開發金 (2883)-元大-苑裡券商分點個股進出

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
13.80
漲跌
▼0.05
漲幅
-0.36%
成交量
26,748張
產業
上市金融類股
1939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-苑裡券商分點個股進出

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-苑裡券商分點個股進出
元大-苑裡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
2024/05/08	32	13.80	5	13.80	13.80	27	51,313	0.05%
2024/05/07	10	13.85	0	0.00	13.85	10	51,251	0.02%
2024/05/06	28	13.85	45	13.86	13.85	-17	50,893	-0.03%
2024/05/03	3	13.72	6	13.79	13.65	-3	50,374	-0.01%
2024/05/02	2	13.70	0	0.00	13.70	2	50,172	0.00%
2024/04/30	1.5	13.72	26	13.70	13.65	-24.5	49,846	-0.05%
2024/04/29	15.5	13.35	25.5	13.50	13.60	-10	49,446	-0.02%
2024/04/26	36.3	13.54	0	0.00	13.45	36.3	48,260	0.08%
2024/04/25	7	13.51	1	13.55	13.50	6	48,311	0.01%
2024/04/24	0.1	13.65	4	13.66	13.70	-4	48,536	-0.01%
2024/04/23	1.4	13.55	3	13.65	13.55	-1.6	48,991	0.00%
2024/04/22	2	13.53	22	13.45	13.50	-20	49,563	-0.04%
2024/04/19	9.2	13.17	22	13.24	13.20	-12.8	49,397	-0.03%
2024/04/18	3	13.30	4	13.49	13.50	-1	48,701	0.00%
2024/04/17	17	13.30	0	0.00	13.35	17	48,466	0.04%
2024/04/16	14.4	13.33	27	13.45	13.25	-12.6	48,160	-0.03%
2024/04/15	3.2	13.67	9	13.70	13.65	-5.8	47,069	-0.01%
2024/04/12	17.6	13.84	3	13.80	13.80	14.6	46,688	0.03%
2024/04/11	2	13.90	1	13.95	14.00	1	46,140	0.00%
2024/04/10	9.2	14.00	0	0.00	14.00	9.2	45,802	0.02%
2024/04/09	10	14.05	28	14.14	14.15	-18	45,547	-0.04%
2024/04/08	0	0.00	15	13.80	14.00	-15	44,994	-0.03%
2024/04/03	4	13.84	6	13.85	13.80	-2	44,741	0.00%
2024/04/02	0.2	13.95	0	0.00	13.90	0.2	44,676	0.00%
2024/04/01	3.1	13.95	1	14.00	14.00	2.1	44,652	0.00%
2024/03/29	8.1	13.93	1	13.75	13.95	7.1	44,334	0.02%
2024/03/28	105.7	13.92	1	13.90	13.85	104.7	43,528	0.24%	大買/鉅額交易
2024/03/27	10	14.55	34.4	14.49	14.55	-24.4	40,560	-0.06%
2024/03/26	65	14.29	25	14.36	14.30	40	39,547	0.10%
2024/03/25	0	0.00	6	14.23	14.25	-6	38,863	-0.02%
2024/03/22	4.1	14.14	1	14.00	14.05	3.1	38,576	0.01%
2024/03/21	0	0.00	25	14.06	14.15	-25	38,212	-0.07%
2024/03/20	16	13.95	0	0.00	13.85	16	38,248	0.04%
2024/03/19	5.1	14.07	1.2	14.10	14.10	3.9	38,260	0.01%
2024/03/18	7	14.06	2.2	14.27	14.20	4.8	38,002	0.01%
2024/03/15	42.2	14.01	41.5	14.08	14.15	0.7	37,396	0.00%
2024/03/14	104	14.29	92	14.20	14.25	12	35,673	0.03%	大買/
2024/03/13	24.5	13.72	40.1	13.72	13.80	-15.6	32,970	-0.05%
2024/03/12	19	13.49	53.2	13.51	13.60	-34.2	31,600	-0.11%
2024/03/11	28.1	13.42	67.3	13.32	13.45	-39.2	30,649	-0.13%
2024/03/08	5.2	12.86	13	12.92	12.95	-7.8	29,327	-0.03%
2024/03/07	5.4	12.90	122	12.84	12.90	-116.6	29,839	-0.39%	大賣/鉅額交易
2024/03/06	1	12.60	3	12.60	12.60	-2	29,918	-0.01%
2024/03/05	1.5	12.50	1	12.50	12.45	0.5	33,830	0.00%
2024/03/04	3	12.45	0	0.00	12.45	3	36,807	0.01%
2024/03/01	10	12.53	10	12.52	12.50	0	39,658	0.00%
2024/02/29	1.5	12.43	12	12.41	12.55	-10.5	43,080	-0.02%
2024/02/27	1.1	12.35	7	12.35	12.40	-6	44,704	-0.01%
2024/02/26	1.1	12.35	14.8	12.35	12.35	-13.7	46,070	-0.03%
2024/02/23	100.6	12.45	6.4	12.40	12.40	94.2	47,671	0.20%
2024/02/22	8.3	12.40	0	0.00	12.40	8.3	49,046	0.02%
2024/02/21	0	0.00	0.1	12.45	12.35	-0.1	49,202	0.00%
2024/02/20	0.3	12.43	19	12.45	12.45	-18.7	49,793	-0.04%
2024/02/19	0	0.00	42	12.42	12.45	-42	50,244	-0.08%
2024/02/16	0	0.00	10	12.31	12.35	-10	50,793	-0.02%
2024/02/15	2.1	12.20	44	12.20	12.15	-41.9	50,685	-0.08%
2024/02/05	40	12.06	0	0.00	12.10	40	50,576	0.08%
2024/02/01	0	0.00	4	12.20	12.25	-4	50,772	-0.01%
2024/01/31	3.2	12.05	2	12.10	12.05	1.2	50,839	0.00%
2024/01/30	2.1	12.10	1	12.15	12.10	1.1	50,965	0.00%
2024/01/29	11	12.25	1	12.25	12.25	10	51,202	0.02%
2024/01/26	0	0.00	6	12.20	12.15	-6	51,775	-0.01%
2024/01/25	5	12.05	0	0.00	12.10	5	52,066	0.01%
2024/01/24	2	12.10	0	0.00	12.10	2	52,283	0.00%
2024/01/23	0	0.00	13	12.01	12.05	-13	52,520	-0.02%
2024/01/22	3	11.95	16.5	11.95	11.90	-13.5	53,007	-0.03%
2024/01/19	4.6	11.90	0	0.00	11.90	4.6	53,163	0.01%
2024/01/18	44.1	11.89	4	11.86	11.80	40	53,672	0.07%
2024/01/17	22.5	11.81	4	11.85	11.75	18.5	53,613	0.03%
2024/01/16	20.1	11.97	14	11.96	11.90	6.1	53,479	0.01%
2024/01/15	7	12.21	0	0.00	12.15	7	53,015	0.01%
2024/01/12	6	12.25	1	12.30	12.25	5	53,421	0.01%
2024/01/11	0.1	12.35	0	0.00	12.25	0.1	53,564	0.00%
2024/01/10	6	12.25	5	12.25	12.25	1	53,837	0.00%
2024/01/09	3.1	12.32	2	12.50	12.30	1.1	54,039	0.00%
2024/01/08	6	12.43	10	12.45	12.45	-4	54,143	-0.01%
2024/01/05	1.1	12.30	0	0.00	12.35	1.1	54,146	0.00%
2024/01/04	6	12.28	0	0.00	12.30	6	54,691	0.01%
2024/01/03	1.6	12.30	0	0.00	12.30	1.6	55,093	0.00%
2024/01/02	12.1	12.44	5	12.48	12.45	7.1	54,856	0.01%
2023/12/29	50.1	12.45	51	12.55	12.55	-0.9	54,797	0.00%
2023/12/28	0	0.00	1	12.50	12.55	-1	55,028	0.00%
2023/12/27	0.2	12.43	0	12.45	12.50	0.1	54,781	0.00%
2023/12/26	0	0.00	52	12.35	12.40	-52	54,623	-0.10%
2023/12/25	0	0.00	1	12.30	12.30	-1	54,655	0.00%
2023/12/22	10	12.30	0	0.00	12.25	10	54,856	0.02%
2023/12/21	5	12.30	0	0.00	12.30	5	54,925	0.01%
2023/12/20	3.1	12.35	0.7	12.40	12.35	2.4	54,910	0.00%
2023/12/19	2	12.38	3	12.35	12.35	-1	55,067	0.00%
2023/12/18	6	12.44	2	12.47	12.45	4	55,132	0.01%
2023/12/15	30.1	12.55	2	12.55	12.55	28.1	55,269	0.05%
2023/12/14	1.1	12.50	7	12.49	12.50	-5.9	54,687	-0.01%
2023/12/13	7	12.21	0	0.00	12.20	7	53,630	0.01%
2023/12/08	3.1	12.40	29	12.40	12.45	-25.9	53,556	-0.05%
2023/12/07	6.1	12.37	3	12.35	12.35	3.1	53,498	0.01%
2023/12/06	1.3	12.39	0	0.00	12.35	1.3	53,356	0.00%
2023/12/05	37.2	12.25	1	12.20	12.30	36.2	53,211	0.07%
2023/12/04	43	12.46	3	12.55	12.35	40	52,563	0.08%
2023/12/01	22	12.55	14	12.60	12.55	8	51,212	0.02%
2023/11/30	17	12.51	10	12.61	12.70	7	49,413	0.01%
2023/11/29	14.7	12.54	62.4	12.55	12.60	-47.7	45,066	-0.11%
2023/11/28	3	12.28	2.5	12.31	12.55	0.5	42,005	0.00%
2023/11/27	79.6	12.41	0	0.00	12.45	79.6	39,420	0.20%
2023/11/24	2	12.10	1	12.55	12.55	1	35,732	0.00%
2023/11/22	10.4	12.15	4	12.20	12.30	6.4	31,935	0.02%
2023/11/21	0	12.10	4	12.10	12.20	-4	30,415	-0.01%
2023/11/20	1.1	11.90	5.4	11.90	11.90	-4.3	29,194	-0.01%
2023/11/17	2	12.00	7	12.01	11.95	-5	29,073	-0.02%
2023/11/16	1.1	11.90	11	11.90	11.95	-9.9	28,614	-0.03%
2023/11/15	0.1	11.70	4	11.74	11.80	-3.9	28,189	-0.01%
2023/11/14	4	11.55	0	0.00	11.50	4	27,640	0.01%
2023/11/13	5.2	11.55	0	0.00	11.55	5.2	27,617	0.02%
2023/11/10	1	11.45	0	0.00	11.45	1	27,833	0.00%
2023/11/09	7	11.40	0	0.00	11.45	7	28,172	0.02%
2023/11/08	3	11.45	0	0.00	11.45	3	28,632	0.01%
2023/11/07	0.1	11.50	0	0.00	11.50	0.1	28,680	0.00%
2023/11/06	1	11.55	0.5	11.65	11.65	0.5	28,960	0.00%
2023/11/03	10.1	11.50	69	11.31	11.55	-59	28,753	-0.21%
2023/11/02	4.5	11.21	5.5	11.30	11.20	-1	28,448	0.00%
2023/11/01	5	11.22	33	11.25	11.20	-28	27,918	-0.10%
2023/10/31	4.1	11.20	2	11.30	11.30	2.1	27,990	0.01%
2023/10/30	10	11.21	6.8	11.29	11.20	3.2	28,435	0.01%
2023/10/27	7	11.32	0.1	11.35	11.30	6.9	28,305	0.02%
2023/10/26	10.1	11.36	0.1	11.40	11.30	10.1	28,839	0.03%
2023/10/25	6.5	11.57	8	11.55	11.50	-1.5	28,538	-0.01%
2023/10/24	4.2	11.51	19	11.50	11.55	-14.8	29,404	-0.05%
2023/10/23	10.1	11.64	27	11.65	11.55	-16.9	29,930	-0.06%
2023/10/20	21	11.62	1	11.70	11.70	20	29,769	0.07%
2023/10/19	3.4	11.85	0	0.00	11.85	3.4	29,817	0.01%
2023/10/18	0.1	11.90	1	11.90	11.95	-0.9	30,196	0.00%
2023/10/17	5	12.00	10	12.00	11.95	-5	30,459	-0.02%
2023/10/16	1	11.95	0	0.00	12.05	1	30,957	0.00%
2023/10/13	15	11.98	0	0.00	12.05	15	31,600	0.05%
2023/10/12	5	11.95	10.1	11.90	12.05	-5.1	32,038	-0.02%
2023/10/11	3	11.85	21.5	11.84	11.95	-18.5	31,848	-0.06%
2023/10/06	2	11.60	11	11.60	11.60	-9	31,756	-0.03%
2023/10/05	3.5	11.59	0	0.00	11.55	3.5	31,921	0.01%
2023/10/04	47.6	11.56	0	0.00	11.55	47.6	31,971	0.15%
2023/10/03	19.1	11.74	0	0.00	11.70	19.1	32,604	0.06%
2023/10/02	0	0.00	111	11.80	11.75	-111	32,989	-0.34%	大賣/鉅額交易
2023/09/28	0	0.00	2	11.75	11.80	-2	33,805	-0.01%
2023/09/27	2	11.73	0	0.00	11.75	2	34,084	0.01%
2023/09/26	2.1	11.78	0	0.00	11.80	2.1	34,680	0.01%
2023/09/25	17	11.83	2	11.85	11.85	15	34,740	0.04%
2023/09/22	44	11.75	0	0.00	11.70	44	35,247	0.12%
2023/09/21	31.4	11.80	0	0.00	11.75	31.4	35,117	0.09%
2023/09/20	17.2	11.93	0	0.00	11.85	17.2	34,924	0.05%
2023/09/19	4	12.00	2	12.05	11.95	2	34,882	0.01%
2023/09/18	0	0.00	2	12.00	12.00	-2	35,007	-0.01%
2023/09/14	6.2	11.99	3	12.03	12.05	3.2	35,171	0.01%
2023/09/13	0	0.00	18	11.96	11.95	-18	35,381	-0.05%
2023/09/12	7.3	11.90	3	11.90	11.95	4.3	35,878	0.01%
2023/09/11	3	11.95	1	12.00	11.95	2	36,058	0.01%
2023/09/08	0	0.00	3	11.90	11.95	-3	36,122	-0.01%
2023/09/07	1	11.90	11	11.86	11.90	-10	36,508	-0.03%
2023/09/06	7.9	11.88	17	11.90	11.85	-9.1	36,588	-0.02%
2023/09/05	2	11.95	28	12.05	12.00	-26	36,515	-0.07%
2023/09/04	0	0.00	7	11.98	12.05	-7	36,677	-0.02%
2023/09/01	49	11.96	1	12.00	11.95	48	36,792	0.13%
2023/08/31	3	11.92	0	0.00	11.85	3	36,860	0.01%
2023/08/30	1	11.95	2	11.98	12.00	-1	36,989	0.00%
2023/08/29	0	0.00	143	11.85	11.95	-143	37,346	-0.38%	大賣/鉅額交易
2023/08/28	2	11.90	3	11.90	11.90	-1	37,572	0.00%
2023/08/25	12.1	11.73	7	11.75	11.70	5.1	38,998	0.01%
2023/08/24	23	11.77	19	11.75	11.75	4	39,531	0.01%
2023/08/23	9.1	11.80	0.6	11.80	11.80	8.5	39,899	0.02%
2023/08/22	15.1	11.84	0.6	11.90	11.80	14.5	40,490	0.04%
2023/08/21	13	11.91	2	11.95	11.90	11	40,910	0.03%
2023/08/18	6.1	11.90	230	11.85	11.90	-223.9	41,285	-0.54%	大賣/鉅額交易
2023/08/17	10.7	11.90	1	11.90	11.90	9.7	41,443	0.02%
2023/08/16	16.1	11.90	9.3	11.92	11.90	6.8	41,624	0.02%
2023/08/15	9	12.09	14	12.13	12.05	-5	41,393	-0.01%
2023/08/14	27	12.22	0.4	12.20	12.15	26.6	41,441	0.06%
2023/08/11	8	12.44	98.1	12.55	12.40	-90.1	41,219	-0.22%
2023/08/10	25	12.53	23	12.50	12.50	2	41,338	0.00%
2023/08/09	0.1	12.50	2	12.48	12.50	-1.9	41,164	0.00%
2023/08/08	13.2	12.42	0	0.00	12.40	13.2	41,385	0.03%
2023/08/07	6	12.50	4	12.53	12.50	2	41,235	0.00%
2023/08/04	0	0.00	9	12.41	12.50	-9	41,371	-0.02%
2023/08/02	31	12.46	4.9	12.45	12.40	26.1	41,461	0.06%
2023/08/01	0	0.00	10	12.60	12.65	-10	42,203	-0.02%
2023/07/31	30	12.58	24	12.72	12.55	6	41,906	0.01%
2023/07/28	24	12.58	3	12.70	12.60	21	41,154	0.05%
2023/07/27	15	12.67	23.6	12.67	12.70	-8.6	40,781	-0.02%
2023/07/26	11	12.47	26	12.44	12.45	-15	39,740	-0.04%
2023/07/25	2	12.25	0	12.25	12.25	2	38,914	0.01%
2023/07/24	16	12.26	2	12.28	12.25	14	39,313	0.04%
2023/07/21	11.1	12.30	4	12.35	12.30	7.1	39,211	0.02%
2023/07/20	15	12.40	4.6	12.38	12.40	10.4	39,236	0.03%
2023/07/19	10.6	12.33	4.1	12.46	12.30	6.5	39,208	0.02%
2023/07/18	95.4	12.40	2.3	12.45	12.35	93.1	38,986	0.24%
2023/07/17	203	12.50	6	12.45	12.50	197	38,150	0.52%	大買/鉅額交易
2023/07/14	11	12.30	11	12.32	12.30	0	37,476	0.00%
2023/07/13	89	12.24	0	0.00	12.15	89	37,297	0.24%
2023/07/12	1	12.25	21	12.25	12.30	-20	37,007	-0.05%
2023/07/11	100	12.34	11	12.31	12.30	89	37,145	0.24%
2023/07/10	166	12.41	73	12.27	12.20	93	37,253	0.25%	大買/
2023/07/07	11	11.88	51	11.83	11.90	-40	36,579	-0.11%
2023/07/06	29.4	12.01	213	12.03	11.95	-183.7	36,258	-0.51%	大賣/鉅額交易
2023/07/05	17	12.18	3	12.20	12.15	14	35,477	0.04%
2023/07/04	28.7	12.27	100	12.25	12.20	-71.3	35,383	-0.20%
2023/07/03	6	12.46	4	12.40	12.40	2	34,738	0.01%
2023/06/30	30.1	12.46	35	12.44	12.40	-4.9	34,721	-0.01%
2023/06/29	3.1	12.60	2	12.65	12.55	1.1	34,295	0.00%
2023/06/28	0.4	12.59	2	12.50	12.55	-1.6	34,327	0.00%
2023/06/27	3	12.55	3	12.55	12.50	0	34,223	0.00%
2023/06/26	2	12.60	22	12.63	12.60	-20	34,067	-0.06%
2023/06/21	4	12.66	0	0.00	12.70	4	34,087	0.01%
2023/06/20	3	12.67	0	12.70	12.70	3	34,095	0.01%
2023/06/19	16	12.71	1	12.70	12.70	15	33,951	0.04%
2023/06/16	4.1	12.77	21.4	12.83	12.75	-17.3	33,773	-0.05%
2023/06/15	13.1	12.85	2.3	12.86	12.80	10.8	33,371	0.03%
2023/06/14	0.4	12.90	3	12.90	12.90	-2.6	33,717	-0.01%
2023/06/13	9	12.88	432	12.90	12.85	-423	34,207	-1.24%	大賣/鉅額交易
2023/06/12	9.2	12.94	33	13.00	12.90	-23.8	34,173	-0.07%
2023/06/09	1	12.95	21	13.00	13.00	-20	34,750	-0.06%
2023/06/08	0.1	13.00	5	13.00	13.00	-4.9	35,215	-0.01%
2023/06/07	5	13.10	6	13.10	13.10	-1	35,617	0.00%
2023/06/06	8	13.09	1	13.10	13.10	7	35,539	0.02%
2023/06/05	117.1	13.05	7	13.09	13.00	110.1	35,469	0.31%	大買/鉅額交易
2023/06/02	3	12.87	4.3	12.90	12.90	-1.3	35,074	0.00%
2023/06/01	3	12.82	67.1	12.84	12.80	-64.1	34,776	-0.18%
2023/05/31	117.4	12.71	10	12.88	12.70	107.4	34,643	0.31%	大買/鉅額交易
2023/05/30	3	12.83	50	12.88	12.80	-47	33,423	-0.14%
2023/05/29	160	12.80	4	12.90	12.80	156	33,060	0.47%	大買/鉅額交易
2023/05/26	8.2	12.92	10	13.00	12.85	-1.8	32,925	-0.01%
2023/05/25	26.2	13.10	10	13.22	13.00	16.2	32,351	0.05%
2023/05/24	0	0.00	5.7	13.35	13.30	-5.7	31,920	-0.02%
2023/05/23	152.2	13.33	6	13.29	13.30	146.2	31,516	0.46%	大買/鉅額交易
2023/05/22	54	13.16	13	13.27	13.30	41	31,368	0.13%
2023/05/19	3	13.15	6	13.15	13.20	-3	31,058	-0.01%
2023/05/18	0.1	13.10	8	13.18	13.20	-7.9	30,976	-0.03%
2023/05/17	0	0.00	17	12.99	13.05	-17	30,495	-0.06%
2023/05/16	0.1	12.90	14	12.94	13.00	-13.9	30,147	-0.05%
2023/05/15	2	12.55	45	12.50	12.80	-43	29,985	-0.14%
2023/05/12	17	12.63	2	12.65	12.65	15	29,769	0.05%
2023/05/11	16.2	12.80	2	12.75	12.80	14.2	29,418	0.05%
2023/05/10	2.2	12.85	19.1	12.92	12.95	-16.9	29,302	-0.06%
2023/05/09	7.8	12.73	46	12.78	12.85	-38.2	29,283	-0.13%
2023/05/08	70.2	12.77	5	12.76	12.80	65.2	29,107	0.22%
2023/05/05	16	13.30	2	13.28	13.30	14	27,761	0.05%
2023/05/04	5	13.15	9	13.20	13.25	-4	28,006	-0.01%
2023/04/28	1	13.00	0	0.00	13.10	1	29,486	0.00%
2023/04/27	1	12.95	2	13.03	12.95	-1	29,614	0.00%
2023/04/26	5	12.93	0	0.00	13.05	5	29,273	0.02%
2023/04/25	6.1	12.97	1	13.00	12.95	5.1	28,761	0.02%
2023/04/24	3	13.20	3	13.27	13.20	0	28,179	0.00%
2023/04/21	0	0.00	3	13.15	13.15	-3	27,748	-0.01%
2023/04/20	0.7	13.03	1	13.05	13.05	-0.4	27,377	0.00%
2023/04/19	2.2	13.08	0	0.00	13.05	2.2	27,805	0.01%
2023/04/18	2	13.15	20	13.20	13.15	-18	27,717	-0.06%
2023/04/17	4	13.25	7	13.29	13.25	-3	27,621	-0.01%
2023/04/14	23	13.25	36	13.25	13.30	-13	27,440	-0.05%
2023/04/13	6.4	13.13	0	13.10	13.20	6.3	27,109	0.02%
2023/04/12	12	13.13	32	13.12	13.20	-20	26,764	-0.07%
2023/04/11	2.4	12.98	6	12.98	13.00	-3.6	26,444	-0.01%
2023/04/10	4	12.88	14	12.88	12.90	-10	26,335	-0.04%
2023/04/07	2	12.55	1	12.65	12.80	1	26,163	0.00%
2023/03/31	3	12.55	0	0.00	12.55	3	25,613	0.01%
2023/03/30	7	12.62	0	0.00	12.50	7	25,411	0.03%
2023/03/29	5	12.61	0	0.00	12.60	5	25,347	0.02%
2023/03/28	0	0.00	1	12.45	12.45	-1	25,376	0.00%
2023/03/27	0	0.00	7	12.46	12.45	-7	25,339	-0.03%
2023/03/24	5.1	12.33	2	12.43	12.40	3.1	25,833	0.01%
2023/03/23	2	12.45	4	12.50	12.55	-2	25,593	-0.01%
2023/03/22	0	0.00	0.3	12.40	12.40	-0.3	25,544	0.00%
2023/03/21	4	12.26	5	12.30	12.25	-1	25,792	0.00%
2023/03/20	24.3	12.10	14	12.10	12.10	10.3	25,972	0.04%
2023/03/17	8.4	12.24	0	0.00	12.20	8.4	25,913	0.03%
2023/03/16	32.8	12.14	4	12.18	12.10	28.8	25,616	0.11%
2023/03/15	6.4	12.55	0	0.00	12.50	6.4	25,367	0.03%
2023/03/14	32.8	12.59	5	12.55	12.55	27.8	25,273	0.11%
2023/03/13	44.1	12.74	12.6	12.74	12.80	31.5	24,754	0.13%
2023/03/10	23.3	12.95	0	0.00	12.90	23.3	24,453	0.10%
2023/03/09	13	13.10	0.5	13.10	13.10	12.5	24,424	0.05%
2023/03/08	7.1	13.16	0	0.00	13.20	7.1	25,121	0.03%
2023/03/07	1	13.25	7	13.25	13.25	-6	25,718	-0.02%
2023/03/06	5	13.15	5.1	13.20	13.15	-0.1	26,209	0.00%
2023/03/03	4	13.11	1	13.10	13.10	3	26,668	0.01%
2023/03/02	11	13.05	3	13.15	13.10	8	28,066	0.03%
2023/03/01	12	13.05	25	13.08	13.05	-13	28,476	-0.05%
2023/02/24	22	13.11	0	0.00	13.20	22	28,866	0.08%
2023/02/23	17	13.13	6.2	13.18	13.20	10.9	28,602	0.04%
2023/02/22	13.5	13.05	3	13.15	13.10	10.5	28,595	0.04%
2023/02/21	8	13.27	1	13.25	13.20	7	28,445	0.02%
2023/02/20	0	0.00	42	13.31	13.35	-42	28,738	-0.15%
2023/02/17	0.3	13.15	0	0.00	13.20	0.3	28,781	0.00%
2023/02/16	0.4	13.10	0	0.00	13.05	0.4	29,019	0.00%
2023/02/15	4	13.08	0	0.00	13.00	4	29,647	0.01%
2023/02/14	0.3	13.15	0	0.00	13.05	0.3	29,765	0.00%
2023/02/13	4	12.85	20	13.10	13.05	-16	29,790	-0.05%
2023/02/10	10.3	12.95	25	12.90	12.90	-14.8	29,659	-0.05%
2023/02/09	7	13.00	1	13.00	13.00	6	29,694	0.02%
2023/02/08	5	13.05	31.7	13.05	13.00	-26.7	29,744	-0.09%
2023/02/07	0.3	13.10	2	13.10	13.05	-1.8	29,811	-0.01%
2023/02/06	0	0.00	3	13.15	13.05	-3	29,761	-0.01%
2023/02/02	0.7	13.17	0	13.15	13.15	0.7	29,855	0.00%
2023/02/01	9	13.07	13.5	13.05	13.15	-4.5	29,676	-0.02%
2023/01/31	1	13.15	0	0.00	13.20	1	29,451	0.00%
2023/01/30	8.1	13.12	32	13.20	13.20	-23.9	29,286	-0.08%
2023/01/17	34	13.00	31	13.05	13.05	3	28,843	0.01%
2023/01/16	8	13.00	8	13.00	13.00	0	28,920	0.00%
2023/01/13	3.1	12.97	1	13.05	12.95	2.1	28,982	0.01%
2023/01/12	1	12.95	0	0.00	12.95	1	29,601	0.00%
2023/01/11	1	12.90	30	12.95	12.90	-29	29,806	-0.10%
2023/01/10	2.4	13.00	0	0.00	13.00	2.4	30,096	0.01%
2023/01/09	2	13.05	11	13.00	13.05	-9	30,697	-0.03%
2023/01/05	1	12.75	3	12.85	12.75	-2	31,589	-0.01%
2023/01/04	0	0.00	5	12.65	12.65	-5	31,894	-0.02%
2023/01/03	0.9	12.65	0.8	12.60	12.65	0.1	32,407	0.00%
2022/12/30	0.3	12.70	0	0.00	12.60	0.3	32,374	0.00%
2022/12/29	3.3	12.56	0	0.00	12.60	3.3	32,654	0.01%
2022/12/27	1.2	12.85	0	0.00	12.80	1.2	33,115	0.00%
2022/12/26	1	12.75	0	0.00	12.80	1	33,481	0.00%
2022/12/23	1.3	12.68	0	0.00	12.70	1.3	34,208	0.00%
2022/12/22	0	0.00	20	12.79	12.80	-20	34,711	-0.06%
2022/12/20	36	12.62	214	12.66	12.50	-178	35,591	-0.50%	大賣/鉅額交易
2022/12/19	10.2	12.72	0.5	12.75	12.70	9.7	35,816	0.03%
2022/12/16	3.5	12.73	1	12.75	12.70	2.5	35,953	0.01%
2022/12/15	5	12.85	0	0.00	12.85	5	35,798	0.01%
2022/12/14	13	12.85	10	12.85	12.85	3	35,970	0.01%
2022/12/13	130.7	12.80	100	12.80	12.80	30.7	35,904	0.09%	大買/
2022/12/12	4	12.80	13	12.74	12.95	-9	35,739	-0.03%
2022/12/08	9.2	12.93	0	0.00	12.95	9.2	35,926	0.03%
2022/12/07	0.2	13.11	2	13.13	13.05	-1.8	35,906	0.00%
2022/12/06	3.1	13.23	1	13.20	13.15	2.1	35,608	0.01%
2022/12/05	5.2	13.45	4	13.48	13.40	1.2	35,543	0.00%
2022/12/02	2	13.50	28	13.49	13.45	-26	35,558	-0.07%
2022/12/01	72	13.45	1	13.50	13.35	71	35,802	0.20%
2022/11/30	1	13.30	4	13.40	13.35	-3	35,621	-0.01%
2022/11/29	59	13.30	10	13.21	13.20	49	35,278	0.14%
2022/11/28	0	0.00	18	13.00	12.90	-18	34,752	-0.05%
2022/11/25	10.1	12.90	102	13.00	12.90	-91.9	34,401	-0.27%	大賣/
2022/11/24	24.2	12.98	12	13.21	12.90	12.2	34,049	0.04%
2022/11/23	0	0.00	5.5	13.58	13.50	-5.5	32,858	-0.02%
2022/11/22	71.1	13.29	71	13.22	13.45	0.1	32,652	0.00%
2022/11/21	0	0.00	101	12.95	13.10	-101	32,038	-0.32%	大賣/鉅額交易
2022/11/18	100	12.95	0	0.00	13.00	100	31,905	0.31%
2022/11/17	10	12.85	0	0.00	12.95	10	32,036	0.03%
2022/11/16	1	13.00	4.8	13.10	13.00	-3.8	32,232	-0.01%
2022/11/15	0.1	13.10	23	12.99	13.15	-22.9	31,920	-0.07%
2022/11/14	45	13.00	112.5	13.00	13.00	-67.5	31,678	-0.21%	大賣/
2022/11/11	100	12.65	20	12.80	12.90	80	31,336	0.26%
2022/11/10	65	12.31	65	12.30	12.30	0	30,699	0.00%
2022/11/09	0	0.00	2	12.50	12.50	-2	30,668	-0.01%
2022/11/08	1	12.40	0	0.00	12.45	1	30,757	0.00%
2022/11/07	0.3	12.35	5	12.35	12.35	-4.7	30,958	-0.02%
2022/11/04	13	12.10	15	12.15	12.20	-2	31,640	-0.01%
2022/11/03	40	11.81	26.5	11.90	12.00	13.5	32,096	0.04%
2022/11/02	1	11.95	1	12.00	11.95	0	32,186	0.00%
2022/11/01	12	11.75	1	11.90	11.95	11	32,472	0.03%
2022/10/31	1.1	11.90	0	0.00	11.75	1.1	33,331	0.00%
2022/10/28	12	11.65	1	11.85	11.70	11	33,451	0.03%
2022/10/27	11	11.75	27	11.80	11.75	-16	33,651	-0.05%
2022/10/26	12	11.69	1	11.65	11.65	11	33,886	0.03%
2022/10/25	0	0.00	27	11.35	11.45	-27	33,785	-0.08%
2022/10/24	34	11.16	37.9	11.20	11.15	-3.9	33,711	-0.01%
2022/10/21	82	11.25	80	11.32	11.20	2	33,642	0.01%
2022/10/20	7.5	11.03	4	11.04	11.45	3.5	33,576	0.01%
2022/10/19	8.1	11.25	80	11.26	11.20	-71.9	33,184	-0.22%
2022/10/18	85	11.20	22	11.21	11.35	63	33,159	0.19%
2022/10/17	104.8	11.17	86	11.22	11.30	18.8	33,315	0.06%	大買/
2022/10/14	161.1	11.87	120	11.67	11.65	41.1	33,402	0.12%	大買/大賣/
2022/10/13	271.2	12.03	207	11.77	11.70	64.2	33,643	0.19%	大買/大賣/
2022/10/12	110	12.06	111	12.15	12.20	-1	33,503	0.00%	大買/大賣/
2022/10/11	31	12.05	63	12.12	12.15	-32	33,678	-0.10%
2022/10/07	45	12.31	41	12.38	12.35	4	33,475	0.01%
2022/10/06	1.5	12.32	2	12.35	12.40	-0.5	33,769	0.00%
2022/10/05	27	12.26	6.2	12.20	12.30	20.8	34,247	0.06%
2022/10/04	5.1	11.90	1	11.95	11.90	4.1	34,793	0.01%
2022/10/03	17	11.83	1	11.80	11.80	16	34,722	0.05%
2022/09/30	118.1	12.05	90	12.01	12.00	28.1	34,939	0.08%	大買/
2022/09/29	12	12.20	39	12.20	12.25	-27	35,131	-0.08%
2022/09/28	23.2	12.15	1	12.25	12.15	22.2	36,677	0.06%
2022/09/27	72.2	12.56	60	12.60	12.55	12.2	37,719	0.03%
2022/09/26	48.4	12.65	32	12.63	12.60	16.4	38,487	0.04%
2022/09/23	7.1	12.92	1	12.90	12.85	6.1	39,310	0.02%
2022/09/22	69	12.78	48.2	12.81	12.80	20.8	40,238	0.05%
2022/09/21	11.3	12.95	0	0.00	13.00	11.3	40,178	0.03%
2022/09/20	1	13.10	0	0.00	13.10	1	40,194	0.00%
2022/09/19	15.5	13.03	1	12.95	12.95	14.5	40,364	0.04%
2022/09/16	42.2	13.05	30	13.15	13.10	12.2	40,380	0.03%
2022/09/15	2.1	13.18	6	13.30	13.15	-3.9	40,371	-0.01%
2022/09/14	23.7	13.07	16	13.20	13.10	7.7	40,646	0.02%
2022/09/13	5	13.43	0	0.00	13.40	5	41,148	0.01%
2022/09/12	17.1	13.30	25	13.25	13.35	-7.9	42,125	-0.02%
2022/09/08	3.2	12.85	25.4	12.96	13.05	-22.2	42,931	-0.05%
2022/09/07	9.9	12.90	6	12.91	12.85	3.9	43,472	0.01%
2022/09/06	78.6	13.08	76	13.14	13.15	2.6	43,131	0.01%
2022/09/05	47.7	13.00	10.3	13.03	13.10	37.4	43,196	0.09%
2022/09/02	6.5	13.17	2	13.15	13.15	4.5	43,369	0.01%
2022/09/01	16.2	13.24	0	0.00	13.30	16.2	43,288	0.04%
2022/08/31	13	13.36	0	0.00	13.40	13	43,083	0.03%
2022/08/30	13.5	13.34	1	13.45	13.35	12.5	42,942	0.03%
2022/08/29	33.5	13.37	6	13.35	13.35	27.5	42,862	0.06%
2022/08/26	1	13.75	9	13.75	13.75	-8	42,686	-0.02%
2022/08/25	2	13.60	2	13.60	13.65	0	42,924	0.00%
2022/08/24	8	13.48	2.2	13.51	13.55	5.8	43,184	0.01%
2022/08/23	29.1	13.58	1	13.60	13.55	28.1	44,962	0.06%
2022/08/22	6.2	13.74	33	13.80	13.80	-26.8	45,880	-0.06%
2022/08/19	16.1	13.85	0	0.00	13.90	16.1	46,495	0.03%
2022/08/18	53.2	13.87	0	0.00	13.85	53.2	47,213	0.11%
2022/08/17	16.2	13.95	3	14.00	14.00	13.2	48,740	0.03%
2022/08/16	1.4	13.90	5	13.80	13.90	-3.6	49,597	-0.01%
2022/08/15	9.7	13.88	0	0.00	13.90	9.7	50,188	0.02%
2022/08/12	14.2	13.85	0	0.00	13.90	14.2	50,247	0.03%
2022/08/11	21.5	13.92	21.5	13.88	13.90	0	50,440	0.00%
2022/08/10	3.1	13.54	8	13.51	13.55	-4.9	50,223	-0.01%
2022/08/09	14.4	13.42	5.8	13.37	13.40	8.6	50,048	0.02%
2022/08/08	22.4	13.26	0	0.00	13.35	22.4	50,538	0.04%
2022/08/05	2	13.25	14	13.13	13.35	-12	50,824	-0.02%
2022/08/04	5.8	12.80	0.3	12.85	12.85	5.5	51,344	0.01%
2022/08/03	8.5	12.76	0	0.00	12.85	8.5	51,628	0.02%
2022/08/02	11	12.87	0	0.00	12.90	11	52,319	0.02%
2022/08/01	5	13.00	0	0.00	13.05	5	53,286	0.01%
2022/07/29	0.1	13.05	4	12.98	12.90	-3.9	53,744	-0.01%
2022/07/28	0.1	12.95	1	12.90	12.95	-0.9	53,825	0.00%
2022/07/27	31	12.80	20	12.90	12.85	11	53,828	0.02%
2022/07/26	1	12.90	4	13.00	12.95	-3	54,020	-0.01%
2022/07/25	7	12.86	40	12.80	12.85	-33	54,429	-0.06%
2022/07/22	18.3	12.65	20	12.65	12.75	-1.7	54,861	0.00%
2022/07/21	6	12.51	43	12.50	12.65	-37	55,525	-0.07%
2022/07/20	17.3	12.97	107	12.99	12.75	-89.7	55,493	-0.16%	大賣/
2022/07/19	27.3	12.76	0	0.00	12.80	27.3	55,479	0.05%
2022/07/18	10	12.80	6	12.69	12.70	4	55,457	0.01%
2022/07/15	56.5	12.55	2	12.58	12.50	54.5	55,469	0.10%
2022/07/14	6	12.66	10	12.75	12.75	-4	55,745	-0.01%
2022/07/13	78	12.66	22	12.78	12.80	56	55,895	0.10%
2022/07/12	40	12.37	23	12.38	12.30	17	56,245	0.03%
2022/07/11	2	12.85	5.2	12.81	12.80	-3.2	56,183	-0.01%
2022/07/08	64.4	12.95	51	12.95	12.90	13.4	56,933	0.02%
2022/07/07	56.2	12.92	1	13.00	12.90	55.2	56,884	0.10%
2022/07/06	93.1	13.04	55	12.93	12.90	38.1	56,712	0.07%
2022/07/05	29.9	14.18	2	14.20	14.25	27.9	56,037	0.05%
2022/07/04	12.7	14.23	17	14.17	14.20	-4.3	55,263	-0.01%
2022/07/01	17.4	14.43	3	14.30	14.30	14.4	56,045	0.03%
2022/06/30	241.2	14.88	182	14.80	14.70	59.2	56,326	0.11%	大買/大賣/
2022/06/29	67	15.19	0	0.00	15.20	67	55,861	0.12%
2022/06/28	0	0.00	14	15.30	15.30	-14	57,279	-0.02%
2022/06/27	46	15.33	4	15.33	15.25	42	57,834	0.07%
2022/06/24	31	15.12	69	15.25	15.25	-38	57,680	-0.07%
2022/06/23	160	15.00	114	15.13	15.10	46	58,066	0.08%	大買/大賣/
2022/06/22	37	15.27	31	15.10	15.10	6	58,007	0.01%
2022/06/21	77	15.02	70	15.13	15.30	7	57,943	0.01%
2022/06/20	108.4	14.93	7.3	15.00	14.70	101	57,917	0.17%	大買/鉅額交易
2022/06/17	54	15.06	12	15.02	15.15	42	57,370	0.07%
2022/06/16	32	15.40	10	15.60	15.25	22	57,547	0.04%
2022/06/15	3.3	15.50	0	0.00	15.50	3.3	60,394	0.01%
2022/06/14	36	15.37	142	15.46	15.55	-106	61,948	-0.17%	大賣/鉅額交易
2022/06/13	104.3	15.37	342	15.47	15.50	-237.8	62,344	-0.38%	大買/大賣/鉅額交易
2022/06/10	32	15.80	30	15.90	15.85	2	62,582	0.00%
2022/06/09	2	16.00	0	0.00	16.00	2	62,879	0.00%
2022/06/08	3	16.02	1	16.00	16.00	2	63,200	0.00%
2022/06/07	15	15.92	0	0.00	15.90	15	64,557	0.02%
2022/06/06	2	15.85	5	16.04	16.05	-3	65,053	0.00%
2022/06/02	22	15.80	0	0.00	15.80	22	66,395	0.03%
2022/06/01	25	16.00	32	15.96	15.95	-7	69,532	-0.01%
2022/05/31	43	16.00	4	16.08	16.20	39	71,755	0.05%
2022/05/30	6	16.03	90	16.08	16.15	-84	70,440	-0.12%
2022/05/27	2	15.53	750	15.44	15.50	-748	71,191	-1.05%	大賣/鉅額交易
2022/05/26	57.7	15.26	203	15.25	15.15	-145.3	71,903	-0.20%	大賣/鉅額交易
2022/05/25	88.8	15.20	23	15.14	15.20	65.8	72,657	0.09%
2022/05/24	47.3	15.74	0	0.00	15.60	47.3	73,540	0.06%
2022/05/23	28	15.75	171	15.80	15.90	-143	72,906	-0.20%	大賣/鉅額交易
2022/05/20	5	15.91	159	15.95	15.90	-154	73,902	-0.21%	大賣/鉅額交易
2022/05/19	46.3	15.85	1	15.90	15.80	45.3	74,219	0.06%
2022/05/18	302.1	16.35	4	16.16	16.35	298.1	74,585	0.40%	大買/鉅額交易
2022/05/17	1	15.75	1.2	15.90	15.85	-0.2	74,977	0.00%
2022/05/16	7.3	15.83	15	15.77	15.85	-7.7	75,317	-0.01%
2022/05/13	10	15.95	125	15.96	16.00	-115	75,827	-0.15%	大賣/鉅額交易
2022/05/12	45.7	16.10	124	15.98	15.85	-78.3	76,243	-0.10%	大賣/
2022/05/11	14.3	16.50	164	16.53	16.40	-149.7	75,317	-0.20%	大賣/鉅額交易
2022/05/10	74	16.67	70	16.78	16.70	4	75,489	0.01%
2022/05/09	112	17.01	13	16.95	16.85	99	75,350	0.13%	大買/
2022/05/06	53.6	17.31	28	17.43	17.45	25.6	75,578	0.03%
2022/05/05	45.3	17.71	34	17.85	17.65	11.3	77,448	0.01%
2022/05/04	37	17.61	12	17.66	17.70	25	77,747	0.03%
2022/05/03	56.2	17.68	10	17.80	17.70	46.2	78,503	0.06%
2022/04/29	42.3	17.91	63	17.97	17.95	-20.7	79,946	-0.03%
2022/04/28	38	17.63	225	17.76	17.90	-187	81,077	-0.23%	大賣/鉅額交易
2022/04/27	144.1	17.80	46	17.82	17.80	98.1	82,023	0.12%	大買/
2022/04/26	20.3	18.23	13	18.16	18.20	7.3	82,580	0.01%
2022/04/25	66.8	18.21	9	18.22	18.15	57.8	83,009	0.07%
2022/04/22	29	18.43	43	18.50	18.60	-14	84,359	-0.02%
2022/04/21	76.1	18.46	4	18.50	18.40	72.1	87,723	0.08%
2022/04/20	9.7	18.51	6	18.69	18.75	3.7	89,730	0.00%
2022/04/19	5.8	18.55	25	18.50	18.50	-19.3	92,335	-0.02%
2022/04/18	91.6	18.64	45	18.72	18.50	46.6	96,008	0.05%
2022/04/15	85.2	18.98	61	19.06	19.00	24.2	95,286	0.03%
2022/04/14	149.5	19.28	12	19.25	19.20	137.5	95,330	0.14%	大買/鉅額交易
2022/04/13	22	19.56	7	19.56	19.65	15	94,847	0.02%
2022/04/12	155.8	19.55	106.1	19.56	19.55	49.7	95,107	0.05%	大買/大賣/
2022/04/11	44.9	19.92	8	19.96	19.75	36.9	94,877	0.04%
2022/04/08	6.4	19.58	15	19.57	19.80	-8.6	95,305	-0.01%
2022/04/07	63.8	19.51	33	19.80	19.30	30.8	96,001	0.03%
2022/04/06	12	19.45	71.1	19.58	19.70	-59.1	95,900	-0.06%
2022/04/01	40	19.22	2	19.28	19.30	38	95,306	0.04%
2022/03/31	46.2	19.29	84.3	19.24	19.20	-38.1	94,938	-0.04%
2022/03/30	3	19.03	91	19.08	19.05	-88	94,025	-0.09%
2022/03/29	2	18.95	11	18.95	18.95	-9	94,476	-0.01%
2022/03/28	5.4	18.51	53	18.57	18.95	-47.7	95,706	-0.05%
2022/03/25	8	18.82	22	18.85	18.75	-14	96,220	-0.01%
2022/03/24	12	18.91	3	18.95	19.00	9	97,646	0.01%
2022/03/23	11	18.95	27	18.96	19.00	-16	100,697	-0.02%
2022/03/22	26.1	18.70	8	18.71	18.75	18.1	100,951	0.02%
2022/03/21	86.1	18.89	9	18.84	18.80	77.1	100,950	0.08%
2022/03/18	46	18.78	29.1	18.84	19.05	16.9	100,367	0.02%
2022/03/17	50.5	18.50	49.1	18.57	18.65	1.4	97,396	0.00%
2022/03/16	87.1	17.85	6	17.75	17.85	81.1	96,195	0.08%
2022/03/15	89.6	17.81	13.2	17.69	17.80	76.4	95,878	0.08%
2022/03/14	6	17.55	0.1	17.58	17.55	5.9	95,870	0.01%
2022/03/11	27.1	17.54	27	17.58	17.50	0.1	96,277	0.00%
2022/03/10	46.3	17.66	8	17.73	17.70	38.3	96,520	0.04%
2022/03/09	5.1	17.08	65	17.10	17.05	-59.9	95,926	-0.06%
2022/03/08	23.8	17.03	27	17.12	16.95	-3.2	95,709	0.00%
2022/03/07	96.5	17.01	77.9	17.05	17.05	18.6	94,838	0.02%
2022/03/04	191.7	18.00	294	18.09	17.90	-102.3	92,986	-0.11%	大買/大賣/鉅額交易
2022/03/03	285.5	18.49	9.3	18.47	18.45	276.2	91,649	0.30%	大買/鉅額交易
2022/03/02	67.9	18.37	39	18.35	18.40	28.9	92,395	0.03%
2022/03/01	48.3	18.77	7	18.71	18.75	41.3	91,081	0.05%
2022/02/25	25.7	18.82	36.8	18.83	18.95	-11.2	90,730	-0.01%
2022/02/24	148	19.02	44	18.88	18.85	104	90,257	0.12%	大買/鉅額交易
2022/02/23	9.1	19.32	1	19.45	19.35	8.1	88,904	0.01%
2022/02/22	55.8	19.32	28	19.19	19.40	27.8	90,191	0.03%
2022/02/21	109.3	19.45	6.5	19.53	19.60	102.7	91,665	0.11%	大買/鉅額交易
2022/02/18	18	19.51	21.5	19.43	19.50	-3.5	96,169	0.00%
2022/02/17	16	19.40	73	19.46	19.35	-57	96,496	-0.06%
2022/02/16	14.1	19.28	16	19.36	19.30	-1.9	97,777	0.00%
2022/02/15	30.5	19.26	138	19.31	19.15	-107.5	100,508	-0.11%	大賣/鉅額交易
2022/02/14	57.2	19.11	41	19.06	19.20	16.2	100,398	0.02%
2022/02/11	9.2	19.27	30	19.28	19.30	-20.8	99,506	-0.02%
2022/02/10	32	19.20	42	19.23	19.30	-10	99,021	-0.01%
2022/02/09	13.3	19.30	35	19.31	19.30	-21.7	98,611	-0.02%
2022/02/08	43.6	19.16	57	19.24	19.25	-13.4	98,050	-0.01%
2022/02/07	12.1	18.86	119.5	18.92	19.10	-107.4	96,860	-0.11%	大賣/鉅額交易
2022/01/26	10	18.21	31	18.20	18.20	-21	94,430	-0.02%
2022/01/25	30.7	18.13	20	18.10	18.20	10.7	93,985	0.01%
2022/01/24	51.7	18.01	36	18.34	18.45	15.7	93,199	0.02%
2022/01/21	34.6	18.42	57.2	18.34	18.40	-22.5	91,776	-0.02%
2022/01/20	33.6	18.64	6	18.68	18.75	27.6	90,155	0.03%
2022/01/19	47.7	18.89	24	18.93	18.85	23.7	88,874	0.03%
2022/01/18	7.1	18.89	49	18.97	19.10	-41.9	87,706	-0.05%
2022/01/17	41.1	18.91	23.4	18.99	18.90	17.7	86,585	0.02%
2022/01/14	138.1	18.77	49.3	18.93	18.85	88.8	84,692	0.10%	大買/
2022/01/13	19.4	18.33	22.2	18.55	18.65	-2.8	81,356	0.00%
2022/01/12	49	18.37	53.3	18.40	18.45	-4.3	79,413	-0.01%
2022/01/11	13	17.89	134.5	18.04	18.25	-121.5	76,726	-0.16%	大賣/鉅額交易
2022/01/10	7.1	17.22	7	17.28	17.35	0.1	73,683	0.00%
2022/01/07	29	17.30	73.1	17.29	17.30	-44.1	73,695	-0.06%
2022/01/06	15.3	17.20	15	17.29	17.25	0.3	73,345	0.00%
2022/01/05	9	17.24	4	17.30	17.20	5	73,189	0.01%
2022/01/04	30	17.11	14.2	17.09	17.10	15.8	73,110	0.02%
2022/01/03	58.4	17.14	51.4	17.25	17.15	7	72,981	0.01%
2021/12/30	74.9	17.50	51	17.52	17.50	24	71,626	0.03%
2021/12/29	40	17.55	84.5	17.47	17.60	-44.5	70,492	-0.06%
2021/12/28	5	16.95	45.7	16.99	17.10	-40.7	69,355	-0.06%
2021/12/27	1.3	16.86	0.1	17.00	16.90	1.2	68,922	0.00%
2021/12/24	5	16.83	117.1	16.80	16.85	-112.1	69,645	-0.16%	大賣/鉅額交易
2021/12/23	15.3	16.60	2	16.70	16.70	13.3	69,265	0.02%
2021/12/22	35	16.57	2	16.65	16.65	33	68,755	0.05%
2021/12/21	6	16.55	13.1	16.61	16.60	-7.1	67,626	-0.01%
2021/12/20	84.2	16.76	0.3	16.70	16.55	83.9	67,018	0.13%
2021/12/17	15	16.84	27.1	16.81	16.85	-12.1	65,735	-0.02%
2021/12/16	39.2	16.52	0	0.00	16.50	39.2	62,859	0.06%
2021/12/15	1.1	16.56	4	16.60	16.55	-2.9	63,353	0.00%
2021/12/14	37.2	16.51	2	16.45	16.60	35.2	64,095	0.05%
2021/12/13	12	16.73	31	16.72	16.65	-19	65,341	-0.03%
2021/12/10	1.3	16.70	2	16.70	16.60	-0.7	65,336	0.00%
2021/12/09	64	16.55	4	16.58	16.65	60	66,257	0.09%
2021/12/08	32.2	16.61	2	16.65	16.50	30.2	66,982	0.05%
2021/12/07	30.2	16.53	8	16.61	16.70	22.2	66,222	0.03%
2021/12/06	22	16.45	8	16.50	16.45	14	65,707	0.02%
2021/12/03	11.6	16.41	10	16.35	16.35	1.6	65,448	0.00%
2021/12/02	17.1	16.11	13.9	16.14	16.15	3.2	65,049	0.00%
2021/12/01	10.3	16.15	14	16.14	16.25	-3.7	64,906	-0.01%
2021/11/30	54.6	16.14	1	16.25	16.40	53.6	64,479	0.08%
2021/11/29	65.5	16.11	33	16.14	16.20	32.5	64,003	0.05%
2021/11/26	82.2	16.40	24	16.52	16.35	58.2	63,263	0.09%
2021/11/25	39	16.71	51	16.71	16.80	-12	62,823	-0.02%
2021/11/24	37	16.87	3.6	16.86	16.80	33.4	63,421	0.05%
2021/11/23	4	16.73	3	16.80	16.80	1	62,961	0.00%
2021/11/22	22	16.67	1	16.75	16.70	21	62,204	0.03%
2021/11/19	71.1	16.80	321.1	16.89	16.85	-250	61,861	-0.40%	大賣/鉅額交易
2021/11/18	71	17.13	583.8	16.93	17.10	-512.8	60,633	-0.85%	大賣/鉅額交易
2021/11/17	289.1	16.46	152.4	16.82	16.95	136.7	58,267	0.23%	大買/大賣/鉅額交易
2021/11/16	9	15.39	22.1	15.43	15.65	-13.1	54,411	-0.02%
2021/11/15	126	15.56	62.3	15.68	15.60	63.7	54,942	0.12%	大買/
2021/11/12	61	14.95	130	15.03	15.30	-69	53,620	-0.13%	大賣/
2021/11/11	8	14.47	4	14.59	14.50	4	51,294	0.01%
2021/11/10	0	0.00	51	14.29	14.35	-51	53,352	-0.10%
2021/11/09	2	14.28	13	14.28	14.30	-11	56,846	-0.02%
2021/11/08	0	0.00	95	14.30	14.30	-95	57,001	-0.17%
2021/11/05	7	14.11	3	14.10	14.15	4	58,065	0.01%
2021/11/04	27	14.15	23	14.25	14.15	4	59,407	0.01%
2021/11/03	2	14.10	0	0.00	14.15	2	60,455	0.00%
2021/11/02	2	14.15	8	14.13	14.15	-6	61,236	-0.01%
2021/11/01	18.8	14.13	0	0.00	14.10	18.8	61,653	0.03%
2021/10/29	98.9	14.24	1	14.20	14.20	97.9	61,686	0.16%
2021/10/28	35	14.25	35.2	14.35	14.35	-0.2	61,681	0.00%
2021/10/27	5	14.31	3	14.33	14.30	2	61,901	0.00%
2021/10/26	0	0.00	65	14.27	14.30	-65	62,189	-0.10%
2021/10/25	7	14.11	0	0.00	14.15	7	62,115	0.01%
2021/10/22	73	14.13	40	14.20	14.15	33	63,530	0.05%
2021/10/21	12	14.15	36	14.24	14.15	-24	64,559	-0.04%
2021/10/20	74	14.18	53.8	14.21	14.15	20.2	64,956	0.03%
2021/10/19	48	14.22	2	14.25	14.25	46	65,046	0.07%
2021/10/18	1	14.35	41	14.25	14.20	-40	65,164	-0.06%
2021/10/15	3.1	14.05	5	14.05	14.10	-1.9	65,357	0.00%
2021/10/14	45.1	14.01	127	14.09	14.00	-81.9	66,634	-0.12%	大賣/
2021/10/13	18	14.19	9	14.19	14.10	9	68,350	0.01%
2021/10/12	25	14.12	0	0.00	14.20	25	70,419	0.04%
2021/10/08	24	14.11	14	14.14	14.15	10	70,965	0.01%
2021/10/07	21	14.11	6	14.15	14.10	15	71,561	0.02%
2021/10/06	18	13.98	3	14.00	14.00	15	72,631	0.02%
2021/10/05	35	13.88	10	13.85	13.95	25	73,764	0.03%
2021/10/04	60	13.96	19.3	13.93	13.90	40.7	74,530	0.05%
2021/10/01	67	13.96	1	13.95	14.00	66	76,499	0.09%
2021/09/30	11.1	14.05	7	14.12	14.20	4.1	76,853	0.01%
2021/09/29	31	14.05	56	14.05	14.05	-25	77,139	-0.03%
2021/09/28	24	14.12	0	0.00	14.20	24	77,236	0.03%
2021/09/27	23	14.11	0	0.00	14.20	23	77,492	0.03%
2021/09/24	62	14.07	20.6	14.05	14.10	41.4	77,668	0.05%
2021/09/23	8	14.10	44	14.20	14.10	-36	77,779	-0.05%
2021/09/22	5	13.87	80	13.82	14.10	-75	78,426	-0.10%
2021/09/17	25.1	14.39	1	14.25	14.25	24.1	78,310	0.03%
2021/09/16	2.1	14.55	40	14.52	14.50	-37.9	77,892	-0.05%
2021/09/15	10.1	14.28	22	14.30	14.35	-11.9	76,980	-0.02%
2021/09/14	15.5	14.15	203.2	14.29	14.30	-187.7	78,401	-0.24%	大賣/鉅額交易
2021/09/13	85	14.09	19	14.13	14.10	66	80,629	0.08%
2021/09/10	20	13.85	0	0.00	13.90	20	80,610	0.02%
2021/09/09	13	13.78	11	13.70	13.80	2	81,822	0.00%
2021/09/08	7	13.74	10	13.85	13.75	-3	81,808	0.00%
2021/09/07	58	13.80	85	13.74	13.85	-27	81,940	-0.03%
2021/09/06	7	13.91	1	13.95	13.80	6	81,919	0.01%
2021/09/03	10.6	13.90	2	13.90	13.95	8.6	81,961	0.01%
2021/09/02	29.5	13.85	16	13.79	13.75	13.5	82,377	0.02%
2021/09/01	19.3	14.07	4	14.06	14.10	15.3	81,731	0.02%
2021/08/31	16	13.99	8	14.18	14.20	8	81,436	0.01%
2021/08/30	5	14.06	21	14.14	14.20	-16	81,177	-0.02%
2021/08/27	62	13.65	9	13.80	13.80	53	80,857	0.07%
2021/08/26	8	13.56	10	13.55	13.65	-2	80,751	0.00%
2021/08/25	10	13.60	18	13.56	13.65	-8	81,508	-0.01%
2021/08/24	22	13.25	33	13.26	13.40	-11	81,434	-0.01%
2021/08/23	12.1	13.28	21	13.30	13.35	-8.9	82,123	-0.01%
2021/08/20	73	13.08	17	13.19	13.15	56	82,382	0.07%
2021/08/19	79.2	13.33	173	13.23	13.20	-93.8	82,509	-0.11%	大賣/
2021/08/18	24	13.55	33	13.54	13.60	-9	81,570	-0.01%
2021/08/17	22	13.53	6	13.62	13.65	16	81,339	0.02%
2021/08/16	153.4	13.90	21	13.70	13.70	132.4	80,832	0.16%	大買/鉅額交易
2021/08/13	54	14.20	78.1	14.39	14.30	-24.1	78,735	-0.03%
2021/08/12	17	13.86	1	13.85	13.85	16	76,171	0.02%
2021/08/11	13.1	13.91	21.3	13.96	13.90	-8.2	77,421	-0.01%
2021/08/10	31.1	13.73	12	13.79	13.85	19.1	79,013	0.02%
2021/08/09	211	14.18	40	14.16	14.15	171	81,499	0.21%	大買/鉅額交易
2021/08/06	27.7	14.24	10	14.25	14.25	17.7	82,427	0.02%
2021/08/05	8	14.21	10	14.25	14.25	-2	84,791	0.00%
2021/08/04	4	14.23	0	0.00	14.25	4	90,808	0.00%
2021/08/03	6	14.13	4	14.10	14.20	2	95,849	0.00%
2021/08/02	13	14.12	5	14.15	14.20	8	98,894	0.01%
2021/07/30	12	14.06	0	0.00	14.10	12	99,430	0.01%
2021/07/29	13	13.97	6	14.10	14.10	7	100,379	0.01%
2021/07/28	21	13.77	40	13.66	13.85	-19	102,409	-0.02%
2021/07/27	60.1	14.04	73.1	14.01	13.95	-13.1	106,150	-0.01%
2021/07/26	50.1	14.43	0	0.00	14.25	50.1	107,347	0.05%
2021/07/23	1	14.30	107	14.34	14.40	-106	109,081	-0.10%	大賣/鉅額交易
2021/07/22	22	14.15	14	14.16	14.20	8	111,678	0.01%
2021/07/21	35	14.07	6	14.08	14.10	29	114,878	0.03%
2021/07/20	34	14.15	20	14.09	14.15	14	120,639	0.01%
2021/07/19	46	14.49	5.5	14.57	14.45	40.5	121,839	0.03%
2021/07/16	41	14.40	71	14.58	14.70	-30	123,822	-0.02%
2021/07/15	11	14.05	20.2	14.13	14.20	-9.2	122,551	-0.01%
2021/07/14	12	13.82	3	13.95	13.95	9	122,986	0.01%
2021/07/13	25	13.99	219	13.94	13.80	-194	124,648	-0.16%	大賣/鉅額交易
2021/07/12	7.5	13.98	27.5	14.00	13.95	-20	124,581	-0.02%
2021/07/09	213	13.75	10.2	13.74	13.70	202.9	124,502	0.16%	大買/鉅額交易
2021/07/08	38	13.86	66	13.83	13.95	-28	124,941	-0.02%
2021/07/07	61	13.45	22.3	13.47	13.50	38.7	124,426	0.03%
2021/07/06	4	13.29	37	13.32	13.30	-33	126,833	-0.03%
2021/07/05	0	0.00	30.4	13.23	13.25	-30.4	126,659	-0.02%
2021/07/02	0	0.00	33	13.07	13.15	-33	126,296	-0.03%
2021/07/01	13.1	13.02	27	13.05	13.05	-13.9	126,328	-0.01%
2021/06/30	0	0.00	16	13.15	13.15	-16	126,167	-0.01%
2021/06/29	229	13.16	24.6	13.02	13.00	204.4	126,127	0.16%	大買/鉅額交易
2021/06/28	18	13.19	50.4	13.17	13.20	-32.4	125,824	-0.03%
2021/06/25	11	12.92	23	12.93	12.95	-12	125,374	-0.01%
2021/06/24	112	12.83	0	0.00	12.80	112	125,396	0.09%	大買/鉅額交易
2021/06/23	2	12.85	32	12.90	12.85	-30	126,305	-0.02%
2021/06/22	3	12.95	88	12.82	12.65	-85	126,230	-0.07%
2021/06/21	15.1	12.19	3	12.20	12.15	12.1	123,178	0.01%
2021/06/18	121	12.29	0	0.00	12.25	121	122,899	0.10%	大買/鉅額交易
2021/06/17	0	0.00	6	12.38	12.45	-6	122,509	0.00%
2021/06/16	9	12.25	31	12.30	12.35	-22	124,544	-0.02%
2021/06/11	24	12.48	132	12.46	12.50	-108	124,890	-0.09%	大賣/鉅額交易
2021/06/10	24	12.42	21	12.38	12.45	3	125,395	0.00%
2021/06/09	4	12.45	7	12.40	12.45	-3	126,284	0.00%
2021/06/08	4	12.54	10	12.55	12.55	-6	126,469	0.00%
2021/06/07	33	12.54	12	12.49	12.50	21	128,135	0.02%
2021/06/04	1	12.55	54	12.60	12.65	-53	128,650	-0.04%
2021/06/03	76	12.65	10	12.70	12.70	66	129,597	0.05%
2021/06/02	0	0.00	75	12.74	12.75	-75	130,004	-0.06%
2021/06/01	1	12.50	6	12.58	12.60	-5	129,273	0.00%
2021/05/31	6	12.40	39	12.38	12.45	-33	129,332	-0.03%
2021/05/28	8.2	12.30	4	12.28	12.30	4.2	128,901	0.00%
2021/05/27	202	12.10	1	12.10	12.10	201	128,298	0.16%	大買/鉅額交易
2021/05/26	117.1	12.19	4	12.25	12.20	113.1	128,177	0.09%	大買/鉅額交易
2021/05/25	42.1	12.13	13.1	12.10	12.10	29	128,520	0.02%
2021/05/24	0.1	12.05	1	12.05	12.05	-0.9	128,334	0.00%
2021/05/21	4.1	12.00	26	12.00	12.05	-21.9	128,303	-0.02%
2021/05/20	49.2	11.78	2	11.83	11.85	47.2	127,584	0.04%
2021/05/19	600.1	11.97	24	11.93	11.95	576.1	126,812	0.45%	大買/鉅額交易
2021/05/18	99.4	12.00	22	11.85	12.10	77.4	125,810	0.06%
2021/05/17	72.1	11.31	744	11.41	11.20	-671.9	123,704	-0.54%	大賣/鉅額交易
2021/05/14	55	12.09	34.3	12.13	12.10	20.7	119,729	0.02%
2021/05/13	177	12.07	72	12.18	12.10	105	117,481	0.09%	大買/鉅額交易
2021/05/12	152.1	12.74	180	13.04	12.40	-27.9	114,416	-0.02%	大買/大賣/
2021/05/11	129.2	13.16	57	13.11	13.00	72.2	108,102	0.07%	大買/
2021/05/10	82.4	13.29	67.7	13.31	13.35	14.8	102,931	0.01%
2021/05/07	49	12.75	3	12.80	12.85	46	100,112	0.05%
2021/05/06	102.1	12.74	142.1	12.69	12.75	-40	99,754	-0.04%	大買/大賣/
2021/05/05	25.1	12.62	2	12.58	12.60	23.1	98,452	0.02%
2021/05/04	150.3	12.45	210	12.43	12.35	-59.7	96,151	-0.06%	大買/大賣/
2021/05/03	50	13.06	25	13.01	13.00	25	91,250	0.03%
2021/04/29	74	12.99	270	13.01	13.05	-196	89,321	-0.22%	大賣/鉅額交易
2021/04/28	201	13.21	157	13.21	13.15	44	86,923	0.05%	大買/大賣/
2021/04/27	44.7	13.35	17	13.41	13.45	27.7	84,339	0.03%
2021/04/26	448	13.11	76	13.37	13.50	372	80,862	0.46%	大買/鉅額交易
2021/04/23	54	12.06	350	12.24	12.30	-296	74,293	-0.40%	大賣/鉅額交易
2021/04/22	15	11.96	44.4	12.09	11.85	-29.4	72,104	-0.04%
2021/04/21	27.2	11.68	161	11.65	11.75	-133.8	68,469	-0.20%	大賣/鉅額交易
2021/04/20	12	11.78	5	11.75	11.80	7	68,119	0.01%
2021/04/19	56	11.66	116	11.61	11.80	-60	67,727	-0.09%	大賣/
2021/04/16	18	11.24	230	11.21	11.25	-212	67,623	-0.31%	大賣/鉅額交易
2021/04/15	26	11.20	25.5	11.20	11.25	0.5	67,182	0.00%
2021/04/14	8	10.97	9	11.08	11.05	-1	66,270	0.00%
2021/04/13	87.1	11.18	22	11.19	11.05	65.1	65,355	0.10%
2021/04/12	125	11.05	163.5	11.08	11.15	-38.5	63,818	-0.06%	大買/大賣/
2021/04/09	23	10.35	2.1	10.45	10.40	20.9	60,551	0.03%
2021/04/08	105.1	10.40	8	10.41	10.40	97.1	60,532	0.16%	大買/
2021/04/07	52	10.40	11.5	10.40	10.45	40.5	61,313	0.07%
2021/04/06	194	10.49	7	10.46	10.45	187	61,136	0.31%	大買/鉅額交易
2021/04/01	94	10.50	54	10.47	10.50	40	60,829	0.07%
2021/03/31	11	10.40	17	10.47	10.50	-6	60,761	-0.01%
2021/03/30	11	10.37	89	10.40	10.40	-78	61,195	-0.13%
2021/03/29	12	10.48	0	0.00	10.50	12	61,482	0.02%
2021/03/26	97	10.54	15	10.50	10.50	82	62,181	0.13%
2021/03/25	27	10.36	57	10.40	10.50	-30	62,038	-0.05%
2021/03/24	7	10.19	0.5	10.15	10.20	6.5	62,349	0.01%
2021/03/23	167	10.20	8	10.20	10.20	159	62,367	0.25%	大買/鉅額交易
2021/03/22	16	10.12	5	10.13	10.15	11	62,486	0.02%
2021/03/19	100.1	10.05	17	10.13	10.00	83.1	62,256	0.13%
2021/03/18	19	10.05	36	10.02	10.00	-17	60,575	-0.03%
2021/03/17	27	10.04	3	10.00	10.05	24	60,896	0.04%
2021/03/16	14	10.08	19	10.11	10.10	-5	60,755	-0.01%
2021/03/15	37	9.98	55.3	10.05	10.10	-18.2	60,452	-0.03%
2021/03/12	21	9.81	44	9.79	9.87	-23	59,766	-0.04%
2021/03/11	64.4	9.90	116.9	9.92	9.83	-52.5	60,524	-0.09%	大賣/
2021/03/10	153	9.80	51	9.80	9.80	102	59,580	0.17%	大買/鉅額交易
2021/03/09	10	9.64	54	9.66	9.70	-44	58,773	-0.07%
2021/03/08	12	9.48	15	9.54	9.46	-3	57,704	-0.01%
2021/03/05	0	0.00	6	9.45	9.44	-6	57,289	-0.01%
2021/03/04	1	9.36	5.2	9.48	9.45	-4.2	58,862	-0.01%
2021/03/03	0	0.00	7	9.40	9.42	-7	58,451	-0.01%
2021/03/02	13	9.33	28	9.33	9.28	-15	57,903	-0.03%
2021/02/26	39	9.35	16	9.39	9.30	23	57,908	0.04%
2021/02/25	11	9.39	87	9.47	9.55	-76	56,837	-0.13%
2021/02/24	16	9.32	25	9.35	9.31	-9	55,825	-0.02%
2021/02/23	12	9.27	12.4	9.25	9.29	-0.4	55,424	0.00%
2021/02/22	6.1	9.21	2	9.21	9.20	4.1	54,947	0.01%
2021/02/19	54	9.20	10	9.22	9.20	44	54,816	0.08%
2021/02/18	1	9.25	21.2	9.26	9.25	-20.2	54,667	-0.04%
2021/02/17	15	9.14	3	9.19	9.19	12	54,240	0.02%
2021/02/05	1	9.03	1	9.08	9.06	0	53,406	0.00%
2021/02/04	6	9.04	0	0.00	9.03	6	53,389	0.01%
2021/02/03	10	9.01	0	0.00	9.05	10	53,773	0.02%
2021/02/02	5	8.96	5	8.98	8.95	0	53,969	0.00%
2021/02/01	11	8.95	3	8.97	8.93	8	53,717	0.01%
2021/01/29	25.5	8.93	0	0.00	8.92	25.5	53,647	0.05%
2021/01/28	85	8.98	2	8.99	8.94	83	53,137	0.16%
2021/01/27	89	9.03	1	9.05	9.01	88	52,475	0.17%
2021/01/26	28	9.04	2	9.06	9.04	26	52,234	0.05%
2021/01/25	0	0.00	9	9.04	9.08	-9	51,945	-0.02%
2021/01/22	31	9.08	0	0.00	9.04	31	51,816	0.06%
2021/01/21	10	9.08	11	9.12	9.06	-1	51,422	0.00%
2021/01/20	22	9.14	59.5	9.19	9.06	-37.5	51,121	-0.07%
2021/01/19	14	9.27	10	9.29	9.31	4	50,347	0.01%
2021/01/18	2	9.24	148	9.18	9.25	-146	50,015	-0.29%	大賣/鉅額交易
2021/01/15	48	9.35	0	0.00	9.28	48	49,517	0.10%
2021/01/14	7	9.45	0	0.00	9.46	7	49,113	0.01%
2021/01/13	34	9.58	12	9.56	9.51	22	48,581	0.05%
2021/01/12	38	9.51	2	9.48	9.47	36	47,754	0.08%
2021/01/11	109	9.73	74	9.82	9.71	35	46,504	0.08%	大買/
2021/01/08	22	9.33	33	9.39	9.41	-11	44,014	-0.02%
2021/01/07	266	9.33	37	9.31	9.29	229	43,079	0.53%	大買/鉅額交易
2021/01/06	250	9.30	29	9.30	9.28	221	42,418	0.52%	大買/鉅額交易
2021/01/05	0	0.00	70	9.23	9.24	-70	41,546	-0.17%
2021/01/04	28	9.28	0	0.00	9.24	28	41,129	0.07%
2020/12/31	72	9.33	2	9.38	9.30	70	40,631	0.17%
2020/12/30	14	9.36	8	9.35	9.38	6	39,974	0.02%
2020/12/29	3	9.21	0	0.00	9.18	3	38,800	0.01%
2020/12/28	5	9.17	6	9.17	9.17	-1	38,423	0.00%
2020/12/25	21	9.25	27	9.27	9.20	-6	38,192	-0.02%
2020/12/24	0	0.00	5	9.16	9.22	-5	37,695	-0.01%
2020/12/23	1	9.04	13	9.05	9.19	-12	36,409	-0.03%
2020/12/22	2	9.05	6.1	9.09	9.05	-4.1	35,227	-0.01%
2020/12/21	10	9.06	7	9.08	9.11	3	34,095	0.01%
2020/12/18	5	9.18	21	9.17	9.04	-16	32,588	-0.05%
2020/12/17	0	0.00	5	9.15	9.15	-5	30,533	-0.02%
2020/12/16	4	9.10	142	9.10	9.10	-138	29,857	-0.46%	大賣/鉅額交易
2020/12/15	0	0.00	2	8.96	8.94	-2	29,180	-0.01%
2020/12/14	0	0.00	10	9.06	9.06	-10	28,503	-0.04%
2020/12/11	5	9.00	6	9.07	9.07	-1	27,831	0.00%
2020/12/10	4	8.96	0	0.00	8.96	4	26,740	0.01%
2020/12/09	11.9	8.89	7.6	8.89	8.90	4.3	26,316	0.02%
2020/12/08	50.6	9.02	31	9.02	8.95	19.6	25,947	0.08%
2020/12/07	47	9.11	10	9.13	9.13	37	25,171	0.15%
2020/12/04	7	8.99	98	8.98	9.00	-91	23,819	-0.38%
2020/12/03	10	8.92	10	8.92	8.92	0	22,879	0.00%
2020/12/02	135	8.89	48	8.88	8.93	87	22,440	0.39%	大買/
2020/12/01	14	8.84	21	8.84	8.88	-7	21,754	-0.03%
2020/11/30	139	8.92	22	8.90	8.92	117	21,563	0.54%	大買/鉅額交易
2020/11/27	0	0.00	25	8.72	8.74	-25	19,732	-0.13%
2020/11/26	6	8.69	10	8.67	8.71	-4	19,422	-0.02%
2020/11/25	60	8.73	12	8.74	8.68	48	19,619	0.24%
2020/11/24	2	8.66	3	8.69	8.69	-1	19,222	-0.01%
2020/11/23	0	0.00	10.2	8.64	8.68	-10.2	19,056	-0.05%
2020/11/20	63	8.62	0	0.00	8.64	63	18,889	0.33%
2020/11/19	1	8.69	1	8.67	8.69	0	18,794	0.00%
2020/11/17	1	8.65	20	8.66	8.66	-19	18,466	-0.10%
2020/11/13	3	8.63	1.7	8.63	8.64	1.3	18,914	0.01%
2020/11/11	10	8.77	38	8.71	8.79	-28	18,722	-0.15%
2020/11/10	38	8.71	57	8.71	8.67	-19	18,183	-0.10%
2020/11/09	3	8.63	0	0.00	8.62	3	17,793	0.02%
2020/11/06	0	0.00	1	8.55	8.58	-1	17,608	-0.01%
2020/11/05	1	8.55	26	8.56	8.52	-25	17,546	-0.14%
2020/11/04	0	0.00	5	8.54	8.49	-5	17,619	-0.03%
2020/11/03	0	0.00	9	8.50	8.53	-9	17,807	-0.05%
2020/11/02	0	0.00	0.1	8.42	8.46	-0.1	17,998	0.00%
2020/10/30	1	8.38	0	8.44	8.38	1	18,094	0.01%
2020/10/29	2	8.39	0	0.00	8.44	2	17,946	0.01%
2020/10/28	1	8.48	0	0.00	8.50	1	17,975	0.01%
2020/10/27	2	8.50	0	0.00	8.52	2	18,143	0.01%
2020/10/26	1	8.54	2	8.51	8.53	-1	18,447	-0.01%
2020/10/23	0	0.00	5	8.48	8.47	-5	18,589	-0.03%
2020/10/22	9	8.49	1	8.51	8.44	8	18,859	0.04%
2020/10/20	8	8.49	0	0.00	8.49	8	19,061	0.04%
2020/10/19	0.2	8.46	2	8.52	8.50	-1.8	19,162	-0.01%
2020/10/15	3	8.44	0	0.00	8.42	3	19,745	0.02%
2020/10/14	10	8.49	0	0.00	8.47	10	19,782	0.05%
2020/10/13	15	8.46	0	0.00	8.50	15	19,956	0.08%
2020/10/12	1	8.59	0	0.00	8.55	1	20,127	0.00%
2020/10/07	0	0.00	3	8.57	8.55	-3	20,568	-0.01%
2020/10/06	0	0.00	2	8.60	8.61	-2	20,790	-0.01%
2020/10/05	2	8.50	5	8.49	8.45	-3	21,102	-0.01%
2020/09/30	2	8.56	0	0.00	8.51	2	21,654	0.01%
2020/09/29	0	0.00	3	8.49	8.51	-3	21,984	-0.01%
2020/09/28	3	8.40	4	8.40	8.41	-1	22,689	0.00%
2020/09/25	16	8.27	6	8.32	8.33	10	24,011	0.04%
2020/09/24	10	8.24	0	0.00	8.21	10	25,377	0.04%
2020/09/23	5	8.43	0	8.48	8.46	5	25,610	0.02%
2020/09/22	3	8.51	0	0.00	8.50	3	26,012	0.01%
2020/09/21	77	8.65	3	8.61	8.61	74	26,180	0.28%
2020/09/18	3	8.72	0	0.00	8.65	3	26,412	0.01%
2020/09/16	3.9	8.74	3	8.73	8.74	0.9	26,213	0.00%
2020/09/14	5	8.78	0	0.00	8.77	5	26,778	0.02%
2020/09/11	0	0.00	9	8.75	8.77	-9	26,860	-0.03%
2020/09/10	1	8.69	61	8.70	8.70	-60	26,718	-0.22%
2020/09/09	5.2	8.55	5	8.55	8.60	0.2	26,769	0.00%
2020/09/08	2	8.65	0	0.00	8.66	2	27,064	0.01%
2020/09/07	5	8.58	4	8.64	8.62	1	27,362	0.00%
2020/09/04	2	8.56	0	0.00	8.58	2	27,860	0.01%
2020/09/02	4	8.58	0	0.00	8.57	4	27,849	0.01%
2020/08/31	1	8.54	4	8.66	8.54	-3	28,148	-0.01%
2020/08/28	6	8.57	0	0.00	8.61	6	28,056	0.02%
2020/08/27	3	8.55	0	0.00	8.57	3	28,494	0.01%
2020/08/26	2	8.59	0	0.00	8.58	2	28,682	0.01%
2020/08/25	3	8.59	5	8.61	8.58	-2	29,029	-0.01%
2020/08/24	0	0.00	2	8.53	8.53	-2	29,425	-0.01%
2020/08/21	12	8.54	16	8.56	8.56	-4	29,646	-0.01%
2020/08/20	26	8.46	0	0.00	8.41	26	29,657	0.09%
2020/08/19	5	8.67	0	0.00	8.65	5	29,248	0.02%
2020/08/18	1	8.67	4.5	8.67	8.67	-3.5	29,074	-0.01%
2020/08/17	2	8.71	0	0.00	8.70	2	29,196	0.01%
2020/08/14	1	8.63	0	0.00	8.66	1	29,191	0.00%
2020/08/13	10	8.67	0	0.00	8.68	10	29,262	0.03%
2020/08/12	0	0.00	6	8.70	8.68	-6	29,449	-0.02%
2020/08/11	3	8.68	0	0.00	8.68	3	29,567	0.01%
2020/08/10	1	8.72	20.5	8.71	8.72	-19.5	29,663	-0.07%
2020/08/07	33	8.65	0	0.00	8.66	33	29,659	0.11%
2020/08/06	27	8.71	2	8.74	8.71	25	29,540	0.08%
2020/08/05	2	8.63	24	8.64	8.63	-22	29,537	-0.07%
2020/08/04	4	8.58	30	8.62	8.58	-26	29,689	-0.09%
2020/08/03	12	8.57	10	8.60	8.53	2	29,707	0.01%
2020/07/31	12	8.65	1	8.64	8.64	11	29,568	0.04%
2020/07/30	14	8.66	0	0.00	8.66	14	29,583	0.05%
2020/07/29	2	8.75	14	8.66	8.75	-12	29,487	-0.04%
2020/07/28	10	8.60	26.3	8.60	8.59	-16.3	29,815	-0.05%
2020/07/27	3	8.70	22	8.76	8.61	-19	30,109	-0.06%
2020/07/24	26	8.77	0	0.00	8.75	26	30,314	0.09%
2020/07/23	5	8.88	0	0.00	8.86	5	30,505	0.02%
2020/07/22	4	8.86	0	0.00	8.90	4	30,663	0.01%
2020/07/21	3	8.88	0	0.00	8.85	3	30,465	0.01%
2020/07/20	1	8.89	5	8.92	8.94	-4	30,241	-0.01%
2020/07/17	1	8.94	65	8.92	8.91	-64	30,297	-0.21%
2020/07/16	7	8.87	0	8.87	8.87	7	30,725	0.02%
2020/07/15	14	8.88	0	0.00	8.86	14	30,708	0.05%
2020/07/14	4	8.87	1	8.88	8.88	3	30,875	0.01%
2020/07/13	17	8.78	0	0.00	8.81	17	31,115	0.05%
2020/07/10	9	8.74	1	8.74	8.75	8	31,523	0.03%
2020/07/09	10	8.89	1	8.85	8.83	9	31,610	0.03%
2020/07/08	74	8.94	2	8.91	8.92	72	31,802	0.23%
2020/07/07	14	8.97	0	0.00	8.94	14	31,687	0.04%
2020/07/06	10	9.03	5	9.04	9.04	5	31,066	0.02%
2020/07/03	111	9.46	59	9.47	9.47	52	29,825	0.17%	大買/
2020/07/02	3	9.47	6	9.48	9.48	-3	28,526	-0.01%
2020/07/01	5	9.47	34	9.47	9.48	-29	28,038	-0.10%
2020/06/30	12	9.41	32	9.41	9.46	-20	27,582	-0.07%
2020/06/29	1	9.32	175	9.33	9.37	-174	27,984	-0.62%	大賣/鉅額交易
2020/06/24	0	0.00	1	9.36	9.34	-1	27,915	0.00%
2020/06/23	0	0.00	5	9.38	9.33	-5	28,234	-0.02%
2020/06/22	13	9.32	15	9.32	9.32	-2	28,295	-0.01%
2020/06/18	2	9.33	0	0.00	9.40	2	28,729	0.01%
2020/06/17	2	9.37	4	9.41	9.40	-2	28,912	-0.01%
2020/06/16	10	9.38	7	9.38	9.39	3	29,766	0.01%
2020/06/15	6	9.27	5	9.32	9.27	1	31,261	0.00%
2020/06/12	9	9.13	0	0.00	9.16	9	31,650	0.03%
2020/06/11	1	9.46	6	9.41	9.20	-5	32,027	-0.02%
2020/06/10	12	9.45	20	9.46	9.47	-8	31,963	-0.03%
2020/06/09	3	9.48	0	0.00	9.48	3	33,030	0.01%
2020/06/08	0	0.00	6	9.48	9.49	-6	33,656	-0.02%
2020/06/05	0	0.00	11	9.37	9.40	-11	33,743	-0.03%
2020/06/04	2	9.33	5	9.41	9.36	-3	34,278	-0.01%
2020/06/03	2	9.29	32	9.30	9.30	-30	34,614	-0.09%
2020/06/02	0	0.00	8	9.16	9.14	-8	34,369	-0.02%
2020/06/01	0	0.00	3	9.14	9.11	-3	34,332	-0.01%
2020/05/29	9	8.98	13	9.08	9.09	-4	34,099	-0.01%
2020/05/28	28	9.00	1	8.99	9.00	27	33,815	0.08%
2020/05/27	152	9.06	32	9.07	9.07	120	33,948	0.35%	大買/鉅額交易
2020/05/26	0	0.00	45	9.05	9.02	-45	34,214	-0.13%
2020/05/25	32	8.88	22	8.88	8.97	10	34,322	0.03%
2020/05/22	10	8.96	0	0.00	8.93	10	34,457	0.03%
2020/05/21	2	9.02	0	0.00	9.01	2	34,522	0.01%
2020/05/20	1	9.00	4	9.04	9.02	-3	34,534	-0.01%
2020/05/19	5	9.02	15	9.04	9.00	-10	34,542	-0.03%
2020/05/18	0.1	8.96	1	8.98	8.95	-1	34,373	0.00%
2020/05/15	6	8.98	0	0.00	8.95	6	34,217	0.02%
2020/05/14	7	9.00	50	9.01	8.99	-43	34,006	-0.13%
2020/05/13	10	9.02	0	0.00	9.04	10	33,834	0.03%
2020/05/12	20	9.07	15	9.06	9.04	5	33,932	0.01%
2020/05/11	21	9.05	64	9.09	9.10	-43	33,846	-0.13%
2020/05/08	26	9.02	1	9.04	8.98	25	33,671	0.07%
2020/05/07	0	0.00	1	8.97	8.93	-1	33,666	0.00%
2020/05/06	20	8.92	0	0.00	8.90	20	33,670	0.06%
2020/05/05	34	8.97	10	9.00	8.92	24	33,636	0.07%
2020/05/04	21	8.81	10	8.86	8.93	11	33,672	0.03%
2020/04/30	5	9.09	31	9.05	9.06	-26	33,466	-0.08%
2020/04/29	20	8.95	28	8.96	8.98	-8	33,376	-0.02%
2020/04/28	3	8.70	30	8.75	8.76	-27	33,328	-0.08%
2020/04/27	0	0.00	12	8.61	8.58	-12	34,140	-0.04%
2020/04/24	0	0.00	2	8.48	8.40	-2	34,012	-0.01%
2020/04/23	1	8.39	3	8.43	8.43	-2	34,060	-0.01%
2020/04/22	2	8.30	21	8.39	8.39	-19	33,930	-0.06%
2020/04/21	38	8.40	0.2	8.40	8.36	37.8	33,923	0.11%
2020/04/20	29	8.58	15	8.58	8.56	14	33,551	0.04%
2020/04/17	14	8.63	15	8.68	8.60	-1	33,599	0.00%
2020/04/16	57	8.54	15	8.55	8.51	42	33,464	0.13%
2020/04/15	4	8.63	14	8.65	8.66	-10	33,094	-0.03%
2020/04/14	5	8.45	9	8.49	8.51	-4	32,751	-0.01%
2020/04/13	33	8.31	24	8.31	8.35	9	32,360	0.03%
2020/04/10	38	8.08	32	8.10	8.13	6	31,789	0.02%
2020/04/09	4	7.94	1	7.95	7.95	3	31,596	0.01%
2020/04/08	7	7.84	1	7.85	7.83	6	31,500	0.02%
2020/04/07	1	7.74	1	7.78	7.76	0	31,386	0.00%
2020/04/06	0	0.00	22	7.59	7.65	-22	31,416	-0.07%
2020/04/01	7	7.51	0	0.00	7.51	7	31,248	0.02%
2020/03/31	64	7.59	5	7.76	7.42	59	31,109	0.19%
2020/03/30	5	7.56	0	0.00	7.74	5	30,327	0.02%
2020/03/27	1	7.73	60	7.85	7.81	-59	30,076	-0.20%
2020/03/26	1	7.58	6	7.57	7.60	-5	29,712	-0.02%
2020/03/25	15	7.56	24	7.54	7.54	-9	29,961	-0.03%
2020/03/24	1	7.34	5	7.31	7.26	-4	29,536	-0.01%
2020/03/23	25	7.03	0	0.00	7.01	25	29,297	0.09%
2020/03/20	35	7.30	18	7.24	7.35	17	29,208	0.06%
2020/03/19	38	7.01	3	6.98	6.90	35	28,477	0.12%
2020/03/18	66	7.55	10	7.53	7.50	56	27,654	0.20%
2020/03/17	18	7.63	101	7.65	7.60	-83	27,212	-0.31%	大賣/
2020/03/16	8	7.96	50	8.11	7.93	-42	26,615	-0.16%
2020/03/13	94	7.97	5	8.15	8.29	89	26,174	0.34%
2020/03/12	29	8.72	4	8.58	8.56	25	24,977	0.10%
2020/03/11	122	8.96	0	0.00	8.97	122	24,337	0.50%	大買/鉅額交易
2020/03/10	24	8.98	0	0.00	9.00	24	24,120	0.10%
2020/03/09	40	9.04	2	9.05	9.03	38	23,767	0.16%
2020/03/06	16	9.20	5	9.30	9.18	11	23,205	0.05%
2020/03/05	0	0.00	3	9.36	9.36	-3	23,122	-0.01%
2020/03/04	0	0.00	2	9.27	9.26	-2	23,182	-0.01%
2020/03/03	15	9.20	0	0.00	9.17	15	23,128	0.06%
2020/03/02	8	9.06	0	0.00	9.10	8	23,074	0.03%
2020/02/27	33	9.19	0	0.00	9.16	33	23,444	0.14%
2020/02/26	1	9.18	0	0.00	9.21	1	23,176	0.00%
2020/02/25	7	9.25	0	0.00	9.24	7	23,013	0.03%
2020/02/24	12	9.29	0	0.00	9.30	12	23,082	0.05%
2020/02/21	0	0.00	10	9.38	9.36	-10	22,923	-0.04%
2020/02/19	0	0.00	3.9	9.41	9.41	-3.9	22,921	-0.02%
2020/02/18	7	9.37	0	0.00	9.37	7	22,971	0.03%
2020/02/17	9	9.37	0	0.00	9.36	9	23,118	0.04%
2020/02/13	0	0.00	5	9.40	9.40	-5	23,611	-0.02%
2020/02/10	0	0.00	7	9.31	9.31	-7	25,741	-0.03%
2020/02/07	2	9.35	0.2	9.36	9.35	1.8	26,401	0.01%
2020/02/06	10	9.40	15	9.46	9.49	-5	27,017	-0.02%
2020/02/05	4	9.24	0	0.00	9.33	4	27,138	0.01%
2020/02/04	5	9.21	1	9.26	9.29	4	27,028	0.01%
2020/02/03	72	9.11	145	9.14	9.23	-73	27,101	-0.27%	大賣/
2020/01/31	17	9.31	0	0.00	9.29	17	26,842	0.06%
2020/01/30	174	9.42	15	9.37	9.26	159	26,536	0.60%	大買/鉅額交易
2020/01/20	10	9.85	60	9.86	9.84	-50	25,320	-0.20%
2020/01/17	0	0.00	50	9.85	9.85	-50	25,290	-0.20%
2020/01/16	1	9.83	6	9.83	9.85	-5	25,530	-0.02%
2020/01/15	5	9.84	0	0.00	9.84	5	25,653	0.02%
2020/01/14	10	9.87	0	0.00	9.88	10	25,665	0.04%
2020/01/13	0	0.00	35	9.81	9.83	-35	25,487	-0.14%
2020/01/10	25	9.71	8	9.74	9.74	17	25,698	0.07%
2020/01/08	4	9.56	0	0.00	9.56	4	25,981	0.02%
2020/01/07	0	0.00	1	9.66	9.65	-1	25,779	0.00%
2020/01/06	17	9.66	0	0.00	9.65	17	25,811	0.07%
2020/01/02	19	9.72	0	0.00	9.72	19	25,819	0.07%
2019/12/31	5	9.73	0	0.00	9.73	5	25,702	0.02%
2019/12/30	20	9.77	17	9.77	9.72	3	25,617	0.01%
2019/12/27	0	0.00	26.1	9.81	9.79	-26.1	25,536	-0.10%
2019/12/26	10	9.79	20	9.80	9.79	-10	25,435	-0.04%
2019/12/25	0	0.00	21	9.82	9.81	-21	25,467	-0.08%
2019/12/24	0	0.00	5	9.82	9.81	-5	25,460	-0.02%
2019/12/20	1	9.81	0	0.00	9.81	1	25,509	0.00%
2019/12/19	3	9.84	0	0.00	9.89	3	25,067	0.01%
2019/12/18	0	0.00	20	9.92	9.90	-20	24,854	-0.08%
2019/12/17	0	0.00	0.6	9.88	9.93	-0.6	24,888	0.00%
2019/12/16	25	9.81	0	0.00	9.81	25	24,640	0.10%
2019/12/13	0	0.00	154	9.90	9.91	-154	24,391	-0.63%	大賣/鉅額交易
2019/12/12	0	0.00	0.1	9.72	9.77	-0.1	23,478	0.00%
2019/12/10	17	9.66	0	0.00	9.66	17	23,292	0.07%
2019/12/06	10	9.64	0	0.00	9.65	10	23,362	0.04%
2019/12/05	5	9.64	0	0.00	9.62	5	23,280	0.02%
2019/12/04	7	9.54	0	0.00	9.58	7	23,074	0.03%
2019/12/03	0	0.00	80	9.61	9.62	-80	22,973	-0.35%
2019/12/02	9	9.64	0	0.00	9.66	9	22,910	0.04%
2019/11/28	1	9.79	0	0.00	9.80	1	22,477	0.00%
2019/11/26	5	9.91	2	9.92	9.87	3	22,388	0.01%
2019/11/25	5	9.90	13	9.85	9.92	-8	21,636	-0.04%
2019/11/22	10	9.79	0.2	9.85	9.88	9.8	22,022	0.04%
2019/11/21	28	9.79	15	9.80	9.78	13	21,968	0.06%
2019/11/20	0	0.00	8	9.86	9.87	-8	21,685	-0.04%
2019/11/15	15	9.87	9	9.84	9.90	6	21,380	0.03%
2019/11/14	13	9.83	10	9.82	9.83	3	21,305	0.01%
2019/11/12	14	9.95	12	9.99	9.97	2	21,254	0.01%
2019/11/11	43	9.88	8	9.91	9.89	35	21,061	0.17%
2019/11/08	12	10.06	14	10.05	10.00	-2	20,524	-0.01%
2019/11/07	156	10.08	59	10.10	10.10	97	20,082	0.48%	大買/
2019/11/06	15	9.90	9	9.91	9.94	6	18,601	0.03%
2019/11/05	12	9.82	24	9.83	9.86	-12	18,098	-0.07%
2019/11/04	4	9.57	0	0.00	9.65	4	17,590	0.02%
2019/11/01	5	9.52	0	0.00	9.54	5	17,576	0.03%
2019/10/31	30	9.58	6	9.53	9.50	24	17,750	0.14%
2019/10/30	0	0.00	5	9.51	9.53	-5	17,597	-0.03%
2019/10/28	1	9.50	10	9.49	9.50	-9	17,499	-0.05%
2019/10/24	6	9.54	10	9.48	9.54	-4	17,336	-0.02%
2019/10/23	6	9.40	0	0.00	9.41	6	17,087	0.04%
2019/10/18	3	9.41	11	9.46	9.47	-8	16,897	-0.05%
2019/10/17	0	0.00	16	9.43	9.46	-16	16,469	-0.10%
2019/10/16	0	0.00	1	9.30	9.34	-1	16,019	-0.01%
2019/10/14	0	0.00	2	9.26	9.27	-2	16,051	-0.01%
2019/10/08	0	0.00	1	9.20	9.20	-1	15,837	-0.01%
2019/10/07	22	9.15	0	0.00	9.15	22	15,905	0.14%
2019/10/04	0.9	9.17	0	0.00	9.17	0.9	15,892	0.01%
2019/10/03	21	9.15	0	0.00	9.14	21	15,974	0.13%
2019/10/02	10	9.26	0	0.00	9.25	10	15,890	0.06%
2019/10/01	3	9.25	3	9.25	9.29	0	15,899	0.00%
2019/09/27	5	9.25	0	0.00	9.24	5	16,020	0.03%
2019/09/25	2	9.33	3	9.32	9.34	-1	16,467	-0.01%
2019/09/24	4	9.37	0	0.00	9.37	4	16,455	0.02%
2019/09/23	2	9.40	7	9.40	9.39	-5	16,623	-0.03%
2019/09/20	0	0.00	60	9.38	9.37	-60	16,873	-0.36%
2019/09/17	0	0.00	2.9	9.39	9.45	-2.9	16,676	-0.02%
2019/09/16	2	9.46	1	9.44	9.44	1	16,935	0.01%
2019/09/12	4	9.42	4	9.41	9.44	0	16,974	0.00%
2019/09/11	14	9.38	3	9.40	9.40	11	17,073	0.06%
2019/09/10	0	0.00	13	9.35	9.39	-13	16,977	-0.08%
2019/09/06	2	9.27	50	9.27	9.25	-48	16,853	-0.28%
2019/09/05	0	0.00	2	9.19	9.28	-2	16,910	-0.01%
2019/09/03	0	0.00	1	9.14	9.07	-1	16,907	-0.01%
2019/09/02	0	0.00	1	9.12	9.13	-1	16,980	-0.01%
2019/08/30	0	0.00	0.7	9.04	9.09	-0.7	17,154	0.00%
2019/08/29	3	8.98	0	0.00	8.99	3	17,126	0.02%
2019/08/28	0.6	9.02	0	0.00	9.02	0.6	17,213	0.00%
2019/08/27	15	9.01	0	0.00	8.96	15	17,343	0.09%
2019/08/26	15	9.00	0	0.00	9.00	15	17,126	0.09%
2019/08/23	1	9.05	0	0.00	9.05	1	17,253	0.01%
2019/08/22	1	9.04	0	0.00	9.06	1	17,462	0.01%
2019/08/21	5	9.06	2	9.05	9.05	3	19,290	0.02%
2019/08/20	3	9.11	0	0.00	9.10	3	19,305	0.02%
2019/08/19	0	0.00	13	9.18	9.13	-13	19,450	-0.07%
2019/08/16	0	0.00	20	9.16	9.16	-20	19,725	-0.10%
2019/08/14	3	9.07	0	0.00	9.06	3	20,211	0.01%
2019/08/13	2	9.06	0	0.00	9.06	2	20,299	0.01%
2019/08/12	0	0.00	9	9.04	9.12	-9	20,643	-0.04%
2019/08/08	1	9.05	1	9.04	9.06	0	20,972	0.00%
2019/08/07	12	9.00	0	0.00	8.99	12	21,188	0.06%
2019/08/06	125	8.97	2	9.03	9.02	123	21,745	0.57%	大買/鉅額交易
2019/08/05	20	9.10	2	9.10	9.08	18	21,641	0.08%
2019/08/02	13	9.13	7	9.13	9.15	6	21,731	0.03%
2019/08/01	2	9.23	3.8	9.22	9.22	-1.8	22,011	-0.01%
2019/07/30	0	0.00	3.9	9.36	9.37	-3.9	22,246	-0.02%
2019/07/29	0	0.00	263.1	9.33	9.35	-263.1	22,397	-1.17%	大賣/鉅額交易
2019/07/26	0	0.00	2	9.31	9.32	-2	22,450	-0.01%
2019/07/25	2	9.26	0	0.00	9.25	2	22,706	0.01%
2019/07/23	1	9.26	0	0.00	9.26	1	23,066	0.00%
2019/07/22	1	9.32	3	9.33	9.32	-2	23,024	-0.01%
2019/07/17	0	9.35	0	0.00	9.37	0	23,174	0.00%
2019/07/15	0	0.00	5	9.37	9.40	-5	22,868	-0.02%
2019/07/12	20	9.42	0	0.00	9.41	20	23,187	0.09%
2019/07/11	0	0.00	7	9.47	9.48	-7	23,178	-0.03%
2019/07/09	0	0.00	1	9.33	9.28	-1	23,142	0.00%
2019/07/08	5	9.30	1	9.33	9.33	4	23,172	0.02%
2019/07/05	6	9.32	1	9.35	9.32	5	23,361	0.02%
2019/07/04	5	9.30	1	9.36	9.32	4	23,841	0.02%
2019/07/03	1	9.50	38	9.52	9.50	-37	23,813	-0.16%
2019/07/02	2	9.51	26	9.51	9.55	-24	23,719	-0.10%
2019/07/01	4	9.50	3	9.52	9.50	1	23,633	0.00%
2019/06/28	1	9.51	2	9.50	9.47	-1	23,650	0.00%
2019/06/27	0	0.00	1	9.52	9.50	-1	23,736	0.00%
2019/06/26	1	9.45	0	0.00	9.50	1	24,068	0.00%
2019/06/25	5	9.51	11	9.50	9.54	-6	24,332	-0.02%
2019/06/20	2	9.53	0	0.00	9.50	2	24,298	0.01%
2019/06/19	0	0.00	1	9.42	9.47	-1	24,178	0.00%
2019/06/17	0	0.00	21	9.30	9.31	-21	24,248	-0.09%
2019/06/14	3	9.27	0	0.00	9.27	3	24,662	0.01%
2019/06/13	1	9.27	0	0.00	9.27	1	24,631	0.00%
2019/06/12	0	0.00	6	9.41	9.37	-6	25,001	-0.02%
2019/06/11	34	9.50	0	0.00	9.43	34	25,018	0.14%
2019/06/10	1	9.51	0	0.00	9.53	1	24,867	0.00%
2019/06/06	1	9.39	0	0.00	9.45	1	24,846	0.00%
2019/06/05	1	9.34	1	9.37	9.33	0	24,822	0.00%
2019/06/04	26	9.28	1.1	9.30	9.30	24.9	24,760	0.10%
2019/06/03	4	9.23	0	0.00	9.25	4	24,647	0.02%
2019/05/31	7	9.24	2	9.27	9.30	5	24,643	0.02%
2019/05/29	4	9.11	0	0.00	9.10	4	24,505	0.02%
2019/05/23	4	9.18	2	9.15	9.20	2	22,752	0.01%
2019/05/22	1	9.27	0	0.00	9.30	1	22,513	0.00%
2019/05/21	6	9.42	2	9.44	9.42	4	22,425	0.02%
2019/05/20	3.1	9.15	1	9.13	9.16	2.1	21,915	0.01%
2019/05/17	8	9.08	1	9.18	9.05	7	21,729	0.03%
2019/05/16	12	9.11	0	0.00	9.03	12	21,397	0.06%
2019/05/15	274	9.24	2	9.21	9.23	272	21,106	1.29%	大買/鉅額交易
2019/05/14	26	9.23	0	0.00	9.21	26	21,090	0.12%
2019/05/13	55	9.50	4	9.52	9.48	51	20,271	0.25%
2019/05/10	23	9.53	10	9.50	9.48	13	20,290	0.06%
2019/05/09	12	9.58	0	0.00	9.50	12	20,104	0.06%
2019/05/08	2	9.66	1	9.66	9.65	1	19,659	0.01%
2019/05/07	10	9.76	0	0.00	9.75	10	19,271	0.05%
2019/05/06	4	9.82	0	0.00	9.81	4	19,210	0.02%
2019/05/03	1	9.94	0	0.00	9.92	1	19,237	0.01%
2019/05/02	12	9.91	3	9.94	9.91	9	19,193	0.05%
2019/04/30	15	9.93	0	0.00	9.95	15	18,925	0.08%
2019/04/29	0	0.00	4	9.99	10.05	-4	18,540	-0.02%
2019/04/26	1	9.95	4	9.95	9.96	-3	18,447	-0.02%
2019/04/25	1	9.97	0	0.00	9.96	1	18,460	0.01%
2019/04/23	0	0.00	2	9.99	9.99	-2	18,498	-0.01%
2019/04/22	3	9.99	5	9.99	9.99	-2	18,469	-0.01%
2019/04/19	2	10.00	0	0.00	10.00	2	18,512	0.01%
2019/04/18	1	10.05	0	0.00	10.00	1	18,539	0.01%
2019/04/17	3	10.03	0	0.00	10.00	3	18,487	0.02%
2019/04/15	0	0.00	6	10.05	10.00	-6	18,479	-0.03%
2019/04/12	1	10.05	7	10.07	10.10	-6	18,693	-0.03%
2019/04/11	3	10.00	0	0.00	10.05	3	18,594	0.02%
2019/04/10	11.6	10.07	0	0.00	10.05	11.6	18,387	0.06%
2019/04/09	0	0.00	1	10.10	10.05	-1	17,940	-0.01%
2019/04/08	2	10.10	2.3	10.00	10.05	-0.3	17,801	0.00%
2019/04/03	0.4	10.05	0	0.00	10.10	0.4	17,470	0.00%
2019/04/02	2	10.08	5	10.05	10.05	-3	17,350	-0.02%
2019/04/01	5	10.10	2	10.10	10.05	3	17,227	0.02%
2019/03/29	5.1	10.25	6	10.23	10.30	-1	16,867	-0.01%
2019/03/28	3	10.03	10	10.10	10.15	-7	16,524	-0.04%
2019/03/26	2	10.05	1	10.10	10.10	1	16,401	0.01%
2019/03/25	8	10.03	0	0.00	10.00	8	16,538	0.05%
2019/03/22	0	0.00	4	10.20	10.20	-4	16,380	-0.02%
2019/03/21	11	10.15	0	0.00	10.20	11	16,388	0.07%
2019/03/19	20.7	10.20	6	10.23	10.15	14.7	16,204	0.09%
2019/03/15	10	10.00	2	10.03	10.05	8	16,111	0.05%
2019/03/13	0	0.00	4	9.99	10.00	-4	15,829	-0.03%
2019/03/12	1	9.97	0	0.00	9.99	1	15,957	0.01%
2019/03/11	5	9.93	0	0.00	9.90	5	16,141	0.03%
2019/03/05	21	9.93	0	0.00	9.90	21	17,481	0.12%
2019/02/25	2	9.99	20	10.00	10.00	-18	17,307	-0.10%
2019/02/18	0	0.00	74	9.93	9.92	-74	17,706	-0.42%
2019/02/14	10	9.88	0	0.00	9.86	10	17,845	0.06%
2019/02/13	2	9.87	1	9.98	9.94	1	17,924	0.01%
2019/02/12	10	9.87	0	0.00	9.90	10	17,928	0.06%
2019/02/11	4	9.91	0	0.00	9.91	4	18,096	0.02%
2019/01/30	2	10.00	0	0.00	9.98	2	18,161	0.01%
2019/01/28	0	0.00	1	9.98	9.97	-1	17,944	-0.01%
2019/01/23	1	9.85	0	0.00	9.81	1	18,096	0.01%
2019/01/22	1	9.91	0	0.00	9.90	1	18,200	0.01%
2019/01/17	5	9.81	0	0.00	9.84	5	19,253	0.03%
2019/01/15	4	9.90	0	0.00	9.93	4	20,161	0.02%
2019/01/11	0	0.00	0	9.91	9.91	0	20,775	0.00%
2019/01/10	0	0.00	2	9.88	9.90	-2	21,140	-0.01%
2019/01/09	0	0.00	6	9.87	9.90	-6	21,541	-0.03%
2019/01/07	0	0.00	10	9.63	9.75	-10	22,042	-0.05%
2019/01/04	13	9.50	0	0.00	9.45	13	22,438	0.06%
2019/01/02	0	0.00	5	9.79	9.68	-5	24,026	-0.02%
2018/12/28	11	9.75	0	0.00	9.72	11	24,167	0.05%
2018/12/27	1	9.71	0	0.00	9.76	1	24,593	0.00%
2018/12/26	1	9.62	0	0.00	9.61	1	24,823	0.00%
2018/12/25	5	9.62	0	0.00	9.62	5	24,968	0.02%
2018/12/24	4	9.71	0	0.00	9.76	4	25,407	0.02%
2018/12/21	1	9.65	3	9.65	9.77	-2	26,107	-0.01%
2018/12/20	7	9.68	2	9.69	9.63	5	26,950	0.02%
2018/12/19	1	9.74	2	9.73	9.75	-1	27,316	0.00%
2018/12/18	5	9.81	0	0.00	9.71	5	27,273	0.02%
2018/12/17	4	9.96	0	0.00	9.92	4	27,377	0.01%
2018/12/13	2	9.93	0	0.00	9.99	2	27,602	0.01%
2018/12/11	11	9.94	0	0.00	10.00	11	27,790	0.04%
2018/12/10	6	9.93	0	0.00	9.91	6	27,961	0.02%
2018/12/06	10	9.97	0	0.00	9.97	10	28,098	0.04%
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	2	10.20	0	0.00	10.15	2	28,223	0.01%
2018/11/30	0	0.00	3	10.27	10.00	-3	28,230	-0.01%
2018/11/28	3	9.99	0	0.00	10.05	3	27,533	0.01%
2018/11/27	2	10.00	0	0.00	9.99	2	27,385	0.01%
2018/11/22	1	9.98	4	9.99	9.98	-3	27,636	-0.01%
2018/11/21	8	9.99	0	0.00	10.05	8	27,569	0.03%
2018/11/20	0	0.00	4	9.99	10.00	-4	27,449	-0.01%
2018/11/19	1	10.05	0	0.00	10.05	1	27,427	0.00%
2018/11/16	2	10.05	0	0.00	10.10	2	27,367	0.01%
2018/11/14	6	10.00	0	0.00	10.00	6	27,296	0.02%
2018/11/13	20	9.98	0	0.00	10.00	20	27,466	0.07%
2018/11/09	25	10.00	0	0.00	10.10	25	27,378	0.09%
2018/11/08	1	10.10	13	10.19	10.15	-12	27,347	-0.04%
2018/11/07	0	0.00	7	10.00	10.10	-7	27,310	-0.03%
2018/11/06	2	9.95	0	0.00	9.93	2	27,451	0.01%
2018/11/02	0	0.00	1	9.88	9.96	-1	27,713	0.00%
2018/10/30	1	9.73	0	0.00	9.76	1	27,967	0.00%
2018/10/26	6	9.57	5	9.52	9.55	1	28,463	0.00%
2018/10/25	6	9.52	0	0.00	9.51	6	28,360	0.02%
2018/10/24	11	9.76	0	0.00	9.76	11	27,969	0.04%
2018/10/23	17	9.96	0	0.00	9.94	17	27,462	0.06%
2018/10/19	20	9.99	1	9.98	10.00	19	27,173	0.07%
2018/10/18	10	10.10	0	0.00	10.10	10	27,036	0.04%
2018/10/17	7	10.22	0	0.00	10.20	7	26,848	0.03%
2018/10/15	5	10.15	11	10.25	10.25	-6	26,525	-0.02%
2018/10/12	34.2	10.20	0	0.00	10.35	34.2	26,253	0.13%
2018/10/11	66	10.31	71	10.20	10.20	-5	25,918	-0.02%
2018/10/09	15	10.88	0	0.00	10.85	15	24,426	0.06%
2018/10/08	1	10.90	0	0.00	10.90	1	24,243	0.00%
2018/10/05	4	10.94	12.1	10.95	10.95	-8.1	24,502	-0.03%
2018/10/04	16	11.05	0	0.00	11.00	16	25,037	0.06%
2018/10/03	5	11.10	0	0.00	11.15	5	25,398	0.02%
2018/10/02	17	11.20	1	11.25	11.20	16	26,319	0.06%
2018/10/01	15	11.40	4	11.40	11.40	11	26,335	0.04%
2018/09/27	0	0.00	16	11.41	11.45	-16	26,475	-0.06%
2018/09/26	0	0.00	6.8	11.24	11.25	-6.8	25,767	-0.03%
2018/09/25	0	0.00	2	11.10	11.15	-2	26,034	-0.01%
2018/09/21	0	0.00	46.1	11.10	11.10	-46.1	26,434	-0.17%
2018/09/18	1	10.85	0	0.00	10.85	1	26,422	0.00%
2018/09/13	3	10.80	0	0.00	10.85	3	26,355	0.01%
2018/09/10	2	10.70	5	10.70	10.75	-3	26,532	-0.01%
2018/09/06	5	10.75	2.3	10.76	10.80	2.7	27,401	0.01%
2018/09/05	6	10.85	0	0.00	10.80	6	27,301	0.02%
2018/09/04	5	10.95	0	0.00	10.95	5	27,037	0.02%
2018/08/29	1	11.00	0	0.00	11.10	1	27,484	0.00%
2018/08/28	0	0.00	35	11.00	11.05	-35	27,586	-0.13%
2018/08/27	0.2	10.95	6	11.00	10.95	-5.8	27,742	-0.02%
2018/08/24	0	0.00	45	10.98	11.00	-45	27,819	-0.16%
2018/08/23	0	0.00	10	11.00	11.00	-10	28,716	-0.03%
2018/08/22	0	0.00	10	10.90	10.95	-10	29,422	-0.03%
2018/08/17	0	0.00	2	10.95	10.95	-2	29,711	-0.01%
2018/08/13	28	10.89	32	10.90	10.85	-4	30,059	-0.01%
2018/08/10	7.9	11.03	5	11.05	11.00	2.9	30,506	0.01%
2018/08/08	25	10.99	32	11.05	11.05	-7	31,054	-0.02%
2018/08/07	35	10.91	0	0.00	10.95	35	31,079	0.11%
2018/08/06	73	10.95	0	0.00	10.95	73	31,072	0.23%
2018/08/03	10	11.00	0	0.00	11.05	10	30,918	0.03%
2018/08/01	1	11.15	0	0.00	11.20	1	30,827	0.00%
2018/07/27	1	11.15	1	11.20	11.15	0	30,937	0.00%
2018/07/25	0	0.00	6	11.17	11.20	-6	31,808	-0.02%
2018/07/24	0	0.00	5	11.00	11.05	-5	31,884	-0.02%
2018/07/23	50	11.00	0	0.00	11.00	50	32,062	0.16%
2018/07/20	0	0.00	0.5	10.95	10.95	-0.5	32,382	0.00%
2018/07/18	0	0.00	6	11.04	11.05	-6	33,703	-0.02%
2018/07/17	10	10.95	5	11.00	11.00	5	35,203	0.01%
2018/07/16	1	10.95	13	11.00	10.95	-12	36,199	-0.03%
2018/07/13	8	10.97	0	0.00	11.00	8	36,553	0.02%
2018/07/12	32	10.94	5	11.00	11.00	27	36,217	0.07%
2018/07/11	12	11.40	61	11.45	11.45	-49	35,542	-0.14%
2018/07/10	0	0.00	35	11.40	11.40	-35	35,109	-0.10%
2018/07/09	0	0.00	38	11.40	11.40	-38	34,338	-0.11%
2018/07/06	0	0.00	1	11.30	11.35	-1	34,120	0.00%
2018/07/05	1	11.30	0	0.00	11.35	1	34,131	0.00%
2018/07/04	0	0.00	0	11.35	11.40	0	34,416	0.00%
2018/07/03	4	11.28	45	11.28	11.35	-41	34,469	-0.12%
2018/07/02	3	11.20	21	11.30	11.30	-18	34,037	-0.05%
2018/06/28	5	11.10	0	0.00	11.10	5	33,622	0.01%
2018/06/27	9	11.21	0	0.00	11.15	9	33,632	0.03%
2018/06/26	25	11.21	0	0.00	11.35	25	33,854	0.07%
2018/06/22	5	11.05	0	0.00	11.05	5	33,898	0.01%
2018/06/20	5	11.03	0	0.00	11.10	5	34,629	0.01%
2018/06/19	5	11.05	0	0.00	11.05	5	34,671	0.01%
2018/06/15	4	11.14	0	0.00	11.20	4	34,349	0.01%
2018/06/14	78	11.17	10	11.25	11.15	68	33,571	0.20%
2018/06/13	0	0.00	10	11.35	11.30	-10	33,422	-0.03%
2018/06/12	19	11.42	0	0.00	11.35	19	34,411	0.06%
2018/06/11	10	11.50	13	11.55	11.50	-3	34,449	-0.01%
2018/06/08	2	11.43	4.1	11.45	11.50	-2.1	34,826	-0.01%
2018/06/07	1	11.45	5	11.53	11.55	-4	35,044	-0.01%
2018/06/06	50	11.40	0	0.00	11.45	50	35,311	0.14%
2018/06/04	2	11.35	10	11.35	11.40	-8	35,276	-0.02%
2018/06/01	7	11.30	0	0.00	11.35	7	35,316	0.02%
2018/05/31	2	11.30	3	11.30	11.25	-1	35,358	0.00%
2018/05/30	29	11.12	25	11.10	11.10	4	34,748	0.01%
2018/05/29	7	11.37	2	11.50	11.35	5	34,448	0.01%
2018/05/28	110	11.55	0	0.00	11.50	110	34,649	0.32%	大買/鉅額交易
2018/05/24	3	11.50	0	0.00	11.50	3	35,263	0.01%
2018/05/23	2	11.50	0	0.00	11.40	2	36,062	0.01%
2018/05/22	10	11.57	6	11.51	11.50	4	36,335	0.01%
2018/05/21	2	11.60	51	11.65	11.65	-49	36,840	-0.13%
2018/05/18	10	11.55	9.2	11.48	11.55	0.8	37,681	0.00%
2018/05/16	0	0.00	46	11.31	11.40	-46	37,483	-0.12%
2018/05/15	1	11.25	2	11.25	11.20	-1	37,668	0.00%
2018/05/11	2	11.10	12	11.15	11.20	-10	39,321	-0.03%
2018/05/08	0	0.00	5	10.95	11.05	-5	39,516	-0.01%
2018/05/07	3	10.95	0	0.00	10.95	3	39,532	0.01%
2018/05/04	16	10.97	0	0.00	10.90	16	39,535	0.04%
2018/05/03	12	10.98	5	11.00	11.00	7	39,683	0.02%
2018/05/02	8	11.09	20	11.15	11.05	-12	39,779	-0.03%
2018/04/30	45	11.14	2	11.20	11.25	43	39,665	0.11%
2018/04/27	5	11.00	0	0.00	11.00	5	40,057	0.01%
2018/04/26	0	0.00	4	10.95	10.95	-4	40,177	-0.01%
2018/04/25	5	10.90	397	10.90	10.95	-392	40,096	-0.98%	大賣/鉅額交易
2018/04/24	36	11.03	65	11.08	11.05	-29	40,102	-0.07%
2018/04/23	45	11.04	44	10.96	11.05	1	39,666	0.00%
2018/04/20	0	0.00	36	10.70	10.75	-36	38,503	-0.09%
2018/04/19	401	10.55	0	0.00	10.60	401	37,944	1.06%	大買/鉅額交易
2018/04/18	4	10.43	0	0.00	10.45	4	37,983	0.01%
2018/04/17	4	10.43	2	10.40	10.35	2	38,857	0.01%
2018/04/13	0	0.00	1	10.55	10.60	-1	40,724	0.00%
2018/04/12	1	10.55	0	0.00	10.55	1	41,261	0.00%
2018/04/11	0	10.50	0	0.00	10.50	0	41,599	0.00%
2018/04/10	1.8	10.50	21	10.50	10.55	-19.2	41,464	-0.05%
2018/04/09	1	10.40	10	10.40	10.40	-9	41,076	-0.02%
2018/04/03	1	10.35	10	10.34	10.35	-9	40,782	-0.02%
2018/04/02	1	10.30	2	10.30	10.35	-1	40,644	0.00%
2018/03/31	14	10.30	0	0.00	10.30	14	40,775	0.03%
2018/03/30	1	10.35	30	10.38	10.40	-29	40,939	-0.07%
2018/03/29	6	10.30	0	0.00	10.30	6	40,860	0.01%
2018/03/28	7	10.35	0	0.00	10.35	7	40,760	0.02%
2018/03/27	15	10.36	1	10.35	10.45	14	40,705	0.03%
2018/03/26	16	10.25	0	0.00	10.30	16	40,869	0.04%
2018/03/23	18	10.30	4	10.25	10.35	14	41,661	0.03%
2018/03/22	5	10.44	5	10.50	10.45	0	41,967	0.00%
2018/03/21	23	10.47	0	0.00	10.45	23	42,075	0.05%
2018/03/19	26.1	10.57	0	0.00	10.55	26.1	42,833	0.06%
2018/03/16	4	10.48	0	0.00	10.65	4	42,997	0.01%
2018/03/15	6	10.47	19	10.52	10.55	-13	42,694	-0.03%
2018/03/14	28	10.53	0	0.00	10.50	28	42,621	0.07%
2018/03/13	23	10.60	0	0.00	10.65	23	42,281	0.05%
2018/03/12	84	10.55	8	10.58	10.60	76	42,230	0.18%
2018/03/09	0	0.00	10	10.45	10.45	-10	42,381	-0.02%
2018/03/08	3	10.40	0	0.00	10.40	3	42,817	0.01%
2018/03/07	7	10.39	1	10.40	10.40	6	43,672	0.01%
2018/03/06	2	10.35	0	0.00	10.40	2	44,019	0.00%
2018/03/05	45	10.36	0	0.00	10.30	45	44,215	0.10%
2018/03/02	6	10.40	0	0.00	10.40	6	43,848	0.01%
2018/03/01	3	10.45	20	10.45	10.50	-17	43,345	-0.04%
2018/02/27	33	10.60	0	0.00	10.50	33	42,976	0.08%
2018/02/26	13	10.60	0	0.00	10.55	13	42,557	0.03%
2018/02/23	15	10.65	6	10.67	10.65	9	42,270	0.02%
2018/02/22	26	10.37	10	10.45	10.50	16	42,017	0.04%
2018/02/21	5	10.42	5	10.45	10.50	0	42,642	0.00%
2018/02/12	3	10.35	101	10.36	10.35	-98	41,988	-0.23%	大賣/
2018/02/09	14	9.99	2	9.91	10.00	12	40,886	0.03%
2018/02/08	10	10.10	221	10.05	10.10	-211	40,428	-0.52%	大賣/鉅額交易
2018/02/07	28	10.14	11	10.20	10.10	17	40,462	0.04%
2018/02/06	95	10.05	10	9.88	9.89	85	39,683	0.21%
2018/02/05	3	10.45	1	10.45	10.50	2	38,247	0.01%
2018/02/02	0	0.00	30	10.70	10.65	-30	37,800	-0.08%
2018/02/01	15	10.69	2	10.75	10.65	13	37,795	0.03%
2018/01/31	11	10.55	0	0.00	10.70	11	37,516	0.03%
2018/01/29	80	10.79	0	0.00	10.75	80	36,855	0.22%
2018/01/26	2	10.75	6	10.78	10.75	-4	36,548	-0.01%
2018/01/25	0	0.00	19	10.76	10.80	-19	36,219	-0.05%
2018/01/24	2	10.65	4	10.69	10.75	-2	35,920	-0.01%
2018/01/23	11	10.60	0	0.00	10.70	11	35,434	0.03%
2018/01/22	1	10.80	0	0.00	10.85	1	34,580	0.00%
2018/01/19	2	10.85	0	0.00	10.90	2	34,377	0.01%
2018/01/18	3	10.90	53	10.88	10.90	-50	33,891	-0.15%
2018/01/17	3	10.65	4	10.80	10.80	-1	33,208	0.00%
2018/01/16	5	10.65	0	0.00	10.75	5	32,638	0.02%
2018/01/15	0	0.00	3	10.60	10.70	-3	32,107	-0.01%
2018/01/12	162	10.54	1	10.50	10.50	161	31,607	0.51%	大買/鉅額交易
2018/01/11	30	10.45	30	10.50	10.45	0	31,135	0.00%
2018/01/10	0	0.00	102.2	10.63	10.65	-102.2	30,470	-0.34%	大賣/鉅額交易
2018/01/09	31	10.35	51	10.40	10.40	-20	29,098	-0.07%
2018/01/08	10	10.40	3	10.32	10.35	7	28,502	0.02%
2018/01/05	0	0.00	3	10.15	10.20	-3	27,803	-0.01%
2018/01/04	2	10.05	0	0.00	10.10	2	27,439	0.01%
2018/01/03	15	10.10	0	0.00	10.10	15	27,268	0.06%
2018/01/02	1	10.05	10	10.09	10.10	-9	26,974	-0.03%