開發金 (2883)-元大-基隆券商分點個股進出

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

開發金

(2883)

可現股當沖

股價
13.65
漲跌
▼0.05
漲幅
-0.36%
成交量
24,170張
產業
上市金融類股
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-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	13.70	1.1	13.75	13.65	2.9	50,374	0.01%
2024/05/02	0	0.00	11	13.75	13.70	-11	50,172	-0.02%
2024/04/30	1	13.65	1.1	13.69	13.65	-0.1	49,846	0.00%
2024/04/29	2	13.43	5.3	13.42	13.60	-3.3	49,446	-0.01%
2024/04/26	4	13.51	7	13.57	13.45	-3	48,260	-0.01%
2024/04/25	4.5	13.50	0	0.00	13.50	4.5	48,311	0.01%
2024/04/24	1	13.65	1	13.70	13.70	0	48,536	0.00%
2024/04/23	1	13.60	13	13.60	13.55	-12	48,991	-0.02%
2024/04/22	2	13.50	10.2	13.55	13.50	-8.2	49,563	-0.02%
2024/04/19	5.1	13.12	2	13.18	13.20	3.1	49,397	0.01%
2024/04/18	6.2	13.40	13	13.47	13.50	-6.8	48,701	-0.01%
2024/04/17	0.2	13.35	5.1	13.33	13.35	-4.9	48,466	-0.01%
2024/04/16	36.8	13.32	16	13.38	13.25	20.8	48,160	0.04%
2024/04/15	31	13.68	100	13.63	13.65	-69	47,069	-0.15%
2024/04/12	55	13.84	6	13.85	13.80	49	46,688	0.10%
2024/04/11	1	13.90	0	0.00	14.00	1	46,140	0.00%
2024/04/10	135	14.02	13	14.01	14.00	122	45,802	0.27%	大買/鉅額交易
2024/04/09	1.1	14.01	5.7	14.07	14.15	-4.6	45,547	-0.01%
2024/04/08	4	13.91	8	13.92	14.00	-4	44,994	-0.01%
2024/04/03	5	13.82	11.9	13.85	13.80	-6.9	44,741	-0.02%
2024/04/02	44	13.90	3	13.95	13.90	41	44,676	0.09%
2024/04/01	22.5	13.98	1	14.05	14.00	21.5	44,652	0.05%
2024/03/29	5.7	13.95	287	13.86	13.95	-281.3	44,334	-0.63%	大賣/鉅額交易
2024/03/28	234.4	13.97	86	13.89	13.85	148.4	43,528	0.34%	大買/鉅額交易
2024/03/27	15.2	14.45	10	14.53	14.55	5.2	40,560	0.01%
2024/03/26	10	14.28	55	14.33	14.30	-45	39,547	-0.11%
2024/03/25	4.2	14.05	13.1	14.23	14.25	-8.9	38,863	-0.02%
2024/03/22	21	14.08	6	14.09	14.05	15	38,576	0.04%
2024/03/21	8	14.05	40.1	14.15	14.15	-32.1	38,212	-0.08%
2024/03/20	15.4	13.89	7	14.07	13.85	8.4	38,248	0.02%
2024/03/19	10	14.05	28	14.09	14.10	-18	38,260	-0.05%
2024/03/18	9.8	14.20	12.3	14.16	14.20	-2.5	38,002	-0.01%
2024/03/15	22.4	14.05	265.5	13.99	14.15	-243	37,396	-0.65%	大賣/鉅額交易
2024/03/14	74.4	14.25	108.7	14.18	14.25	-34.3	35,673	-0.10%	大賣/
2024/03/13	162.5	13.64	50.9	13.68	13.80	111.6	32,970	0.34%	大買/鉅額交易
2024/03/12	30.2	13.50	16.7	13.49	13.60	13.5	31,600	0.04%
2024/03/11	86.5	13.28	49.7	13.37	13.45	36.8	30,649	0.12%
2024/03/08	103	12.90	98	12.90	12.95	5	29,327	0.02%	大買/
2024/03/07	160.1	12.83	213.8	12.75	12.90	-53.7	29,839	-0.18%	大買/大賣/
2024/03/06	190	12.61	12.1	12.58	12.60	177.9	29,918	0.59%	大買/鉅額交易
2024/03/05	6	12.46	9	12.47	12.45	-3	33,830	-0.01%
2024/03/04	70	12.47	1	12.45	12.45	69	36,807	0.19%
2024/03/01	16	12.52	3	12.53	12.50	13	39,658	0.03%
2024/02/29	14	12.43	5	12.53	12.55	9	43,080	0.02%
2024/02/27	4.1	12.42	116	12.40	12.40	-111.9	44,704	-0.25%	大賣/鉅額交易
2024/02/26	1	12.40	6.2	12.36	12.35	-5.2	46,070	-0.01%
2024/02/23	84	12.40	2	12.40	12.40	82	47,671	0.17%
2024/02/22	38	12.41	8	12.40	12.40	30	49,046	0.06%
2024/02/21	7	12.39	10	12.35	12.35	-3	49,202	-0.01%
2024/02/19	30	12.45	12.1	12.45	12.45	17.9	50,244	0.04%
2024/02/16	0	0.00	21	12.31	12.35	-21	50,793	-0.04%
2024/02/15	2.4	12.20	0	0.00	12.15	2.4	50,685	0.00%
2024/02/02	0	0.00	5	12.15	12.20	-5	50,556	-0.01%
2024/02/01	1	12.15	0	0.00	12.25	1	50,772	0.00%
2024/01/31	4.6	12.06	5	12.10	12.05	-0.4	50,839	0.00%
2024/01/26	4	12.20	0.1	12.25	12.15	3.9	51,775	0.01%
2024/01/25	0.1	12.05	3	12.07	12.10	-2.9	52,066	-0.01%
2024/01/24	1	12.15	1.1	12.10	12.10	-0.1	52,283	0.00%
2024/01/23	0	0.00	2	11.98	12.05	-2	52,520	0.00%
2024/01/22	101	11.95	0	0.00	11.90	101	53,007	0.19%	大買/鉅額交易
2024/01/19	2	11.90	2	11.95	11.90	0	53,163	0.00%
2024/01/18	126	11.84	11	11.83	11.80	115	53,672	0.21%	大買/鉅額交易
2024/01/17	31.6	11.81	0.5	11.80	11.75	31.1	53,613	0.06%
2024/01/16	32.3	11.94	0	0.00	11.90	32.3	53,479	0.06%
2024/01/15	12.9	12.19	0	0.00	12.15	12.9	53,015	0.02%
2024/01/12	0	0.00	10	12.25	12.25	-10	53,421	-0.02%
2024/01/10	0	0.00	10	12.25	12.25	-10	53,837	-0.02%
2024/01/09	3	12.35	0	0.00	12.30	3	54,039	0.01%
2024/01/08	1	12.50	14	12.41	12.45	-13	54,143	-0.02%
2024/01/05	2	12.30	0	0.00	12.35	2	54,146	0.00%
2024/01/03	1.2	12.30	0	0.00	12.30	1.2	55,093	0.00%
2024/01/02	2	12.40	5	12.45	12.45	-3	54,856	-0.01%
2023/12/29	4	12.50	0.7	12.50	12.55	3.3	54,797	0.01%
2023/12/28	0	0.00	2	12.55	12.55	-2	55,028	0.00%
2023/12/27	0	0.00	0.5	12.45	12.50	-0.5	54,781	0.00%
2023/12/26	0	0.00	14.3	12.35	12.40	-14.3	54,623	-0.03%
2023/12/25	0	0.00	4	12.29	12.30	-4	54,655	-0.01%
2023/12/22	2.3	12.26	0	0.00	12.25	2.3	54,856	0.00%
2023/12/21	7.1	12.30	2	12.30	12.30	5.1	54,925	0.01%
2023/12/20	5.3	12.35	15	12.35	12.35	-9.7	54,910	-0.02%
2023/12/19	2.2	12.35	12	12.35	12.35	-9.8	55,067	-0.02%
2023/12/18	4.2	12.45	30.5	12.49	12.45	-26.4	55,132	-0.05%
2023/12/15	4.1	12.53	5	12.55	12.55	-0.9	55,269	0.00%
2023/12/14	0	0.00	4.6	12.43	12.50	-4.6	54,687	-0.01%
2023/12/13	6	12.22	0	0.00	12.20	6	53,630	0.01%
2023/12/12	1	12.30	0	0.00	12.25	1	53,809	0.00%
2023/12/11	2	12.35	0	0.00	12.35	2	53,659	0.00%
2023/12/08	1.2	12.44	6	12.40	12.45	-4.8	53,556	-0.01%
2023/12/07	0	0.00	9	12.31	12.35	-9	53,498	-0.02%
2023/12/06	4	12.35	22	12.35	12.35	-18	53,356	-0.03%
2023/12/05	2.9	12.23	0.8	12.30	12.30	2.1	53,211	0.00%
2023/12/04	13.5	12.41	2	12.38	12.35	11.5	52,563	0.02%
2023/12/01	9	12.56	0.6	12.60	12.55	8.4	51,212	0.02%
2023/11/30	111	12.53	56.4	12.68	12.70	54.7	49,413	0.11%	大買/
2023/11/29	25.2	12.54	13	12.49	12.60	12.2	45,066	0.03%
2023/11/28	12	12.35	17	12.51	12.55	-5	42,005	-0.01%
2023/11/27	18.3	12.29	3	12.52	12.45	15.3	39,420	0.04%
2023/11/24	27.1	12.11	8	12.42	12.55	19.1	35,732	0.05%
2023/11/22	1	12.10	1	12.00	12.30	0	31,935	0.00%
2023/11/21	0.2	12.10	22.7	12.12	12.20	-22.5	30,415	-0.07%
2023/11/20	11	11.95	0	0.00	11.90	11	29,194	0.04%
2023/11/17	1	11.95	0	0.00	11.95	1	29,073	0.00%
2023/11/16	40	11.95	19.1	11.81	11.95	20.9	28,614	0.07%
2023/11/15	0	0.00	8	11.71	11.80	-8	28,189	-0.03%
2023/11/14	6.3	11.58	3	11.60	11.50	3.3	27,640	0.01%
2023/11/13	0.2	11.55	0	0.00	11.55	0.2	27,617	0.00%
2023/11/10	3	11.50	3	11.50	11.45	0	27,833	0.00%
2023/11/09	0	0.00	3	11.40	11.45	-3	28,172	-0.01%
2023/11/08	2.1	11.40	0.9	11.45	11.45	1.2	28,632	0.00%
2023/11/07	5	11.52	5	11.49	11.50	0	28,680	0.00%
2023/11/06	10	11.58	4.1	11.64	11.65	5.9	28,960	0.02%
2023/11/03	4.1	11.47	8.2	11.37	11.55	-4.1	28,753	-0.01%
2023/11/02	7.4	11.26	0	0.00	11.20	7.4	28,448	0.03%
2023/11/01	8.4	11.21	0	0.00	11.20	8.4	27,918	0.03%
2023/10/31	5.5	11.23	4	11.28	11.30	1.5	27,990	0.01%
2023/10/30	15.5	11.18	12	11.20	11.20	3.5	28,435	0.01%
2023/10/27	2	11.30	8	11.35	11.30	-6	28,305	-0.02%
2023/10/26	47.3	11.31	1	11.35	11.30	46.3	28,839	0.16%
2023/10/25	1	11.55	26.4	11.53	11.50	-25.4	28,538	-0.09%
2023/10/24	4.4	11.50	10	11.50	11.55	-5.7	29,404	-0.02%
2023/10/23	14	11.60	0	0.00	11.55	14	29,930	0.05%
2023/10/20	75.2	11.68	60	11.62	11.70	15.2	29,769	0.05%
2023/10/19	6.1	11.84	0	0.00	11.85	6.1	29,817	0.02%
2023/10/18	2.1	11.90	4.6	11.95	11.95	-2.5	30,196	-0.01%
2023/10/17	13.2	11.96	1	12.00	11.95	12.2	30,459	0.04%
2023/10/16	7.1	11.95	11	12.05	12.05	-3.9	30,957	-0.01%
2023/10/13	23.1	11.96	10	12.00	12.05	13.1	31,600	0.04%
2023/10/12	10	11.96	7	12.04	12.05	3	32,038	0.01%
2023/10/11	20	11.85	17	11.78	11.95	3	31,848	0.01%
2023/10/06	10	11.56	0	0.00	11.60	10	31,756	0.03%
2023/10/05	10.3	11.58	1	11.60	11.55	9.3	31,921	0.03%
2023/10/04	45.6	11.56	50	11.60	11.55	-4.4	31,971	-0.01%
2023/10/03	1.1	11.70	50	11.75	11.70	-48.9	32,604	-0.15%
2023/10/02	8	11.81	0	0.00	11.75	8	32,989	0.02%
2023/09/28	1.2	11.77	0	0.00	11.80	1.2	33,805	0.00%
2023/09/27	2.1	11.75	0	0.00	11.75	2.1	34,084	0.01%
2023/09/26	10.1	11.81	0	0.00	11.80	10.1	34,680	0.03%
2023/09/25	54.5	11.85	0	0.00	11.85	54.5	34,740	0.16%
2023/09/22	11	11.73	0	0.00	11.70	11	35,247	0.03%
2023/09/21	21.1	11.79	60	11.85	11.75	-38.9	35,117	-0.11%
2023/09/20	3	11.88	5	11.90	11.85	-2	34,924	-0.01%
2023/09/19	14	12.00	1	12.00	11.95	13	34,882	0.04%
2023/09/18	2	12.00	2	11.95	12.00	0	35,007	0.00%
2023/09/15	2	12.00	1	12.00	12.05	1	35,255	0.00%
2023/09/14	60	12.00	0	0.00	12.05	60	35,171	0.17%
2023/09/13	2	11.95	0	0.00	11.95	2	35,381	0.01%
2023/09/12	2	11.95	0	0.00	11.95	2	35,878	0.01%
2023/09/11	1	11.95	0	0.00	11.95	1	36,058	0.00%
2023/09/07	0	0.00	5.6	11.86	11.90	-5.6	36,508	-0.02%
2023/09/06	3.4	11.89	0	0.00	11.85	3.4	36,588	0.01%
2023/09/04	3.5	12.03	5	11.98	12.05	-1.5	36,677	0.00%
2023/09/01	0	0.00	6	11.99	11.95	-6	36,792	-0.02%
2023/08/31	23	11.89	0	0.00	11.85	23	36,860	0.06%
2023/08/30	4	12.00	5	12.00	12.00	-1	36,989	0.00%
2023/08/29	0	0.00	31.8	11.86	11.95	-31.8	37,346	-0.09%
2023/08/28	2	11.85	4	11.83	11.90	-2	37,572	-0.01%
2023/08/25	8.1	11.73	0	0.00	11.70	8.1	38,998	0.02%
2023/08/24	19.2	11.75	0	0.00	11.75	19.2	39,531	0.05%
2023/08/23	17.4	11.80	0	0.00	11.80	17.4	39,899	0.04%
2023/08/22	11.1	11.85	6	11.84	11.80	5.1	40,490	0.01%
2023/08/21	12.1	11.90	11	11.90	11.90	1.1	40,910	0.00%
2023/08/18	24.1	11.88	17	11.98	11.90	7.1	41,285	0.02%
2023/08/17	14	11.82	5	11.95	11.90	9	41,443	0.02%
2023/08/16	9.4	11.89	5	11.88	11.90	4.4	41,624	0.01%
2023/08/15	36.1	12.08	7	12.06	12.05	29.1	41,393	0.07%
2023/08/14	9.3	12.19	2	12.20	12.15	7.3	41,441	0.02%
2023/08/11	110	12.54	2	12.45	12.40	108	41,219	0.26%	大買/鉅額交易
2023/08/10	0	0.00	9	12.54	12.50	-9	41,338	-0.02%
2023/08/09	5	12.46	0	0.00	12.50	5	41,164	0.01%
2023/08/08	24.1	12.43	8.7	12.45	12.40	15.4	41,385	0.04%
2023/08/07	2.3	12.51	0	0.00	12.50	2.3	41,235	0.01%
2023/08/04	0	0.00	9	12.51	12.50	-9	41,371	-0.02%
2023/08/02	20.8	12.47	1	12.40	12.40	19.8	41,461	0.05%
2023/08/01	1	12.60	10	12.60	12.65	-9	42,203	-0.02%
2023/07/31	2	12.55	5	12.66	12.55	-3	41,906	-0.01%
2023/07/28	1	12.55	7	12.60	12.60	-6	41,154	-0.01%
2023/07/27	4.5	12.68	2.7	12.67	12.70	1.9	40,781	0.00%
2023/07/26	2	12.45	94.1	12.45	12.45	-92.1	39,740	-0.23%
2023/07/25	43	12.29	1	12.30	12.25	42	38,914	0.11%
2023/07/24	56.6	12.25	0.3	12.25	12.25	56.3	39,313	0.14%
2023/07/21	13	12.31	4	12.39	12.30	9	39,211	0.02%
2023/07/20	4	12.36	13	12.42	12.40	-9	39,236	-0.02%
2023/07/19	18	12.32	0	0.00	12.30	18	39,208	0.05%
2023/07/18	3.1	12.38	5.1	12.51	12.35	-2	38,986	-0.01%
2023/07/17	1.5	12.54	21.2	12.52	12.50	-19.7	38,150	-0.05%
2023/07/14	0.4	12.28	38.1	12.27	12.30	-37.7	37,476	-0.10%
2023/07/13	3	12.22	0	0.00	12.15	3	37,297	0.01%
2023/07/12	0.5	12.30	0	0.00	12.30	0.5	37,007	0.00%
2023/07/11	12	12.30	30	12.32	12.30	-18	37,145	-0.05%
2023/07/10	12	12.25	18	12.31	12.20	-6	37,253	-0.02%
2023/07/07	13.1	11.84	20	11.88	11.90	-6.9	36,579	-0.02%
2023/07/06	84.3	12.00	5	12.00	11.95	79.3	36,258	0.22%
2023/07/05	18.5	12.20	7	12.20	12.15	11.5	35,477	0.03%
2023/07/04	52.4	12.27	0	0.00	12.20	52.4	35,383	0.15%
2023/07/03	7.2	12.44	14	12.42	12.40	-6.8	34,738	-0.02%
2023/06/30	31.5	12.45	5	12.40	12.40	26.5	34,721	0.08%
2023/06/29	17	12.59	10	12.58	12.55	7	34,295	0.02%
2023/06/28	3	12.50	3	12.60	12.55	0	34,327	0.00%
2023/06/27	13	12.55	1.1	12.56	12.50	11.9	34,223	0.03%
2023/06/26	20.1	12.65	7	12.70	12.60	13.1	34,067	0.04%
2023/06/21	3	12.65	5	12.65	12.70	-2	34,087	-0.01%
2023/06/20	18	12.68	2	12.70	12.70	16	34,095	0.05%
2023/06/19	13.1	12.70	7	12.70	12.70	6.1	33,951	0.02%
2023/06/16	23	12.78	5	12.85	12.75	18	33,773	0.05%
2023/06/15	6.3	12.83	100	12.80	12.80	-93.7	33,371	-0.28%
2023/06/14	4	12.90	7.1	12.89	12.90	-3.1	33,717	-0.01%
2023/06/13	7.1	12.85	17	12.89	12.85	-9.9	34,207	-0.03%
2023/06/12	1	13.00	2	12.90	12.90	-1	34,173	0.00%
2023/06/09	0	0.00	6	12.95	13.00	-6	34,750	-0.02%
2023/06/08	1.6	13.05	4	13.05	13.00	-2.4	35,215	-0.01%
2023/06/07	0	0.00	9	13.11	13.10	-9	35,617	-0.03%
2023/06/06	1	13.10	0	0.00	13.10	1	35,539	0.00%
2023/06/05	11	13.08	14.2	13.02	13.00	-3.2	35,469	-0.01%
2023/06/02	0	0.00	161	12.85	12.90	-161	35,074	-0.46%	大賣/鉅額交易
2023/06/01	4	12.81	5	12.85	12.80	-1	34,776	0.00%
2023/05/31	5.5	12.71	8	12.86	12.70	-2.5	34,643	-0.01%
2023/05/30	7	12.84	0	0.00	12.80	7	33,423	0.02%
2023/05/29	10.5	12.93	7	12.93	12.80	3.5	33,060	0.01%
2023/05/26	1.5	12.93	6	12.96	12.85	-4.5	32,925	-0.01%
2023/05/25	4	13.15	6	13.10	13.00	-2	32,351	-0.01%
2023/05/24	0	0.00	16	13.33	13.30	-16	31,920	-0.05%
2023/05/23	0	0.00	15	13.29	13.30	-15	31,516	-0.05%
2023/05/22	0	0.00	243	13.25	13.30	-243	31,368	-0.77%	大賣/鉅額交易
2023/05/19	1	13.15	14.8	13.20	13.20	-13.8	31,058	-0.04%
2023/05/18	8	13.16	37.1	13.16	13.20	-29.1	30,976	-0.09%
2023/05/17	0	0.00	104	13.05	13.05	-104	30,495	-0.34%	大賣/鉅額交易
2023/05/16	5	12.85	46.1	12.91	13.00	-41.1	30,147	-0.14%
2023/05/15	8	12.55	58.1	12.53	12.80	-50.1	29,985	-0.17%
2023/05/12	20.8	12.62	0	0.00	12.65	20.8	29,769	0.07%
2023/05/11	39.3	12.80	15	12.78	12.80	24.3	29,418	0.08%
2023/05/10	8	12.85	10	12.95	12.95	-2	29,302	-0.01%
2023/05/09	7.3	12.71	5	12.78	12.85	2.2	29,283	0.01%
2023/05/08	57.6	12.77	36	12.79	12.80	21.6	29,107	0.07%
2023/05/05	1.1	13.30	12.5	13.30	13.30	-11.4	27,761	-0.04%
2023/05/04	1	13.15	6	13.20	13.25	-5	28,006	-0.02%
2023/05/03	0	0.00	11	13.20	13.20	-11	28,349	-0.04%
2023/05/02	0	0.00	7	13.14	13.20	-7	28,770	-0.02%
2023/04/28	0	0.00	3	12.95	13.10	-3	29,486	-0.01%
2023/04/27	0	0.00	11	13.00	12.95	-11	29,614	-0.04%
2023/04/26	2.3	12.88	10	12.92	13.05	-7.7	29,273	-0.03%
2023/04/25	10	13.01	436	13.00	12.95	-426	28,761	-1.48%	大賣/鉅額交易
2023/04/24	1	13.20	20	13.27	13.20	-19	28,179	-0.07%
2023/04/21	12	13.15	25	13.17	13.15	-13	27,748	-0.05%
2023/04/20	3.6	13.01	11	13.05	13.05	-7.4	27,377	-0.03%
2023/04/19	0	0.00	1	13.10	13.05	-1	27,805	0.00%
2023/04/18	6	13.19	2	13.20	13.15	4	27,717	0.01%
2023/04/17	7	13.21	6	13.24	13.25	1	27,621	0.00%
2023/04/14	13	13.26	37	13.25	13.30	-24	27,440	-0.09%
2023/04/13	4	13.11	11	13.15	13.20	-7	27,109	-0.03%
2023/04/12	12	13.14	21.1	13.19	13.20	-9.1	26,764	-0.03%
2023/04/11	2.8	12.95	23	12.99	13.00	-20.2	26,444	-0.08%
2023/04/10	11	12.90	2	12.88	12.90	9	26,335	0.03%
2023/04/07	3	12.73	23	12.77	12.80	-20	26,163	-0.08%
2023/04/06	4.1	12.53	37.5	12.55	12.55	-33.4	25,809	-0.13%
2023/03/31	2.1	12.57	13	12.55	12.55	-10.9	25,613	-0.04%
2023/03/30	4.6	12.51	5	12.50	12.50	-0.4	25,411	0.00%
2023/03/28	12	12.51	0	0.00	12.45	12	25,376	0.05%
2023/03/27	0	12.45	21	12.46	12.45	-21	25,339	-0.08%
2023/03/24	29.1	12.39	0	0.00	12.40	29.1	25,833	0.11%
2023/03/23	0.5	12.50	0.1	12.50	12.55	0.4	25,593	0.00%
2023/03/22	3	12.47	1	12.40	12.40	2	25,544	0.01%
2023/03/21	8	12.24	1	12.30	12.25	7	25,792	0.03%
2023/03/20	7.5	12.10	1.6	12.15	12.10	5.9	25,972	0.02%
2023/03/17	9	12.21	4	12.21	12.20	5	25,913	0.02%
2023/03/16	32.5	12.15	31	12.17	12.10	1.5	25,616	0.01%
2023/03/15	17	12.58	27	12.58	12.50	-10	25,367	-0.04%
2023/03/14	41.9	12.58	37.8	12.57	12.55	4.1	25,273	0.02%
2023/03/13	2.1	12.73	1	12.80	12.80	1.1	24,754	0.00%
2023/03/10	28.4	12.93	5	12.90	12.90	23.4	24,453	0.10%
2023/03/09	5.7	13.13	0	0.00	13.10	5.7	24,424	0.02%
2023/03/08	5.1	13.20	0	0.00	13.20	5.1	25,121	0.02%
2023/03/07	0.3	13.25	6	13.24	13.25	-5.7	25,718	-0.02%
2023/03/06	4	13.15	0	0.00	13.15	4	26,209	0.02%
2023/03/03	9	13.12	0	0.00	13.10	9	26,668	0.03%
2023/03/02	10	13.09	10	13.15	13.10	0	28,066	0.00%
2023/03/01	6.1	13.05	0	0.00	13.05	6.1	28,476	0.02%
2023/02/24	6	13.10	0	0.00	13.20	6	28,866	0.02%
2023/02/23	2	13.18	4.7	13.11	13.20	-2.7	28,602	-0.01%
2023/02/22	11.1	13.06	0.1	13.10	13.10	11	28,595	0.04%
2023/02/21	1	13.20	0	0.00	13.20	1	28,445	0.00%
2023/02/20	5.1	13.22	20.6	13.28	13.35	-15.5	28,738	-0.05%
2023/02/17	0	13.10	3	13.15	13.20	-3	28,781	-0.01%
2023/02/16	1	13.05	0	0.00	13.05	1	29,019	0.00%
2023/02/15	2	13.00	0	0.00	13.00	2	29,647	0.01%
2023/02/14	30	13.10	4	13.10	13.05	26	29,765	0.09%
2023/02/13	3	12.90	12	13.08	13.05	-9	29,790	-0.03%
2023/02/10	5.1	12.95	0	0.00	12.90	5.1	29,659	0.02%
2023/02/09	4	13.00	1	13.00	13.00	3	29,694	0.01%
2023/02/07	11	13.10	0	0.00	13.05	11	29,811	0.04%
2023/02/06	17.1	13.05	22	13.10	13.05	-4.9	29,761	-0.02%
2023/02/03	2	13.10	25	13.13	13.10	-23	29,763	-0.08%
2023/02/02	16	13.11	22	13.13	13.15	-6	29,855	-0.02%
2023/02/01	26.4	13.07	0	0.00	13.15	26.4	29,676	0.09%
2023/01/31	16	13.18	6	13.19	13.20	10	29,451	0.03%
2023/01/30	42	13.12	46	13.18	13.20	-4	29,286	-0.01%
2023/01/17	25	13.00	5	13.05	13.05	20	28,843	0.07%
2023/01/16	3	13.02	7	13.00	13.00	-4	28,920	-0.01%
2023/01/13	5	13.00	14	13.05	12.95	-9	28,982	-0.03%
2023/01/12	3	12.95	0	0.00	12.95	3	29,601	0.01%
2023/01/11	1	12.90	8	12.93	12.90	-7	29,806	-0.02%
2023/01/10	1	12.95	3	13.00	13.00	-2	30,096	-0.01%
2023/01/09	1.1	13.05	12	13.00	13.05	-11	30,697	-0.04%
2023/01/06	0	0.00	1	12.75	12.85	-1	30,836	0.00%
2022/12/30	1	12.60	1	12.65	12.60	0	32,374	0.00%
2022/12/29	10	12.65	0	0.00	12.60	10	32,654	0.03%
2022/12/28	1	12.75	1	12.80	12.70	0	32,814	0.00%
2022/12/27	10	12.86	1	12.80	12.80	9	33,115	0.03%
2022/12/26	0	0.00	5	12.78	12.80	-5	33,481	-0.01%
2022/12/23	1	12.70	3	12.70	12.70	-2	34,208	-0.01%
2022/12/22	2	12.73	0	0.00	12.80	2	34,711	0.01%
2022/12/21	8	12.56	0	0.00	12.55	8	35,392	0.02%
2022/12/20	35.7	12.60	0	0.00	12.50	35.7	35,591	0.10%
2022/12/19	5	12.70	0	0.00	12.70	5	35,816	0.01%
2022/12/16	20.8	12.72	2	12.80	12.70	18.8	35,953	0.05%
2022/12/15	2.6	12.83	0	0.00	12.85	2.6	35,798	0.01%
2022/12/14	0	0.00	2	12.80	12.85	-2	35,970	-0.01%
2022/12/13	29	12.80	16	12.80	12.80	13	35,904	0.04%
2022/12/12	0	0.00	2	12.60	12.95	-2	35,739	-0.01%
2022/12/09	7.8	12.91	0	0.00	12.95	7.8	35,902	0.02%
2022/12/08	1.2	12.96	0	0.00	12.95	1.2	35,926	0.00%
2022/12/07	4	13.13	32	12.95	13.05	-28	35,906	-0.08%
2022/12/06	0.3	13.30	15	13.20	13.15	-14.7	35,608	-0.04%
2022/12/05	13	13.44	10.3	13.52	13.40	2.7	35,543	0.01%
2022/12/02	2	13.45	0	0.00	13.45	2	35,558	0.01%
2022/12/01	15.4	13.34	1	13.35	13.35	14.4	35,802	0.04%
2022/11/30	8	13.31	4	13.35	13.35	4	35,621	0.01%
2022/11/29	13	13.25	40	13.20	13.20	-27	35,278	-0.08%
2022/11/28	11	13.04	8	13.06	12.90	3	34,752	0.01%
2022/11/25	8	12.91	4	13.05	12.90	4	34,401	0.01%
2022/11/24	44.6	12.95	89	13.06	12.90	-44.4	34,049	-0.13%
2022/11/23	5	13.56	15.5	13.62	13.50	-10.5	32,858	-0.03%
2022/11/22	12	13.28	23	13.34	13.45	-11	32,652	-0.03%
2022/11/21	1	13.05	10	13.15	13.10	-9	32,038	-0.03%
2022/11/18	8	12.93	10	12.95	13.00	-2	31,905	-0.01%
2022/11/17	11	12.90	5	12.84	12.95	6	32,036	0.02%
2022/11/16	48.2	12.99	0	0.00	13.00	48.2	32,232	0.15%
2022/11/15	6	12.81	27	13.02	13.15	-21	31,920	-0.07%
2022/11/14	0	0.00	5	13.05	13.00	-5	31,678	-0.02%
2022/11/11	13	12.63	19	12.84	12.90	-6	31,336	-0.02%
2022/11/10	8.2	12.32	3	12.30	12.30	5.2	30,699	0.02%
2022/11/09	0	0.00	2	12.50	12.50	-2	30,668	-0.01%
2022/11/08	9	12.40	0	0.00	12.45	9	30,757	0.03%
2022/11/07	28	12.31	12	12.31	12.35	16	30,958	0.05%
2022/11/04	0	0.00	11	12.12	12.20	-11	31,640	-0.03%
2022/11/03	1.4	11.99	5	12.00	12.00	-3.6	32,096	-0.01%
2022/11/02	10.8	11.95	7	11.95	11.95	3.8	32,186	0.01%
2022/11/01	0	0.00	11	11.85	11.95	-11	32,472	-0.03%
2022/10/31	34	11.91	22.2	11.80	11.75	11.8	33,331	0.04%
2022/10/28	7	11.65	0	0.00	11.70	7	33,451	0.02%
2022/10/27	1	11.80	12	11.77	11.75	-11	33,651	-0.03%
2022/10/26	26.4	11.66	30	11.60	11.65	-3.7	33,886	-0.01%
2022/10/25	1	11.35	116	11.35	11.45	-115	33,785	-0.34%	大賣/鉅額交易
2022/10/24	6.6	11.16	1	11.20	11.15	5.6	33,711	0.02%
2022/10/21	7.2	11.26	2	11.30	11.20	5.2	33,642	0.02%
2022/10/20	20.1	10.97	0	0.00	11.45	20.1	33,576	0.06%
2022/10/19	4	11.28	0	0.00	11.20	4	33,184	0.01%
2022/10/18	13	11.18	0	0.00	11.35	13	33,159	0.04%
2022/10/17	8	11.22	0	0.00	11.30	8	33,315	0.02%
2022/10/14	103.2	11.75	4	11.75	11.65	99.2	33,402	0.30%	大買/
2022/10/13	70.8	11.94	40	11.85	11.70	30.8	33,643	0.09%
2022/10/12	4	12.30	1	12.20	12.20	3	33,503	0.01%
2022/10/11	1	12.10	2	12.10	12.15	-1	33,678	0.00%
2022/10/07	0	0.00	11	12.35	12.35	-11	33,475	-0.03%
2022/10/06	0	0.00	4	12.29	12.40	-4	33,769	-0.01%
2022/10/05	5	12.25	1	12.30	12.30	4	34,247	0.01%
2022/10/04	21.6	11.91	2	11.95	11.90	19.6	34,793	0.06%
2022/10/03	4.5	11.78	0	11.90	11.80	4.5	34,722	0.01%
2022/09/30	10.2	12.00	1	12.05	12.00	9.2	34,939	0.03%
2022/09/29	3.2	12.18	4	12.20	12.25	-0.9	35,131	0.00%
2022/09/28	7.2	12.29	143	12.15	12.15	-135.8	36,677	-0.37%	大賣/鉅額交易
2022/09/27	2.2	12.51	2	12.55	12.55	0.2	37,719	0.00%
2022/09/26	11.1	12.64	4	12.66	12.60	7.1	38,487	0.02%
2022/09/23	3	12.90	5	12.88	12.85	-2	39,310	-0.01%
2022/09/22	20.6	12.83	1	12.85	12.80	19.6	40,238	0.05%
2022/09/21	2	12.98	2	12.95	13.00	0	40,178	0.00%
2022/09/20	2	13.05	0	0.00	13.10	2	40,194	0.00%
2022/09/19	4	13.03	0	0.00	12.95	4	40,364	0.01%
2022/09/16	1.2	13.11	1	13.10	13.10	0.2	40,380	0.00%
2022/09/15	5	13.30	2	13.20	13.15	3	40,371	0.01%
2022/09/14	3	13.13	4	13.10	13.10	-1	40,646	0.00%
2022/09/13	1.3	13.40	4	13.40	13.40	-2.7	41,148	-0.01%
2022/09/12	3	13.22	0	0.00	13.35	3	42,125	0.01%
2022/09/08	2.1	12.88	15.1	12.97	13.05	-13	42,931	-0.03%
2022/09/07	15.8	12.90	96	12.91	12.85	-80.2	43,472	-0.18%
2022/09/06	2	13.13	0	0.00	13.15	2	43,131	0.00%
2022/09/05	2	13.00	0	0.00	13.10	2	43,196	0.00%
2022/09/02	6	13.18	0	0.00	13.15	6	43,369	0.01%
2022/09/01	83	13.28	24	13.26	13.30	59	43,288	0.14%
2022/08/31	2	13.43	3.5	13.41	13.40	-1.5	43,083	0.00%
2022/08/30	102.3	13.35	0	0.00	13.35	102.3	42,942	0.24%	大買/鉅額交易
2022/08/29	19.2	13.40	0	0.00	13.35	19.2	42,862	0.04%
2022/08/26	1	13.70	3	13.70	13.75	-2	42,686	0.00%
2022/08/25	2	13.60	2	13.60	13.65	0	42,924	0.00%
2022/08/24	9.2	13.54	2	13.60	13.55	7.2	43,184	0.02%
2022/08/23	5	13.58	0	0.00	13.55	5	44,962	0.01%
2022/08/22	15	13.78	0	0.00	13.80	15	45,880	0.03%
2022/08/19	2	13.88	1	13.90	13.90	1	46,495	0.00%
2022/08/18	7.5	13.86	0	0.00	13.85	7.5	47,213	0.02%
2022/08/17	5	13.95	30	14.03	14.00	-25	48,740	-0.05%
2022/08/16	0	0.00	14	13.85	13.90	-14	49,597	-0.03%
2022/08/15	8.1	13.87	5	14.00	13.90	3.1	50,188	0.01%
2022/08/12	6	13.85	155	13.90	13.90	-149	50,247	-0.30%	大賣/鉅額交易
2022/08/11	36.1	13.87	19	13.81	13.90	17.1	50,440	0.03%
2022/08/10	42	13.58	10	13.60	13.55	32	50,223	0.06%
2022/08/09	20.6	13.40	13	13.38	13.40	7.6	50,048	0.02%
2022/08/08	17.3	13.35	0	0.00	13.35	17.3	50,538	0.03%
2022/08/05	173.2	12.99	61	13.24	13.35	112.2	50,824	0.22%	大買/鉅額交易
2022/08/04	6.1	12.75	1	12.80	12.85	5.1	51,344	0.01%
2022/08/03	11.2	12.77	0	0.00	12.85	11.2	51,628	0.02%
2022/08/02	9	12.86	31	12.85	12.90	-22	52,319	-0.04%
2022/08/01	1	13.00	11	13.00	13.05	-10	53,286	-0.02%
2022/07/29	19	12.99	6	13.03	12.90	13	53,744	0.02%
2022/07/28	5	12.90	1	12.95	12.95	4	53,825	0.01%
2022/07/27	2.2	12.85	7	12.80	12.85	-4.8	53,828	-0.01%
2022/07/26	1	12.95	16	12.95	12.95	-15	54,020	-0.03%
2022/07/25	1	12.85	25	12.85	12.85	-24	54,429	-0.04%
2022/07/22	7	12.69	3.9	12.75	12.75	3.1	54,861	0.01%
2022/07/21	12	12.57	2	12.55	12.65	10	55,525	0.02%
2022/07/20	11.3	12.89	3	13.05	12.75	8.3	55,493	0.01%
2022/07/19	1	12.80	0	0.00	12.80	1	55,479	0.00%
2022/07/18	12.2	12.69	0	0.00	12.70	12.2	55,457	0.02%
2022/07/15	21	12.53	0	0.00	12.50	21	55,469	0.04%
2022/07/14	23.2	12.77	0	0.00	12.75	23.2	55,745	0.04%
2022/07/13	0	0.00	3	12.75	12.80	-3	55,895	-0.01%
2022/07/12	12.1	12.30	0	0.00	12.30	12.1	56,245	0.02%
2022/07/11	0.5	12.90	3	12.82	12.80	-2.5	56,183	0.00%
2022/07/08	5	13.02	11	12.90	12.90	-6	56,933	-0.01%
2022/07/07	14.3	12.91	0	0.00	12.90	14.3	56,884	0.03%
2022/07/06	31.2	12.99	3	13.20	12.90	28.2	56,712	0.05%
2022/07/05	49	14.16	7	14.16	14.25	42	56,037	0.07%
2022/07/04	52	14.25	10	14.20	14.20	42	55,263	0.08%
2022/07/01	27.1	14.33	36	14.55	14.30	-8.9	56,045	-0.02%
2022/06/30	77	14.81	12.1	14.84	14.70	64.9	56,326	0.12%
2022/06/29	29	15.18	9	15.21	15.20	20	55,861	0.04%
2022/06/28	6	15.21	1	15.20	15.30	5	57,279	0.01%
2022/06/27	7	15.35	2	15.35	15.25	5	57,834	0.01%
2022/06/24	6.2	15.19	2	15.25	15.25	4.2	57,680	0.01%
2022/06/23	17	15.03	2	15.05	15.10	15	58,066	0.03%
2022/06/22	23	15.30	11	15.24	15.10	12	58,007	0.02%
2022/06/21	0	0.00	55	15.06	15.30	-55	57,943	-0.09%
2022/06/20	35.1	14.87	15	14.82	14.70	20.1	57,917	0.03%
2022/06/17	10	15.06	23	15.08	15.15	-13	57,370	-0.02%
2022/06/16	29.5	15.39	0	0.00	15.25	29.5	57,547	0.05%
2022/06/15	8	15.53	11	15.55	15.50	-3	60,394	0.00%
2022/06/14	6	15.51	20	15.56	15.55	-14	61,948	-0.02%
2022/06/13	32.3	15.43	13	15.43	15.50	19.3	62,344	0.03%
2022/06/10	18	15.85	2	15.90	15.85	16	62,582	0.03%
2022/06/09	0.5	16.10	0	0.00	16.00	0.5	62,879	0.00%
2022/06/08	5	16.03	20	16.05	16.00	-15	63,200	-0.02%
2022/06/07	13	15.95	1	15.90	15.90	12	64,557	0.02%
2022/06/06	3	15.95	42	16.09	16.05	-39	65,053	-0.06%
2022/06/02	19	15.89	3.8	15.87	15.80	15.2	66,395	0.02%
2022/06/01	16.2	16.01	17	16.01	15.95	-0.8	69,532	0.00%
2022/05/31	6	15.97	23	16.08	16.20	-17	71,755	-0.02%
2022/05/30	52	15.90	44.3	16.00	16.15	7.8	70,440	0.01%
2022/05/27	4	15.39	9	15.46	15.50	-5	71,191	-0.01%
2022/05/26	19	15.21	4	15.20	15.15	15	71,903	0.02%
2022/05/25	71.3	15.24	22	15.24	15.20	49.3	72,657	0.07%
2022/05/24	64.2	15.73	5	16.15	15.60	59.2	73,540	0.08%
2022/05/23	24	15.76	11	15.84	15.90	13	72,906	0.02%
2022/05/20	14	15.93	2	15.88	15.90	12	73,902	0.02%
2022/05/19	22	15.86	2	15.80	15.80	20	74,219	0.03%
2022/05/18	35.2	16.28	5	16.16	16.35	30.2	74,585	0.04%
2022/05/17	4	15.89	22	15.92	15.85	-18	74,977	-0.02%
2022/05/16	22.2	15.78	7	16.00	15.85	15.2	75,317	0.02%
2022/05/13	19.5	15.95	4.1	15.98	16.00	15.4	75,827	0.02%
2022/05/12	22.4	16.03	29.9	16.10	15.85	-7.5	76,243	-0.01%
2022/05/11	47.2	16.50	0	0.00	16.40	47.2	75,317	0.06%
2022/05/10	35	16.55	92	16.74	16.70	-57	75,489	-0.08%
2022/05/09	33.4	16.93	33	16.95	16.85	0.4	75,350	0.00%
2022/05/06	30.3	17.34	0	0.00	17.45	30.3	75,578	0.04%
2022/05/05	25	17.69	1	17.65	17.65	24	77,448	0.03%
2022/05/04	23	17.69	11	17.65	17.70	12	77,747	0.02%
2022/05/03	6.2	17.73	12	17.74	17.70	-5.8	78,503	-0.01%
2022/04/29	27	17.94	5	17.95	17.95	22	79,946	0.03%
2022/04/28	26	17.65	27	17.64	17.90	-1	81,077	0.00%
2022/04/27	25.6	17.80	32	17.84	17.80	-6.5	82,023	-0.01%
2022/04/26	65.2	18.23	105	18.23	18.20	-39.8	82,580	-0.05%	大賣/
2022/04/25	95.1	18.19	7	18.23	18.15	88.1	83,009	0.11%
2022/04/22	34	18.52	15	18.60	18.60	19	84,359	0.02%
2022/04/21	20.6	18.46	1	18.45	18.40	19.6	87,723	0.02%
2022/04/20	4.2	18.48	0	0.00	18.75	4.2	89,730	0.00%
2022/04/19	22	18.58	6	18.56	18.50	16	92,335	0.02%
2022/04/18	27.1	18.59	15.1	18.45	18.50	12	96,008	0.01%
2022/04/15	29	18.99	26.1	19.00	19.00	2.9	95,286	0.00%
2022/04/14	52.4	19.29	9	19.26	19.20	43.4	95,330	0.05%
2022/04/13	5.4	19.57	10	19.56	19.65	-4.6	94,847	0.00%
2022/04/12	14.6	19.54	5	19.54	19.55	9.6	95,107	0.01%
2022/04/11	44	19.72	17.2	19.71	19.75	26.8	94,877	0.03%
2022/04/08	12.6	19.74	59.4	19.42	19.80	-46.8	95,305	-0.05%
2022/04/07	40.5	19.67	86	19.64	19.30	-45.5	96,001	-0.05%
2022/04/06	16.2	19.59	145.4	19.41	19.70	-129.2	95,900	-0.13%	大賣/鉅額交易
2022/04/01	62	19.29	21	19.20	19.30	41	95,306	0.04%
2022/03/31	59.2	19.35	34.1	19.30	19.20	25.2	94,938	0.03%
2022/03/30	16	19.05	120.1	19.07	19.05	-104.1	94,025	-0.11%	大賣/鉅額交易
2022/03/29	11	18.94	17	18.95	18.95	-6	94,476	-0.01%
2022/03/28	41.1	18.64	8	18.83	18.95	33.1	95,706	0.03%
2022/03/25	58.5	18.80	1	18.80	18.75	57.5	96,220	0.06%
2022/03/24	39	18.87	9	18.93	19.00	30	97,646	0.03%
2022/03/23	4.1	18.91	94	18.95	19.00	-89.9	100,697	-0.09%
2022/03/22	13	18.69	18	18.70	18.75	-5	100,951	0.00%
2022/03/21	49.5	18.90	14	18.89	18.80	35.5	100,950	0.04%
2022/03/18	115	18.78	43	18.95	19.05	72	100,367	0.07%	大買/
2022/03/17	25.6	18.56	61.8	18.52	18.65	-36.2	97,396	-0.04%
2022/03/16	34.5	17.91	12	17.71	17.85	22.5	96,195	0.02%
2022/03/15	9	17.82	2	17.65	17.80	7	95,878	0.01%
2022/03/14	27	17.48	10	17.45	17.55	17	95,870	0.02%
2022/03/11	16.6	17.52	6	17.58	17.50	10.6	96,277	0.01%
2022/03/10	25.9	17.70	37	17.73	17.70	-11.1	96,520	-0.01%
2022/03/09	19.5	17.08	2	17.05	17.05	17.5	95,926	0.02%
2022/03/08	56.6	17.08	98	16.98	16.95	-41.4	95,709	-0.04%
2022/03/07	106.1	16.99	282.5	16.97	17.05	-176.4	94,838	-0.19%	大買/大賣/鉅額交易
2022/03/04	110.8	18.01	22	18.11	17.90	88.8	92,986	0.10%	大買/
2022/03/03	21.6	18.44	4.5	18.50	18.45	17.1	91,649	0.02%
2022/03/02	39.2	18.40	7	18.32	18.40	32.2	92,395	0.03%
2022/03/01	26.2	18.68	63	18.60	18.75	-36.8	91,081	-0.04%
2022/02/25	41.5	18.80	42	18.75	18.95	-0.5	90,730	0.00%
2022/02/24	84.2	18.93	16.5	18.93	18.85	67.7	90,257	0.08%
2022/02/23	2	19.33	2	19.30	19.35	0	88,904	0.00%
2022/02/22	44.1	19.33	38.6	19.33	19.40	5.5	90,191	0.01%
2022/02/21	25	19.52	16	19.48	19.60	9	91,665	0.01%
2022/02/18	23.1	19.46	7	19.55	19.50	16.1	96,169	0.02%
2022/02/17	16.3	19.47	81.9	19.45	19.35	-65.6	96,496	-0.07%
2022/02/16	27.2	19.30	1	19.35	19.30	26.2	97,777	0.03%
2022/02/15	41.1	19.27	69	19.24	19.15	-27.9	100,508	-0.03%
2022/02/14	23	19.15	11	19.16	19.20	12	100,398	0.01%
2022/02/11	26	19.28	13	19.29	19.30	13	99,506	0.01%
2022/02/10	41	19.13	7	19.26	19.30	34	99,021	0.03%
2022/02/09	11	19.25	38	19.23	19.30	-27	98,611	-0.03%
2022/02/08	98	19.20	21.6	19.22	19.25	76.5	98,050	0.08%
2022/02/07	24	18.89	93.4	18.91	19.10	-69.4	96,860	-0.07%
2022/01/26	12.1	18.19	43	18.18	18.20	-30.9	94,430	-0.03%
2022/01/25	17.1	18.11	18.1	18.12	18.20	-1	93,985	0.00%
2022/01/24	46.5	18.14	40.2	18.23	18.45	6.3	93,199	0.01%
2022/01/21	42.2	18.39	59.2	18.39	18.40	-17	91,776	-0.02%
2022/01/20	47.2	18.63	158	18.60	18.75	-110.8	90,155	-0.12%	大賣/鉅額交易
2022/01/19	45.3	19.00	64.1	19.01	18.85	-18.8	88,874	-0.02%
2022/01/18	12.2	19.01	19.7	19.03	19.10	-7.5	87,706	-0.01%
2022/01/17	74	18.99	70.4	18.87	18.90	3.6	86,585	0.00%
2022/01/14	138.1	18.96	194	18.91	18.85	-55.9	84,692	-0.07%	大買/大賣/
2022/01/13	144.5	18.53	35.1	18.59	18.65	109.4	81,356	0.13%	大買/鉅額交易
2022/01/12	78.6	18.45	63.6	18.37	18.45	15	79,413	0.02%
2022/01/11	62.4	18.04	78	17.94	18.25	-15.6	76,726	-0.02%
2022/01/10	1	17.25	0	0.00	17.35	1	73,683	0.00%
2022/01/07	20.4	17.30	15	17.27	17.30	5.4	73,695	0.01%
2022/01/06	12.3	17.24	9	17.27	17.25	3.3	73,345	0.00%
2022/01/05	26	17.20	2.8	17.26	17.20	23.2	73,189	0.03%
2022/01/04	31	17.11	4	17.08	17.10	27	73,110	0.04%
2022/01/03	54.5	17.14	15.3	17.14	17.15	39.2	72,981	0.05%
2021/12/30	42.2	17.47	4	17.48	17.50	38.2	71,626	0.05%
2021/12/29	12	17.40	65.2	17.41	17.60	-53.2	70,492	-0.08%
2021/12/28	4	17.00	55.2	17.03	17.10	-51.2	69,355	-0.07%
2021/12/27	1	16.85	27	16.87	16.90	-26	68,922	-0.04%
2021/12/24	10	16.82	17	16.80	16.85	-7	69,645	-0.01%
2021/12/23	33	16.62	2	16.70	16.70	31	69,265	0.04%
2021/12/22	29	16.60	1	16.65	16.65	28	68,755	0.04%
2021/12/21	33	16.55	13	16.57	16.60	20	67,626	0.03%
2021/12/20	27	16.66	0	0.00	16.55	27	67,018	0.04%
2021/12/17	54	16.86	28	16.89	16.85	26	65,735	0.04%
2021/12/16	49	16.47	5	16.50	16.50	44	62,859	0.07%
2021/12/15	1	16.55	16	16.58	16.55	-15	63,353	-0.02%
2021/12/14	9	16.56	2	16.50	16.60	7	64,095	0.01%
2021/12/13	13	16.73	4	16.70	16.65	9	65,341	0.01%
2021/12/10	31	16.66	7	16.68	16.60	24	65,336	0.04%
2021/12/09	18	16.51	2	16.60	16.65	16	66,257	0.02%
2021/12/08	30.1	16.56	2.1	16.79	16.50	28	66,982	0.04%
2021/12/07	25	16.49	15.1	16.67	16.70	9.9	66,222	0.01%
2021/12/06	23	16.47	6	16.48	16.45	17	65,707	0.03%
2021/12/03	14	16.46	14.4	16.44	16.35	-0.4	65,448	0.00%
2021/12/02	12	16.10	38.6	16.11	16.15	-26.6	65,049	-0.04%
2021/12/01	81	16.15	0	0.00	16.25	81	64,906	0.12%
2021/11/30	28.2	16.18	9	16.27	16.40	19.2	64,479	0.03%
2021/11/29	92.1	16.06	82	16.00	16.20	10.1	64,003	0.02%
2021/11/26	128	16.61	12	16.48	16.35	116	63,263	0.18%	大買/鉅額交易
2021/11/25	44	16.76	5	16.80	16.80	39	62,823	0.06%
2021/11/24	23	16.86	6	16.75	16.80	17	63,421	0.03%
2021/11/23	45.2	16.78	111	16.81	16.80	-65.8	62,961	-0.10%	大賣/
2021/11/22	51	16.68	77	16.65	16.70	-26	62,204	-0.04%
2021/11/19	100	16.85	81	16.81	16.85	19	61,861	0.03%
2021/11/18	127.1	17.16	109.1	17.13	17.10	18	60,633	0.03%	大買/大賣/
2021/11/17	138	16.73	248.1	16.64	16.95	-110.1	58,267	-0.19%	大買/大賣/鉅額交易
2021/11/16	19	15.36	128	15.36	15.65	-109	54,411	-0.20%	大賣/鉅額交易
2021/11/15	92	15.62	55	15.72	15.60	37	54,942	0.07%
2021/11/12	34	15.13	240	15.04	15.30	-206	53,620	-0.38%	大賣/鉅額交易
2021/11/11	57	14.51	76	14.47	14.50	-19	51,294	-0.04%
2021/11/10	28	14.30	13.2	14.35	14.35	14.8	53,352	0.03%
2021/11/09	108	14.30	15	14.25	14.30	93	56,846	0.16%	大買/
2021/11/08	21	14.23	12	14.22	14.30	9	57,001	0.02%
2021/11/05	13	14.14	6.6	14.15	14.15	6.4	58,065	0.01%
2021/11/04	35	14.17	1	14.15	14.15	34	59,407	0.06%
2021/11/03	11	14.10	2	14.10	14.15	9	60,455	0.01%
2021/11/02	5	14.10	6	14.15	14.15	-1	61,236	0.00%
2021/11/01	7.4	14.15	11	14.10	14.10	-3.6	61,653	-0.01%
2021/10/29	15	14.21	5	14.24	14.20	10	61,686	0.02%
2021/10/28	0	0.00	50	14.30	14.35	-50	61,681	-0.08%
2021/10/27	5	14.31	2.6	14.35	14.30	2.4	61,901	0.00%
2021/10/26	2.1	14.15	20	14.28	14.30	-17.9	62,189	-0.03%
2021/10/25	5	14.20	3.1	14.15	14.15	1.9	62,115	0.00%
2021/10/22	4.1	14.10	3	14.15	14.15	1.1	63,530	0.00%
2021/10/21	6	14.16	1	14.20	14.15	5	64,559	0.01%
2021/10/20	8	14.14	8	14.22	14.15	0	64,956	0.00%
2021/10/19	5	14.26	110	14.28	14.25	-105	65,046	-0.16%	大賣/鉅額交易
2021/10/18	10	14.25	253	14.13	14.20	-243	65,164	-0.37%	大賣/鉅額交易
2021/10/15	34	14.10	0	0.00	14.10	34	65,357	0.05%
2021/10/14	14	14.01	0	0.00	14.00	14	66,634	0.02%
2021/10/13	2	14.13	1	14.10	14.10	1	68,350	0.00%
2021/10/12	15	14.11	1	14.20	14.20	14	70,419	0.02%
2021/10/08	1	14.10	11	14.20	14.15	-10	70,965	-0.01%
2021/10/07	0	0.00	10	14.15	14.10	-10	71,561	-0.01%
2021/10/06	0	0.00	15.5	14.00	14.00	-15.5	72,631	-0.02%
2021/10/05	8.5	13.87	20	13.94	13.95	-11.5	73,764	-0.02%
2021/10/04	21	13.97	1	13.95	13.90	20	74,530	0.03%
2021/10/01	116	13.99	21	13.99	14.00	95	76,499	0.12%	大買/
2021/09/30	1.1	14.06	6	14.02	14.20	-4.9	76,853	-0.01%
2021/09/29	25.1	14.06	57	14.05	14.05	-32	77,139	-0.04%
2021/09/28	36	14.15	0	0.00	14.20	36	77,236	0.05%
2021/09/27	5	14.20	0	0.00	14.20	5	77,492	0.01%
2021/09/24	28.1	14.07	11	14.06	14.10	17.1	77,668	0.02%
2021/09/23	14	14.14	0	0.00	14.10	14	77,779	0.02%
2021/09/22	54	13.94	19	14.02	14.10	35	78,426	0.04%
2021/09/17	49	14.37	11	14.26	14.25	38	78,310	0.05%
2021/09/16	74.1	14.59	139.3	14.52	14.50	-65.2	77,892	-0.08%	大賣/
2021/09/15	6	14.25	28	14.32	14.35	-22	76,980	-0.03%
2021/09/14	25	14.22	104	14.28	14.30	-79	78,401	-0.10%	大賣/
2021/09/13	18	14.04	41.9	14.13	14.10	-23.9	80,629	-0.03%
2021/09/10	5	13.90	0	0.00	13.90	5	80,610	0.01%
2021/09/09	6	13.75	5	13.70	13.80	1	81,822	0.00%
2021/09/08	3	13.80	6	13.75	13.75	-3	81,808	0.00%
2021/09/07	7	13.77	5	13.85	13.85	2	81,940	0.00%
2021/09/06	23	13.85	0	0.00	13.80	23	81,919	0.03%
2021/09/03	18	13.89	6	13.90	13.95	12	81,961	0.01%
2021/09/02	39	13.84	0	0.00	13.75	39	82,377	0.05%
2021/09/01	6	14.08	2	14.05	14.10	4	81,731	0.00%
2021/08/31	24	13.99	14	14.18	14.20	10	81,436	0.01%
2021/08/30	45	14.07	10.5	14.11	14.20	34.5	81,177	0.04%
2021/08/27	5	13.75	0	0.00	13.80	5	80,857	0.01%
2021/08/26	36	13.61	3	13.55	13.65	33	80,751	0.04%
2021/08/25	5	13.35	87	13.58	13.65	-82	81,508	-0.10%
2021/08/24	6	13.28	0.7	13.40	13.40	5.3	81,434	0.01%
2021/08/23	16	13.32	1	13.35	13.35	15	82,123	0.02%
2021/08/20	42	13.07	21	12.97	13.15	21	82,382	0.03%
2021/08/19	58.3	13.36	113	13.31	13.20	-54.7	82,509	-0.07%	大賣/
2021/08/18	47	13.54	43	13.55	13.60	4	81,570	0.00%
2021/08/17	67	13.54	24	13.58	13.65	43	81,339	0.05%
2021/08/16	72.5	13.85	25	13.73	13.70	47.5	80,832	0.06%
2021/08/13	165.3	14.36	114.4	14.44	14.30	50.9	78,735	0.06%	大買/大賣/
2021/08/12	16.4	13.87	3	13.95	13.85	13.4	76,171	0.02%
2021/08/11	74.2	13.94	81	13.95	13.90	-6.8	77,421	-0.01%
2021/08/10	16	13.71	72	13.77	13.85	-56	79,013	-0.07%
2021/08/09	31	14.15	110	14.18	14.15	-79	81,499	-0.10%	大賣/
2021/08/06	28	14.25	17	14.22	14.25	11	82,427	0.01%
2021/08/05	2	14.25	0	0.00	14.25	2	84,791	0.00%
2021/08/04	42	14.25	1	14.20	14.25	41	90,808	0.05%
2021/08/03	4	14.10	7	14.10	14.20	-3	95,849	0.00%
2021/08/02	106	14.05	0	0.00	14.20	106	98,894	0.11%	大買/鉅額交易
2021/07/30	10	14.08	21	14.15	14.10	-11	99,430	-0.01%
2021/07/29	15	14.06	0	0.00	14.10	15	100,379	0.01%
2021/07/28	49.6	13.71	45	13.73	13.85	4.6	102,409	0.00%
2021/07/27	21.3	14.04	102	14.00	13.95	-80.7	106,150	-0.08%	大賣/
2021/07/26	15	14.49	2	14.65	14.25	13	107,347	0.01%
2021/07/23	12.3	14.37	23	14.35	14.40	-10.7	109,081	-0.01%
2021/07/22	31.2	14.17	0	0.00	14.20	31.2	111,678	0.03%
2021/07/21	88	14.11	108	14.10	14.10	-20	114,878	-0.02%	大賣/
2021/07/20	41	14.12	26	14.10	14.15	15	120,639	0.01%
2021/07/19	113.2	14.59	0	0.00	14.45	113.2	121,839	0.09%	大買/鉅額交易
2021/07/16	44	14.45	51	14.54	14.70	-7	123,822	-0.01%
2021/07/15	18	14.10	48	14.11	14.20	-30	122,551	-0.02%
2021/07/14	9.2	13.87	25	13.94	13.95	-15.9	122,986	-0.01%
2021/07/13	16	13.99	40.2	14.05	13.80	-24.2	124,648	-0.02%
2021/07/12	71	14.06	30.3	14.04	13.95	40.7	124,581	0.03%
2021/07/09	30.1	13.74	28	13.74	13.70	2.1	124,502	0.00%
2021/07/08	33	13.72	38	13.83	13.95	-5	124,941	0.00%
2021/07/07	36.1	13.43	17	13.43	13.50	19.1	124,426	0.02%
2021/07/06	43	13.30	228.6	13.30	13.30	-185.6	126,833	-0.15%	大賣/鉅額交易
2021/07/05	11	13.20	7	13.28	13.25	4	126,659	0.00%
2021/07/02	0	0.00	29	13.11	13.15	-29	126,296	-0.02%
2021/07/01	7	13.06	1	13.05	13.05	6	126,328	0.00%
2021/06/30	26	13.18	50	13.07	13.15	-24	126,167	-0.02%
2021/06/29	25	12.98	19	13.15	13.00	6	126,127	0.00%
2021/06/28	72	13.11	130.2	13.19	13.20	-58.2	125,824	-0.05%	大賣/
2021/06/25	10	12.87	69	12.85	12.95	-59	125,374	-0.05%
2021/06/24	31.1	12.83	44	12.90	12.80	-12.9	125,396	-0.01%
2021/06/23	46	12.85	7	12.92	12.85	39	126,305	0.03%
2021/06/22	15.5	12.83	121	12.78	12.65	-105.5	126,230	-0.08%	大賣/鉅額交易
2021/06/21	8	12.16	9	12.21	12.15	-1	123,178	0.00%
2021/06/18	6	12.29	1	12.30	12.25	5	122,899	0.00%
2021/06/17	11	12.40	8	12.44	12.45	3	122,509	0.00%
2021/06/16	9	12.33	0	0.00	12.35	9	124,544	0.01%
2021/06/15	231	12.38	10	12.35	12.40	221	124,700	0.18%	大買/鉅額交易
2021/06/11	61	12.46	11	12.48	12.50	50	124,890	0.04%
2021/06/10	5	12.39	56	12.40	12.45	-51	125,395	-0.04%
2021/06/09	52	12.40	36.2	12.47	12.45	15.8	126,284	0.01%
2021/06/08	3	12.50	38.6	12.51	12.55	-35.6	126,469	-0.03%
2021/06/07	18	12.43	20	12.44	12.50	-2	128,135	0.00%
2021/06/04	13	12.56	9.6	12.59	12.65	3.4	128,650	0.00%
2021/06/03	20.2	12.76	9.1	12.65	12.70	11.1	129,597	0.01%
2021/06/02	6.4	12.73	53	12.73	12.75	-46.6	130,004	-0.04%
2021/06/01	13.2	12.59	24	12.54	12.60	-10.8	129,273	-0.01%
2021/05/31	203	12.36	175	12.37	12.45	28	129,332	0.02%	大買/大賣/
2021/05/28	39.1	12.19	66	12.33	12.30	-26.9	128,901	-0.02%
2021/05/27	20.1	12.09	24	12.07	12.10	-3.9	128,298	0.00%
2021/05/26	34.1	12.21	13	12.18	12.20	21.1	128,177	0.02%
2021/05/25	21.1	12.14	29	12.12	12.10	-7.9	128,520	-0.01%
2021/05/24	19.2	11.97	41	12.03	12.05	-21.8	128,334	-0.02%
2021/05/21	13	12.00	13	12.05	12.05	0	128,303	0.00%
2021/05/20	48.1	11.80	2	11.85	11.85	46.1	127,584	0.04%
2021/05/19	73.1	11.92	51	11.89	11.95	22.1	126,812	0.02%
2021/05/18	126.1	11.96	542	11.82	12.10	-415.9	125,810	-0.33%	大買/大賣/鉅額交易
2021/05/17	408.1	11.39	109	11.33	11.20	299.1	123,704	0.24%	大買/大賣/鉅額交易
2021/05/14	106	12.05	55	12.13	12.10	51	119,729	0.04%	大買/
2021/05/13	401.2	12.07	52	12.23	12.10	349.2	117,481	0.30%	大買/鉅額交易
2021/05/12	234	12.69	404	12.56	12.40	-170	114,416	-0.15%	大買/大賣/鉅額交易
2021/05/11	255	13.23	306.5	13.28	13.00	-51.5	108,102	-0.05%	大買/大賣/
2021/05/10	79	13.33	233	13.25	13.35	-154	102,931	-0.15%	大賣/鉅額交易
2021/05/07	80	12.72	16	12.85	12.85	64	100,112	0.06%
2021/05/06	94	12.69	16	12.71	12.75	78	99,754	0.08%
2021/05/05	130	12.53	29.2	12.59	12.60	100.8	98,452	0.10%	大買/
2021/05/04	220.3	12.45	683	12.17	12.35	-462.8	96,151	-0.48%	大買/大賣/鉅額交易
2021/05/03	113.3	13.05	48	13.15	13.00	65.3	91,250	0.07%	大買/
2021/04/29	115	13.01	214	13.08	13.05	-99	89,321	-0.11%	大買/大賣/
2021/04/28	132	13.17	57.4	13.21	13.15	74.6	86,923	0.09%	大買/
2021/04/27	93	13.34	470	13.39	13.45	-377	84,339	-0.45%	大賣/鉅額交易
2021/04/26	147	13.30	336.7	13.25	13.50	-189.7	80,862	-0.23%	大買/大賣/鉅額交易
2021/04/23	33	12.08	78.3	12.16	12.30	-45.3	74,293	-0.06%
2021/04/22	145	12.05	109.2	12.06	11.85	35.8	72,104	0.05%	大買/大賣/
2021/04/21	35.5	11.71	78.5	11.67	11.75	-43	68,469	-0.06%
2021/04/20	98	11.79	22	11.79	11.80	76	68,119	0.11%
2021/04/19	95.3	11.56	143	11.74	11.80	-47.7	67,727	-0.07%	大賣/
2021/04/16	58	11.22	20	11.22	11.25	38	67,623	0.06%
2021/04/15	24	11.18	40	11.17	11.25	-16	67,182	-0.02%
2021/04/14	43	11.01	57	11.02	11.05	-14	66,270	-0.02%
2021/04/13	29	11.20	7	11.15	11.05	22	65,355	0.03%
2021/04/12	40	11.03	161	11.05	11.15	-121	63,818	-0.19%	大賣/鉅額交易
2021/04/09	137	10.37	10	10.38	10.40	127	60,551	0.21%	大買/鉅額交易
2021/04/08	11	10.40	13	10.40	10.40	-2	60,532	0.00%
2021/04/07	52	10.40	11	10.42	10.45	41	61,313	0.07%
2021/04/06	22	10.53	36	10.53	10.45	-14	61,136	-0.02%
2021/04/01	3	10.48	10	10.52	10.50	-7	60,829	-0.01%
2021/03/31	14	10.40	42	10.45	10.50	-28	60,761	-0.05%
2021/03/30	74.6	10.38	82	10.35	10.40	-7.4	61,195	-0.01%
2021/03/29	16.5	10.46	53.1	10.47	10.50	-36.6	61,482	-0.06%
2021/03/26	121	10.57	26.1	10.61	10.50	95	62,181	0.15%	大買/
2021/03/25	26	10.44	57	10.42	10.50	-31	62,038	-0.05%
2021/03/24	30	10.18	7.2	10.16	10.20	22.8	62,349	0.04%
2021/03/23	6	10.20	20	10.25	10.20	-14	62,367	-0.02%
2021/03/22	37	10.11	12	10.11	10.15	25	62,486	0.04%
2021/03/19	21	10.15	87	10.03	10.00	-66	62,256	-0.11%
2021/03/18	208.1	10.02	21	10.01	10.00	187.1	60,575	0.31%	大買/鉅額交易
2021/03/17	107	10.02	10	10.04	10.05	97	60,896	0.16%	大買/
2021/03/16	161	10.08	3	10.13	10.10	158	60,755	0.26%	大買/鉅額交易
2021/03/15	90	10.00	38	10.02	10.10	52	60,452	0.09%
2021/03/12	107	9.84	10	9.83	9.87	97	59,766	0.16%	大買/
2021/03/11	106	9.92	17.1	9.93	9.83	88.9	60,524	0.15%	大買/
2021/03/10	121	9.78	43	9.79	9.80	78	59,580	0.13%	大買/
2021/03/09	0	0.00	50.4	9.67	9.70	-50.4	58,773	-0.09%
2021/03/08	8	9.53	14	9.52	9.46	-6	57,704	-0.01%
2021/03/05	0	0.00	32.5	9.43	9.44	-32.5	57,289	-0.06%
2021/03/04	4	9.39	7	9.45	9.45	-3	58,862	-0.01%
2021/03/02	0	0.00	3	9.36	9.28	-3	57,903	-0.01%
2021/02/26	15	9.37	1	9.36	9.30	14	57,908	0.02%
2021/02/25	1	9.38	33.5	9.49	9.55	-32.5	56,837	-0.06%
2021/02/24	2	9.29	23	9.34	9.31	-21	55,825	-0.04%
2021/02/23	0	0.00	73.1	9.24	9.29	-73.1	55,424	-0.13%
2021/02/22	4	9.20	6	9.21	9.20	-2	54,947	0.00%
2021/02/19	10	9.17	59	9.16	9.20	-49	54,816	-0.09%
2021/02/18	6	9.26	34	9.25	9.25	-28	54,667	-0.05%
2021/02/17	18	9.19	10.1	9.19	9.19	7.9	54,240	0.01%
2021/02/05	7	9.03	10	9.05	9.06	-3	53,406	-0.01%
2021/02/04	7	9.04	3	9.02	9.03	4	53,389	0.01%
2021/02/03	1	9.05	1	9.02	9.05	0	53,773	0.00%
2021/02/02	7	9.00	6	9.03	8.95	1	53,969	0.00%
2021/02/01	10	8.94	87	8.94	8.93	-77	53,717	-0.14%
2021/01/29	56	8.95	3	8.96	8.92	53	53,647	0.10%
2021/01/28	7	8.95	0	0.00	8.94	7	53,137	0.01%
2021/01/27	0	0.00	11.1	9.06	9.01	-11.1	52,475	-0.02%
2021/01/26	2	9.04	0.1	9.04	9.04	1.9	52,234	0.00%
2021/01/25	14	9.05	25.1	9.05	9.08	-11.1	51,945	-0.02%
2021/01/22	17	9.05	0	0.00	9.04	17	51,816	0.03%
2021/01/21	7	9.12	16	9.11	9.06	-9	51,422	-0.02%
2021/01/20	52	9.14	32	9.16	9.06	20	51,121	0.04%
2021/01/19	17	9.26	2.2	9.27	9.31	14.8	50,347	0.03%
2021/01/18	20	9.18	0	0.00	9.25	20	50,015	0.04%
2021/01/15	72	9.34	0	0.00	9.28	72	49,517	0.15%
2021/01/14	15	9.44	11	9.47	9.46	4	49,113	0.01%
2021/01/13	7	9.55	4	9.60	9.51	3	48,581	0.01%
2021/01/12	88	9.57	21	9.56	9.47	67	47,754	0.14%
2021/01/11	51	9.70	59.2	9.76	9.71	-8.2	46,504	-0.02%
2021/01/08	3	9.41	25	9.39	9.41	-22	44,014	-0.05%
2021/01/07	37	9.32	16	9.32	9.29	21	43,079	0.05%
2021/01/06	7	9.29	82	9.26	9.28	-75	42,418	-0.18%
2021/01/05	7	9.23	23	9.22	9.24	-16	41,546	-0.04%
2021/01/04	6	9.24	15	9.23	9.24	-9	41,129	-0.02%
2020/12/31	56	9.31	7	9.33	9.30	49	40,631	0.12%
2020/12/30	63	9.24	52	9.35	9.38	11	39,974	0.03%
2020/12/29	4	9.20	18	9.20	9.18	-14	38,800	-0.04%
2020/12/28	5	9.17	3	9.19	9.17	2	38,423	0.01%
2020/12/25	67	9.25	10	9.24	9.20	57	38,192	0.15%
2020/12/24	29	9.16	52	9.18	9.22	-23	37,695	-0.06%
2020/12/23	18	9.05	4	9.04	9.19	14	36,409	0.04%
2020/12/22	232.5	9.12	30	9.10	9.05	202.5	35,227	0.57%	大買/鉅額交易
2020/12/21	61	9.09	0	0.00	9.11	61	34,095	0.18%
2020/12/18	39	9.09	30	9.16	9.04	9	32,588	0.03%
2020/12/17	4	9.13	3	9.13	9.15	1	30,533	0.00%
2020/12/16	2	9.09	52	9.09	9.10	-50	29,857	-0.17%
2020/12/15	13	8.97	0	0.00	8.94	13	29,180	0.04%
2020/12/14	5	9.06	0	0.00	9.06	5	28,503	0.02%
2020/12/11	19	9.03	19	9.08	9.07	0	27,831	0.00%
2020/12/10	12	8.94	18	8.93	8.96	-6	26,740	-0.02%
2020/12/09	28	8.91	5.1	8.92	8.90	22.9	26,316	0.09%
2020/12/08	48	8.98	14.7	9.09	8.95	33.3	25,947	0.13%
2020/12/07	29	9.10	38	9.12	9.13	-9	25,171	-0.04%
2020/12/04	55	8.98	21	8.99	9.00	34	23,819	0.14%
2020/12/03	21	8.91	2	8.91	8.92	19	22,879	0.08%
2020/12/02	31	8.89	60	8.89	8.93	-29	22,440	-0.13%
2020/12/01	20	8.84	101.4	8.90	8.88	-81.4	21,754	-0.37%	大賣/
2020/11/30	55	8.88	1	8.93	8.92	54	21,563	0.25%
2020/11/27	6	8.69	0	0.00	8.74	6	19,732	0.03%
2020/11/26	24	8.67	2	8.67	8.71	22	19,422	0.11%
2020/11/25	15	8.74	2	8.73	8.68	13	19,619	0.07%
2020/11/24	10	8.66	0	0.00	8.69	10	19,222	0.05%
2020/11/23	20	8.65	15	8.68	8.68	5	19,056	0.03%
2020/11/20	33	8.63	0	0.00	8.64	33	18,889	0.17%
2020/11/19	5	8.69	0	0.00	8.69	5	18,794	0.03%
2020/11/18	1	8.71	2	8.71	8.72	-1	18,609	-0.01%
2020/11/17	1	8.67	10	8.70	8.66	-9	18,466	-0.05%
2020/11/16	0	0.00	3	8.66	8.68	-3	18,839	-0.02%
2020/11/13	1	8.62	0	0.00	8.64	1	18,914	0.01%
2020/11/12	1	8.67	18	8.67	8.69	-17	18,904	-0.09%
2020/11/11	5.5	8.76	20	8.75	8.79	-14.5	18,722	-0.08%
2020/11/10	0	0.00	61.2	8.70	8.67	-61.2	18,183	-0.34%
2020/11/09	1	8.61	4	8.62	8.62	-3	17,793	-0.02%
2020/11/05	10	8.56	1	8.58	8.52	9	17,546	0.05%
2020/11/04	15	8.50	10	8.50	8.49	5	17,619	0.03%
2020/11/02	1	8.37	2	8.45	8.46	-1	17,998	-0.01%
2020/10/30	43.1	8.39	1	8.38	8.38	42.1	18,094	0.23%
2020/10/29	1	8.41	0	0.00	8.44	1	17,946	0.01%
2020/10/28	0	0.00	5	8.49	8.50	-5	17,975	-0.03%
2020/10/23	0	0.00	4	8.50	8.47	-4	18,589	-0.02%
2020/10/21	0	0.00	21.1	8.51	8.50	-21.1	18,834	-0.11%
2020/10/16	1	8.42	0	0.00	8.42	1	19,418	0.01%
2020/10/15	6	8.43	0	0.00	8.42	6	19,745	0.03%
2020/10/14	1	8.51	5.1	8.51	8.47	-4.1	19,782	-0.02%
2020/10/13	1	8.48	0	0.00	8.50	1	19,956	0.01%
2020/10/12	4	8.55	0	0.00	8.55	4	20,127	0.02%
2020/10/08	3	8.60	0	0.00	8.60	3	20,342	0.01%
2020/10/07	0	0.00	7.3	8.56	8.55	-7.3	20,568	-0.04%
2020/10/05	5	8.50	0	0.00	8.45	5	21,102	0.02%
2020/09/30	5	8.52	0	0.00	8.51	5	21,654	0.02%
2020/09/29	26	8.48	1	8.50	8.51	25	21,984	0.11%
2020/09/28	2	8.38	0	0.00	8.41	2	22,689	0.01%
2020/09/25	0	0.00	10	8.26	8.33	-10	24,011	-0.04%
2020/09/24	46	8.24	22	8.19	8.21	24	25,377	0.09%
2020/09/23	1	8.41	0	0.00	8.46	1	25,610	0.00%
2020/09/22	4	8.52	3	8.50	8.50	1	26,012	0.00%
2020/09/21	1	8.67	32	8.63	8.61	-31	26,180	-0.12%
2020/09/18	1	8.70	1	8.73	8.65	0	26,412	0.00%
2020/09/17	5	8.70	112	8.72	8.70	-107	26,146	-0.41%	大賣/鉅額交易
2020/09/16	0	0.00	1	8.74	8.74	-1	26,213	0.00%
2020/09/15	4	8.75	8	8.75	8.75	-4	26,226	-0.02%
2020/09/14	2	8.75	3	8.75	8.77	-1	26,778	0.00%
2020/09/11	100	8.78	17	8.74	8.77	83	26,860	0.31%
2020/09/10	1	8.68	3	8.69	8.70	-2	26,718	-0.01%
2020/09/09	11	8.59	0	0.00	8.60	11	26,769	0.04%
2020/09/08	0	0.00	42	8.67	8.66	-42	27,064	-0.16%
2020/09/07	5	8.62	33	8.63	8.62	-28	27,362	-0.10%
2020/09/04	1	8.58	0	0.00	8.58	1	27,860	0.00%
2020/09/03	36	8.61	30	8.67	8.59	6	27,964	0.02%
2020/09/02	4	8.53	0	0.00	8.57	4	27,849	0.01%
2020/09/01	1	8.59	0.1	8.60	8.60	0.9	28,084	0.00%
2020/08/31	2	8.60	40	8.64	8.54	-38	28,148	-0.13%
2020/08/28	1	8.55	20	8.65	8.61	-19	28,056	-0.07%
2020/08/27	0	0.00	1	8.54	8.57	-1	28,494	0.00%
2020/08/26	27	8.58	0	0.00	8.58	27	28,682	0.09%
2020/08/25	0	0.00	2	8.61	8.58	-2	29,029	-0.01%
2020/08/24	1	8.54	25.1	8.53	8.53	-24.1	29,425	-0.08%
2020/08/21	1.7	8.54	0	0.00	8.56	1.7	29,646	0.01%
2020/08/20	69	8.54	0	0.00	8.41	69	29,657	0.23%
2020/08/19	0	0.00	40	8.69	8.65	-40	29,248	-0.14%
2020/08/18	4.9	8.67	22	8.67	8.67	-17.1	29,074	-0.06%
2020/08/17	5	8.65	2	8.68	8.70	3	29,196	0.01%
2020/08/14	5	8.64	4	8.66	8.66	1	29,191	0.00%
2020/08/13	1	8.68	0	0.00	8.68	1	29,262	0.00%
2020/08/11	0	0.00	1	8.71	8.68	-1	29,567	0.00%
2020/08/10	3	8.69	3	8.72	8.72	0	29,663	0.00%
2020/08/07	6	8.64	0	0.00	8.66	6	29,659	0.02%
2020/08/06	3	8.69	65	8.68	8.71	-62	29,540	-0.21%
2020/08/05	0	0.00	30	8.65	8.63	-30	29,537	-0.10%
2020/08/04	3	8.58	96	8.63	8.58	-93	29,689	-0.31%
2020/08/03	24	8.58	0	0.00	8.53	24	29,707	0.08%
2020/07/31	43	8.66	0	8.65	8.64	43	29,568	0.15%
2020/07/30	3	8.66	2	8.67	8.66	1	29,583	0.00%
2020/07/29	0	0.00	2	8.65	8.75	-2	29,487	-0.01%
2020/07/28	1	8.59	0	0.00	8.59	1	29,815	0.00%
2020/07/27	14	8.67	1	8.68	8.61	13	30,109	0.04%
2020/07/24	33	8.78	21	8.77	8.75	12	30,314	0.04%
2020/07/23	21	8.85	6.2	8.86	8.86	14.9	30,505	0.05%
2020/07/22	21	8.87	0	0.00	8.90	21	30,663	0.07%
2020/07/21	54	8.87	4.5	8.87	8.85	49.5	30,465	0.16%
2020/07/20	7	8.89	10	8.94	8.94	-3	30,241	-0.01%
2020/07/17	0	0.00	50	8.92	8.91	-50	30,297	-0.17%
2020/07/16	1	8.87	0	0.00	8.87	1	30,725	0.00%
2020/07/15	12	8.90	0	0.00	8.86	12	30,708	0.04%
2020/07/14	2	8.85	1	8.89	8.88	1	30,875	0.00%
2020/07/13	4	8.75	0	0.00	8.81	4	31,115	0.01%
2020/07/09	5	8.83	50	8.87	8.83	-45	31,610	-0.14%
2020/07/08	2	8.94	4	8.92	8.92	-2	31,802	-0.01%
2020/07/07	7	8.95	0	0.00	8.94	7	31,687	0.02%
2020/07/06	16	9.03	220	9.03	9.04	-204	31,066	-0.66%	大賣/鉅額交易
2020/07/03	12	9.47	60	9.47	9.47	-48	29,825	-0.16%
2020/07/02	22	9.47	20	9.47	9.48	2	28,526	0.01%
2020/07/01	14	9.48	35	9.48	9.48	-21	28,038	-0.07%
2020/06/30	0	0.00	51	9.45	9.46	-51	27,582	-0.18%
2020/06/29	13	9.36	0	0.00	9.37	13	27,984	0.05%
2020/06/24	0	0.00	85	9.37	9.34	-85	27,915	-0.30%
2020/06/23	7	9.33	3	9.32	9.33	4	28,234	0.01%
2020/06/22	16	9.32	0	0.00	9.32	16	28,295	0.06%
2020/06/19	12	9.32	0	0.00	9.26	12	28,847	0.04%
2020/06/18	22	9.40	0	0.00	9.40	22	28,729	0.08%
2020/06/17	13	9.38	6	9.39	9.40	7	28,912	0.02%
2020/06/16	45	9.37	0	0.00	9.39	45	29,766	0.15%
2020/06/15	237	9.35	125	9.29	9.27	112	31,261	0.36%	大買/大賣/鉅額交易
2020/06/12	90	9.14	22	9.10	9.16	68	31,650	0.21%
2020/06/11	50	9.30	1	9.22	9.20	49	32,027	0.15%
2020/06/10	15	9.46	0	0.00	9.47	15	31,963	0.05%
2020/06/09	14	9.50	7	9.49	9.48	7	33,030	0.02%
2020/06/08	20.1	9.48	17	9.47	9.49	3.1	33,656	0.01%
2020/06/05	24	9.38	0	0.00	9.40	24	33,743	0.07%
2020/06/04	0	0.00	1	9.32	9.36	-1	34,278	0.00%
2020/06/03	5	9.24	20	9.28	9.30	-15	34,614	-0.04%
2020/06/02	1	9.14	0	0.00	9.14	1	34,369	0.00%
2020/06/01	30	9.12	0	0.00	9.11	30	34,332	0.09%
2020/05/28	0	0.00	1	9.07	9.00	-1	33,815	0.00%
2020/05/26	3	9.05	5	9.05	9.02	-2	34,214	-0.01%
2020/05/25	45	8.90	0	0.00	8.97	45	34,322	0.13%
2020/05/22	2	8.95	5	9.00	8.93	-3	34,457	-0.01%
2020/05/21	3	9.02	0	0.00	9.01	3	34,522	0.01%
2020/05/20	5	9.02	2	9.04	9.02	3	34,534	0.01%
2020/05/19	0	0.00	5	9.03	9.00	-5	34,542	-0.01%
2020/05/18	18	8.96	0	0.00	8.95	18	34,373	0.05%
2020/05/15	86	8.97	18	8.99	8.95	68	34,217	0.20%
2020/05/14	26	9.00	0	0.00	8.99	26	34,006	0.08%
2020/05/13	0	0.00	2	9.06	9.04	-2	33,834	-0.01%
2020/05/12	20	9.07	0	0.00	9.04	20	33,932	0.06%
2020/05/11	3	9.09	23	9.10	9.10	-20	33,846	-0.06%
2020/05/08	0	0.00	4	9.01	8.98	-4	33,671	-0.01%
2020/05/07	2	8.95	0	0.00	8.93	2	33,666	0.01%
2020/05/06	2	8.91	2	8.92	8.90	0	33,670	0.00%
2020/05/04	17	8.83	0	0.00	8.93	17	33,672	0.05%
2020/04/30	29	9.08	2	9.09	9.06	27	33,466	0.08%
2020/04/29	20	8.91	163	8.90	8.98	-143	33,376	-0.43%	大賣/鉅額交易
2020/04/28	12	8.73	2	8.75	8.76	10	33,328	0.03%
2020/04/23	0	0.00	10	8.50	8.43	-10	34,060	-0.03%
2020/04/22	0	0.00	15	8.30	8.39	-15	33,930	-0.04%
2020/04/21	100	8.35	10	8.36	8.36	90	33,923	0.27%
2020/04/20	15.8	8.58	34	8.58	8.56	-18.3	33,551	-0.05%
2020/04/17	2	8.67	52	8.68	8.60	-50	33,599	-0.15%
2020/04/16	43	8.54	0	0.00	8.51	43	33,464	0.13%
2020/04/15	51	8.61	51	8.65	8.66	0	33,094	0.00%
2020/04/14	21	8.48	5	8.49	8.51	16	32,751	0.05%
2020/04/13	74	8.34	30	8.36	8.35	44	32,360	0.14%
2020/04/10	0	0.00	21	8.08	8.13	-21	31,789	-0.07%
2020/04/09	16	7.88	7	7.91	7.95	9	31,596	0.03%
2020/04/08	5.9	7.82	6	7.85	7.83	-0.1	31,500	0.00%
2020/04/07	36	7.74	10	7.73	7.76	26	31,386	0.08%
2020/04/06	6	7.62	0	0.00	7.65	6	31,416	0.02%
2020/04/01	0	0.00	5.1	7.51	7.51	-5.1	31,248	-0.02%
2020/03/31	84	7.67	0	0.00	7.42	84	31,109	0.27%
2020/03/30	21	7.59	20	7.73	7.74	1	30,327	0.00%
2020/03/27	4	7.83	1.1	7.81	7.81	2.9	30,076	0.01%
2020/03/26	112	7.52	15	7.60	7.60	97	29,712	0.33%	大買/
2020/03/25	11.8	7.46	0	0.00	7.54	11.8	29,961	0.04%
2020/03/24	2	7.31	10	7.29	7.26	-8	29,536	-0.03%
2020/03/23	17	7.03	0	0.00	7.01	17	29,297	0.06%
2020/03/20	2	7.44	6	7.38	7.35	-4	29,208	-0.01%
2020/03/19	22	7.14	7.6	7.14	6.90	14.4	28,477	0.05%
2020/03/18	8	7.60	6	7.57	7.50	2	27,654	0.01%
2020/03/17	20	7.70	1	7.85	7.60	19	27,212	0.07%
2020/03/16	20	8.05	8	7.97	7.93	12	26,615	0.05%
2020/03/13	9	7.89	26	7.97	8.29	-17	26,174	-0.06%
2020/03/12	65	8.60	71	8.67	8.56	-6	24,977	-0.02%
2020/03/11	16	9.00	0	0.00	8.97	16	24,337	0.07%
2020/03/10	23	8.97	5	9.00	9.00	18	24,120	0.07%
2020/03/09	87	9.03	47	9.05	9.03	40	23,767	0.17%
2020/03/06	10	9.24	20	9.32	9.18	-10	23,205	-0.04%
2020/03/05	5	9.34	1	9.33	9.36	4	23,122	0.02%
2020/03/04	8	9.26	2	9.27	9.26	6	23,182	0.03%
2020/03/03	27	9.19	0	0.00	9.17	27	23,128	0.12%
2020/03/02	10	9.10	67	9.11	9.10	-57	23,074	-0.25%
2020/02/27	50	9.20	0	0.00	9.16	50	23,444	0.21%
2020/02/26	7	9.21	0	0.00	9.21	7	23,176	0.03%
2020/02/25	0	0.00	12	9.24	9.24	-12	23,013	-0.05%
2020/02/24	18	9.28	0	0.00	9.30	18	23,082	0.08%
2020/02/20	0	0.00	5	9.44	9.41	-5	22,910	-0.02%
2020/02/19	11	9.40	0	0.00	9.41	11	22,921	0.05%
2020/02/14	2	9.38	3	9.40	9.41	-1	23,340	0.00%
2020/02/12	17	9.37	0	0.00	9.35	17	24,020	0.07%
2020/02/11	1	9.39	0	0.00	9.36	1	24,391	0.00%
2020/02/10	1	9.28	2	9.31	9.31	-1	25,741	0.00%
2020/02/07	12	9.39	10	9.40	9.35	2	26,401	0.01%
2020/02/05	1	9.25	20	9.31	9.33	-19	27,138	-0.07%
2020/02/04	12	9.25	70	9.34	9.29	-58	27,028	-0.21%
2020/02/03	2	9.12	14	9.13	9.23	-12	27,101	-0.04%
2020/01/31	9	9.32	0	0.00	9.29	9	26,842	0.03%
2020/01/30	60	9.35	88	9.42	9.26	-28	26,536	-0.11%
2020/01/20	40	9.86	10	9.85	9.84	30	25,320	0.12%
2020/01/17	1	9.84	1	9.86	9.85	0	25,290	0.00%
2020/01/16	250	9.84	0	0.00	9.85	250	25,530	0.98%	大買/鉅額交易
2020/01/15	33	9.85	0	0.00	9.84	33	25,653	0.13%
2020/01/14	11	9.87	30	9.88	9.88	-19	25,665	-0.07%
2020/01/13	0	0.00	6	9.80	9.83	-6	25,487	-0.02%
2020/01/10	13	9.75	0	0.00	9.74	13	25,698	0.05%
2020/01/09	0	0.00	1	9.58	9.63	-1	25,855	0.00%
2020/01/08	22	9.57	0	0.00	9.56	22	25,981	0.08%
2020/01/07	0.9	9.65	5	9.66	9.65	-4.1	25,779	-0.02%
2020/01/06	16	9.68	0	0.00	9.65	16	25,811	0.06%
2020/01/03	0	0.00	8.1	9.76	9.76	-8.1	25,773	-0.03%
2020/01/02	30	9.73	0	0.00	9.72	30	25,819	0.12%
2019/12/31	10	9.73	3	9.73	9.73	7	25,702	0.03%
2019/12/27	6	9.79	0	0.00	9.79	6	25,536	0.02%
2019/12/26	0	0.00	1	9.79	9.79	-1	25,435	0.00%
2019/12/24	0	0.00	3	9.83	9.81	-3	25,460	-0.01%
2019/12/23	12	9.84	41	9.87	9.87	-29	25,535	-0.11%
2019/12/20	7	9.82	0	0.00	9.81	7	25,509	0.03%
2019/12/19	3	9.90	0	0.00	9.89	3	25,067	0.01%
2019/12/18	0	0.00	1	9.92	9.90	-1	24,854	0.00%
2019/12/17	1	9.84	24	9.90	9.93	-23	24,888	-0.09%
2019/12/16	25	9.83	5	9.83	9.81	20	24,640	0.08%
2019/12/13	0	0.00	44	9.91	9.91	-44	24,391	-0.18%
2019/12/12	0	0.00	7	9.73	9.77	-7	23,478	-0.03%
2019/12/11	0	0.00	2	9.70	9.69	-2	23,270	-0.01%
2019/12/10	23	9.66	0	0.00	9.66	23	23,292	0.10%
2019/12/09	0	0.00	3	9.66	9.66	-3	23,321	-0.01%
2019/12/06	5	9.64	4	9.65	9.65	1	23,362	0.00%
2019/12/04	17	9.56	0	0.00	9.58	17	23,074	0.07%
2019/12/03	10	9.62	0	9.62	9.62	10	22,973	0.04%
2019/12/02	26	9.64	4	9.65	9.66	22	22,910	0.10%
2019/11/29	10	9.71	2	9.72	9.71	8	22,714	0.04%
2019/11/28	3	9.80	0	0.00	9.80	3	22,477	0.01%
2019/11/27	70	9.81	0	0.00	9.82	70	22,536	0.31%
2019/11/26	15	9.87	0	0.00	9.87	15	22,388	0.07%
2019/11/25	5	9.89	0	0.00	9.92	5	21,636	0.02%
2019/11/22	2	9.80	0	0.00	9.88	2	22,022	0.01%
2019/11/21	24	9.76	0	0.00	9.78	24	21,968	0.11%
2019/11/20	11	9.85	6	9.85	9.87	5	21,685	0.02%
2019/11/18	20	9.85	2.1	9.87	9.90	18	21,519	0.08%
2019/11/15	13	9.86	40	9.84	9.90	-27	21,380	-0.13%
2019/11/14	52	9.83	1	9.84	9.83	51	21,305	0.24%
2019/11/13	2	9.90	6	9.88	9.89	-4	21,386	-0.02%
2019/11/12	0	0.00	6	9.95	9.97	-6	21,254	-0.03%
2019/11/11	19	9.90	0	0.00	9.89	19	21,061	0.09%
2019/11/08	8	10.05	7	10.09	10.00	1	20,524	0.00%
2019/11/07	58	10.09	20	10.11	10.10	38	20,082	0.19%
2019/11/06	107	9.96	4	9.82	9.94	103	18,601	0.55%	大買/鉅額交易
2019/11/05	10	9.83	82	9.84	9.86	-72	18,098	-0.40%
2019/11/04	7	9.61	1	9.63	9.65	6	17,590	0.03%
2019/11/01	10	9.54	0	0.00	9.54	10	17,576	0.06%
2019/10/31	0	0.00	10	9.57	9.50	-10	17,750	-0.06%
2019/10/25	96	9.47	0	0.00	9.47	96	17,436	0.55%
2019/10/24	7	9.52	5	9.49	9.54	2	17,336	0.01%
2019/10/23	12	9.42	0	0.00	9.41	12	17,087	0.07%
2019/10/22	2	9.47	0	0.00	9.49	2	17,005	0.01%
2019/10/18	0	0.00	4	9.44	9.47	-4	16,897	-0.02%
2019/10/17	0	0.00	2	9.45	9.46	-2	16,469	-0.01%
2019/10/16	0	0.00	3	9.32	9.34	-3	16,019	-0.02%
2019/10/09	2	9.11	4.3	9.15	9.11	-2.3	15,930	-0.01%
2019/10/08	8.7	9.24	2	9.21	9.20	6.7	15,837	0.04%
2019/10/04	2	9.19	0	0.00	9.17	2	15,892	0.01%
2019/10/02	0.1	9.25	0	0.00	9.25	0.1	15,890	0.00%
2019/10/01	1	9.26	16.7	9.25	9.29	-15.7	15,899	-0.10%
2019/09/25	31	9.31	0	0.00	9.34	31	16,467	0.19%
2019/09/24	0	0.00	4	9.38	9.37	-4	16,455	-0.02%
2019/09/20	50	9.37	10	9.37	9.37	40	16,873	0.24%
2019/09/18	24	9.43	0	0.00	9.42	24	16,719	0.14%
2019/09/17	2	9.40	10	9.39	9.45	-8	16,676	-0.05%
2019/09/16	10	9.47	0	0.00	9.44	10	16,935	0.06%
2019/09/12	5	9.40	41	9.43	9.44	-36	16,974	-0.21%
2019/09/11	13	9.40	0	0.00	9.40	13	17,073	0.08%
2019/09/10	1	9.34	15	9.38	9.39	-14	16,977	-0.08%
2019/09/06	0	0.00	5	9.25	9.25	-5	16,853	-0.03%
2019/09/05	0	0.00	60	9.18	9.28	-60	16,910	-0.35%
2019/09/04	0	0.00	2	9.10	9.15	-2	16,818	-0.01%
2019/09/03	2	9.11	1	9.07	9.07	1	16,907	0.01%
2019/09/02	0	0.00	90	9.07	9.13	-90	16,980	-0.53%
2019/08/30	7	9.03	0	0.00	9.09	7	17,154	0.04%
2019/08/28	1	9.02	0	0.00	9.02	1	17,213	0.01%
2019/08/27	3	8.96	0	0.00	8.96	3	17,343	0.02%
2019/08/26	1	9.01	25	9.00	9.00	-24	17,126	-0.14%
2019/08/23	10	9.05	0	0.00	9.05	10	17,253	0.06%
2019/08/22	31	9.06	0	0.00	9.06	31	17,462	0.18%
2019/08/21	40	9.05	0	0.00	9.05	40	19,290	0.21%
2019/08/20	3	9.13	0	0.00	9.10	3	19,305	0.02%
2019/08/16	0	0.00	20	9.15	9.16	-20	19,725	-0.10%
2019/08/15	15	9.00	0	0.00	9.01	15	19,763	0.08%
2019/08/14	1	9.06	0	0.00	9.06	1	20,211	0.00%
2019/08/07	3	8.99	0	0.00	8.99	3	21,188	0.01%
2019/08/06	20	8.99	0	0.00	9.02	20	21,745	0.09%
2019/08/05	11	9.10	0	0.00	9.08	11	21,641	0.05%
2019/08/02	7	9.13	5	9.15	9.15	2	21,731	0.01%
2019/08/01	10	9.22	0	0.00	9.22	10	22,011	0.05%
2019/07/30	0	0.00	1	9.37	9.37	-1	22,246	0.00%
2019/07/26	11	9.25	0	0.00	9.32	11	22,450	0.05%
2019/07/24	7	9.28	0	0.00	9.27	7	23,004	0.03%
2019/07/23	27	9.29	0	0.00	9.26	27	23,066	0.12%
2019/07/22	0	0.00	9	9.35	9.32	-9	23,024	-0.04%
2019/07/19	2	9.32	6	9.37	9.32	-4	23,094	-0.02%
2019/07/18	0	0.00	2	9.33	9.33	-2	23,137	-0.01%
2019/07/17	10	9.34	3	9.35	9.37	7	23,174	0.03%
2019/07/12	10	9.45	0	0.00	9.41	10	23,187	0.04%
2019/07/11	0	0.00	58	9.47	9.48	-58	23,178	-0.25%
2019/07/10	1	9.30	15	9.29	9.29	-14	23,037	-0.06%
2019/07/08	0	0.00	185	9.31	9.33	-185	23,172	-0.80%	大賣/鉅額交易
2019/07/05	10	9.32	11	9.32	9.32	-1	23,361	0.00%
2019/07/04	8	9.33	42.3	9.34	9.32	-34.3	23,841	-0.14%
2019/07/03	33.1	9.51	0	0.00	9.50	33.1	23,813	0.14%
2019/07/02	3	9.55	0	0.00	9.55	3	23,719	0.01%
2019/07/01	40	9.51	110	9.53	9.50	-70	23,633	-0.30%	大賣/
2019/06/28	56	9.50	0	0.00	9.47	56	23,650	0.24%
2019/06/27	20	9.53	0	0.00	9.50	20	23,736	0.08%
2019/06/26	134	9.49	0.3	9.50	9.50	133.7	24,068	0.56%	大買/鉅額交易
2019/06/24	0	0.00	13	9.51	9.53	-13	24,293	-0.05%
2019/06/21	5	9.48	1	9.48	9.46	4	24,438	0.02%
2019/06/20	4	9.49	20	9.51	9.50	-16	24,298	-0.07%
2019/06/19	1	9.49	51	9.42	9.47	-50	24,178	-0.21%
2019/06/18	7	9.35	0	0.00	9.36	7	24,121	0.03%
2019/06/17	2	9.30	5	9.33	9.31	-3	24,248	-0.01%
2019/06/14	2	9.28	0	0.00	9.27	2	24,662	0.01%
2019/06/13	2	9.25	0	0.00	9.27	2	24,631	0.01%
2019/06/12	3	9.31	0	0.00	9.37	3	25,001	0.01%
2019/06/11	5	9.42	10	9.45	9.43	-5	25,018	-0.02%
2019/06/10	10	9.51	0	0.00	9.53	10	24,867	0.04%
2019/06/06	12	9.41	10	9.41	9.45	2	24,846	0.01%
2019/06/05	10	9.34	2	9.35	9.33	8	24,822	0.03%
2019/06/04	1	9.30	2	9.31	9.30	-1	24,760	0.00%
2019/06/03	2	9.19	2	9.25	9.25	0	24,647	0.00%
2019/05/31	5	9.26	2	9.28	9.30	3	24,643	0.01%
2019/05/30	0	0.00	22	9.25	9.24	-22	24,469	-0.09%
2019/05/29	32	9.13	0	0.00	9.10	32	24,505	0.13%
2019/05/28	0	0.00	2	9.24	9.14	-2	24,400	-0.01%
2019/05/27	2	9.17	40	9.19	9.23	-38	22,768	-0.17%
2019/05/24	2	9.18	2	9.20	9.20	0	22,801	0.00%
2019/05/23	3	9.15	15	9.18	9.20	-12	22,752	-0.05%
2019/05/22	25	9.30	0	0.00	9.30	25	22,513	0.11%
2019/05/21	20	9.41	47	9.43	9.42	-27	22,425	-0.12%
2019/05/20	25	9.12	10	9.12	9.16	15	21,915	0.07%
2019/05/17	40	9.02	5	9.18	9.05	35	21,729	0.16%
2019/05/16	67	9.10	0	0.00	9.03	67	21,397	0.31%
2019/05/15	4	9.25	10	9.22	9.23	-6	21,106	-0.03%
2019/05/14	73	9.29	8	9.29	9.21	65	21,090	0.31%
2019/05/13	19	9.51	0	0.00	9.48	19	20,271	0.09%
2019/05/10	18	9.53	0	0.00	9.48	18	20,290	0.09%
2019/05/09	67	9.57	0	0.00	9.50	67	20,104	0.33%
2019/05/08	35	9.66	0	0.00	9.65	35	19,659	0.18%
2019/05/07	34	9.79	0	0.00	9.75	34	19,271	0.18%
2019/05/06	13	9.80	4	9.83	9.81	9	19,210	0.05%
2019/05/03	11	9.92	0	0.00	9.92	11	19,237	0.06%
2019/05/02	6	9.92	30.1	9.92	9.91	-24.1	19,193	-0.13%
2019/04/30	10	9.96	62	9.92	9.95	-52	18,925	-0.27%
2019/04/29	6	9.99	2	10.00	10.05	4	18,540	0.02%
2019/04/26	42	9.93	5	9.94	9.96	37	18,447	0.20%
2019/04/25	1	9.96	0	0.00	9.96	1	18,460	0.01%
2019/04/24	19	9.98	0	0.00	9.97	19	18,421	0.10%
2019/04/23	27	9.97	0	0.00	9.99	27	18,498	0.15%
2019/04/22	30	10.00	0	0.00	9.99	30	18,469	0.16%
2019/04/19	7	10.00	0	0.00	10.00	7	18,512	0.04%
2019/04/18	9	9.99	3	9.99	10.00	6	18,539	0.03%
2019/04/17	5	10.05	0	0.00	10.00	5	18,487	0.03%
2019/04/16	46	10.00	20	10.00	10.05	26	18,438	0.14%
2019/04/15	31	10.00	0	0.00	10.00	31	18,479	0.17%
2019/04/12	1	10.05	0	0.00	10.10	1	18,693	0.01%
2019/04/11	8	10.05	0	0.00	10.05	8	18,594	0.04%
2019/04/10	16	10.05	0	0.00	10.05	16	18,387	0.09%
2019/04/09	1	10.05	8	10.05	10.05	-7	17,940	-0.04%
2019/04/08	6	10.00	1	10.00	10.05	5	17,801	0.03%
2019/04/03	1	10.00	0	0.00	10.10	1	17,470	0.01%
2019/04/01	1	10.10	14	10.30	10.05	-13	17,227	-0.08%
2019/03/29	3	10.25	12	10.22	10.30	-9	16,867	-0.05%
2019/03/28	2	10.00	20	10.15	10.15	-18	16,524	-0.11%
2019/03/27	0	0.00	3	10.07	10.05	-3	16,354	-0.02%
2019/03/26	1	10.00	0	0.00	10.10	1	16,401	0.01%
2019/03/25	21	10.02	0	0.00	10.00	21	16,538	0.13%
2019/03/21	1	10.15	2	10.18	10.20	-1	16,388	-0.01%
2019/03/20	3	10.10	0	0.00	10.20	3	16,230	0.02%
2019/03/19	10	10.18	41	10.20	10.15	-31	16,204	-0.19%
2019/03/18	51	10.05	0	0.00	10.10	51	15,988	0.32%
2019/03/15	2	10.03	30	10.05	10.05	-28	16,111	-0.17%
2019/03/14	23	9.97	0	0.00	9.95	23	15,711	0.15%
2019/03/13	1	9.99	0.5	9.99	10.00	0.5	15,829	0.00%
2019/03/12	13	9.98	0	0.00	9.99	13	15,957	0.08%
2019/03/11	6	9.91	1	9.92	9.90	5	16,141	0.03%
2019/03/06	0	0.00	1	9.93	9.91	-1	17,429	-0.01%
2019/03/05	17	9.92	10	9.92	9.90	7	17,481	0.04%
2019/03/04	96	9.92	0	0.00	9.94	96	17,435	0.55%
2019/02/26	0	0.00	5	10.00	9.97	-5	17,387	-0.03%
2019/02/25	1	9.99	29.2	10.00	10.00	-28.2	17,307	-0.16%
2019/02/22	6	9.96	0	0.00	9.99	6	17,440	0.03%
2019/02/21	2	9.97	0	0.00	10.00	2	17,543	0.01%
2019/02/20	3	9.97	0	0.00	10.00	3	17,636	0.02%
2019/02/19	3	9.92	0	0.00	9.97	3	17,617	0.02%
2019/02/18	1	9.94	3	9.95	9.92	-2	17,706	-0.01%
2019/02/14	6	9.90	0	0.00	9.86	6	17,845	0.03%
2019/02/13	11	9.87	1	9.97	9.94	10	17,924	0.06%
2019/02/12	2.6	9.88	1	9.93	9.90	1.6	17,928	0.01%
2019/02/11	6	9.96	0	0.00	9.91	6	18,096	0.03%
2019/01/28	1	9.95	0	0.00	9.97	1	17,944	0.01%
2019/01/25	5	9.92	1	9.96	9.97	4	18,010	0.02%
2019/01/22	1	9.94	0	0.00	9.90	1	18,200	0.01%
2019/01/15	10	9.94	0	0.00	9.93	10	20,161	0.05%
2019/01/14	1	9.88	0	0.00	9.81	1	20,159	0.00%
2019/01/11	2	9.89	0	0.00	9.91	2	20,775	0.01%
2019/01/10	10	9.86	0	0.00	9.90	10	21,140	0.05%
2019/01/07	0	0.00	52	9.66	9.75	-52	22,042	-0.24%
2019/01/04	11	9.48	2	9.60	9.45	9	22,438	0.04%
2019/01/03	5	9.61	0	0.00	9.63	5	23,773	0.02%
2019/01/02	3	9.67	0	0.00	9.68	3	24,026	0.01%
2018/12/28	4	9.72	1	9.75	9.72	3	24,167	0.01%
2018/12/27	2	9.75	0	0.00	9.76	2	24,593	0.01%
2018/12/25	0	0.00	3	9.62	9.62	-3	24,968	-0.01%
2018/12/24	1	9.71	0	0.00	9.76	1	25,407	0.00%
2018/12/20	20	9.68	0	0.00	9.63	20	26,950	0.07%
2018/12/19	5	9.74	6	9.77	9.75	-1	27,316	0.00%
2018/12/18	3	9.78	0	0.00	9.71	3	27,273	0.01%
2018/12/17	0	0.00	5	9.94	9.92	-5	27,377	-0.02%
2018/12/14	17	9.95	1	9.91	9.95	16	27,423	0.06%
2018/12/13	5	9.93	0	0.00	9.99	5	27,602	0.02%
2018/12/12	4	9.93	0	0.00	9.93	4	27,862	0.01%
2018/12/10	24	9.93	1.1	9.94	9.91	22.9	27,961	0.08%
2018/12/07	1	9.98	0	0.00	10.05	1	27,942	0.00%
2018/12/06	1	9.97	0	0.00	9.97	1	28,098	0.00%
2018/12/05	1	10.00	0	0.00	10.05	1	28,180	0.00%
2018/12/04	0	0.00	1	10.15	10.15	-1	28,309	0.00%
2018/12/03	12	10.15	0	0.00	10.15	12	28,223	0.04%
2018/11/30	1	10.25	0	0.00	10.00	1	28,230	0.00%
2018/11/26	10	10.04	0	0.00	9.96	10	27,647	0.04%
2018/11/23	5	9.99	0	0.00	10.00	5	27,591	0.02%
2018/11/22	0	0.00	1	10.00	9.98	-1	27,636	0.00%
2018/11/21	2	9.94	0	0.00	10.05	2	27,569	0.01%
2018/11/16	0	0.00	8	10.05	10.10	-8	27,367	-0.03%
2018/11/15	1	10.00	0	0.00	10.05	1	27,313	0.00%
2018/11/14	3	10.00	0	0.00	10.00	3	27,296	0.01%
2018/11/13	5	9.99	0	0.00	10.00	5	27,466	0.02%
2018/11/07	20	10.05	0	0.00	10.10	20	27,310	0.07%
2018/11/06	0	0.00	22	9.94	9.93	-22	27,451	-0.08%
2018/11/05	7	9.85	0	0.00	9.95	7	27,692	0.03%
2018/11/02	10	9.88	4	9.90	9.96	6	27,713	0.02%
2018/11/01	7	9.89	0	0.00	9.90	7	27,817	0.03%
2018/10/31	16	9.88	4	9.91	9.93	12	27,948	0.04%
2018/10/30	1	9.73	33	9.70	9.76	-32	27,967	-0.11%
2018/10/26	12	9.52	10	9.67	9.55	2	28,463	0.01%
2018/10/25	4	9.52	10	9.50	9.51	-6	28,360	-0.02%
2018/10/24	31.3	9.74	0	0.00	9.76	31.3	27,969	0.11%
2018/10/23	11	9.96	0	0.00	9.94	11	27,462	0.04%
2018/10/22	1	9.95	0	0.00	10.05	1	27,152	0.00%
2018/10/19	19	9.99	0	0.00	10.00	19	27,173	0.07%
2018/10/18	18	10.06	0	0.00	10.10	18	27,036	0.07%
2018/10/17	39.5	10.23	20	10.35	10.20	19.5	26,848	0.07%
2018/10/16	20	10.20	10	10.30	10.20	10	26,642	0.04%
2018/10/15	22	10.15	0	0.00	10.25	22	26,525	0.08%
2018/10/12	30	10.17	4	10.30	10.35	26	26,253	0.10%
2018/10/11	19	10.41	0	0.00	10.20	19	25,918	0.07%
2018/10/09	4	10.86	0	0.00	10.85	4	24,426	0.02%
2018/10/08	50	10.90	0	0.00	10.90	50	24,243	0.21%
2018/10/05	6	10.91	0	0.00	10.95	6	24,502	0.02%
2018/10/04	1	11.00	0	0.00	11.00	1	25,037	0.00%
2018/10/03	3	11.15	1	11.10	11.15	2	25,398	0.01%
2018/10/02	16	11.33	0	0.00	11.20	16	26,319	0.06%
2018/10/01	2	11.43	0	0.00	11.40	2	26,335	0.01%
2018/09/28	5	11.40	0	11.35	11.40	5	26,474	0.02%
2018/09/27	5	11.41	18	11.39	11.45	-13	26,475	-0.05%
2018/09/26	32	11.11	16	11.25	11.25	16	25,767	0.06%
2018/09/25	0	0.00	3	11.15	11.15	-3	26,034	-0.01%
2018/09/21	0	0.00	11	11.05	11.10	-11	26,434	-0.04%
2018/09/19	0	0.00	5	11.00	11.00	-5	26,480	-0.02%
2018/09/17	10	10.85	0	0.00	10.90	10	26,281	0.04%
2018/09/14	20	10.90	5	10.95	10.95	15	26,638	0.06%
2018/09/13	5	10.80	0	0.00	10.85	5	26,355	0.02%
2018/09/12	8	10.80	3	10.85	10.80	5	26,327	0.02%
2018/09/11	0	0.00	10	10.80	10.80	-10	26,318	-0.04%
2018/09/07	0	0.00	6	10.80	10.80	-6	27,267	-0.02%
2018/09/06	26	10.75	0	0.00	10.80	26	27,401	0.09%
2018/09/05	4	10.85	13	10.94	10.80	-9	27,301	-0.03%
2018/09/04	1	11.00	0	0.00	10.95	1	27,037	0.00%
2018/09/03	10	11.00	0	0.00	11.00	10	27,172	0.04%
2018/08/31	3	11.00	24	11.01	11.10	-21	27,395	-0.08%
2018/08/30	2	10.98	0	0.00	10.95	2	27,363	0.01%
2018/08/28	0	0.00	22.8	11.00	11.05	-22.8	27,586	-0.08%
2018/08/24	1.7	10.92	45	11.00	11.00	-43.3	27,819	-0.16%
2018/08/23	0	0.00	42	10.95	11.00	-42	28,716	-0.15%
2018/08/22	0	0.00	0.7	10.95	10.95	-0.7	29,422	0.00%
2018/08/21	0.5	10.95	20	10.95	11.00	-19.5	29,663	-0.07%
2018/08/20	1	10.95	3	10.95	10.85	-2	29,777	-0.01%
2018/08/16	4	10.90	0	0.00	10.95	4	29,858	0.01%
2018/08/15	0	0.00	3	10.95	10.85	-3	29,768	-0.01%
2018/08/14	6	10.90	1	10.90	10.90	5	29,911	0.02%
2018/08/13	8	10.93	0	0.00	10.85	8	30,059	0.03%
2018/08/09	0	0.00	4	11.05	11.00	-4	30,503	-0.01%
2018/08/08	0	0.00	30.3	11.00	11.05	-30.3	31,054	-0.10%
2018/08/06	12	10.99	9	10.95	10.95	3	31,072	0.01%
2018/08/03	0	0.00	20	11.05	11.05	-20	30,918	-0.06%
2018/08/02	4	11.01	1	11.15	11.00	3	30,925	0.01%
2018/08/01	11	11.19	0	0.00	11.20	11	30,827	0.04%
2018/07/31	36	11.10	1	11.15	11.20	35	30,860	0.11%
2018/07/30	10	11.10	0	0.00	11.10	10	30,818	0.03%
2018/07/27	0	0.00	2	11.15	11.15	-2	30,937	-0.01%
2018/07/26	0	0.00	1	11.20	11.20	-1	31,232	0.00%
2018/07/25	0	0.00	70	11.09	11.20	-70	31,808	-0.22%
2018/07/24	2	11.00	102	11.00	11.05	-100	31,884	-0.31%	大賣/
2018/07/23	0	0.00	16	11.00	11.00	-16	32,062	-0.05%
2018/07/20	6	10.99	235	11.00	10.95	-229	32,382	-0.71%	大賣/鉅額交易
2018/07/17	20	11.00	0	0.00	11.00	20	35,203	0.06%
2018/07/16	8	10.96	0	0.00	10.95	8	36,199	0.02%
2018/07/13	17	10.93	0	0.00	11.00	17	36,553	0.05%
2018/07/12	248	10.90	15	10.93	11.00	233	36,217	0.64%	大買/鉅額交易
2018/07/11	830	11.38	6	11.45	11.45	824	35,542	2.32%	大買/鉅額交易
2018/07/10	0	0.00	11	11.45	11.40	-11	35,109	-0.03%
2018/07/09	12	11.35	0	0.00	11.40	12	34,338	0.03%
2018/07/06	10	11.30	1	11.35	11.35	9	34,120	0.03%
2018/07/05	0	0.00	1	11.35	11.35	-1	34,131	0.00%
2018/07/04	0	0.00	10	11.35	11.40	-10	34,416	-0.03%
2018/07/03	15	11.35	2	11.35	11.35	13	34,469	0.04%
2018/06/27	5	11.25	0	0.00	11.15	5	33,632	0.01%
2018/06/25	0	0.00	13	11.23	11.30	-13	34,042	-0.04%
2018/06/21	2	11.10	0.1	11.10	11.10	1.9	34,150	0.01%
2018/06/20	3	11.13	0	0.00	11.10	3	34,629	0.01%
2018/06/19	1	11.00	0	11.10	11.05	1	34,671	0.00%
2018/06/15	7	11.19	0	0.00	11.20	7	34,349	0.02%
2018/06/14	83	11.25	0	0.00	11.15	83	33,571	0.25%
2018/06/13	1	11.30	2	11.35	11.30	-1	33,422	0.00%
2018/06/12	2	11.38	5	11.40	11.35	-3	34,411	-0.01%
2018/06/11	5	11.50	0	0.00	11.50	5	34,449	0.01%
2018/06/08	1	11.45	0	0.00	11.50	1	34,826	0.00%
2018/06/07	2	11.45	5	11.50	11.55	-3	35,044	-0.01%
2018/06/06	41	11.48	0	0.00	11.45	41	35,311	0.12%
2018/06/05	1	11.40	0	0.00	11.45	1	35,361	0.00%
2018/06/04	0	0.00	3	11.35	11.40	-3	35,276	-0.01%
2018/06/01	4	11.28	0	0.00	11.35	4	35,316	0.01%
2018/05/31	35	11.25	0	0.00	11.25	35	35,358	0.10%
2018/05/30	10	11.08	5	11.25	11.10	5	34,748	0.01%
2018/05/29	5	11.41	1	11.35	11.35	4	34,448	0.01%
2018/05/28	1	11.55	1	11.60	11.50	0	34,649	0.00%
2018/05/25	0	0.00	21	11.55	11.55	-21	34,981	-0.06%
2018/05/24	1	11.40	0	0.00	11.50	1	35,263	0.00%
2018/05/22	7	11.56	0	0.00	11.50	7	36,335	0.02%
2018/05/21	28	11.65	2	11.65	11.65	26	36,840	0.07%
2018/05/18	7	11.55	16	11.54	11.55	-9	37,681	-0.02%
2018/05/17	0	0.00	1	11.45	11.35	-1	37,469	0.00%
2018/05/16	12	11.23	6	11.35	11.40	6	37,483	0.02%
2018/05/15	1	11.25	60	11.21	11.20	-59	37,668	-0.16%
2018/05/14	51	11.23	1	11.25	11.20	50	39,051	0.13%
2018/05/11	2.6	11.14	10	11.13	11.20	-7.4	39,321	-0.02%
2018/05/10	0	0.00	1	11.15	11.10	-1	39,292	0.00%
2018/05/09	1	11.10	16	11.16	11.15	-15	39,327	-0.04%
2018/05/08	0	0.00	12	11.03	11.05	-12	39,516	-0.03%
2018/05/07	4	10.94	5	11.00	10.95	-1	39,532	0.00%
2018/05/04	21	10.95	41	11.00	10.90	-20	39,535	-0.05%
2018/05/03	24	11.01	0	0.00	11.00	24	39,683	0.06%
2018/05/02	14	11.08	2	11.25	11.05	12	39,779	0.03%
2018/04/30	0	0.00	6	11.18	11.25	-6	39,665	-0.02%
2018/04/27	0	0.00	43	11.05	11.00	-43	40,057	-0.11%
2018/04/26	0	0.00	2	11.00	10.95	-2	40,177	0.00%
2018/04/25	46	10.90	10	10.95	10.95	36	40,096	0.09%
2018/04/24	9	11.06	8	11.10	11.05	1	40,102	0.00%
2018/04/23	19	10.91	34	10.98	11.05	-15	39,666	-0.04%
2018/04/20	0	0.00	8	10.71	10.75	-8	38,503	-0.02%
2018/04/19	0	0.00	2	10.55	10.60	-2	37,944	-0.01%
2018/04/18	0	0.00	3	10.45	10.45	-3	37,983	-0.01%
2018/04/17	1	10.35	0.6	10.35	10.35	0.4	38,857	0.00%
2018/04/16	3	10.48	0	0.00	10.45	3	40,208	0.01%
2018/04/13	1	10.50	0	0.00	10.60	1	40,724	0.00%
2018/04/12	2	10.55	2	10.55	10.55	0	41,261	0.00%
2018/04/11	0	0.00	6	10.50	10.50	-6	41,599	-0.01%
2018/04/10	50	10.50	15	10.54	10.55	35	41,464	0.08%
2018/04/09	1	10.40	5	10.40	10.40	-4	41,076	-0.01%
2018/04/03	10	10.30	0	0.00	10.35	10	40,782	0.02%
2018/03/31	12	10.30	0	0.00	10.30	12	40,775	0.03%
2018/03/30	0	0.00	30	10.40	10.40	-30	40,939	-0.07%
2018/03/28	11	10.33	2	10.30	10.35	9	40,760	0.02%
2018/03/26	10	10.30	10	10.25	10.30	0	40,869	0.00%
2018/03/23	30	10.29	2	10.30	10.35	28	41,661	0.07%
2018/03/22	32	10.50	0	0.00	10.45	32	41,967	0.08%
2018/03/21	0	0.00	10	10.55	10.45	-10	42,075	-0.02%
2018/03/20	13	10.50	10.5	10.55	10.50	2.5	42,484	0.01%
2018/03/16	48.1	10.53	20	10.59	10.65	28.1	42,997	0.07%
2018/03/15	13	10.46	0	0.00	10.55	13	42,694	0.03%
2018/03/14	0	0.00	3	10.55	10.50	-3	42,621	-0.01%
2018/03/13	1	10.60	4	10.63	10.65	-3	42,281	-0.01%
2018/03/12	10	10.50	2	10.60	10.60	8	42,230	0.02%
2018/03/09	0	0.00	1	10.45	10.45	-1	42,381	0.00%
2018/03/08	13	10.40	0	0.00	10.40	13	42,817	0.03%
2018/03/07	7	10.40	0	0.00	10.40	7	43,672	0.02%
2018/03/06	1	10.35	0	0.00	10.40	1	44,019	0.00%
2018/03/05	6	10.36	0	0.00	10.30	6	44,215	0.01%
2018/03/02	10	10.40	5	10.45	10.40	5	43,848	0.01%
2018/02/26	11	10.60	30	10.55	10.55	-19	42,557	-0.04%
2018/02/23	43	10.63	72	10.69	10.65	-29	42,270	-0.07%
2018/02/22	20	10.45	2	10.50	10.50	18	42,017	0.04%
2018/02/21	1	10.35	5	10.38	10.50	-4	42,642	-0.01%
2018/02/12	60	10.34	7	10.36	10.35	53	41,988	0.13%
2018/02/09	15	9.98	0	0.00	10.00	15	40,886	0.04%
2018/02/08	2	10.05	0	0.00	10.10	2	40,428	0.00%
2018/02/07	5	10.11	3	10.20	10.10	2	40,462	0.00%
2018/02/06	27	9.98	137	9.91	9.89	-110	39,683	-0.28%	大賣/鉅額交易
2018/02/05	5	10.45	0	0.00	10.50	5	38,247	0.01%
2018/02/02	0	0.00	1	10.70	10.65	-1	37,800	0.00%
2018/02/01	0	0.00	3	10.65	10.65	-3	37,795	-0.01%
2018/01/31	1.5	10.65	0	0.00	10.70	1.5	37,516	0.00%
2018/01/30	0	0.00	1	10.70	10.70	-1	37,117	0.00%
2018/01/29	11.5	10.75	1	10.75	10.75	10.5	36,855	0.03%
2018/01/26	0	0.00	5	10.70	10.75	-5	36,548	-0.01%
2018/01/25	2	10.70	3	10.70	10.80	-1	36,219	0.00%
2018/01/24	0	0.00	19.1	10.64	10.75	-19.1	35,920	-0.05%
2018/01/23	30	10.66	17	10.61	10.70	13	35,434	0.04%
2018/01/22	15	10.80	2	10.90	10.85	13	34,580	0.04%
2018/01/19	25	10.83	55	10.90	10.90	-30	34,377	-0.09%
2018/01/18	1	10.90	12	10.90	10.90	-11	33,891	-0.03%
2018/01/17	0	0.00	10	10.72	10.80	-10	33,208	-0.03%
2018/01/16	10	10.70	1	10.75	10.75	9	32,638	0.03%
2018/01/15	9	10.62	7	10.70	10.70	2	32,107	0.01%
2018/01/12	42	10.50	14	10.51	10.50	28	31,607	0.09%
2018/01/11	10	10.52	18	10.47	10.45	-8	31,135	-0.03%
2018/01/10	8	10.75	43	10.63	10.65	-35	30,470	-0.11%
2018/01/09	55	10.40	51	10.40	10.40	4	29,098	0.01%
2018/01/08	3	10.35	20	10.34	10.35	-17	28,502	-0.06%
2018/01/05	0	0.00	5.2	10.15	10.20	-5.2	27,803	-0.02%
2018/01/04	2	10.10	60	10.15	10.10	-58	27,439	-0.21%
2018/01/03	71	10.10	40	10.15	10.10	31	27,268	0.11%
2018/01/02	62	10.10	28	10.14	10.10	34	26,974	0.13%