
2018/10/03	20	11.18	0	0.00	11.15	20	25,398	0.08%
2018/10/02	5	11.20	1	11.30	11.20	4	26,319	0.02%
2018/10/01	50	11.50	16.2	11.45	11.40	33.8	26,335	0.13%
2018/09/28	0	0.00	2	11.50	11.40	-2	26,474	-0.01%
2018/09/27	3	11.35	108	11.44	11.45	-105	26,475	-0.40%	大賣/鉅額交易
2018/09/26	10	11.20	17.4	11.22	11.25	-7.4	25,767	-0.03%
2018/09/25	0	0.00	11	11.10	11.15	-11	26,034	-0.04%
2018/09/21	0	0.00	22	11.10	11.10	-22	26,434	-0.08%
2018/09/20	10	10.95	1	10.95	10.95	9	26,257	0.03%
2018/09/19	0	0.00	13	10.92	11.00	-13	26,480	-0.05%
2018/09/18	15	10.88	2	10.85	10.85	13	26,422	0.05%
2018/09/13	0	0.00	1	10.80	10.85	-1	26,355	0.00%
2018/09/12	5	10.80	0	0.00	10.80	5	26,327	0.02%
2018/09/10	0	0.00	1	10.70	10.75	-1	26,532	0.00%
2018/09/05	4	10.80	0	0.00	10.80	4	27,301	0.01%
2018/08/29	20	11.03	0	0.00	11.10	20	27,484	0.07%
2018/08/24	10	10.90	0	0.00	11.00	10	27,819	0.04%
2018/08/23	20	10.95	0	0.00	11.00	20	28,716	0.07%
2018/08/22	5	10.93	0	0.00	10.95	5	29,422	0.02%
2018/08/20	2	10.85	0	0.00	10.85	2	29,777	0.01%
2018/08/17	10	11.00	0	0.00	10.95	10	29,711	0.03%
2018/08/16	0	0.00	60	10.83	10.95	-60	29,858	-0.20%
2018/08/15	10	10.85	0	0.00	10.85	10	29,768	0.03%
2018/08/14	2	10.85	0	0.00	10.90	2	29,911	0.01%
2018/08/13	0	0.00	2	10.90	10.85	-2	30,059	-0.01%
2018/08/10	8	11.05	0	0.00	11.00	8	30,506	0.03%
2018/08/09	0	11.00	5	11.00	11.00	-5	30,503	-0.02%
2018/08/08	0	0.00	3	11.00	11.05	-3	31,054	-0.01%
2018/08/06	5	10.95	0	0.00	10.95	5	31,072	0.02%
2018/08/03	5	11.05	12	11.00	11.05	-7	30,918	-0.02%
2018/08/02	4	11.05	0	0.00	11.00	4	30,925	0.01%
2018/07/31	10	11.15	0	0.00	11.20	10	30,860	0.03%
2018/07/30	5	11.05	0	0.00	11.10	5	30,818	0.02%
2018/07/27	3	11.15	0	0.00	11.15	3	30,937	0.01%
2018/07/26	0	0.00	21	11.20	11.20	-21	31,232	-0.07%
2018/07/25	10	11.17	13	11.07	11.20	-3	31,808	-0.01%
2018/07/23	23	10.96	0	0.00	11.00	23	32,062	0.07%
2018/07/18	3	11.00	20	11.05	11.05	-17	33,703	-0.05%
2018/07/17	1	10.95	10	11.00	11.00	-9	35,203	-0.03%
2018/07/16	5	10.95	0	0.00	10.95	5	36,199	0.01%
2018/07/13	5	10.95	93.5	10.91	11.00	-88.5	36,553	-0.24%
2018/07/12	20	10.98	230	10.95	11.00	-210	36,217	-0.58%	大賣/鉅額交易
2018/07/11	67	11.45	43	11.45	11.45	24	35,542	0.07%
2018/07/10	23	11.44	5	11.40	11.40	18	35,109	0.05%
2018/07/09	2	11.35	0	0.00	11.40	2	34,338	0.01%
2018/07/06	0	0.00	140	11.33	11.35	-140	34,120	-0.41%	大賣/鉅額交易
2018/07/05	4	11.30	0	0.00	11.35	4	34,131	0.01%
2018/07/03	10	11.25	50	11.30	11.35	-40	34,469	-0.12%
2018/07/02	0	0.00	65	11.28	11.30	-65	34,037	-0.19%
2018/06/29	51	11.20	0	0.00	11.15	51	33,748	0.15%
2018/06/28	21.9	11.15	0	0.00	11.10	21.9	33,622	0.07%
2018/06/27	10	11.15	0	0.00	11.15	10	33,632	0.03%
2018/06/26	0	0.00	1	11.25	11.35	-1	33,854	0.00%
2018/06/25	0	0.00	93	11.34	11.30	-93	34,042	-0.27%
2018/06/20	10.5	11.14	0	0.00	11.10	10.5	34,629	0.03%
2018/06/19	12	11.07	0	0.00	11.05	12	34,671	0.03%
2018/06/15	114	11.11	1	11.15	11.20	113	34,349	0.33%	大買/鉅額交易
2018/06/14	5	11.25	1	11.20	11.15	4	33,571	0.01%
2018/06/13	21	11.35	150	11.30	11.30	-129	33,422	-0.39%	大賣/鉅額交易
2018/06/12	10	11.40	0	0.00	11.35	10	34,411	0.03%
2018/06/11	10	11.50	31	11.50	11.50	-21	34,449	-0.06%
2018/06/07	2	11.50	0	0.00	11.55	2	35,044	0.01%
2018/06/06	50	11.45	0	0.00	11.45	50	35,311	0.14%
2018/06/05	0	0.00	5	11.45	11.45	-5	35,361	-0.01%
2018/06/04	0	0.00	16.9	11.31	11.40	-16.9	35,276	-0.05%
2018/06/01	0	0.00	10	11.30	11.35	-10	35,316	-0.03%
2018/05/31	0	0.00	0.2	11.25	11.25	-0.2	35,358	0.00%
2018/05/30	69	11.14	72	11.10	11.10	-3	34,748	-0.01%
2018/05/29	16	11.42	0	0.00	11.35	16	34,448	0.05%
2018/05/28	3	11.55	2	11.50	11.50	1	34,649	0.00%
2018/05/23	13	11.40	0	0.00	11.40	13	36,062	0.04%
2018/05/22	0	0.00	2	11.65	11.50	-2	36,335	-0.01%
2018/05/21	4	11.65	30.5	11.61	11.65	-26.5	36,840	-0.07%
2018/05/17	10	11.42	0.1	11.35	11.35	9.9	37,469	0.03%
2018/05/16	0	0.00	13	11.40	11.40	-13	37,483	-0.03%
2018/05/15	0	11.15	5	11.20	11.20	-5	37,668	-0.01%
2018/05/14	7	11.21	0	0.00	11.20	7	39,051	0.02%
2018/05/11	10	11.10	0	0.00	11.20	10	39,321	0.03%
2018/05/10	1	11.20	1	11.10	11.10	0	39,292	0.00%
2018/05/09	2	11.20	22	11.10	11.15	-20	39,327	-0.05%
2018/05/08	6	10.90	0	0.00	11.05	6	39,516	0.02%
2018/05/04	1	10.95	0.3	10.90	10.90	0.7	39,535	0.00%
2018/05/03	0	0.00	2	11.00	11.00	-2	39,683	-0.01%
2018/05/02	5	11.08	18	11.10	11.05	-13	39,779	-0.03%
2018/04/30	0	0.00	2	11.20	11.25	-2	39,665	-0.01%
2018/04/26	0	0.00	54	11.00	10.95	-54	40,177	-0.13%
2018/04/25	1	10.95	16	10.88	10.95	-15	40,096	-0.04%
2018/04/24	12	11.00	32	10.96	11.05	-20	40,102	-0.05%
2018/04/23	15	10.85	38	11.01	11.05	-23	39,666	-0.06%
2018/04/20	0	0.00	40	10.68	10.75	-40	38,503	-0.10%
2018/04/12	10	10.55	0	0.00	10.55	10	41,261	0.02%
2018/04/11	0	0.00	20	10.55	10.50	-20	41,599	-0.05%
2018/04/10	2	10.55	4.3	10.50	10.55	-2.3	41,464	-0.01%
2018/04/09	2	10.38	0	0.00	10.40	2	41,076	0.00%
2018/04/02	6	10.35	0	0.00	10.35	6	40,644	0.01%
2018/03/31	0	0.00	40	10.30	10.30	-40	40,775	-0.10%
2018/03/29	20	10.27	30	10.30	10.30	-10	40,860	-0.02%
2018/03/26	1	10.25	90	10.25	10.30	-89	40,869	-0.22%
2018/03/23	7	10.26	30	10.27	10.35	-23	41,661	-0.06%
2018/03/22	50	10.45	10	10.45	10.45	40	41,967	0.10%
2018/03/21	11	10.50	10	10.50	10.45	1	42,075	0.00%
2018/03/20	0	0.00	15	10.50	10.50	-15	42,484	-0.04%
2018/03/19	0	0.00	25	10.60	10.55	-25	42,833	-0.06%
2018/03/14	16	10.50	1.2	10.54	10.50	14.8	42,621	0.03%
2018/03/13	100.4	10.59	3	10.55	10.65	97.4	42,281	0.23%
2018/03/12	18	10.57	2,010	10.55	10.60	-1,992	42,230	-4.72%	大賣/鉅額交易
2018/03/09	0	0.00	50	10.45	10.45	-50	42,381	-0.12%
2018/03/08	5	10.40	0	0.00	10.40	5	42,817	0.01%
2018/03/06	0	0.00	1	10.35	10.40	-1	44,019	0.00%
2018/03/05	0	0.00	40	10.40	10.30	-40	44,215	-0.09%
2018/03/02	10	10.40	17	10.40	10.40	-7	43,848	-0.02%
2018/03/01	0	0.00	2	10.45	10.50	-2	43,345	0.00%
2018/02/27	0	0.00	1	10.50	10.50	-1	42,976	0.00%
2018/02/22	18	10.38	0	0.00	10.50	18	42,017	0.04%
2018/02/12	61	10.37	10	10.40	10.35	51	41,988	0.12%
2018/02/09	35	9.88	1	10.05	10.00	34	40,886	0.08%
2018/02/08	30	10.08	20	10.10	10.10	10	40,428	0.02%
2018/02/07	0	0.00	10	10.15	10.10	-10	40,462	-0.02%
2018/02/06	56	10.17	0	0.00	9.89	56	39,683	0.14%
2018/02/05	50	10.40	0	0.00	10.50	50	38,247	0.13%
2018/02/01	11	10.70	19	10.70	10.65	-8	37,795	-0.02%
2018/01/31	5	10.55	0	0.00	10.70	5	37,516	0.01%
2018/01/30	10	10.75	0	0.00	10.70	10	37,117	0.03%
2018/01/26	1	10.75	20	10.70	10.75	-19	36,548	-0.05%
2018/01/25	0	0.00	2	10.80	10.80	-2	36,219	-0.01%
2018/01/24	5	10.55	0	0.00	10.75	5	35,920	0.01%
2018/01/23	19	10.62	18	10.59	10.70	1	35,434	0.00%
2018/01/19	52	10.85	0	0.00	10.90	52	34,377	0.15%
2018/01/18	47	10.86	12	10.87	10.90	35	33,891	0.10%
2018/01/17	10	10.65	18.2	10.73	10.80	-8.2	33,208	-0.02%
2018/01/16	10	10.65	25	10.70	10.75	-15	32,638	-0.05%
2018/01/15	137	10.64	90	10.66	10.70	47	32,107	0.15%	大買/
2018/01/11	51	10.47	0	0.00	10.45	51	31,135	0.16%
2018/01/10	72	10.61	41	10.60	10.65	31	30,470	0.10%
2018/01/09	13	10.40	12	10.44	10.40	1	29,098	0.00%
2018/01/08	42	10.36	1	10.30	10.35	41	28,502	0.14%
2018/01/05	0	0.00	5	10.20	10.20	-5	27,803	-0.02%
2018/01/04	1	10.10	0	0.00	10.10	1	27,439	0.00%
2018/01/03	10	10.10	0	0.00	10.10	10	27,268	0.04%
2018/01/02	20	10.15	11	10.10	10.10	9	26,974	0.03%