開發金 (2883)-永豐金-忠孝券商分點個股進出

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
13.45
漲跌
▼0.05
漲幅
-0.37%
成交量
23,503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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/26	16	13.47	2	13.50	13.45	14	48,260	0.03%
2024/04/25	190	13.41	177	13.45	13.50	13	48,311	0.03%	大買/大賣/
2024/04/24	2	13.70	61	13.69	13.70	-59	48,536	-0.12%
2024/04/23	30	13.65	4	13.61	13.55	26	48,991	0.05%
2024/04/22	366	13.46	1,275.5	13.41	13.50	-909.5	49,563	-1.84%	大買/大賣/鉅額交易
2024/04/19	828.5	13.25	208	13.25	13.20	620.5	49,397	1.26%	大買/大賣/鉅額交易
2024/04/18	301	13.50	905	13.45	13.50	-604	48,701	-1.24%	大買/大賣/鉅額交易
2024/04/17	201	13.32	205	13.37	13.35	-4	48,466	-0.01%	大買/大賣/
2024/04/16	987.1	13.40	7	13.28	13.25	980.1	48,160	2.04%	大買/鉅額交易
2024/04/15	10	13.63	6.5	13.70	13.65	3.5	47,069	0.01%
2024/04/12	10	13.84	0	0.00	13.80	10	46,688	0.02%
2024/04/11	6	13.93	87.2	13.90	14.00	-81.2	46,140	-0.18%
2024/04/10	402	14.10	15	14.06	14.00	387	45,802	0.84%	大買/鉅額交易
2024/04/09	0.5	14.15	16	14.11	14.15	-15.5	45,547	-0.03%
2024/04/08	15	13.88	2	13.80	14.00	13	44,994	0.03%
2024/04/03	6	13.84	22	13.83	13.80	-16	44,741	-0.04%
2024/04/02	8.1	13.91	4	13.98	13.90	4.1	44,676	0.01%
2024/04/01	11	13.94	1	13.95	14.00	10	44,652	0.02%
2024/03/29	22	13.94	17	14.00	13.95	5	44,334	0.01%
2024/03/28	111.2	13.98	57	13.89	13.85	54.2	43,528	0.12%	大買/
2024/03/27	1	14.55	85.5	14.52	14.55	-84.5	40,560	-0.21%
2024/03/26	23	14.40	21	14.36	14.30	2	39,547	0.01%
2024/03/25	1	14.20	26	14.13	14.25	-25	38,863	-0.06%
2024/03/22	16	14.03	6	14.00	14.05	10	38,576	0.03%
2024/03/21	0	0.00	34	14.11	14.15	-34	38,212	-0.09%
2024/03/20	18	13.90	20.7	13.93	13.85	-2.7	38,248	-0.01%
2024/03/19	4.9	14.11	27.5	14.12	14.10	-22.6	38,260	-0.06%
2024/03/18	1	14.20	0	0.00	14.20	1	38,002	0.00%
2024/03/15	22	14.03	57.1	14.09	14.15	-35.1	37,396	-0.09%
2024/03/14	50.5	14.27	112.2	14.17	14.25	-61.7	35,673	-0.17%	大賣/
2024/03/13	21.1	13.72	111	13.84	13.80	-89.9	32,970	-0.27%	大賣/
2024/03/12	19.1	13.50	9	13.51	13.60	10.1	31,600	0.03%
2024/03/11	7	13.34	26.2	13.38	13.45	-19.2	30,649	-0.06%
2024/03/08	140	12.91	163	12.90	12.95	-23	29,327	-0.08%	大買/大賣/
2024/03/07	1,050.1	12.70	2,497.2	12.76	12.90	-1,447.1	29,839	-4.85%	大買/大賣/鉅額交易
2024/03/06	820	12.57	1,626	12.60	12.60	-806	29,918	-2.69%	大買/大賣/鉅額交易
2024/03/05	358	12.47	503	12.51	12.45	-145	33,830	-0.43%	大買/大賣/鉅額交易
2024/03/04	511	12.44	371	12.49	12.45	140	36,807	0.38%	大買/大賣/鉅額交易
2024/03/01	173	12.50	168	12.55	12.50	5	39,658	0.01%	大買/大賣/
2024/02/29	6	12.40	566	12.49	12.55	-560	43,080	-1.30%	大賣/鉅額交易
2024/02/27	269	12.35	290.4	12.40	12.40	-21.4	44,704	-0.05%	大買/大賣/
2024/02/26	143	12.35	142	12.40	12.35	1	46,070	0.00%	大買/大賣/
2024/02/23	400	12.38	421.8	12.43	12.40	-21.8	47,671	-0.05%	大買/大賣/
2024/02/22	268	12.38	267	12.42	12.40	1	49,046	0.00%	大買/大賣/
2024/02/21	1	12.40	0	0.00	12.35	1	49,202	0.00%
2024/02/20	133	12.35	3	12.40	12.45	130	49,793	0.26%	大買/鉅額交易
2024/02/19	136	12.40	297	12.42	12.45	-161	50,244	-0.32%	大買/大賣/鉅額交易
2024/02/16	26	12.30	175	12.31	12.35	-149	50,793	-0.29%	大賣/鉅額交易
2024/02/15	163	12.19	193	12.24	12.15	-30	50,685	-0.06%	大買/大賣/
2024/02/05	87.1	12.05	80	12.10	12.10	7	50,576	0.01%
2024/02/01	26	12.15	150.1	12.24	12.25	-124.1	50,772	-0.24%	大賣/鉅額交易
2024/01/31	31	12.05	26	12.10	12.05	5	50,839	0.01%
2024/01/30	85	12.15	26	12.10	12.10	59	50,965	0.12%
2024/01/29	52	12.23	52	12.28	12.25	0	51,202	0.00%
2024/01/26	35	12.16	128	12.19	12.15	-93	51,775	-0.18%	大賣/
2024/01/24	60	12.08	31	12.05	12.10	29	52,283	0.06%
2024/01/23	0	0.00	52	12.00	12.05	-52	52,520	-0.10%
2024/01/22	21	11.94	71	11.94	11.90	-50	53,007	-0.09%
2024/01/19	235	11.81	220.1	11.90	11.90	14.9	53,163	0.03%	大買/大賣/
2024/01/18	86	11.83	20	11.83	11.80	66	53,672	0.12%
2024/01/17	72.3	11.84	45	11.82	11.75	27.3	53,613	0.05%
2024/01/16	72.4	11.96	10	12.00	11.90	62.4	53,479	0.12%
2024/01/15	444	12.16	420	12.17	12.15	24	53,015	0.05%	大買/大賣/
2024/01/12	10	12.25	20	12.28	12.25	-10	53,421	-0.02%
2024/01/11	22	12.25	12.1	12.30	12.25	9.9	53,564	0.02%
2024/01/10	0.1	12.30	0	0.00	12.25	0.1	53,837	0.00%
2024/01/09	2.1	12.35	0	0.00	12.30	2.1	54,039	0.00%
2024/01/08	420.1	12.45	420	12.50	12.45	0.1	54,143	0.00%	大買/大賣/
2024/01/05	0.1	12.35	5	12.35	12.35	-4.9	54,146	-0.01%
2024/01/04	27.1	12.34	20	12.35	12.30	7.1	54,691	0.01%
2024/01/03	1	12.30	0	0.00	12.30	1	55,093	0.00%
2024/01/02	2	12.40	4	12.40	12.45	-2	54,856	0.00%
2023/12/29	319.1	12.50	321	12.55	12.55	-2	54,797	0.00%	大買/大賣/
2023/12/28	319	12.50	319	12.55	12.55	0	55,028	0.00%	大買/大賣/
2023/12/27	326.8	12.45	321	12.50	12.50	5.8	54,781	0.01%	大買/大賣/
2023/12/26	6	12.40	0	0.00	12.40	6	54,623	0.01%
2023/12/22	86	12.28	81	12.25	12.25	5	54,856	0.01%
2023/12/21	3	12.30	5	12.30	12.30	-2	54,925	0.00%
2023/12/20	0	0.00	10	12.36	12.35	-10	54,910	-0.02%
2023/12/19	0	0.00	10	12.45	12.35	-10	55,067	-0.02%
2023/12/15	11	12.55	46	12.58	12.55	-35	55,269	-0.06%
2023/12/14	5	12.35	23	12.48	12.50	-18	54,687	-0.03%
2023/12/13	14	12.23	50	12.25	12.20	-36	53,630	-0.07%
2023/12/12	3	12.28	0	0.00	12.25	3	53,809	0.01%
2023/12/11	1	12.35	0	0.00	12.35	1	53,659	0.00%
2023/12/08	0	0.00	3	12.40	12.45	-3	53,556	-0.01%
2023/12/07	45.1	12.29	5	12.30	12.35	40.1	53,498	0.07%
2023/12/06	6	12.35	0	0.00	12.35	6	53,356	0.01%
2023/12/05	403	12.23	398	12.27	12.30	5	53,211	0.01%	大買/大賣/
2023/12/04	433	12.33	338	12.37	12.35	95	52,563	0.18%	大買/大賣/
2023/12/01	71	12.63	59	12.50	12.55	12	51,212	0.02%
2023/11/30	1,328	12.52	1,146	12.57	12.70	182	49,413	0.37%	大買/大賣/鉅額交易
2023/11/29	646	12.48	386	12.55	12.60	260	45,066	0.58%	大買/大賣/鉅額交易
2023/11/28	532.1	12.31	660	12.45	12.55	-128	42,005	-0.30%	大買/大賣/鉅額交易
2023/11/27	500.1	12.40	364	12.43	12.45	136.1	39,420	0.35%	大買/大賣/鉅額交易
2023/11/24	3	12.10	402	12.45	12.55	-399	35,732	-1.12%	大賣/鉅額交易
2023/11/22	86	12.00	137	12.06	12.30	-51	31,935	-0.16%	大賣/
2023/11/21	0	0.00	170	12.10	12.20	-170	30,415	-0.56%	大賣/鉅額交易
2023/11/20	50	11.90	0	11.90	11.90	50	29,194	0.17%
2023/11/17	3	12.03	4	11.99	11.95	-1	29,073	0.00%
2023/11/16	0	0.00	5	11.85	11.95	-5	28,614	-0.02%
2023/11/15	470	11.65	677	11.70	11.80	-207	28,189	-0.73%	大買/大賣/鉅額交易
2023/11/14	226.1	11.54	200	11.60	11.50	26.1	27,640	0.09%	大買/大賣/
2023/11/13	200	11.55	201	11.60	11.55	-1	27,617	0.00%	大買/大賣/
2023/11/10	541	11.48	400	11.53	11.45	141	27,833	0.51%	大買/大賣/鉅額交易
2023/11/09	400	11.44	400	11.50	11.45	0	28,172	0.00%	大買/大賣/
2023/11/08	0.6	11.45	1	11.45	11.45	-0.4	28,632	0.00%
2023/11/07	8	11.58	5	11.50	11.50	3	28,680	0.01%
2023/11/06	3	11.65	5	11.55	11.65	-2	28,960	-0.01%
2023/11/03	90	11.36	951	11.33	11.55	-861	28,753	-2.99%	大賣/鉅額交易
2023/11/02	255.1	11.21	36	11.30	11.20	219.1	28,448	0.77%	大買/鉅額交易
2023/11/01	17	11.24	23	11.25	11.20	-6	27,918	-0.02%
2023/10/31	2	11.20	0	0.00	11.30	2	27,990	0.01%
2023/10/30	7.6	11.25	207	11.35	11.20	-199.4	28,435	-0.70%	大賣/鉅額交易
2023/10/27	212	11.30	7	11.36	11.30	205	28,305	0.72%	大買/鉅額交易
2023/10/26	121.5	11.37	130.3	11.39	11.30	-8.8	28,839	-0.03%	大買/大賣/
2023/10/25	411.5	11.53	400	11.60	11.50	11.5	28,538	0.04%	大買/大賣/
2023/10/24	9.1	11.50	0	0.00	11.55	9.1	29,404	0.03%
2023/10/23	4.3	11.60	3	11.60	11.55	1.3	29,930	0.00%
2023/10/20	24	11.64	0	0.00	11.70	24	29,769	0.08%
2023/10/19	11.3	11.85	10	11.85	11.85	1.3	29,817	0.00%
2023/10/18	1	11.85	80	11.88	11.95	-79	30,196	-0.26%
2023/10/17	1	11.95	30	12.00	11.95	-29	30,459	-0.10%
2023/10/16	11	11.95	12	12.03	12.05	-1	30,957	0.00%
2023/10/13	4	11.95	1.3	12.00	12.05	2.7	31,600	0.01%
2023/10/12	23.1	11.99	31.2	12.02	12.05	-8.2	32,038	-0.03%
2023/10/11	1	11.90	45	11.80	11.95	-44	31,848	-0.14%
2023/10/06	0	11.65	0	0.00	11.60	0	31,756	0.00%
2023/10/05	3.5	11.58	0	0.00	11.55	3.5	31,921	0.01%
2023/10/04	37	11.60	0	0.00	11.55	37	31,971	0.12%
2023/10/03	5	11.71	0	0.00	11.70	5	32,604	0.02%
2023/10/02	30	11.85	0	0.00	11.75	30	32,989	0.09%
2023/09/28	0	0.00	1	11.80	11.80	-1	33,805	0.00%
2023/09/27	7.5	11.75	0.2	11.75	11.75	7.3	34,084	0.02%
2023/09/26	0.1	11.80	5	11.85	11.80	-4.9	34,680	-0.01%
2023/09/25	17	11.85	1	11.80	11.85	16	34,740	0.05%
2023/09/22	54	11.75	0	0.00	11.70	54	35,247	0.15%
2023/09/21	5	11.77	0	0.00	11.75	5	35,117	0.01%
2023/09/20	2	11.88	0	0.00	11.85	2	34,924	0.01%
2023/09/19	3	12.00	4	12.04	11.95	-1	34,882	0.00%
2023/09/18	0.9	12.00	0	0.00	12.00	0.9	35,007	0.00%
2023/09/15	0	0.00	7	12.05	12.05	-7	35,255	-0.02%
2023/09/14	2	12.00	72	12.00	12.05	-70	35,171	-0.20%
2023/09/13	0	0.00	2.5	12.01	11.95	-2.5	35,381	-0.01%
2023/09/12	2	11.95	0.5	11.95	11.95	1.5	35,878	0.00%
2023/09/11	4	11.98	3.2	11.95	11.95	0.8	36,058	0.00%
2023/09/08	3.1	11.92	0	0.00	11.95	3.1	36,122	0.01%
2023/09/07	1.1	11.85	0.1	11.90	11.90	1	36,508	0.00%
2023/09/06	55.5	11.85	0	0.00	11.85	55.5	36,588	0.15%
2023/09/05	53.1	11.95	0	0.00	12.00	53.1	36,515	0.15%
2023/09/04	2	11.98	0	0.00	12.05	2	36,677	0.01%
2023/09/01	0.1	11.90	0	0.00	11.95	0.1	36,792	0.00%
2023/08/31	35.2	11.94	3	11.90	11.85	32.2	36,860	0.09%
2023/08/30	51.1	11.95	55	12.00	12.00	-3.9	36,989	-0.01%
2023/08/29	3	11.85	0	0.00	11.95	3	37,346	0.01%
2023/08/28	0	0.00	1	11.75	11.90	-1	37,572	0.00%
2023/08/25	4	11.74	4	11.75	11.70	0	38,998	0.00%
2023/08/24	13.1	11.79	0.3	11.80	11.75	12.8	39,531	0.03%
2023/08/23	5	11.84	0	0.00	11.80	5	39,899	0.01%
2023/08/22	12.2	11.84	0	0.00	11.80	12.2	40,490	0.03%
2023/08/21	150	11.92	169	11.95	11.90	-19	40,910	-0.05%	大買/大賣/
2023/08/18	675	11.90	675	11.94	11.90	0	41,285	0.00%	大買/大賣/
2023/08/17	527.6	11.79	31	11.75	11.90	496.6	41,443	1.20%	大買/鉅額交易
2023/08/16	214	11.90	200	11.95	11.90	14	41,624	0.03%	大買/大賣/
2023/08/15	463.1	12.04	403	12.07	12.05	60.1	41,393	0.15%	大買/大賣/
2023/08/14	24.5	12.19	30.1	12.15	12.15	-5.6	41,441	-0.01%
2023/08/11	490	12.44	0	0.00	12.40	490	41,219	1.19%	大買/鉅額交易
2023/08/10	876	12.51	875	12.57	12.50	1	41,338	0.00%	大買/大賣/
2023/08/09	397	12.45	664	12.50	12.50	-267	41,164	-0.65%	大買/大賣/鉅額交易
2023/08/08	715	12.46	518	12.51	12.40	197	41,385	0.48%	大買/大賣/鉅額交易
2023/08/07	328	12.50	323	12.55	12.50	5	41,235	0.01%	大買/大賣/
2023/08/04	567	12.50	400	12.58	12.50	167	41,371	0.40%	大買/大賣/鉅額交易
2023/08/02	537	12.53	1	12.45	12.40	536	41,461	1.29%	大買/鉅額交易
2023/08/01	380	12.61	480.1	12.66	12.65	-100.1	42,203	-0.24%	大買/大賣/
2023/07/31	272	12.60	267	12.64	12.55	5	41,906	0.01%	大買/大賣/
2023/07/28	235.3	12.58	200.1	12.63	12.60	35.2	41,154	0.09%	大買/大賣/
2023/07/27	13	12.70	19	12.70	12.70	-6	40,781	-0.01%
2023/07/26	0	0.00	209	12.35	12.45	-209	39,740	-0.53%	大賣/鉅額交易
2023/07/25	200.1	12.25	108	12.30	12.25	92.1	38,914	0.24%	大買/大賣/
2023/07/24	209	12.27	198	12.33	12.25	11	39,313	0.03%	大買/大賣/
2023/07/21	406.9	12.33	330	12.36	12.30	76.9	39,211	0.20%	大買/大賣/
2023/07/20	720	12.36	905	12.40	12.40	-185	39,236	-0.47%	大買/大賣/鉅額交易
2023/07/19	403.3	12.33	215	12.38	12.30	188.3	39,208	0.48%	大買/大賣/鉅額交易
2023/07/18	3	12.45	1	12.40	12.35	2	38,986	0.01%
2023/07/17	100	12.45	203	12.45	12.50	-103	38,150	-0.27%	大賣/鉅額交易
2023/07/14	102	12.30	282	12.30	12.30	-180	37,476	-0.48%	大買/大賣/鉅額交易
2023/07/13	300.3	12.22	120	12.26	12.15	180.3	37,297	0.48%	大買/大賣/鉅額交易
2023/07/12	300	12.25	302	12.28	12.30	-2	37,007	-0.01%	大買/大賣/
2023/07/11	238.2	12.28	100	12.30	12.30	138.2	37,145	0.37%	大買/鉅額交易
2023/07/10	366.1	12.35	376	12.40	12.20	-9.9	37,253	-0.03%	大買/大賣/
2023/07/07	343	11.81	321	11.95	11.90	22	36,579	0.06%	大買/大賣/
2023/07/06	363	11.98	200	12.05	11.95	163	36,258	0.45%	大買/大賣/鉅額交易
2023/07/05	12	12.18	1	12.20	12.15	11	35,477	0.03%
2023/07/04	24.2	12.27	0	0.00	12.20	24.2	35,383	0.07%
2023/07/03	3	12.44	0	0.00	12.40	3	34,738	0.01%
2023/06/30	4.8	12.47	0.3	12.50	12.40	4.5	34,721	0.01%
2023/06/29	16	12.60	1	12.60	12.55	15	34,295	0.04%
2023/06/28	53.1	12.55	2	12.55	12.55	51.1	34,327	0.15%
2023/06/27	9.1	12.55	2	12.55	12.50	7.1	34,223	0.02%
2023/06/26	6.1	12.62	0	0.00	12.60	6.1	34,067	0.02%
2023/06/21	2	12.68	10	12.68	12.70	-8	34,087	-0.02%
2023/06/20	7	12.65	20	12.70	12.70	-13	34,095	-0.04%
2023/06/19	14	12.72	24.1	12.71	12.70	-10.1	33,951	-0.03%
2023/06/16	4.6	12.81	1	12.80	12.75	3.6	33,773	0.01%
2023/06/15	7	12.84	0	0.00	12.80	7	33,371	0.02%
2023/06/14	0.1	12.90	1	12.90	12.90	-0.9	33,717	0.00%
2023/06/13	8	12.88	54	12.85	12.85	-46	34,207	-0.13%
2023/06/12	1	12.95	11	13.04	12.90	-10	34,173	-0.03%
2023/06/09	2	12.98	0	0.00	13.00	2	34,750	0.01%
2023/06/08	0	13.00	0	0.00	13.00	0	35,215	0.00%
2023/06/07	0	0.00	11	13.10	13.10	-11	35,617	-0.03%
2023/06/06	1	13.10	2	13.05	13.10	-1	35,539	0.00%
2023/06/05	5	13.05	17.2	13.09	13.00	-12.2	35,469	-0.03%
2023/06/02	3	12.93	6	12.88	12.90	-3	35,074	-0.01%
2023/06/01	6	12.83	0	0.00	12.80	6	34,776	0.02%
2023/05/31	6.1	12.79	1.4	12.86	12.70	4.8	34,643	0.01%
2023/05/30	25.1	12.80	0	0.00	12.80	25.1	33,423	0.08%
2023/05/29	1	12.80	127	12.95	12.80	-126	33,060	-0.38%	大賣/鉅額交易
2023/05/26	29.1	12.92	21	12.91	12.85	8.1	32,925	0.02%
2023/05/25	53	13.17	758.2	13.22	13.00	-705.2	32,351	-2.18%	大賣/鉅額交易
2023/05/24	1	13.40	7.2	13.38	13.30	-6.2	31,920	-0.02%
2023/05/23	0	0.00	16	13.30	13.30	-16	31,516	-0.05%
2023/05/22	600	13.27	23	13.26	13.30	577	31,368	1.84%	大買/鉅額交易
2023/05/19	0	0.00	7	13.15	13.20	-7	31,058	-0.02%
2023/05/18	0.3	13.15	7	13.20	13.20	-6.7	30,976	-0.02%
2023/05/17	10	13.08	7	13.04	13.05	3	30,495	0.01%
2023/05/16	0	0.00	11	12.95	13.00	-11	30,147	-0.04%
2023/05/15	11.2	12.55	11	12.61	12.80	0.2	29,985	0.00%
2023/05/12	23.4	12.57	40	12.65	12.65	-16.7	29,769	-0.06%
2023/05/11	4	12.81	5	12.90	12.80	-1	29,418	0.00%
2023/05/10	5	12.85	1	12.90	12.95	4	29,302	0.01%
2023/05/09	6.1	12.77	3	12.75	12.85	3.1	29,283	0.01%
2023/05/08	70	12.78	674	12.76	12.80	-604	29,107	-2.08%	大賣/鉅額交易
2023/05/05	0	0.00	28	13.30	13.30	-28	27,761	-0.10%
2023/05/03	0.3	13.15	10.5	13.16	13.20	-10.2	28,349	-0.04%
2023/05/02	0	0.00	12.4	13.09	13.20	-12.4	28,770	-0.04%
2023/04/28	0	0.00	3	13.05	13.10	-3	29,486	-0.01%
2023/04/27	0	0.00	1	13.05	12.95	-1	29,614	0.00%
2023/04/26	10.5	12.90	2	13.00	13.05	8.5	29,273	0.03%
2023/04/25	1	13.15	1	13.00	12.95	0	28,761	0.00%
2023/04/24	0	0.00	24	13.14	13.20	-24	28,179	-0.09%
2023/04/21	1	13.25	10	13.16	13.15	-9	27,748	-0.03%
2023/04/20	2	12.98	3	13.00	13.05	-1	27,377	0.00%
2023/04/19	4	13.10	0.1	13.10	13.05	3.9	27,805	0.01%
2023/04/18	1	13.15	4	13.20	13.15	-3	27,717	-0.01%
2023/04/17	3	13.20	1.5	13.20	13.25	1.5	27,621	0.01%
2023/04/14	8	13.24	14	13.28	13.30	-6	27,440	-0.02%
2023/04/13	3	13.13	0	0.00	13.20	3	27,109	0.01%
2023/04/12	17.6	13.18	11	13.16	13.20	6.6	26,764	0.02%
2023/04/11	0	0.00	11	12.99	13.00	-11	26,444	-0.04%
2023/04/10	0.5	12.88	3	12.85	12.90	-2.5	26,335	-0.01%
2023/04/07	3.5	12.72	5	12.65	12.80	-1.6	26,163	-0.01%
2023/04/06	7	12.54	0	0.00	12.55	7	25,809	0.03%
2023/03/31	4.1	12.54	0	0.00	12.55	4.1	25,613	0.02%
2023/03/30	3	12.48	0	0.00	12.50	3	25,411	0.01%
2023/03/29	0	0.00	2	12.60	12.60	-2	25,347	-0.01%
2023/03/28	0	0.00	188	12.45	12.45	-188	25,376	-0.74%	大賣/鉅額交易
2023/03/27	16	12.36	18	12.38	12.45	-2	25,339	-0.01%
2023/03/24	9	12.40	5	12.45	12.40	4	25,833	0.02%
2023/03/23	1	12.30	0	0.00	12.55	1	25,593	0.00%
2023/03/22	6	12.46	0	0.00	12.40	6	25,544	0.02%
2023/03/21	1	12.35	4	12.25	12.25	-3	25,792	-0.01%
2023/03/20	64	12.07	90	12.09	12.10	-26	25,972	-0.10%
2023/03/17	31.2	12.20	41	12.22	12.20	-9.8	25,913	-0.04%
2023/03/16	16.1	12.19	7.1	12.18	12.10	9	25,616	0.04%
2023/03/15	11	12.59	1	12.55	12.50	10	25,367	0.04%
2023/03/14	48.3	12.62	20	12.58	12.55	28.3	25,273	0.11%
2023/03/13	12.1	12.76	1	12.85	12.80	11.1	24,754	0.04%
2023/03/10	69.3	12.95	0	0.00	12.90	69.3	24,453	0.28%
2023/03/09	13	13.10	0	0.00	13.10	13	24,424	0.05%
2023/03/08	7.5	13.20	0	0.00	13.20	7.5	25,121	0.03%
2023/03/07	2	13.15	0	13.25	13.25	2	25,718	0.01%
2023/03/06	2.3	13.11	15	13.18	13.15	-12.8	26,209	-0.05%
2023/03/03	3.2	13.15	0	0.00	13.10	3.2	26,668	0.01%
2023/03/02	1	13.05	0	0.00	13.10	1	28,066	0.00%
2023/03/01	7	13.06	0	0.00	13.05	7	28,476	0.02%
2023/02/24	2	13.10	1	13.10	13.20	1	28,866	0.00%
2023/02/23	2.3	13.13	5	13.15	13.20	-2.8	28,602	-0.01%
2023/02/22	4	13.10	0	0.00	13.10	4	28,595	0.01%
2023/02/21	20.4	13.23	1	13.25	13.20	19.4	28,445	0.07%
2023/02/20	12	13.29	2	13.30	13.35	10	28,738	0.03%
2023/02/17	3.2	13.17	10	13.20	13.20	-6.8	28,781	-0.02%
2023/02/16	3	13.05	60.1	13.04	13.05	-57.1	29,019	-0.20%
2023/02/15	2	13.00	4	13.05	13.00	-2	29,647	-0.01%
2023/02/14	5	13.10	12	13.10	13.05	-7	29,765	-0.02%
2023/02/13	10	12.90	5	13.05	13.05	5	29,790	0.02%
2023/02/10	4	12.95	0	0.00	12.90	4	29,659	0.01%
2023/02/09	2	13.00	10	13.00	13.00	-8	29,694	-0.03%
2023/02/08	3	13.02	0	0.00	13.00	3	29,744	0.01%
2023/02/07	0	0.00	10	13.05	13.05	-10	29,811	-0.03%
2023/02/06	3	13.05	0	0.00	13.05	3	29,761	0.01%
2023/02/03	3	13.08	0	0.00	13.10	3	29,763	0.01%
2023/02/02	10	13.05	0	0.00	13.15	10	29,855	0.03%
2023/02/01	11.3	13.07	0.1	13.15	13.15	11.2	29,676	0.04%
2023/01/31	0	13.20	0	0.00	13.20	0	29,451	0.00%
2023/01/30	0	0.00	39	13.10	13.20	-39	29,286	-0.13%
2023/01/17	1	12.95	0.1	13.05	13.05	0.9	28,843	0.00%
2023/01/16	0	0.00	3.4	13.01	13.00	-3.4	28,920	-0.01%
2023/01/11	50	12.95	0	0.00	12.90	50	29,806	0.17%
2023/01/06	0	0.00	0.1	12.90	12.85	-0.1	30,836	0.00%
2023/01/05	2	12.80	1	12.70	12.75	1	31,589	0.00%
2023/01/04	0.1	12.70	7	12.65	12.65	-7	31,894	-0.02%
2023/01/03	2.1	12.55	0	0.00	12.65	2.1	32,407	0.01%
2022/12/29	0.2	12.60	6	12.65	12.60	-5.9	32,654	-0.02%
2022/12/27	0	0.00	42	12.85	12.80	-42	33,115	-0.13%
2022/12/26	0	0.00	0.5	12.75	12.80	-0.5	33,481	0.00%
2022/12/22	0	0.00	10	12.65	12.80	-10	34,711	-0.03%
2022/12/21	1	12.60	21	12.65	12.55	-20	35,392	-0.06%
2022/12/20	4.2	12.68	0	0.00	12.50	4.2	35,591	0.01%
2022/12/19	0.1	12.75	6.1	12.65	12.70	-6	35,816	-0.02%
2022/12/16	4	12.74	1	12.70	12.70	3	35,953	0.01%
2022/12/15	6	12.85	3	12.85	12.85	3	35,798	0.01%
2022/12/14	2	12.80	0	0.00	12.85	2	35,970	0.01%
2022/12/13	7.1	12.73	0	0.00	12.80	7.1	35,904	0.02%
2022/12/12	1.1	12.75	0	0.00	12.95	1.1	35,739	0.00%
2022/12/09	1	12.90	8.2	12.92	12.95	-7.2	35,902	-0.02%
2022/12/08	2	12.90	0	0.00	12.95	2	35,926	0.01%
2022/12/07	0	0.00	1	13.10	13.05	-1	35,906	0.00%
2022/12/06	1	13.30	40	13.35	13.15	-39	35,608	-0.11%
2022/12/05	0	0.00	2.1	13.45	13.40	-2.1	35,543	-0.01%
2022/12/02	17.1	13.50	16	13.41	13.45	1.1	35,558	0.00%
2022/12/01	11	13.30	10.1	13.45	13.35	0.9	35,802	0.00%
2022/11/30	2	13.33	0	0.00	13.35	2	35,621	0.01%
2022/11/29	25	12.96	54	13.18	13.20	-29	35,278	-0.08%
2022/11/28	3	12.83	45	13.08	12.90	-42	34,752	-0.12%
2022/11/25	121.1	12.90	65.2	13.05	12.90	55.9	34,401	0.16%	大買/
2022/11/24	98	12.97	31	12.95	12.90	67	34,049	0.20%
2022/11/23	25.1	13.49	78	13.56	13.50	-53	32,858	-0.16%
2022/11/22	32	13.40	156.5	13.40	13.45	-124.5	32,652	-0.38%	大賣/鉅額交易
2022/11/21	0	0.00	6	13.08	13.10	-6	32,038	-0.02%
2022/11/18	4	12.98	32	13.00	13.00	-28	31,905	-0.09%
2022/11/17	52	12.89	1	12.85	12.95	51	32,036	0.16%
2022/11/16	37	12.98	17	13.00	13.00	20	32,232	0.06%
2022/11/15	11	12.89	15.3	13.01	13.15	-4.3	31,920	-0.01%
2022/11/14	5.1	13.01	5.1	13.00	13.00	-0.1	31,678	0.00%
2022/11/11	4.5	12.80	10	12.69	12.90	-5.5	31,336	-0.02%
2022/11/10	26.1	12.30	0	0.00	12.30	26.1	30,699	0.09%
2022/11/08	4	12.40	18.2	12.36	12.45	-14.2	30,757	-0.05%
2022/11/07	2	12.30	7.2	12.34	12.35	-5.2	30,958	-0.02%
2022/11/04	182.2	11.95	190	12.01	12.20	-7.8	31,640	-0.02%	大買/大賣/
2022/11/03	293.3	11.93	529	11.98	12.00	-235.8	32,096	-0.73%	大買/大賣/鉅額交易
2022/11/02	5.1	12.00	0	0.00	11.95	5.1	32,186	0.02%
2022/11/01	685	11.87	1,144	11.88	11.95	-459	32,472	-1.41%	大買/大賣/鉅額交易
2022/10/31	1.3	11.89	0	0.00	11.75	1.3	33,331	0.00%
2022/10/28	0	0.00	1.3	11.85	11.70	-1.3	33,451	0.00%
2022/10/27	4	11.75	10	11.80	11.75	-6	33,651	-0.02%
2022/10/26	56	11.70	58	11.45	11.65	-2	33,886	-0.01%
2022/10/25	357	11.29	606	11.35	11.45	-249	33,785	-0.74%	大買/大賣/鉅額交易
2022/10/24	13	11.23	3	11.15	11.15	10	33,711	0.03%
2022/10/21	84.2	11.27	20	11.40	11.20	64.2	33,642	0.19%
2022/10/20	2.1	10.98	80	11.30	11.45	-77.9	33,576	-0.23%
2022/10/19	0.3	11.30	0	0.00	11.20	0.3	33,184	0.00%
2022/10/18	25.1	11.29	0	0.00	11.35	25.1	33,159	0.08%
2022/10/17	45.4	11.20	17	11.27	11.30	28.4	33,315	0.09%
2022/10/14	86	11.77	40	11.83	11.65	46	33,402	0.14%
2022/10/13	370.1	12.03	181	11.75	11.70	189.1	33,643	0.56%	大買/大賣/鉅額交易
2022/10/12	481	12.16	480	12.21	12.20	1	33,503	0.00%	大買/大賣/
2022/10/11	329.6	12.06	381	12.12	12.15	-51.4	33,678	-0.15%	大買/大賣/
2022/10/07	126	12.30	125	12.35	12.35	1	33,475	0.00%	大買/大賣/
2022/10/06	58	12.26	127	12.30	12.40	-69	33,769	-0.20%	大賣/
2022/10/05	41	12.15	182	12.20	12.30	-141	34,247	-0.41%	大賣/鉅額交易
2022/10/04	197.1	11.91	120	11.97	11.90	77.1	34,793	0.22%	大買/大賣/
2022/10/03	24.1	11.84	30	11.87	11.80	-5.9	34,722	-0.02%
2022/09/30	148.1	12.07	129	12.14	12.00	19.1	34,939	0.05%	大買/大賣/
2022/09/29	525	12.19	505.9	12.24	12.25	19.1	35,131	0.05%	大買/大賣/
2022/09/28	210.5	12.22	110	12.20	12.15	100.5	36,677	0.27%	大買/大賣/
2022/09/27	27	12.61	20	12.70	12.55	7	37,719	0.02%
2022/09/26	14.3	12.62	30	12.67	12.60	-15.7	38,487	-0.04%
2022/09/23	166	12.94	142	13.00	12.85	24	39,310	0.06%	大買/大賣/
2022/09/22	312.2	12.81	293	12.87	12.80	19.2	40,238	0.05%	大買/大賣/
2022/09/21	373.5	12.98	200	13.00	13.00	173.5	40,178	0.43%	大買/大賣/鉅額交易
2022/09/20	439	13.05	468	13.10	13.10	-29	40,194	-0.07%	大買/大賣/
2022/09/19	657.1	13.01	215	12.98	12.95	442.1	40,364	1.10%	大買/大賣/鉅額交易
2022/09/16	642.2	13.07	1,019	13.12	13.10	-376.8	40,380	-0.93%	大買/大賣/鉅額交易
2022/09/15	498	13.18	580	13.22	13.15	-82	40,371	-0.20%	大買/大賣/
2022/09/14	576.2	13.09	581	13.15	13.10	-4.8	40,646	-0.01%	大買/大賣/
2022/09/13	89	13.36	62	13.42	13.40	27	41,148	0.07%
2022/09/12	402.4	13.22	735	13.29	13.35	-332.6	42,125	-0.79%	大買/大賣/鉅額交易
2022/09/08	585	12.92	730	12.98	13.05	-145	42,931	-0.34%	大買/大賣/鉅額交易
2022/09/07	585.2	12.90	352	12.90	12.85	233.2	43,472	0.54%	大買/大賣/鉅額交易
2022/09/06	16	13.09	15	13.08	13.15	1	43,131	0.00%
2022/09/05	554	13.05	564	13.10	13.10	-10	43,196	-0.02%	大買/大賣/
2022/09/02	734	13.21	412	13.27	13.15	322	43,369	0.74%	大買/大賣/鉅額交易
2022/09/01	527.2	13.24	508	13.29	13.30	19.2	43,288	0.04%	大買/大賣/
2022/08/31	136.3	13.40	164	13.48	13.40	-27.8	43,083	-0.06%	大買/大賣/
2022/08/30	575	13.33	568	13.38	13.35	7	42,942	0.02%	大買/大賣/
2022/08/29	563.2	13.36	469	13.43	13.35	94.2	42,862	0.22%	大買/大賣/
2022/08/26	6	13.78	336	13.76	13.75	-330	42,686	-0.77%	大賣/鉅額交易
2022/08/25	261	13.55	240	13.60	13.65	21	42,924	0.05%	大買/大賣/
2022/08/24	575	13.51	570	13.56	13.55	5	43,184	0.01%	大買/大賣/
2022/08/23	497.2	13.61	160	13.60	13.55	337.2	44,962	0.75%	大買/大賣/鉅額交易
2022/08/22	170	13.75	160	13.80	13.80	10	45,880	0.02%	大買/大賣/
2022/08/19	83	13.80	80	13.85	13.90	3	46,495	0.01%
2022/08/18	127.3	13.87	84	13.90	13.85	43.3	47,213	0.09%	大買/
2022/08/17	1.1	14.00	0	0.00	14.00	1.1	48,740	0.00%
2022/08/16	326.2	13.84	220	13.89	13.90	106.2	49,597	0.21%	大買/大賣/鉅額交易
2022/08/15	104	13.90	1	13.90	13.90	103	50,188	0.21%	大買/鉅額交易
2022/08/12	57	13.81	0	0.00	13.90	57	50,247	0.11%
2022/08/11	9.8	13.98	22	13.97	13.90	-12.3	50,440	-0.02%
2022/08/10	62.3	13.45	142.5	13.54	13.55	-80.3	50,223	-0.16%	大賣/
2022/08/09	82.1	13.29	79	13.35	13.40	3.1	50,048	0.01%
2022/08/08	43	13.27	40	13.33	13.35	3	50,538	0.01%
2022/08/05	7.6	13.15	143.5	13.06	13.35	-135.9	50,824	-0.27%	大賣/鉅額交易
2022/08/04	346	12.75	307	12.80	12.85	39	51,344	0.08%	大買/大賣/
2022/08/03	392.2	12.75	343	12.81	12.85	49.2	51,628	0.10%	大買/大賣/
2022/08/02	267	12.85	220	12.90	12.90	47	52,319	0.09%	大買/大賣/
2022/08/01	1.5	13.05	145.4	12.96	13.05	-143.9	53,286	-0.27%	大賣/鉅額交易
2022/07/29	261.3	12.96	261	13.01	12.90	0.3	53,744	0.00%	大買/大賣/
2022/07/28	5	12.92	3	12.90	12.95	2	53,825	0.00%
2022/07/27	350	12.81	340	12.87	12.85	10	53,828	0.02%	大買/大賣/
2022/07/26	301	12.89	363	12.93	12.95	-62	54,020	-0.11%	大買/大賣/
2022/07/25	160	12.82	255	12.87	12.85	-95	54,429	-0.17%	大買/大賣/
2022/07/22	45.7	12.74	59.3	12.77	12.75	-13.6	54,861	-0.02%
2022/07/21	0.1	12.60	3	12.50	12.65	-2.9	55,525	-0.01%
2022/07/20	313.5	12.90	230	12.98	12.75	83.5	55,493	0.15%	大買/大賣/
2022/07/19	85.6	12.80	70	12.87	12.80	15.6	55,479	0.03%
2022/07/18	19.6	12.64	20	12.70	12.70	-0.4	55,457	0.00%
2022/07/15	72.1	12.52	60	12.60	12.50	12.1	55,469	0.02%
2022/07/14	88	12.77	90	12.82	12.75	-2	55,745	0.00%
2022/07/13	40	12.80	45.2	12.84	12.80	-5.2	55,895	-0.01%
2022/07/12	11.8	12.37	9	12.27	12.30	2.8	56,245	0.00%
2022/07/11	202.2	12.85	82	12.88	12.80	120.2	56,183	0.21%	大買/鉅額交易
2022/07/08	204	12.89	160	12.94	12.90	44	56,933	0.08%	大買/大賣/
2022/07/07	114	12.90	86	12.94	12.90	28	56,884	0.05%	大買/
2022/07/06	43.1	13.14	1	13.25	12.90	42.1	56,712	0.07%
2022/07/05	14	14.24	3	14.30	14.25	11	56,037	0.02%
2022/07/04	12.3	14.21	3.1	14.17	14.20	9.2	55,263	0.02%
2022/07/01	606.7	14.55	335	14.64	14.30	271.7	56,045	0.48%	大買/大賣/鉅額交易
2022/06/30	790.2	14.88	483	14.91	14.70	307.2	56,326	0.55%	大買/大賣/鉅額交易
2022/06/29	103	15.15	100	15.20	15.20	3	55,861	0.01%	大買/
2022/06/28	96	15.21	153	15.27	15.30	-57	57,279	-0.10%	大賣/
2022/06/27	143	15.31	140	15.37	15.25	3	57,834	0.01%	大買/大賣/
2022/06/24	263.1	15.16	222.1	15.23	15.25	41	57,680	0.07%	大買/大賣/
2022/06/23	438.1	15.08	433	15.11	15.10	5.1	58,066	0.01%	大買/大賣/
2022/06/22	247.6	15.18	176.3	15.19	15.10	71.3	58,007	0.12%	大買/大賣/
2022/06/21	248.1	14.95	448	15.02	15.30	-199.9	57,943	-0.34%	大買/大賣/鉅額交易
2022/06/20	310.5	14.96	102	15.05	14.70	208.5	57,917	0.36%	大買/大賣/鉅額交易
2022/06/17	15.2	15.08	10.5	15.01	15.15	4.7	57,370	0.01%
2022/06/16	425.4	15.61	7	15.45	15.25	418.4	57,547	0.73%	大買/鉅額交易
2022/06/15	472.1	15.52	450	15.57	15.50	22.1	60,394	0.04%	大買/大賣/
2022/06/14	1,008.3	15.50	804	15.51	15.55	204.3	61,948	0.33%	大買/大賣/鉅額交易
2022/06/13	639.5	15.35	600	15.40	15.50	39.5	62,344	0.06%	大買/大賣/
2022/06/10	218.4	15.81	200	15.85	15.85	18.4	62,582	0.03%	大買/大賣/
2022/06/09	127	15.99	120	16.04	16.00	7	62,879	0.01%	大買/大賣/
2022/06/08	69	16.00	448	16.01	16.00	-379	63,200	-0.60%	大賣/鉅額交易
2022/06/07	149	15.94	135	15.98	15.90	14	64,557	0.02%	大買/大賣/
2022/06/06	581	15.92	973	16.00	16.05	-392	65,053	-0.60%	大買/大賣/鉅額交易
2022/06/02	255.2	15.82	195	15.85	15.80	60.2	66,395	0.09%	大買/大賣/
2022/06/01	56.1	15.98	40	16.05	15.95	16.1	69,532	0.02%
2022/05/31	344.2	15.94	337	16.01	16.20	7.2	71,755	0.01%	大買/大賣/
2022/05/30	368.4	16.08	487.1	16.09	16.15	-118.7	70,440	-0.17%	大買/大賣/鉅額交易
2022/05/27	300	15.39	441	15.44	15.50	-141	71,191	-0.20%	大買/大賣/鉅額交易
2022/05/26	501.2	15.24	461	15.29	15.15	40.2	71,903	0.06%	大買/大賣/
2022/05/25	366.7	15.27	138	15.21	15.20	228.7	72,657	0.31%	大買/大賣/鉅額交易
2022/05/24	1,787.8	15.86	1,303	15.92	15.60	484.8	73,540	0.66%	大買/大賣/鉅額交易
2022/05/23	1,292	15.80	1,280	15.85	15.90	12	72,906	0.02%	大買/大賣/
2022/05/20	588	15.89	383	15.93	15.90	205	73,902	0.28%	大買/大賣/鉅額交易
2022/05/19	584.4	15.80	501	15.86	15.80	83.4	74,219	0.11%	大買/大賣/
2022/05/18	102.2	16.03	178.2	16.14	16.35	-76	74,585	-0.10%	大買/大賣/
2022/05/17	209.4	15.81	142	15.87	15.85	67.4	74,977	0.09%	大買/大賣/
2022/05/16	17.3	15.81	0	0.00	15.85	17.3	75,317	0.02%
2022/05/13	20.1	15.91	7	15.96	16.00	13.1	75,827	0.02%
2022/05/12	22.5	16.01	20	15.93	15.85	2.5	76,243	0.00%
2022/05/11	20.2	16.44	3	16.52	16.40	17.2	75,317	0.02%
2022/05/10	21.9	16.65	1	16.45	16.70	20.9	75,489	0.03%
2022/05/09	184.1	17.01	65	17.06	16.85	119.1	75,350	0.16%	大買/鉅額交易
2022/05/06	104.4	17.30	94	17.35	17.45	10.4	75,578	0.01%	大買/
2022/05/05	1,035.1	17.73	403	17.70	17.65	632.1	77,448	0.82%	大買/大賣/鉅額交易
2022/05/04	820	17.64	800	17.69	17.70	20	77,747	0.03%	大買/大賣/
2022/05/03	1,760.5	17.71	1,115	17.73	17.70	645.5	78,503	0.82%	大買/大賣/鉅額交易
2022/04/29	1,761.1	17.92	1,742	17.98	17.95	19.1	79,946	0.02%	大買/大賣/
2022/04/28	1,077.1	17.66	1,041	17.71	17.90	36.1	81,077	0.04%	大買/大賣/
2022/04/27	1,530.3	17.77	1,633	17.80	17.80	-102.7	82,023	-0.13%	大買/大賣/鉅額交易
2022/04/26	387.1	18.17	322	18.23	18.20	65.1	82,580	0.08%	大買/大賣/
2022/04/25	224.3	18.15	205	18.20	18.15	19.3	83,009	0.02%	大買/大賣/
2022/04/22	326.1	18.57	21	18.22	18.60	305.1	84,359	0.36%	大買/鉅額交易
2022/04/21	27.1	18.46	6	18.45	18.40	21.1	87,723	0.02%
2022/04/20	6.2	18.53	12.8	18.61	18.75	-6.6	89,730	-0.01%
2022/04/19	10	18.57	4.8	18.56	18.50	5.2	92,335	0.01%
2022/04/18	39.2	18.55	22	18.49	18.50	17.2	96,008	0.02%
2022/04/15	17.1	18.98	52	19.00	19.00	-34.9	95,286	-0.04%
2022/04/14	45.2	19.31	33	19.26	19.20	12.2	95,330	0.01%
2022/04/13	14	19.58	7.3	19.60	19.65	6.8	94,847	0.01%
2022/04/12	9.1	19.54	21	19.58	19.55	-11.9	95,107	-0.01%
2022/04/11	28	19.82	11	19.80	19.75	17	94,877	0.02%
2022/04/08	11	19.32	98.5	19.65	19.80	-87.5	95,305	-0.09%
2022/04/07	48.9	19.48	43	19.75	19.30	5.9	96,001	0.01%
2022/04/06	13	19.48	87	19.57	19.70	-74	95,900	-0.08%
2022/04/01	3	19.27	39.1	19.21	19.30	-36.1	95,306	-0.04%
2022/03/31	42.1	19.35	81	19.34	19.20	-38.9	94,938	-0.04%
2022/03/30	29	19.07	5	19.05	19.05	24	94,025	0.03%
2022/03/29	5.1	18.93	1	18.90	18.95	4.1	94,476	0.00%
2022/03/28	22	18.79	4.2	18.85	18.95	17.9	95,706	0.02%
2022/03/25	21	18.84	14	18.75	18.75	7	96,220	0.01%
2022/03/24	9.1	18.98	9	18.88	19.00	0.1	97,646	0.00%
2022/03/23	18	18.97	13	18.90	19.00	5	100,697	0.00%
2022/03/22	30	18.70	9	18.64	18.75	21	100,951	0.02%
2022/03/21	35	18.86	8	19.07	18.80	27	100,950	0.03%
2022/03/18	21	18.78	22	18.95	19.05	-1	100,367	0.00%
2022/03/17	37	18.62	19.8	18.52	18.65	17.2	97,396	0.02%
2022/03/16	34	17.84	21.1	17.89	17.85	12.9	96,195	0.01%
2022/03/15	10	17.78	301	17.63	17.80	-291	95,878	-0.30%	大賣/鉅額交易
2022/03/14	5	17.50	3	17.55	17.55	2	95,870	0.00%
2022/03/11	16	17.47	4	17.50	17.50	12	96,277	0.01%
2022/03/10	81	17.73	30	17.72	17.70	51	96,520	0.05%
2022/03/09	14	17.05	5	17.00	17.05	9	95,926	0.01%
2022/03/08	41.1	16.93	52	17.06	16.95	-10.9	95,709	-0.01%
2022/03/07	122.7	17.01	82	17.01	17.05	40.7	94,838	0.04%	大買/
2022/03/04	89.5	17.97	148.4	17.95	17.90	-58.9	92,986	-0.06%	大賣/
2022/03/03	9.3	18.44	7	18.42	18.45	2.3	91,649	0.00%
2022/03/02	39	18.36	52	18.42	18.40	-13	92,395	-0.01%
2022/03/01	23	18.73	19	18.73	18.75	4	91,081	0.00%
2022/02/25	44	18.76	106	18.85	18.95	-62	90,730	-0.07%	大賣/
2022/02/24	53.1	18.95	20.1	18.83	18.85	33	90,257	0.04%
2022/02/23	10	19.34	3	19.35	19.35	7	88,904	0.01%
2022/02/22	67.2	19.26	667.2	19.25	19.40	-600	90,191	-0.67%	大賣/鉅額交易
2022/02/21	3	19.55	21	19.55	19.60	-18	91,665	-0.02%
2022/02/18	7	19.42	30	19.47	19.50	-23	96,169	-0.02%
2022/02/17	16	19.43	20	19.50	19.35	-4	96,496	0.00%
2022/02/16	1.5	19.32	85	19.31	19.30	-83.5	97,777	-0.09%
2022/02/15	30.6	19.25	10	19.15	19.15	20.6	100,508	0.02%
2022/02/14	79	19.18	26	19.09	19.20	53	100,398	0.05%
2022/02/11	16.2	19.28	11.4	19.21	19.30	4.8	99,506	0.00%
2022/02/10	24.1	19.17	11	19.22	19.30	13.1	99,021	0.01%
2022/02/09	72.1	19.28	28	19.36	19.30	44.1	98,611	0.04%
2022/02/08	47.1	19.13	67	19.22	19.25	-19.9	98,050	-0.02%
2022/02/07	54.2	18.77	77	19.06	19.10	-22.8	96,860	-0.02%
2022/01/26	25	18.22	1	18.15	18.20	24	94,430	0.03%
2022/01/25	25.9	18.15	5	18.12	18.20	20.9	93,985	0.02%
2022/01/24	28	18.11	82	18.36	18.45	-54	93,199	-0.06%
2022/01/21	21	18.43	268	18.32	18.40	-247	91,776	-0.27%	大賣/鉅額交易
2022/01/20	5.3	18.56	23	18.62	18.75	-17.7	90,155	-0.02%
2022/01/19	39	18.94	23	19.01	18.85	16	88,874	0.02%
2022/01/18	36.4	18.95	60	19.00	19.10	-23.6	87,706	-0.03%
2022/01/17	74.5	18.97	46	18.88	18.90	28.5	86,585	0.03%
2022/01/14	39.9	18.81	214.4	18.94	18.85	-174.6	84,692	-0.21%	大賣/鉅額交易
2022/01/13	26.1	18.50	139	18.55	18.65	-112.9	81,356	-0.14%	大賣/鉅額交易
2022/01/12	81.4	18.18	243	18.47	18.45	-161.6	79,413	-0.20%	大賣/鉅額交易
2022/01/11	100	18.10	492.8	17.94	18.25	-392.8	76,726	-0.51%	大賣/鉅額交易
2022/01/10	9	17.27	10.4	17.27	17.35	-1.4	73,683	0.00%
2022/01/07	1	17.35	165.5	17.36	17.30	-164.5	73,695	-0.22%	大賣/鉅額交易
2022/01/06	7	17.23	122	17.20	17.25	-115	73,345	-0.16%	大賣/鉅額交易
2022/01/05	109.4	17.29	309	17.21	17.20	-199.6	73,189	-0.27%	大買/大賣/鉅額交易
2022/01/04	73.4	17.07	42	17.08	17.10	31.4	73,110	0.04%
2022/01/03	57	17.18	48.8	17.15	17.15	8.2	72,981	0.01%
2021/12/30	82	17.46	29.5	17.49	17.50	52.5	71,626	0.07%
2021/12/29	239	17.43	136	17.47	17.60	103	70,492	0.15%	大買/大賣/鉅額交易
2021/12/28	10	17.05	16	17.03	17.10	-6	69,355	-0.01%
2021/12/27	5	16.91	6	16.94	16.90	-1	68,922	0.00%
2021/12/24	77	16.81	29.9	16.85	16.85	47.1	69,645	0.07%
2021/12/23	21.1	16.61	32	16.63	16.70	-11	69,265	-0.02%
2021/12/22	7	16.59	7	16.63	16.65	0	68,755	0.00%
2021/12/21	25	16.56	7.4	16.59	16.60	17.6	67,626	0.03%
2021/12/20	33.9	16.60	10	16.87	16.55	23.8	67,018	0.04%
2021/12/17	7.2	16.88	40.7	16.87	16.85	-33.5	65,735	-0.05%
2021/12/16	19	16.48	6	16.50	16.50	13	62,859	0.02%
2021/12/15	6	16.55	0	0.00	16.55	6	63,353	0.01%
2021/12/14	11	16.51	4	16.54	16.60	7	64,095	0.01%
2021/12/13	19	16.64	11	16.69	16.65	8	65,341	0.01%
2021/12/10	69	16.61	40	16.64	16.60	29	65,336	0.04%
2021/12/09	8	16.58	29	16.56	16.65	-21	66,257	-0.03%
2021/12/08	30	16.63	71	16.66	16.50	-41	66,982	-0.06%
2021/12/07	27	16.46	17	16.46	16.70	10	66,222	0.02%
2021/12/06	20	16.47	9	16.32	16.45	11	65,707	0.02%
2021/12/03	16	16.44	2	16.50	16.35	14	65,448	0.02%
2021/12/02	32.5	16.15	36	16.15	16.15	-3.5	65,049	-0.01%
2021/12/01	30.6	16.21	6	16.15	16.25	24.6	64,906	0.04%
2021/11/30	18.1	16.15	10	16.32	16.40	8.1	64,479	0.01%
2021/11/29	467.8	16.09	7	16.11	16.20	460.8	64,003	0.72%	大買/鉅額交易
2021/11/26	233	16.50	230	16.36	16.35	3	63,263	0.00%	大買/大賣/
2021/11/25	115.3	16.66	1	16.70	16.80	114.3	62,823	0.18%	大買/鉅額交易
2021/11/24	58.1	16.88	16	16.88	16.80	42.1	63,421	0.07%
2021/11/23	524.9	16.94	594	16.83	16.80	-69.2	62,961	-0.11%	大買/大賣/
2021/11/22	65.9	16.65	72	16.68	16.70	-6.2	62,204	-0.01%
2021/11/19	85.9	16.86	25.1	16.91	16.85	60.7	61,861	0.10%
2021/11/18	115	17.10	104	17.10	17.10	11	60,633	0.02%	大買/大賣/
2021/11/17	1,090.2	16.06	1,145.2	16.07	16.95	-55	58,267	-0.09%	大買/大賣/
2021/11/16	39	15.43	55	15.40	15.65	-16	54,411	-0.03%
2021/11/15	18.9	15.65	46	15.55	15.60	-27.2	54,942	-0.05%
2021/11/12	124	15.16	58.1	15.01	15.30	65.9	53,620	0.12%	大買/
2021/11/11	6.9	14.48	975	14.36	14.50	-968.2	51,294	-1.89%	大賣/鉅額交易
2021/11/10	200	14.25	403	14.32	14.35	-203	53,352	-0.38%	大買/大賣/鉅額交易
2021/11/09	1.9	14.25	13	14.30	14.30	-11.2	56,846	-0.02%
2021/11/08	209	14.25	1,651.8	14.26	14.30	-1,442.8	57,001	-2.53%	大買/大賣/鉅額交易
2021/11/05	2,491	14.11	2,123	14.17	14.15	368	58,065	0.63%	大買/大賣/鉅額交易
2021/11/04	1,200	14.15	1,202	14.20	14.15	-2	59,407	0.00%	大買/大賣/
2021/11/03	1,203	14.10	1,210	14.15	14.15	-7	60,455	-0.01%	大買/大賣/
2021/11/02	802.1	14.10	802	14.15	14.15	0.1	61,236	0.00%	大買/大賣/
2021/11/01	1,400	14.11	1,000	14.15	14.10	400	61,653	0.65%	大買/大賣/鉅額交易
2021/10/29	1,006	14.19	800	14.25	14.20	206	61,686	0.33%	大買/大賣/鉅額交易
2021/10/28	359	14.29	425	14.33	14.35	-66	61,681	-0.11%	大買/大賣/
2021/10/27	401	14.25	1,856	14.33	14.30	-1,455	61,901	-2.35%	大買/大賣/鉅額交易
2021/10/26	2,174.1	14.23	4,086	14.26	14.30	-1,911.9	62,189	-3.07%	大買/大賣/鉅額交易
2021/10/25	332.9	14.15	1,200	14.20	14.15	-867.2	62,115	-1.40%	大買/大賣/鉅額交易
2021/10/22	802	14.12	402	14.15	14.15	400	63,530	0.63%	大買/大賣/鉅額交易
2021/10/21	1,205	14.15	1,200.6	14.23	14.15	4.4	64,559	0.01%	大買/大賣/
2021/10/20	2,000	14.13	1,206	14.13	14.15	794	64,956	1.22%	大買/大賣/鉅額交易
2021/10/19	758	14.22	754	14.27	14.25	4	65,046	0.01%	大買/大賣/
2021/10/18	1,202	14.23	2,674	14.24	14.20	-1,472	65,164	-2.26%	大買/大賣/鉅額交易
2021/10/15	477	14.06	480	14.11	14.10	-3	65,357	0.00%	大買/大賣/
2021/10/14	1,203	14.02	1,130	14.05	14.00	73	66,634	0.11%	大買/大賣/
2021/10/13	702	14.09	403	14.10	14.10	299	68,350	0.44%	大買/大賣/鉅額交易
2021/10/12	750	14.08	713	14.15	14.20	37	70,419	0.05%	大買/大賣/
2021/10/08	604	14.08	617	14.13	14.15	-13	70,965	-0.02%	大買/大賣/
2021/10/07	0	0.00	22	14.15	14.10	-22	71,561	-0.03%
2021/10/06	1,649	13.94	2,000.2	13.98	14.00	-351.2	72,631	-0.48%	大買/大賣/鉅額交易
2021/10/05	1,229	13.85	1,201	13.90	13.95	28	73,764	0.04%	大買/大賣/
2021/10/04	1,236	13.93	1,201	13.98	13.90	35	74,530	0.05%	大買/大賣/
2021/10/01	1,892	13.95	1,606	13.99	14.00	286	76,499	0.37%	大買/大賣/鉅額交易
2021/09/30	1,241	14.10	1,200	14.15	14.20	41	76,853	0.05%	大買/大賣/
2021/09/29	130	14.08	82	14.14	14.05	48	77,139	0.06%	大買/
2021/09/28	2	14.10	0	0.00	14.20	2	77,236	0.00%
2021/09/27	3	14.22	0	0.00	14.20	3	77,492	0.00%
2021/09/24	1,162	14.14	999	14.14	14.10	163	77,668	0.21%	大買/大賣/鉅額交易
2021/09/23	1,018	14.20	1,025	14.15	14.10	-7	77,779	-0.01%	大買/大賣/
2021/09/22	60.2	13.94	12	14.01	14.10	48.2	78,426	0.06%
2021/09/17	755.2	14.36	331	14.31	14.25	424.2	78,310	0.54%	大買/大賣/鉅額交易
2021/09/16	5,255.2	14.55	5,042	14.60	14.50	213.2	77,892	0.27%	大買/大賣/鉅額交易
2021/09/15	807	14.28	841	14.32	14.35	-34	76,980	-0.04%	大買/大賣/
2021/09/14	848	14.27	808.4	14.32	14.30	39.6	78,401	0.05%	大買/大賣/
2021/09/13	532.7	14.14	417	14.19	14.10	115.7	80,629	0.14%	大買/大賣/鉅額交易
2021/09/10	500.3	13.83	500	13.88	13.90	0.3	80,610	0.00%	大買/大賣/
2021/09/09	101.5	13.65	102.9	13.70	13.80	-1.4	81,822	0.00%	大買/大賣/
2021/09/08	10	13.80	8	13.75	13.75	2	81,808	0.00%
2021/09/07	352	13.74	371	13.79	13.85	-19	81,940	-0.02%	大買/大賣/
2021/09/06	410	13.90	403	13.95	13.80	7	81,919	0.01%	大買/大賣/
2021/09/03	0	0.00	17	13.90	13.95	-17	81,961	-0.02%
2021/09/02	748	13.91	701	13.84	13.75	47	82,377	0.06%	大買/大賣/
2021/09/01	161.1	14.10	2	14.05	14.10	159.1	81,731	0.19%	大買/鉅額交易
2021/08/31	11	14.08	0.5	14.20	14.20	10.5	81,436	0.01%
2021/08/30	17	14.07	67	14.03	14.20	-50	81,177	-0.06%
2021/08/27	33	13.75	2	13.80	13.80	31	80,857	0.04%
2021/08/26	10.3	13.55	4	13.55	13.65	6.3	80,751	0.01%
2021/08/25	37	13.41	61	13.52	13.65	-24	81,508	-0.03%
2021/08/24	0	0.00	4	13.30	13.40	-4	81,434	0.00%
2021/08/23	118.2	13.25	106	13.25	13.35	12.2	82,123	0.01%	大買/大賣/
2021/08/20	17.1	13.11	11	13.28	13.15	6.1	82,382	0.01%
2021/08/19	1,246	13.39	807	13.47	13.20	439	82,509	0.53%	大買/大賣/鉅額交易
2021/08/18	607	13.56	604	13.61	13.60	3	81,570	0.00%	大買/大賣/
2021/08/17	650	13.59	206	13.55	13.65	444	81,339	0.55%	大買/大賣/鉅額交易
2021/08/16	46.7	13.77	54	14.05	13.70	-7.3	80,832	-0.01%
2021/08/13	433.2	14.16	118	14.33	14.30	315.2	78,735	0.40%	大買/大賣/鉅額交易
2021/08/12	602.9	13.82	613	13.87	13.85	-10.1	76,171	-0.01%	大買/大賣/
2021/08/11	1,406.5	13.91	859	13.93	13.90	547.5	77,421	0.71%	大買/大賣/鉅額交易
2021/08/10	2,434.2	13.68	1,615	13.77	13.85	819.2	79,013	1.04%	大買/大賣/鉅額交易
2021/08/09	1,614	14.14	1,621	14.20	14.15	-7	81,499	-0.01%	大買/大賣/
2021/08/06	586.9	14.13	582	14.20	14.25	4.9	82,427	0.01%	大買/大賣/
2021/08/05	200	14.20	207	14.25	14.25	-7	84,791	-0.01%	大買/大賣/
2021/08/04	207.1	14.15	211.2	14.20	14.25	-4.1	90,808	0.00%	大買/大賣/
2021/08/03	412	14.10	473	14.16	14.20	-61	95,849	-0.06%	大買/大賣/
2021/08/02	621	14.05	600	14.12	14.20	21	98,894	0.02%	大買/大賣/
2021/07/30	471	14.12	421	14.17	14.10	50	99,430	0.05%	大買/大賣/
2021/07/29	410	13.98	427	14.03	14.10	-17	100,379	-0.02%	大買/大賣/
2021/07/28	1,347	13.69	1,320	13.76	13.85	27	102,409	0.03%	大買/大賣/
2021/07/27	606.1	14.07	431	14.10	13.95	175.1	106,150	0.16%	大買/大賣/鉅額交易
2021/07/26	57	14.44	1	14.60	14.25	56	107,347	0.05%
2021/07/23	1,610	14.29	1,614	14.34	14.40	-4	109,081	0.00%	大買/大賣/
2021/07/22	512.5	14.16	518.1	14.22	14.20	-5.6	111,678	0.00%	大買/大賣/
2021/07/21	152	14.04	100	14.05	14.10	52	114,878	0.05%	大買/
2021/07/20	2,075	14.09	7	14.06	14.15	2,068	120,639	1.71%	大買/鉅額交易
2021/07/19	2,219.4	14.46	1,459.5	14.48	14.45	759.9	121,839	0.62%	大買/大賣/鉅額交易
2021/07/16	1,097.5	14.59	1,080	14.43	14.70	17.5	123,822	0.01%	大買/大賣/
2021/07/15	61	14.10	1,043.2	14.08	14.20	-982.2	122,551	-0.80%	大賣/鉅額交易
2021/07/14	802	13.82	1,405.2	13.92	13.95	-603.2	122,986	-0.49%	大買/大賣/鉅額交易
2021/07/13	2,217	13.89	613	13.90	13.80	1,604	124,648	1.29%	大買/大賣/鉅額交易
2021/07/12	213	13.91	884	13.95	13.95	-671	124,581	-0.54%	大買/大賣/鉅額交易
2021/07/09	1,288	13.70	676	13.75	13.70	612	124,502	0.49%	大買/大賣/鉅額交易
2021/07/08	27	13.88	127	13.89	13.95	-100	124,941	-0.08%	大賣/
2021/07/07	68.9	13.41	126.2	13.42	13.50	-57.3	124,426	-0.05%	大賣/
2021/07/06	231	13.22	277	13.30	13.30	-46	126,833	-0.04%	大買/大賣/
2021/07/05	7	13.25	3	13.20	13.25	4	126,659	0.00%
2021/07/02	200	13.05	423	13.10	13.15	-223	126,296	-0.18%	大買/大賣/鉅額交易
2021/07/01	818	13.03	609	13.07	13.05	209	126,328	0.17%	大買/大賣/鉅額交易
2021/06/30	1	13.15	428	13.13	13.15	-427	126,167	-0.34%	大賣/鉅額交易
2021/06/29	1,857	13.00	1,410	13.03	13.00	447	126,127	0.35%	大買/大賣/鉅額交易
2021/06/28	7	13.18	311	13.10	13.20	-304	125,824	-0.24%	大賣/鉅額交易
2021/06/25	389	12.84	555.2	12.92	12.95	-166.2	125,374	-0.13%	大買/大賣/鉅額交易
2021/06/24	906	12.81	944.5	12.86	12.80	-38.5	125,396	-0.03%	大買/大賣/
2021/06/23	1,385	12.87	1,830.5	12.92	12.85	-445.5	126,305	-0.35%	大買/大賣/鉅額交易
2021/06/22	1,552	12.75	2,433	12.71	12.65	-881	126,230	-0.70%	大買/大賣/鉅額交易
2021/06/21	12	12.19	24	12.21	12.15	-12	123,178	-0.01%
2021/06/18	831	12.30	606	12.33	12.25	225	122,899	0.18%	大買/大賣/鉅額交易
2021/06/17	203.6	12.40	412	12.45	12.45	-208.4	122,509	-0.17%	大買/大賣/鉅額交易
2021/06/16	605	12.28	605	12.33	12.35	0	124,544	0.00%	大買/大賣/
2021/06/15	1,005	12.41	436	12.40	12.40	569	124,700	0.46%	大買/大賣/鉅額交易
2021/06/11	401	12.45	400	12.50	12.50	1	124,890	0.00%	大買/大賣/
2021/06/10	1,004	12.38	1,008	12.44	12.45	-4	125,395	0.00%	大買/大賣/
2021/06/09	594.1	12.41	390	12.45	12.45	204.1	126,284	0.16%	大買/大賣/鉅額交易
2021/06/08	283	12.49	293	12.55	12.55	-10	126,469	-0.01%	大買/大賣/
2021/06/07	733	12.40	717.5	12.46	12.50	15.5	128,135	0.01%	大買/大賣/
2021/06/04	902	12.57	947	12.62	12.65	-45	128,650	-0.03%	大買/大賣/
2021/06/03	702	12.70	414	12.74	12.70	288	129,597	0.22%	大買/大賣/鉅額交易
2021/06/02	404	12.74	412	12.78	12.75	-8	130,004	-0.01%	大買/大賣/
2021/06/01	138	12.44	164.2	12.52	12.60	-26.2	129,273	-0.02%	大買/大賣/
2021/05/31	16	12.37	9	12.46	12.45	7	129,332	0.01%
2021/05/28	128	12.25	137	12.30	12.30	-9	128,901	-0.01%	大買/大賣/
2021/05/27	411	12.03	400	12.08	12.10	11	128,298	0.01%	大買/大賣/
2021/05/26	40	12.20	41	12.28	12.20	-1	128,177	0.00%
2021/05/25	81.9	12.07	54	12.10	12.10	27.9	128,520	0.02%
2021/05/24	206.9	11.93	213	11.98	12.05	-6.2	128,334	0.00%	大買/大賣/
2021/05/21	219.2	11.93	207	11.98	12.05	12.2	128,303	0.01%	大買/大賣/
2021/05/20	717	11.79	706	11.85	11.85	11	127,584	0.01%	大買/大賣/
2021/05/19	810.5	11.89	801	11.94	11.95	9.5	126,812	0.01%	大買/大賣/
2021/05/18	57	11.82	64	11.95	12.10	-7	125,810	-0.01%
2021/05/17	56.1	11.35	151	11.29	11.20	-94.9	123,704	-0.08%	大賣/
2021/05/14	360.1	12.00	320	12.05	12.10	40.1	119,729	0.03%	大買/大賣/
2021/05/13	263.4	12.02	219	12.04	12.10	44.4	117,481	0.04%	大買/大賣/
2021/05/12	1,701.2	12.75	974	12.79	12.40	727.2	114,416	0.64%	大買/大賣/鉅額交易
2021/05/11	1,202.1	13.03	1,229	13.10	13.00	-26.9	108,102	-0.02%	大買/大賣/
2021/05/10	57	13.31	845	13.02	13.35	-788	102,931	-0.77%	大賣/鉅額交易
2021/05/07	1,007	12.69	1,005	12.76	12.85	2	100,112	0.00%	大買/大賣/
2021/05/06	12	12.65	9	12.68	12.75	3	99,754	0.00%
2021/05/05	778	12.71	704	12.77	12.60	74	98,452	0.08%	大買/大賣/
2021/05/04	1,088	12.73	384	12.58	12.35	704	96,151	0.73%	大買/大賣/鉅額交易
2021/05/03	149	12.95	253.2	12.98	13.00	-104.2	91,250	-0.11%	大買/大賣/鉅額交易
2021/04/29	724	13.05	527	13.10	13.05	197	89,321	0.22%	大買/大賣/鉅額交易
2021/04/28	294	13.22	14	13.14	13.15	280	86,923	0.32%	大買/鉅額交易
2021/04/27	192	13.41	94	13.36	13.45	98	84,339	0.12%	大買/
2021/04/26	101.5	13.05	188	13.06	13.50	-86.5	80,862	-0.11%	大買/大賣/
2021/04/23	64.5	12.01	173	12.16	12.30	-108.5	74,293	-0.15%	大賣/鉅額交易
2021/04/22	125	11.97	274	12.11	11.85	-149	72,104	-0.21%	大買/大賣/鉅額交易
2021/04/21	37	11.68	24	11.71	11.75	13	68,469	0.02%
2021/04/20	56.4	11.80	50	11.88	11.80	6.4	68,119	0.01%
2021/04/19	76	11.65	132	11.68	11.80	-56	67,727	-0.08%	大賣/
2021/04/16	14	11.21	30	11.25	11.25	-16	67,623	-0.02%
2021/04/15	81	11.17	42	11.25	11.25	39	67,182	0.06%
2021/04/14	34	10.98	73	11.03	11.05	-39	66,270	-0.06%
2021/04/13	40	11.14	63	11.28	11.05	-23	65,355	-0.04%
2021/04/12	65	11.16	439.3	10.79	11.15	-374.3	63,818	-0.59%	大賣/鉅額交易
2021/04/09	506.2	10.34	219	10.35	10.40	287.2	60,551	0.47%	大買/大賣/鉅額交易
2021/04/08	0.5	10.45	72	10.40	10.40	-71.5	60,532	-0.12%
2021/04/07	233	10.38	208	10.42	10.45	25	61,313	0.04%	大買/大賣/
2021/04/06	208	10.47	211.4	10.52	10.45	-3.4	61,136	-0.01%	大買/大賣/
2021/04/01	75	10.50	4	10.48	10.50	71	60,829	0.12%
2021/03/31	5	10.40	11	10.50	10.50	-6	60,761	-0.01%
2021/03/30	328	10.37	301	10.42	10.40	27	61,195	0.04%	大買/大賣/
2021/03/29	17	10.49	60.7	10.45	10.50	-43.7	61,482	-0.07%
2021/03/26	33	10.57	26	10.59	10.50	7	62,181	0.01%
2021/03/25	15	10.50	145.3	10.44	10.50	-130.3	62,038	-0.21%	大賣/鉅額交易
2021/03/24	24	10.15	16	10.15	10.20	8	62,349	0.01%
2021/03/23	6	10.24	36	10.20	10.20	-30	62,367	-0.05%
2021/03/22	5	10.15	63	10.13	10.15	-58	62,486	-0.09%
2021/03/19	42	10.12	75	10.06	10.00	-33	62,256	-0.05%
2021/03/18	131.3	10.00	102	10.05	10.00	29.3	60,575	0.05%	大買/大賣/
2021/03/17	128	10.00	139.3	10.04	10.05	-11.3	60,896	-0.02%	大買/大賣/
2021/03/16	34	10.14	62	10.12	10.10	-28	60,755	-0.05%
2021/03/15	37	9.97	99.1	10.02	10.10	-62.1	60,452	-0.10%
2021/03/12	31	9.78	45.8	9.83	9.87	-14.8	59,766	-0.02%
2021/03/11	18	9.91	110.9	9.91	9.83	-92.9	60,524	-0.15%	大賣/
2021/03/10	80	9.78	134	9.79	9.80	-54	59,580	-0.09%	大賣/
2021/03/09	1	9.66	66	9.67	9.70	-65	58,773	-0.11%
2021/03/08	10	9.48	22	9.53	9.46	-12	57,704	-0.02%
2021/03/05	0	0.00	62	9.41	9.44	-62	57,289	-0.11%
2021/03/04	375	9.34	315	9.37	9.45	60	58,862	0.10%	大買/大賣/
2021/03/03	1	9.28	603	9.40	9.42	-602	58,451	-1.03%	大賣/鉅額交易
2021/03/02	562	9.35	2	9.39	9.28	560	57,903	0.97%	大買/鉅額交易
2021/02/26	46	9.34	3	9.40	9.30	43	57,908	0.07%
2021/02/25	57	9.36	754	9.42	9.55	-697	56,837	-1.23%	大賣/鉅額交易
2021/02/24	217	9.34	245	9.38	9.31	-28	55,825	-0.05%	大買/大賣/
2021/02/23	13.5	9.25	3	9.26	9.29	10.5	55,424	0.02%
2021/02/22	21	9.21	5	9.23	9.20	16	54,947	0.03%
2021/02/19	25	9.18	0	0.00	9.20	25	54,816	0.05%
2021/02/18	33.3	9.27	2	9.27	9.25	31.3	54,667	0.06%
2021/02/17	0	0.00	1	9.17	9.19	-1	54,240	0.00%
2021/02/05	26	9.03	9	9.06	9.06	17	53,406	0.03%
2021/02/04	2.9	9.03	0	0.00	9.03	2.9	53,389	0.01%
2021/02/03	5	9.05	1.4	9.04	9.05	3.6	53,773	0.01%
2021/02/02	225	8.92	220.8	8.95	8.95	4.2	53,969	0.01%	大買/大賣/
2021/02/01	100	8.92	100	8.96	8.93	0	53,717	0.00%
2021/01/29	24	8.97	20	8.93	8.92	4	53,647	0.01%
2021/01/28	27	8.96	30	8.98	8.94	-3	53,137	-0.01%
2021/01/27	28	9.02	11	9.07	9.01	17	52,475	0.03%
2021/01/26	31	9.04	0	0.00	9.04	31	52,234	0.06%
2021/01/25	0	0.00	100	9.10	9.08	-100	51,945	-0.19%
2021/01/22	52	9.06	20	9.04	9.04	32	51,816	0.06%
2021/01/21	81	9.08	62	9.10	9.06	19	51,422	0.04%
2021/01/20	112	9.12	40.1	9.14	9.06	71.9	51,121	0.14%	大買/
2021/01/19	10	9.23	24	9.33	9.31	-14	50,347	-0.03%
2021/01/18	20	9.16	15	9.18	9.25	5	50,015	0.01%
2021/01/15	788	9.37	62	9.36	9.28	726	49,517	1.47%	大買/鉅額交易
2021/01/14	81	9.44	31	9.46	9.46	50	49,113	0.10%
2021/01/13	62	9.59	13	9.57	9.51	49	48,581	0.10%
2021/01/12	68	9.51	80	9.42	9.47	-12	47,754	-0.03%
2021/01/11	73	9.71	1,043	9.58	9.71	-970	46,504	-2.09%	大賣/鉅額交易
2021/01/08	0	0.00	66	9.40	9.41	-66	44,014	-0.15%
2021/01/07	40	9.34	68	9.33	9.29	-28	43,079	-0.06%
2021/01/06	53	9.29	54	9.30	9.28	-1	42,418	0.00%
2021/01/05	31	9.22	0	9.22	9.24	31	41,546	0.07%
2021/01/04	23	9.23	1	9.27	9.24	22	41,129	0.05%
2020/12/31	21	9.31	2.1	9.34	9.30	18.9	40,631	0.05%
2020/12/30	3	9.38	23	9.35	9.38	-20	39,974	-0.05%
2020/12/29	15	9.19	10	9.21	9.18	5	38,800	0.01%
2020/12/28	16	9.17	44	9.17	9.17	-28	38,423	-0.07%
2020/12/25	15	9.24	53	9.29	9.20	-38	38,192	-0.10%
2020/12/24	6	9.18	142	9.18	9.22	-136	37,695	-0.36%	大賣/鉅額交易
2020/12/23	3	9.03	13	9.18	9.19	-10	36,409	-0.03%
2020/12/22	31	9.12	5	9.12	9.05	26	35,227	0.07%
2020/12/21	1	9.06	12.4	9.10	9.11	-11.4	34,095	-0.03%
2020/12/18	42	9.09	7	9.16	9.04	35	32,588	0.11%
2020/12/17	9	9.08	116	9.09	9.15	-107	30,533	-0.35%	大賣/鉅額交易
2020/12/16	0	0.00	45	9.08	9.10	-45	29,857	-0.15%
2020/12/15	15	8.96	75	8.94	8.94	-60	29,180	-0.21%
2020/12/11	1	9.10	18	9.05	9.07	-17	27,831	-0.06%
2020/12/10	0	0.00	10	8.94	8.96	-10	26,740	-0.04%
2020/12/09	25	8.89	62	8.88	8.90	-37	26,316	-0.14%
2020/12/08	136	8.99	23	9.05	8.95	113	25,947	0.44%	大買/鉅額交易
2020/12/07	102	9.15	136.4	9.14	9.13	-34.4	25,171	-0.14%	大買/大賣/
2020/12/04	1	8.95	173	8.99	9.00	-172	23,819	-0.72%	大賣/鉅額交易
2020/12/03	23	8.91	13	8.92	8.92	10	22,879	0.04%
2020/12/02	1.5	8.89	7	8.91	8.93	-5.5	22,440	-0.02%
2020/12/01	0	0.00	1	8.84	8.88	-1	21,754	0.00%
2020/11/30	79	8.87	426	8.95	8.92	-347	21,563	-1.61%	大賣/鉅額交易
2020/11/27	13	8.69	0	0.00	8.74	13	19,732	0.07%
2020/11/26	18	8.69	31.4	8.70	8.71	-13.4	19,422	-0.07%
2020/11/24	80	8.66	0	8.66	8.69	80	19,222	0.42%
2020/11/23	10	8.68	0	0.00	8.68	10	19,056	0.05%
2020/11/20	171	8.65	0	0.00	8.64	171	18,889	0.91%	大買/鉅額交易
2020/11/19	160	8.68	20	8.70	8.69	140	18,794	0.74%	大買/鉅額交易
2020/11/18	0	0.00	15	8.72	8.72	-15	18,609	-0.08%
2020/11/17	13	8.64	1	8.65	8.66	12	18,466	0.06%
2020/11/16	15	8.67	0	0.00	8.68	15	18,839	0.08%
2020/11/13	25	8.62	0	0.00	8.64	25	18,914	0.13%
2020/11/12	2	8.71	30	8.64	8.69	-28	18,904	-0.15%
2020/11/11	0	0.00	5	8.75	8.79	-5	18,722	-0.03%
2020/11/10	60	8.68	34.1	8.70	8.67	25.9	18,183	0.14%
2020/11/09	0	0.00	12	8.63	8.62	-12	17,793	-0.07%
2020/11/06	10	8.52	10	8.58	8.58	0	17,608	0.00%
2020/11/05	10	8.55	20	8.57	8.52	-10	17,546	-0.06%
2020/11/02	5	8.46	0	0.00	8.46	5	17,998	0.03%
2020/10/30	3	8.39	1	8.38	8.38	2	18,094	0.01%
2020/10/29	15	8.40	0	0.00	8.44	15	17,946	0.08%
2020/10/27	61	8.51	1	8.48	8.52	60	18,143	0.33%
2020/10/23	5	8.47	3	8.51	8.47	2	18,589	0.01%
2020/10/22	2	8.51	0	0.00	8.44	2	18,859	0.01%
2020/10/21	0.4	8.50	0	0.00	8.50	0.4	18,834	0.00%
2020/10/20	50.5	8.49	0	0.00	8.49	50.5	19,061	0.26%
2020/10/16	0	0.00	20.3	8.49	8.42	-20.3	19,418	-0.10%
2020/10/15	20	8.43	0	0.00	8.42	20	19,745	0.10%
2020/10/14	7	8.50	0	0.00	8.47	7	19,782	0.04%
2020/10/13	20	8.47	0	0.00	8.50	20	19,956	0.10%
2020/10/12	56	8.54	0	0.00	8.55	56	20,127	0.28%
2020/10/06	0.5	8.60	0	0.00	8.61	0.5	20,790	0.00%
2020/10/05	1	8.49	14.1	8.54	8.45	-13.1	21,102	-0.06%
2020/09/30	8	8.51	2	8.52	8.51	6	21,654	0.03%
2020/09/29	0	0.00	20	8.49	8.51	-20	21,984	-0.09%
2020/09/28	5	8.40	0	0.00	8.41	5	22,689	0.02%
2020/09/25	0	0.00	15	8.28	8.33	-15	24,011	-0.06%
2020/09/24	47	8.27	0	0.00	8.21	47	25,377	0.19%
2020/09/23	5	8.43	0	0.00	8.46	5	25,610	0.02%
2020/09/22	32	8.49	0	0.00	8.50	32	26,012	0.12%
2020/09/18	0	0.00	1	8.70	8.65	-1	26,412	0.00%
2020/09/17	5	8.71	10	8.69	8.70	-5	26,146	-0.02%
2020/09/16	5	8.72	11	8.74	8.74	-6	26,213	-0.02%
2020/09/11	0	0.00	41	8.75	8.77	-41	26,860	-0.15%
2020/09/10	13	8.70	10	8.66	8.70	3	26,718	0.01%
2020/09/09	20	8.56	12	8.63	8.60	8	26,769	0.03%
2020/09/08	10	8.66	0	0.00	8.66	10	27,064	0.04%
2020/09/07	36.3	8.63	0	0.00	8.62	36.3	27,362	0.13%
2020/09/04	10.3	8.58	83	8.57	8.58	-72.8	27,860	-0.26%
2020/09/03	20.6	8.62	2	8.65	8.59	18.6	27,964	0.07%
2020/09/02	90	8.60	0	0.00	8.57	90	27,849	0.32%
2020/09/01	0.2	8.60	0	0.00	8.60	0.2	28,084	0.00%
2020/08/31	0	0.00	2	8.65	8.54	-2	28,148	-0.01%
2020/08/28	0.2	8.61	0	0.00	8.61	0.2	28,056	0.00%
2020/08/26	10	8.58	0	0.00	8.58	10	28,682	0.03%
2020/08/25	0	8.58	0	0.00	8.58	0	29,029	0.00%
2020/08/24	20	8.52	10	8.54	8.53	10	29,425	0.03%
2020/08/21	20	8.52	0	0.00	8.56	20	29,646	0.07%
2020/08/20	6	8.46	0	0.00	8.41	6	29,657	0.02%
2020/08/19	12	8.68	0	0.00	8.65	12	29,248	0.04%
2020/08/17	6	8.66	1	8.70	8.70	5	29,196	0.02%
2020/08/14	0	0.00	1	8.63	8.66	-1	29,191	0.00%
2020/08/13	2	8.68	30	8.67	8.68	-28	29,262	-0.10%
2020/08/11	10	8.70	2	8.71	8.68	8	29,567	0.03%
2020/08/10	0	0.00	3	8.70	8.72	-3	29,663	-0.01%
2020/08/07	35	8.62	1	8.63	8.66	34	29,659	0.11%
2020/08/06	0	0.00	60	8.75	8.71	-60	29,540	-0.20%
2020/08/05	10	8.61	15	8.62	8.63	-5	29,537	-0.02%
2020/08/04	2	8.64	0	0.00	8.58	2	29,689	0.01%
2020/08/03	22	8.55	0	0.00	8.53	22	29,707	0.07%
2020/07/31	20	8.64	0	0.00	8.64	20	29,568	0.07%
2020/07/30	15	8.68	0	0.00	8.66	15	29,583	0.05%
2020/07/29	10	8.75	0	0.00	8.75	10	29,487	0.03%
2020/07/28	10	8.58	0	0.00	8.59	10	29,815	0.03%
2020/07/27	12	8.62	0	0.00	8.61	12	30,109	0.04%
2020/07/24	22	8.77	1	8.75	8.75	21	30,314	0.07%
2020/07/23	6	8.86	15	8.88	8.86	-9	30,505	-0.03%
2020/07/22	10	8.87	10	8.90	8.90	0	30,663	0.00%
2020/07/21	18	8.90	0	0.00	8.85	18	30,465	0.06%
2020/07/20	0	0.00	21	8.93	8.94	-21	30,241	-0.07%
2020/07/17	5	8.92	10	8.94	8.91	-5	30,297	-0.02%
2020/07/16	11	8.87	1	8.88	8.87	10	30,725	0.03%
2020/07/15	10	8.86	15	8.91	8.86	-5	30,708	-0.02%
2020/07/14	12	8.88	35	8.89	8.88	-23	30,875	-0.07%
2020/07/13	20	8.76	0	0.00	8.81	20	31,115	0.06%
2020/07/10	21	8.73	0	0.00	8.75	21	31,523	0.07%
2020/07/09	69	8.85	77	8.83	8.83	-8	31,610	-0.03%
2020/07/08	12	8.93	11	8.91	8.92	1	31,802	0.00%
2020/07/07	8	8.95	3	8.93	8.94	5	31,687	0.02%
2020/07/06	48	9.03	47.2	9.03	9.04	0.8	31,066	0.00%
2020/07/03	11	9.48	65.6	9.47	9.47	-54.6	29,825	-0.18%
2020/07/02	22	9.47	241	9.48	9.48	-219	28,526	-0.77%	大賣/鉅額交易
2020/07/01	41	9.48	816	9.49	9.48	-775	28,038	-2.76%	大賣/鉅額交易
2020/06/30	10	9.41	281	9.44	9.46	-271	27,582	-0.98%	大賣/鉅額交易
2020/06/29	7	9.32	1	9.33	9.37	6	27,984	0.02%
2020/06/24	65	9.36	66	9.40	9.34	-1	27,915	0.00%
2020/06/22	22	9.31	2	9.33	9.32	20	28,295	0.07%
2020/06/19	50	9.33	0	0.00	9.26	50	28,847	0.17%
2020/06/18	1	9.38	10	9.37	9.40	-9	28,729	-0.03%
2020/06/17	10	9.37	14	9.39	9.40	-4	28,912	-0.01%
2020/06/16	66	9.36	0	0.00	9.39	66	29,766	0.22%
2020/06/15	61	9.18	98	9.26	9.27	-37	31,261	-0.12%
2020/06/12	80	9.07	3	9.05	9.16	77	31,650	0.24%
2020/06/11	1,343	9.41	32	9.34	9.20	1,311	32,027	4.09%	大買/鉅額交易
2020/06/10	250	9.45	0	0.00	9.47	250	31,963	0.78%	大買/鉅額交易
2020/06/09	1	9.50	0	0.00	9.48	1	33,030	0.00%
2020/06/08	566	9.45	2	9.46	9.49	564	33,656	1.68%	大買/鉅額交易
2020/06/05	0	0.00	11.1	9.38	9.40	-11.1	33,743	-0.03%
2020/06/04	4	9.36	10	9.41	9.36	-6	34,278	-0.02%
2020/06/03	1	9.27	13	9.28	9.30	-12	34,614	-0.03%
2020/06/02	3	9.15	18	9.14	9.14	-15	34,369	-0.04%
2020/06/01	27	9.10	3	9.10	9.11	24	34,332	0.07%
2020/05/29	17	8.99	7	9.08	9.09	10	34,099	0.03%
2020/05/28	7	9.02	0	0.00	9.00	7	33,815	0.02%
2020/05/26	0.1	9.01	1	9.04	9.02	-0.9	34,214	0.00%
2020/05/25	2	8.96	0	0.00	8.97	2	34,322	0.01%
2020/05/22	44	8.98	40	8.94	8.93	4	34,457	0.01%
2020/05/21	0	0.00	1	9.03	9.01	-1	34,522	0.00%
2020/05/20	1	9.00	1	9.02	9.02	0	34,534	0.00%
2020/05/19	0	0.00	2	9.04	9.00	-2	34,542	-0.01%
2020/05/18	15	8.95	0	0.00	8.95	15	34,373	0.04%
2020/05/15	15	8.95	2	8.99	8.95	13	34,217	0.04%
2020/05/14	3	9.00	38.7	9.01	8.99	-35.7	34,006	-0.11%
2020/05/13	3.4	9.04	66	9.06	9.04	-62.6	33,834	-0.19%
2020/05/12	2	9.04	0	0.00	9.04	2	33,932	0.01%
2020/05/11	2.9	9.10	12	9.10	9.10	-9.1	33,846	-0.03%
2020/05/08	0	0.00	30	9.00	8.98	-30	33,671	-0.09%
2020/05/07	0.1	8.93	0	0.00	8.93	0.1	33,666	0.00%
2020/05/05	5	8.94	0	0.00	8.92	5	33,636	0.01%
2020/05/04	12	8.88	40	8.88	8.93	-28	33,672	-0.08%
2020/04/30	15	9.08	0	0.00	9.06	15	33,466	0.04%
2020/04/29	5	8.96	18	8.86	8.98	-13	33,376	-0.04%
2020/04/28	1	8.72	2	8.71	8.76	-1	33,328	0.00%
2020/04/27	13	8.61	10	8.53	8.58	3	34,140	0.01%
2020/04/24	0	0.00	10	8.46	8.40	-10	34,012	-0.03%
2020/04/23	8.7	8.44	0	0.00	8.43	8.7	34,060	0.03%
2020/04/22	0	0.00	30	8.26	8.39	-30	33,930	-0.09%
2020/04/21	93	8.33	0	0.00	8.36	93	33,923	0.27%
2020/04/20	7	8.56	45	8.62	8.56	-38	33,551	-0.11%
2020/04/17	0	0.00	95	8.68	8.60	-95	33,599	-0.28%
2020/04/16	13	8.53	0	0.00	8.51	13	33,464	0.04%
2020/04/15	6	8.62	40	8.62	8.66	-34	33,094	-0.10%
2020/04/14	47.3	8.43	60	8.49	8.51	-12.7	32,751	-0.04%
2020/04/13	135	8.27	226	8.35	8.35	-91	32,360	-0.28%	大買/大賣/
2020/04/10	5	8.06	16	8.09	8.13	-11	31,789	-0.03%
2020/04/08	2	7.83	0	0.00	7.83	2	31,500	0.01%
2020/04/07	0	0.00	43	7.76	7.76	-43	31,386	-0.14%
2020/04/06	0	0.00	5	7.61	7.65	-5	31,416	-0.02%
2020/04/01	2	7.51	2	7.53	7.51	0	31,248	0.00%
2020/03/31	46	7.64	5	7.60	7.42	41	31,109	0.13%
2020/03/30	2	7.74	0	0.00	7.74	2	30,327	0.01%
2020/03/27	74	7.80	25	7.74	7.81	49	30,076	0.16%
2020/03/26	0	0.00	21	7.59	7.60	-21	29,712	-0.07%
2020/03/25	2	7.53	6	7.50	7.54	-4	29,961	-0.01%
2020/03/24	3.5	7.27	0	0.00	7.26	3.5	29,536	0.01%
2020/03/23	15	7.00	0	0.00	7.01	15	29,297	0.05%
2020/03/20	7	7.38	45	7.12	7.35	-38	29,208	-0.13%
2020/03/19	54	7.12	70	7.30	6.90	-16	28,477	-0.06%
2020/03/18	6	7.58	0	0.00	7.50	6	27,654	0.02%
2020/03/17	4.5	7.60	0	0.00	7.60	4.5	27,212	0.02%
2020/03/16	2	8.11	70	8.10	7.93	-68	26,615	-0.26%
2020/03/13	87.1	7.77	0	0.00	8.29	87.1	26,174	0.33%
2020/03/12	14	8.65	18	8.69	8.56	-4	24,977	-0.02%
2020/03/11	11	9.00	10	9.00	8.97	1	24,337	0.00%
2020/03/10	38	8.98	0	0.00	9.00	38	24,120	0.16%
2020/03/09	21	9.04	0	0.00	9.03	21	23,767	0.09%
2020/03/06	7	9.20	0	0.00	9.18	7	23,205	0.03%
2020/03/04	10	9.26	31	9.22	9.26	-21	23,182	-0.09%
2020/03/03	2	9.18	1	9.27	9.17	1	23,128	0.00%
2020/03/02	3	9.10	24	9.06	9.10	-21	23,074	-0.09%
2020/02/27	5	9.18	0	0.00	9.16	5	23,444	0.02%
2020/02/26	2	9.18	10	9.21	9.21	-8	23,176	-0.03%
2020/02/25	40	9.25	18	9.22	9.24	22	23,013	0.10%
2020/02/24	11	9.31	0	0.00	9.30	11	23,082	0.05%
2020/02/21	5.1	9.36	7	9.39	9.36	-1.9	22,923	-0.01%
2020/02/20	22	9.42	0	0.00	9.41	22	22,910	0.10%
2020/02/19	0	0.00	10	9.42	9.41	-10	22,921	-0.04%
2020/02/17	3	9.37	0	0.00	9.36	3	23,118	0.01%
2020/02/13	30	9.37	0	0.00	9.40	30	23,611	0.13%
2020/02/12	0.3	9.35	0	0.00	9.35	0.3	24,020	0.00%
2020/02/11	0.1	9.38	0	0.00	9.36	0.1	24,391	0.00%
2020/02/07	75	9.40	1	9.41	9.35	74	26,401	0.28%
2020/02/06	30	9.46	0	0.00	9.49	30	27,017	0.11%
2020/02/05	0	0.00	40	9.31	9.33	-40	27,138	-0.15%
2020/02/04	5	9.29	1	9.29	9.29	4	27,028	0.01%
2020/02/03	23	9.18	37	9.17	9.23	-14	27,101	-0.05%
2020/01/31	1	9.35	70	9.34	9.29	-69	26,842	-0.26%
2020/01/30	90.1	9.41	3	9.32	9.26	87.1	26,536	0.33%
2020/01/20	30	9.85	87	9.85	9.84	-57	25,320	-0.23%
2020/01/17	20	9.85	48	9.83	9.85	-28	25,290	-0.11%
2020/01/16	10	9.84	0	0.00	9.85	10	25,530	0.04%
2020/01/15	10	9.85	41	9.85	9.84	-31	25,653	-0.12%
2020/01/14	0	0.00	22	9.86	9.88	-22	25,665	-0.09%
2020/01/13	1	9.81	32	9.82	9.83	-31	25,487	-0.12%
2020/01/10	9	9.75	53	9.75	9.74	-44	25,698	-0.17%
2020/01/08	5	9.60	0	0.00	9.56	5	25,981	0.02%
2020/01/07	15.1	9.65	60	9.66	9.65	-44.9	25,779	-0.17%
2020/01/06	52	9.70	0	0.00	9.65	52	25,811	0.20%
2020/01/03	10	9.72	0	0.00	9.76	10	25,773	0.04%
2020/01/02	0.1	9.72	0	0.00	9.72	0.1	25,819	0.00%
2019/12/31	10	9.73	0	0.00	9.73	10	25,702	0.04%
2019/12/30	3	9.72	3	9.78	9.72	0	25,617	0.00%
2019/12/27	32	9.79	30	9.85	9.79	2	25,536	0.01%
2019/12/25	10	9.81	20	9.82	9.81	-10	25,467	-0.04%
2019/12/24	63.1	9.83	10	9.82	9.81	53.1	25,460	0.21%
2019/12/23	10	9.82	30	9.86	9.87	-20	25,535	-0.08%
2019/12/20	40	9.82	0	0.00	9.81	40	25,509	0.16%
2019/12/19	30.1	9.85	1	9.85	9.89	29.1	25,067	0.12%
2019/12/18	0	0.00	20	9.91	9.90	-20	24,854	-0.08%
2019/12/17	20	9.82	104.3	9.84	9.93	-84.3	24,888	-0.34%	大賣/
2019/12/16	3	9.82	0	0.00	9.81	3	24,640	0.01%
2019/12/13	3	9.92	87	9.89	9.91	-84	24,391	-0.34%
2019/12/12	5	9.72	0	0.00	9.77	5	23,478	0.02%
2019/12/11	10	9.66	2.1	9.72	9.69	7.9	23,270	0.03%
2019/12/10	0.1	9.66	0	0.00	9.66	0.1	23,292	0.00%
2019/12/06	0	0.00	20	9.68	9.65	-20	23,362	-0.09%
2019/12/05	30	9.64	3	9.66	9.62	27	23,280	0.12%
2019/12/04	38	9.54	1	9.56	9.58	37	23,074	0.16%
2019/12/03	6	9.62	0	0.00	9.62	6	22,973	0.03%
2019/12/02	31	9.65	0	0.00	9.66	31	22,910	0.14%
2019/11/29	30	9.72	0	0.00	9.71	30	22,714	0.13%
2019/11/28	21	9.81	0	0.00	9.80	21	22,477	0.09%
2019/11/27	40	9.85	0	0.00	9.82	40	22,536	0.18%
2019/11/26	1.1	9.90	1	9.93	9.87	0.1	22,388	0.00%
2019/11/25	0	0.00	2	9.89	9.92	-2	21,636	-0.01%
2019/11/22	10	9.79	10	9.88	9.88	0	22,022	0.00%
2019/11/21	40	9.76	0	0.00	9.78	40	21,968	0.18%
2019/11/20	50	9.85	0	0.00	9.87	50	21,685	0.23%
2019/11/19	20	9.87	0	0.00	9.92	20	21,566	0.09%
2019/11/18	32	9.85	0	0.00	9.90	32	21,519	0.15%
2019/11/15	25	9.84	0	0.00	9.90	25	21,380	0.12%
2019/11/14	151	9.83	0	0.00	9.83	151	21,305	0.71%	大買/鉅額交易
2019/11/13	0.1	9.88	0	0.00	9.89	0.1	21,386	0.00%
2019/11/12	0.2	9.94	20	9.96	9.97	-19.8	21,254	-0.09%
2019/11/11	4	9.88	10	9.86	9.89	-6	21,061	-0.03%
2019/11/08	10	10.03	28	10.04	10.00	-18	20,524	-0.09%
2019/11/07	48	10.06	74	10.11	10.10	-26	20,082	-0.13%
2019/11/06	24	9.99	87	9.92	9.94	-63	18,601	-0.34%
2019/11/05	6	9.84	77	9.84	9.86	-71	18,098	-0.39%
2019/11/04	5	9.57	13	9.62	9.65	-8	17,590	-0.05%
2019/11/01	11	9.51	10	9.51	9.54	1	17,576	0.01%
2019/10/30	0	0.00	53	9.51	9.53	-53	17,597	-0.30%
2019/10/28	0	0.00	6	9.50	9.50	-6	17,499	-0.03%
2019/10/25	5	9.49	50	9.51	9.47	-45	17,436	-0.26%
2019/10/24	0	0.00	24	9.53	9.54	-24	17,336	-0.14%
2019/10/23	23	9.41	0	0.00	9.41	23	17,087	0.13%
2019/10/22	10	9.44	2.4	9.47	9.49	7.6	17,005	0.04%
2019/10/21	40	9.45	20	9.45	9.45	20	16,986	0.12%
2019/10/18	78	9.42	1	9.41	9.47	77	16,897	0.46%
2019/10/17	3	9.42	0	0.00	9.46	3	16,469	0.02%
2019/10/14	3	9.20	23	9.24	9.27	-20	16,051	-0.12%
2019/10/09	25	9.15	0	0.00	9.11	25	15,930	0.16%
2019/10/08	0	0.00	0.1	9.19	9.20	-0.1	15,837	0.00%
2019/10/07	3	9.17	0	0.00	9.15	3	15,905	0.02%
2019/10/04	2	9.19	0	0.00	9.17	2	15,892	0.01%
2019/10/03	1	9.16	0	0.00	9.14	1	15,974	0.01%
2019/10/01	2	9.28	0	0.00	9.29	2	15,899	0.01%
2019/09/26	2	9.32	1	9.31	9.31	1	16,324	0.01%
2019/09/25	2	9.31	10	9.34	9.34	-8	16,467	-0.05%
2019/09/24	2	9.37	0	0.00	9.37	2	16,455	0.01%
2019/09/23	10	9.40	0	0.00	9.39	10	16,623	0.06%
2019/09/19	3	9.40	0	0.00	9.42	3	16,626	0.02%
2019/09/17	0	0.00	95	9.43	9.45	-95	16,676	-0.57%
2019/09/16	0	0.00	3	9.44	9.44	-3	16,935	-0.02%
2019/09/12	1	9.40	1	9.43	9.44	0	16,974	0.00%
2019/09/11	80	9.41	0	0.00	9.40	80	17,073	0.47%
2019/09/10	2	9.35	0	0.00	9.39	2	16,977	0.01%
2019/09/09	0	0.00	1	9.29	9.32	-1	16,832	-0.01%
2019/09/03	10	9.09	1	9.13	9.07	9	16,907	0.05%
2019/09/02	0	0.00	4	9.13	9.13	-4	16,980	-0.02%
2019/08/29	20	8.99	0	0.00	8.99	20	17,126	0.12%
2019/08/28	1	9.02	5	9.04	9.02	-4	17,213	-0.02%
2019/08/23	60	9.05	0	9.05	9.05	60	17,253	0.35%
2019/08/20	30	9.11	10	9.16	9.10	20	19,305	0.10%
2019/08/19	40	9.12	40	9.18	9.13	0	19,450	0.00%
2019/08/16	1	9.16	0	0.00	9.16	1	19,725	0.01%
2019/08/13	0.9	9.10	6	9.10	9.06	-5.1	20,299	-0.03%
2019/08/12	16	9.05	0	0.00	9.12	16	20,643	0.08%
2019/08/06	44	9.00	0	0.00	9.02	44	21,745	0.20%
2019/08/05	2	9.10	0	0.00	9.08	2	21,641	0.01%
2019/08/01	2	9.24	0	0.00	9.22	2	22,011	0.01%
2019/07/26	0	0.00	6	9.24	9.32	-6	22,450	-0.03%
2019/07/24	2	9.26	0	0.00	9.27	2	23,004	0.01%
2019/07/23	2	9.31	0	0.00	9.26	2	23,066	0.01%
2019/07/18	0	0.00	10	9.34	9.33	-10	23,137	-0.04%
2019/07/16	20	9.40	0	0.00	9.43	20	22,952	0.09%
2019/07/15	30	9.40	0	0.00	9.40	30	22,868	0.13%
2019/07/11	1	9.43	0	0.00	9.48	1	23,178	0.00%
2019/07/10	0	0.00	13	9.28	9.29	-13	23,037	-0.06%
2019/07/09	1	9.28	0	0.00	9.28	1	23,142	0.00%
2019/07/03	0	0.00	9.5	9.52	9.50	-9.5	23,813	-0.04%
2019/06/28	60	9.55	0	0.00	9.47	60	23,650	0.25%
2019/06/27	83	9.55	5	9.53	9.50	78	23,736	0.33%
2019/06/26	1	9.49	0	0.00	9.50	1	24,068	0.00%
2019/06/25	0	0.00	2	9.54	9.54	-2	24,332	-0.01%
2019/06/24	5	9.49	3	9.53	9.53	2	24,293	0.01%
2019/06/18	0	0.00	6	9.33	9.36	-6	24,121	-0.02%
2019/06/17	0.1	9.31	2	9.35	9.31	-1.9	24,248	-0.01%
2019/06/14	2	9.30	2	9.29	9.27	0	24,662	0.00%
2019/06/13	0	9.29	0	0.00	9.27	0	24,631	0.00%
2019/06/12	2	9.32	0	0.00	9.37	2	25,001	0.01%
2019/06/11	3	9.43	6	9.53	9.43	-3	25,018	-0.01%
2019/06/10	9	9.51	0	0.00	9.53	9	24,867	0.04%
2019/06/06	6	9.43	0	0.00	9.45	6	24,846	0.02%
2019/06/05	10	9.39	25	9.32	9.33	-15	24,822	-0.06%
2019/06/03	2	9.19	0	0.00	9.25	2	24,647	0.01%
2019/05/30	0.1	9.24	0	0.00	9.24	0.1	24,469	0.00%
2019/05/29	2	9.12	0	0.00	9.10	2	24,505	0.01%
2019/05/28	6	9.19	10	9.20	9.14	-4	24,400	-0.02%
2019/05/24	4	9.19	15.6	9.21	9.20	-11.6	22,801	-0.05%
2019/05/23	2	9.15	0	0.00	9.20	2	22,752	0.01%
2019/05/22	4	9.26	5	9.33	9.30	-1	22,513	0.00%
2019/05/21	0	0.00	10	9.41	9.42	-10	22,425	-0.04%
2019/05/20	0	0.00	10	9.16	9.16	-10	21,915	-0.05%
2019/05/17	0	0.00	5	9.02	9.05	-5	21,729	-0.02%
2019/05/15	2	9.24	0	9.25	9.23	2	21,106	0.01%
2019/05/14	25	9.26	0	0.00	9.21	25	21,090	0.12%
2019/05/13	5.4	9.50	23	9.51	9.48	-17.6	20,271	-0.09%
2019/05/10	0	0.00	3	9.50	9.48	-3	20,290	-0.01%
2019/05/09	10	9.57	0	0.00	9.50	10	20,104	0.05%
2019/05/08	2	9.67	0	0.00	9.65	2	19,659	0.01%
2019/05/07	2	9.78	0	0.00	9.75	2	19,271	0.01%
2019/05/03	10	9.92	15	9.93	9.92	-5	19,237	-0.03%
2019/05/02	4	9.93	0	0.00	9.91	4	19,193	0.02%
2019/04/30	0	0.00	1	9.95	9.95	-1	18,925	-0.01%
2019/04/26	10	9.94	20	9.94	9.96	-10	18,447	-0.05%
2019/04/25	15	9.96	11	9.97	9.96	4	18,460	0.02%
2019/04/24	1	9.98	0	0.00	9.97	1	18,421	0.01%
2019/04/23	0.8	9.99	0	0.00	9.99	0.8	18,498	0.00%
2019/04/19	0	0.00	10.1	10.05	10.00	-10.1	18,512	-0.05%
2019/04/17	30	10.03	0	0.00	10.00	30	18,487	0.16%
2019/04/16	1	10.00	0	0.00	10.05	1	18,438	0.01%
2019/04/15	3	10.05	0	0.00	10.00	3	18,479	0.02%
2019/04/11	1	10.05	0	0.00	10.05	1	18,594	0.01%
2019/04/10	79	10.08	10	10.05	10.05	69	18,387	0.38%
2019/04/08	10	10.00	0	0.00	10.05	10	17,801	0.06%
2019/04/02	1	10.05	0	0.00	10.05	1	17,350	0.01%
2019/04/01	32	10.11	0	0.00	10.05	32	17,227	0.19%
2019/03/29	0	0.00	22	10.23	10.30	-22	16,867	-0.13%
2019/03/28	0	10.10	0	0.00	10.15	0	16,524	0.00%
2019/03/27	0	10.05	0	0.00	10.05	0	16,354	0.00%
2019/03/25	0	0.00	1	10.00	10.00	-1	16,538	-0.01%
2019/03/22	2	10.15	10	10.15	10.20	-8	16,380	-0.05%
2019/03/21	0	0.00	10	10.25	10.20	-10	16,388	-0.06%
2019/03/19	1	10.20	57	10.17	10.15	-56	16,204	-0.35%
2019/03/18	40	10.00	10	10.05	10.10	30	15,988	0.19%
2019/03/15	18	10.00	55	10.05	10.05	-37	16,111	-0.23%
2019/03/14	72	9.97	0	0.00	9.95	72	15,711	0.46%
2019/03/13	1	9.99	2	9.99	10.00	-1	15,829	-0.01%
2019/03/12	0	0.00	0.2	9.99	9.99	-0.2	15,957	0.00%
2019/03/11	0	0.00	20	9.92	9.90	-20	16,141	-0.12%
2019/03/08	1	9.91	1	9.91	9.92	0	16,271	0.00%
2019/03/07	3	9.94	0	0.00	9.95	3	17,306	0.02%
2019/03/06	5	9.96	0	0.00	9.91	5	17,429	0.03%
2019/03/05	0	0.00	3	9.92	9.90	-3	17,481	-0.02%
2019/02/27	0	0.00	5.2	9.97	9.97	-5.2	17,368	-0.03%
2019/02/26	20	9.99	0	0.00	9.97	20	17,387	0.12%
2019/02/25	0	0.00	7	10.00	10.00	-7	17,307	-0.04%
2019/02/22	2	9.96	0	0.00	9.99	2	17,440	0.01%
2019/02/20	0	10.00	15	9.98	10.00	-15	17,636	-0.08%
2019/02/19	1	9.95	0	0.00	9.97	1	17,617	0.01%
2019/02/15	5	9.88	0	0.00	9.86	5	17,768	0.03%
2019/02/14	5	9.88	2.3	9.91	9.86	2.7	17,845	0.02%
2019/02/13	5	9.86	0	0.00	9.94	5	17,924	0.03%
2019/02/12	2	9.87	0	0.00	9.90	2	17,928	0.01%
2019/02/11	3	9.91	5	10.00	9.91	-2	18,096	-0.01%
2019/01/30	0	0.00	2	10.00	9.98	-2	18,161	-0.01%
2019/01/28	2	9.97	0	0.00	9.97	2	17,944	0.01%
2019/01/24	1.7	9.88	0	0.00	9.92	1.7	17,936	0.01%
2019/01/21	0	0.00	0.1	9.95	9.95	-0.1	18,219	0.00%
2019/01/16	0	0.00	20	9.90	9.91	-20	19,767	-0.10%
2019/01/15	0	0.00	20	9.88	9.93	-20	20,161	-0.10%
2019/01/14	3	9.91	5	9.91	9.81	-2	20,159	-0.01%
2019/01/11	0	0.00	20	9.90	9.91	-20	20,775	-0.10%
2019/01/10	12	9.84	0	0.00	9.90	12	21,140	0.06%
2019/01/09	2	9.86	0	0.00	9.90	2	21,541	0.01%
2019/01/04	2	9.49	0	0.00	9.45	2	22,438	0.01%
2019/01/03	0	0.00	10	9.72	9.63	-10	23,773	-0.04%
2019/01/02	0	0.00	10	9.73	9.68	-10	24,026	-0.04%
2018/12/28	0	0.00	2	9.75	9.72	-2	24,167	-0.01%
2018/12/25	1	9.62	60	9.62	9.62	-59	24,968	-0.24%
2018/12/24	1	9.69	0	0.00	9.76	1	25,407	0.00%
2018/12/21	12	9.77	13	9.65	9.77	-1	26,107	0.00%
2018/12/20	14	9.68	0	0.00	9.63	14	26,950	0.05%
2018/12/19	0	0.00	10	9.77	9.75	-10	27,316	-0.04%
2018/12/18	14	9.81	10	9.90	9.71	4	27,273	0.01%
2018/12/14	0	0.00	20	9.93	9.95	-20	27,423	-0.07%
2018/12/13	0	0.00	50	9.93	9.99	-50	27,602	-0.18%
2018/12/12	20	9.93	0	0.00	9.93	20	27,862	0.07%
2018/12/10	32	9.95	5	9.94	9.91	27	27,961	0.10%
2018/12/07	20	9.99	10	10.04	10.05	10	27,942	0.04%
2018/12/06	10	9.98	0	0.00	9.97	10	28,098	0.04%
2018/12/03	0	0.00	0	10.10	10.15	0	28,223	0.00%
2018/11/30	0	0.00	34	10.20	10.00	-34	28,230	-0.12%
2018/11/28	0	0.00	4	10.00	10.05	-4	27,533	-0.01%
2018/11/27	2	9.96	0	0.00	9.99	2	27,385	0.01%
2018/11/26	10	9.97	0	0.00	9.96	10	27,647	0.04%
2018/11/22	5	9.98	0	0.00	9.98	5	27,636	0.02%
2018/11/21	2	9.95	0	0.00	10.05	2	27,569	0.01%
2018/11/20	16	9.98	0	0.00	10.00	16	27,449	0.06%
2018/11/19	2	10.05	0	0.00	10.05	2	27,427	0.01%
2018/11/15	0	0.00	14	10.03	10.05	-14	27,313	-0.05%
2018/11/14	13	9.99	0	0.00	10.00	13	27,296	0.05%
2018/11/12	3	9.94	0	0.00	10.05	3	27,341	0.01%
2018/11/09	5	10.05	6	10.03	10.10	-1	27,378	0.00%
2018/11/08	0	0.00	5	10.25	10.15	-5	27,347	-0.02%
2018/11/07	2	9.99	42	10.04	10.10	-40	27,310	-0.15%
2018/11/06	2	9.94	7	9.94	9.93	-5	27,451	-0.02%
2018/11/05	17	9.86	0	0.00	9.95	17	27,692	0.06%
2018/11/01	0	0.00	8	9.89	9.90	-8	27,817	-0.03%
2018/10/31	0	0.00	78.6	9.86	9.93	-78.6	27,948	-0.28%
2018/10/30	6	9.73	6	9.75	9.76	0	27,967	0.00%
2018/10/29	2	9.52	5	9.59	9.60	-3	28,118	-0.01%
2018/10/26	33	9.56	13	9.53	9.55	20	28,463	0.07%
2018/10/25	7	9.51	0	0.00	9.51	7	28,360	0.02%
2018/10/24	16	9.73	0	0.00	9.76	16	27,969	0.06%
2018/10/23	31	9.97	0	0.00	9.94	31	27,462	0.11%
2018/10/22	3	10.05	3	9.99	10.05	0	27,152	0.00%
2018/10/19	14	9.98	0	0.00	10.00	14	27,173	0.05%
2018/10/18	28	10.11	0	0.00	10.10	28	27,036	0.10%
2018/10/17	7	10.23	6	10.23	10.20	1	26,848	0.00%
2018/10/16	1	10.20	0	0.00	10.20	1	26,642	0.00%
2018/10/15	1	10.20	0	0.00	10.25	1	26,525	0.00%
2018/10/12	65	10.11	1	10.10	10.35	64	26,253	0.24%
2018/10/11	11.1	10.21	51	10.43	10.20	-39.9	25,918	-0.15%
2018/10/09	50	10.86	6	10.85	10.85	44	24,426	0.18%
2018/10/08	7.1	10.90	10	10.95	10.90	-2.9	24,243	-0.01%
2018/10/05	19	10.90	10	10.95	10.95	9	24,502	0.04%
2018/10/04	12.1	11.04	0	0.00	11.00	12.1	25,037	0.05%
2018/10/03	13	11.14	0	0.00	11.15	13	25,398	0.05%
2018/10/02	46	11.24	0	0.00	11.20	46	26,319	0.17%
2018/10/01	10	11.45	0	0.00	11.40	10	26,335	0.04%
2018/09/27	0	0.00	10	11.38	11.45	-10	26,475	-0.04%
2018/09/26	0	0.00	22	11.21	11.25	-22	25,767	-0.09%
2018/09/21	0	0.00	2	11.05	11.10	-2	26,434	-0.01%
2018/09/20	0	0.00	12	10.96	10.95	-12	26,257	-0.05%
2018/09/19	0	10.95	0	0.00	11.00	0	26,480	0.00%
2018/09/18	0	0.00	42	10.85	10.85	-42	26,422	-0.16%
2018/09/13	2.1	10.80	0	0.00	10.85	2.1	26,355	0.01%
2018/09/12	5	10.80	1	10.80	10.80	4	26,327	0.02%
2018/09/10	0	0.00	5	10.70	10.75	-5	26,532	-0.02%
2018/09/07	0	0.00	60	10.82	10.80	-60	27,267	-0.22%
2018/09/06	2	10.70	19	10.75	10.80	-17	27,401	-0.06%
2018/09/05	19	10.84	0	0.00	10.80	19	27,301	0.07%
2018/09/03	10	11.00	0	0.00	11.00	10	27,172	0.04%
2018/08/30	15	11.00	0	0.00	10.95	15	27,363	0.05%
2018/08/29	0	0.00	2	11.05	11.10	-2	27,484	-0.01%
2018/08/27	5	10.95	0	0.00	10.95	5	27,742	0.02%
2018/08/24	0	0.00	11	11.00	11.00	-11	27,819	-0.04%
2018/08/22	0	0.00	2	10.95	10.95	-2	29,422	-0.01%
2018/08/17	100	11.00	0	0.00	10.95	100	29,711	0.34%
2018/08/16	2	10.90	0	0.00	10.95	2	29,858	0.01%
2018/08/15	0	0.00	10	10.90	10.85	-10	29,768	-0.03%
2018/08/13	23	10.92	4	10.95	10.85	19	30,059	0.06%
2018/08/10	26	11.07	0	0.00	11.00	26	30,506	0.09%
2018/08/08	2	11.00	6.7	11.00	11.05	-4.7	31,054	-0.02%
2018/08/07	6	10.95	0	0.00	10.95	6	31,079	0.02%
2018/08/06	28	10.97	10	11.00	10.95	18	31,072	0.06%
2018/08/03	6	10.95	0	0.00	11.05	6	30,918	0.02%
2018/08/02	33	11.06	0	0.00	11.00	33	30,925	0.11%
2018/08/01	0	0.00	10	11.20	11.20	-10	30,827	-0.03%
2018/07/31	0	0.00	1	11.15	11.20	-1	30,860	0.00%
2018/07/30	7	11.06	0	0.00	11.10	7	30,818	0.02%
2018/07/25	100	11.15	17	11.19	11.20	83	31,808	0.26%
2018/07/24	5	11.00	0	0.00	11.05	5	31,884	0.02%
2018/07/23	0	0.00	2	11.00	11.00	-2	32,062	-0.01%
2018/07/19	0	0.00	104	11.05	10.95	-104	32,873	-0.32%	大賣/鉅額交易
2018/07/18	0	0.00	4	11.00	11.05	-4	33,703	-0.01%
2018/07/17	100	10.98	0	0.00	11.00	100	35,203	0.28%
2018/07/16	0	0.00	20	10.98	10.95	-20	36,199	-0.06%
2018/07/13	13	10.93	10	11.00	11.00	3	36,553	0.01%
2018/07/12	150	10.96	0	0.00	11.00	150	36,217	0.41%	大買/鉅額交易
2018/07/11	2	11.40	0	0.00	11.45	2	35,542	0.01%
2018/07/10	42	11.40	138.8	11.41	11.40	-96.8	35,109	-0.28%	大賣/
2018/07/09	30	11.35	28	11.39	11.40	2	34,338	0.01%
2018/07/06	0	0.00	10	11.30	11.35	-10	34,120	-0.03%
2018/07/04	0	0.00	4	11.38	11.40	-4	34,416	-0.01%
2018/07/02	40	11.28	138	11.28	11.30	-98	34,037	-0.29%	大賣/
2018/06/29	104	11.20	0	0.00	11.15	104	33,748	0.31%	大買/鉅額交易
2018/06/28	32	11.10	30	11.20	11.10	2	33,622	0.01%
2018/06/27	8	11.21	0	0.00	11.15	8	33,632	0.02%
2018/06/26	1	11.20	2	11.30	11.35	-1	33,854	0.00%
2018/06/25	0	0.00	34	11.18	11.30	-34	34,042	-0.10%
2018/06/22	30	11.05	0	0.00	11.05	30	33,898	0.09%
2018/06/21	0.1	11.10	0	0.00	11.10	0.1	34,150	0.00%
2018/06/20	1	11.05	1	11.15	11.10	0	34,629	0.00%
2018/06/19	11	11.05	15	11.08	11.05	-4	34,671	-0.01%
2018/06/15	40	11.17	2	11.20	11.20	38	34,349	0.11%
2018/06/14	41	11.23	0	0.00	11.15	41	33,571	0.12%
2018/06/13	0.5	11.30	0	0.00	11.30	0.5	33,422	0.00%
2018/06/12	15	11.38	20	11.35	11.35	-5	34,411	-0.01%
2018/06/11	0	0.00	13	11.45	11.50	-13	34,449	-0.04%
2018/06/08	1	11.40	34	11.50	11.50	-33	34,826	-0.09%
2018/06/07	0	0.00	17	11.53	11.55	-17	35,044	-0.05%
2018/06/06	0	0.00	27	11.46	11.45	-27	35,311	-0.08%
2018/06/05	5.5	11.50	34	11.42	11.45	-28.5	35,361	-0.08%
2018/06/04	0	0.00	13	11.35	11.40	-13	35,276	-0.04%
2018/06/01	0	0.00	14	11.35	11.35	-14	35,316	-0.04%
2018/05/30	26	11.13	15	11.13	11.10	11	34,748	0.03%
2018/05/29	15	11.38	0.1	11.35	11.35	14.9	34,448	0.04%
2018/05/24	5	11.45	2	11.50	11.50	3	35,263	0.01%
2018/05/23	0	0.00	3.7	11.40	11.40	-3.7	36,062	-0.01%
2018/05/22	0	0.00	27.9	11.61	11.50	-27.9	36,335	-0.08%
2018/05/21	1	11.65	0	0.00	11.65	1	36,840	0.00%
2018/05/18	1	11.50	55	11.52	11.55	-54	37,681	-0.14%
2018/05/17	10	11.38	5	11.50	11.35	5	37,469	0.01%
2018/05/16	0	0.00	20	11.35	11.40	-20	37,483	-0.05%
2018/05/15	5	11.20	205	11.25	11.20	-200	37,668	-0.53%	大賣/鉅額交易
2018/05/14	0	0.00	20	11.25	11.20	-20	39,051	-0.05%
2018/05/11	202	11.15	0.4	11.10	11.20	201.7	39,321	0.51%	大買/鉅額交易
2018/05/10	5	11.07	100	11.15	11.10	-95	39,292	-0.24%
2018/05/09	101	11.10	12	11.11	11.15	89	39,327	0.23%	大買/
2018/05/07	13	10.99	0	0.00	10.95	13	39,532	0.03%
2018/05/03	2	11.00	10	11.00	11.00	-8	39,683	-0.02%
2018/05/02	0	0.00	229	11.19	11.05	-229	39,779	-0.58%	大賣/鉅額交易
2018/04/30	1	11.15	0	0.00	11.25	1	39,665	0.00%
2018/04/27	3	10.97	5	11.05	11.00	-2	40,057	0.00%
2018/04/26	5.1	10.99	13	11.00	10.95	-7.9	40,177	-0.02%
2018/04/25	0	0.00	2	10.93	10.95	-2	40,096	0.00%
2018/04/24	307	11.03	105	11.14	11.05	202	40,102	0.50%	大買/大賣/鉅額交易
2018/04/23	3	11.00	229	10.91	11.05	-226	39,666	-0.57%	大賣/鉅額交易
2018/04/20	5	10.70	101	10.70	10.75	-96	38,503	-0.25%	大賣/
2018/04/19	1	10.60	3	10.55	10.60	-2	37,944	-0.01%
2018/04/17	94	10.40	0	0.00	10.35	94	38,857	0.24%
2018/04/16	38	10.50	0	0.00	10.45	38	40,208	0.09%
2018/04/13	10	10.55	2	10.55	10.60	8	40,724	0.02%
2018/04/12	3	10.55	6.9	10.54	10.55	-3.9	41,261	-0.01%
2018/04/11	0	0.00	90	10.55	10.50	-90	41,599	-0.22%
2018/04/10	11	10.41	166	10.50	10.55	-155	41,464	-0.37%	大賣/鉅額交易
2018/04/09	3	10.40	0	0.00	10.40	3	41,076	0.01%
2018/04/03	90	10.35	10	10.25	10.35	80	40,782	0.20%
2018/03/31	1	10.40	0	0.00	10.30	1	40,775	0.00%
2018/03/30	3	10.35	40	10.40	10.40	-37	40,939	-0.09%
2018/03/29	0	10.30	28.7	10.34	10.30	-28.7	40,860	-0.07%
2018/03/28	1	10.30	0	0.00	10.35	1	40,760	0.00%
2018/03/27	95	10.40	0	0.00	10.45	95	40,705	0.23%
2018/03/26	26	10.25	10	10.25	10.30	16	40,869	0.04%
2018/03/23	21	10.29	0	0.00	10.35	21	41,661	0.05%
2018/03/22	11	10.46	24	10.47	10.45	-13	41,967	-0.03%
2018/03/21	12	10.48	0	0.00	10.45	12	42,075	0.03%
2018/03/19	0	0.00	178.1	10.55	10.55	-178.1	42,833	-0.42%	大賣/鉅額交易
2018/03/16	8	10.50	0	0.00	10.65	8	42,997	0.02%
2018/03/15	6	10.49	0	0.00	10.55	6	42,694	0.01%
2018/03/14	21	10.53	5	10.60	10.50	16	42,621	0.04%
2018/03/13	10	10.55	0.2	10.60	10.65	9.8	42,281	0.02%
2018/03/12	69	10.58	205	10.57	10.60	-136	42,230	-0.32%	大賣/鉅額交易
2018/03/09	90	10.45	19	10.45	10.45	71	42,381	0.17%
2018/03/08	4	10.40	21	10.40	10.40	-17	42,817	-0.04%
2018/03/07	0	0.00	9	10.40	10.40	-9	43,672	-0.02%
2018/03/06	0	0.00	16	10.40	10.40	-16	44,019	-0.04%
2018/03/05	30	10.45	20	10.40	10.30	10	44,215	0.02%
2018/03/01	60	10.42	5	10.45	10.50	55	43,345	0.13%
2018/02/27	95	10.55	0	0.00	10.50	95	42,976	0.22%
2018/02/26	40	10.65	0	0.00	10.55	40	42,557	0.09%
2018/02/23	50	10.60	135	10.70	10.65	-85	42,270	-0.20%	大賣/
2018/02/22	156	10.38	0	0.00	10.50	156	42,017	0.37%	大買/鉅額交易
2018/02/21	130	10.47	33	10.49	10.50	97	42,642	0.23%	大買/
2018/02/12	85	10.32	7	10.32	10.35	78	41,988	0.19%
2018/02/09	2	9.91	0	0.00	10.00	2	40,886	0.00%
2018/02/08	0	0.00	22	10.10	10.10	-22	40,428	-0.05%
2018/02/07	22	10.14	14	10.13	10.10	8	40,462	0.02%
2018/02/06	63	9.98	54	10.04	9.89	9	39,683	0.02%
2018/02/05	92	10.45	52.5	10.46	10.50	39.5	38,247	0.10%
2018/02/02	5	10.70	30	10.70	10.65	-25	37,800	-0.07%
2018/02/01	0	0.00	90	10.70	10.65	-90	37,795	-0.24%
2018/01/31	101	10.55	0	0.00	10.70	101	37,516	0.27%	大買/鉅額交易
2018/01/30	10	10.70	0	0.00	10.70	10	37,117	0.03%
2018/01/29	20	10.75	101	10.75	10.75	-81	36,855	-0.22%	大賣/
2018/01/26	0	0.00	9	10.78	10.75	-9	36,548	-0.02%
2018/01/25	10	10.70	15	10.80	10.80	-5	36,219	-0.01%
2018/01/24	5	10.75	0.4	10.70	10.75	4.6	35,920	0.01%
2018/01/23	18	10.64	0	0.00	10.70	18	35,434	0.05%
2018/01/22	100	10.80	8	10.83	10.85	92	34,580	0.27%
2018/01/19	2	10.85	90	10.90	10.90	-88	34,377	-0.26%
2018/01/18	0	0.00	1	10.95	10.90	-1	33,891	0.00%
2018/01/17	16	10.70	10	10.80	10.80	6	33,208	0.02%
2018/01/16	6	10.61	2	10.75	10.75	4	32,638	0.01%
2018/01/15	40	10.65	1	10.65	10.70	39	32,107	0.12%
2018/01/12	5	10.55	1	10.50	10.50	4	31,607	0.01%
2018/01/11	50	10.70	75	10.62	10.45	-25	31,135	-0.08%
2018/01/10	17	10.57	539	10.63	10.65	-522	30,470	-1.71%	大賣/鉅額交易
2018/01/09	45	10.35	111.1	10.40	10.40	-66.1	29,098	-0.23%	大賣/
2018/01/08	211	10.35	230.2	10.37	10.35	-19.2	28,502	-0.07%	大買/大賣/
2018/01/05	0	0.00	6.1	10.19	10.20	-6.1	27,803	-0.02%
2018/01/04	30	10.10	20.1	10.10	10.10	9.9	27,439	0.04%
2018/01/03	7	10.11	20	10.10	10.10	-13	27,268	-0.05%
2018/01/02	1	10.10	0	0.00	10.10	1	26,974	0.00%