開發金 (2883)-高橋-內壢券商分點個股進出

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
15.25
漲跌
▲0.05
漲幅
+0.33%
成交量
39,045張
產業
上市金融類股
1953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－高橋-內壢券商分點個股進出

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

高橋-內壢券商分點個股進出
高橋-內壢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
2024/06/14	0	0.00	15	15.26	15.25	-15	59,794	-0.03%
2024/06/13	1	15.25	2	15.40	15.20	-1	60,232	0.00%
2024/06/12	92	15.42	10	15.35	15.15	82	61,424	0.13%
2024/06/11	0	0.00	70	15.63	15.75	-70	62,435	-0.11%
2024/06/07	21	15.36	5.4	15.35	15.40	15.6	61,334	0.03%
2024/06/06	2	14.95	158	14.70	15.10	-156	60,285	-0.26%	大賣/鉅額交易
2024/06/05	0	0.00	21	14.11	14.10	-21	56,829	-0.04%
2024/06/03	20	14.15	3	14.15	14.10	17	58,671	0.03%
2024/05/31	0	0.00	4	14.10	14.10	-4	58,990	-0.01%
2024/05/30	6	13.85	15	13.93	13.85	-9	58,508	-0.02%
2024/05/29	37	14.02	0	0.00	13.90	37	58,184	0.06%
2024/05/28	10	14.05	24	14.25	14.20	-14	57,676	-0.02%
2024/05/27	11.9	14.01	0	0.00	14.05	11.9	57,879	0.02%
2024/05/24	0	0.00	5	14.00	14.00	-5	57,655	-0.01%
2024/05/23	7	14.01	1	14.00	14.00	6	57,367	0.01%
2024/05/22	0	0.00	5	14.25	14.20	-5	56,955	-0.01%
2024/05/21	12	14.15	0	0.00	14.15	12	56,838	0.02%
2024/05/20	0	0.00	11	14.38	14.40	-11	56,115	-0.02%
2024/05/17	1	14.30	28	14.40	14.40	-27	55,609	-0.05%
2024/05/16	0	0.00	4	14.43	14.40	-4	55,465	-0.01%
2024/05/15	4	14.39	52.2	14.32	14.25	-48.2	55,020	-0.09%
2024/05/14	11	14.10	13	14.14	14.10	-2	54,162	0.00%
2024/05/13	10	14.20	0	0.00	14.15	10	53,947	0.02%
2024/05/10	0	0.00	31	14.05	14.15	-31	52,903	-0.06%
2024/05/09	4	13.70	39	13.76	13.70	-35	51,594	-0.07%
2024/05/07	1	13.75	6	13.81	13.85	-5	51,251	-0.01%
2024/05/06	22	13.85	4	13.90	13.85	18	50,893	0.04%
2024/05/03	27	13.78	8	13.75	13.65	19	50,374	0.04%
2024/05/02	0	0.00	7	13.79	13.70	-7	50,172	-0.01%
2024/04/30	0	0.00	6	13.74	13.65	-6	49,846	-0.01%
2024/04/29	12	13.43	10	13.53	13.60	2	49,446	0.00%
2024/04/26	5	13.50	0	0.00	13.45	5	48,260	0.01%
2024/04/25	3	13.50	0	0.00	13.50	3	48,311	0.01%
2024/04/24	0	13.65	5	13.68	13.70	-5	48,536	-0.01%
2024/04/23	10	13.60	3	13.65	13.55	7	48,991	0.01%
2024/04/22	0	0.00	8	13.51	13.50	-8	49,563	-0.02%
2024/04/19	28	13.18	4	13.20	13.20	24	49,397	0.05%
2024/04/18	0	0.00	45	13.45	13.50	-45	48,701	-0.09%
2024/04/17	1	13.35	0	0.00	13.35	1	48,466	0.00%
2024/04/16	43	13.26	6	13.40	13.25	37	48,160	0.08%
2024/04/15	7	13.65	8	13.65	13.65	-1	47,069	0.00%
2024/04/12	5	13.86	0.1	13.90	13.80	4.9	46,688	0.01%
2024/04/11	1	13.90	5	13.90	14.00	-4	46,140	-0.01%
2024/04/10	0	0.00	6	14.05	14.00	-6	45,802	-0.01%
2024/04/09	10	14.15	7	14.13	14.15	3	45,547	0.01%
2024/04/08	3	13.80	2	13.95	14.00	1	44,994	0.00%
2024/04/03	2	13.85	0	0.00	13.80	2	44,741	0.00%
2024/04/02	0	0.00	5	14.00	13.90	-5	44,676	-0.01%
2024/04/01	30	13.90	0	0.00	14.00	30	44,652	0.07%
2024/03/29	8	13.93	34	13.99	13.95	-26	44,334	-0.06%
2024/03/28	61	13.92	10	13.90	13.85	51	43,528	0.12%
2024/03/27	1	14.55	10	14.56	14.55	-9	40,560	-0.02%
2024/03/26	0	0.00	38	14.36	14.30	-38	39,547	-0.10%
2024/03/21	0	0.00	4	14.09	14.15	-4	38,212	-0.01%
2024/03/20	12	14.00	10	13.95	13.85	2	38,248	0.01%
2024/03/19	10	14.05	5	14.05	14.10	5	38,260	0.01%
2024/03/18	1	14.15	6	14.20	14.20	-5	38,002	-0.01%
2024/03/15	63	14.04	78.3	14.04	14.15	-15.3	37,396	-0.04%
2024/03/14	152	14.24	56	14.22	14.25	96	35,673	0.27%	大買/
2024/03/13	45	13.74	56	13.71	13.80	-11	32,970	-0.03%
2024/03/12	0.4	13.45	31	13.50	13.60	-30.6	31,600	-0.10%
2024/03/11	36.3	13.21	7	13.34	13.45	29.3	30,649	0.10%
2024/03/08	2	12.95	52	12.93	12.95	-50	29,327	-0.17%
2024/03/07	10.1	12.80	19	12.82	12.90	-8.9	29,839	-0.03%
2024/03/06	33	12.60	103	12.59	12.60	-70	29,918	-0.23%	大賣/
2024/03/05	34	12.50	2	12.50	12.45	32	33,830	0.09%
2024/03/04	0	0.00	2	12.45	12.45	-2	36,807	-0.01%
2024/03/01	10	12.50	5	12.60	12.50	5	39,658	0.01%
2024/02/29	22	12.40	28	12.42	12.55	-6	43,080	-0.01%
2024/02/27	4	12.35	20	12.35	12.40	-16	44,704	-0.04%
2024/02/26	8	12.38	0	0.00	12.35	8	46,070	0.02%
2024/02/23	50	12.40	1	12.40	12.40	49	47,671	0.10%
2024/02/22	1	12.40	0	0.00	12.40	1	49,046	0.00%
2024/02/21	1	12.35	0	0.00	12.35	1	49,202	0.00%
2024/02/20	0	0.00	6	12.43	12.45	-6	49,793	-0.01%
2024/02/19	18	12.45	3	12.45	12.45	15	50,244	0.03%
2024/02/16	0	0.00	4	12.28	12.35	-4	50,793	-0.01%
2024/02/15	0	0.00	4	12.18	12.15	-4	50,685	-0.01%
2024/02/05	2	12.05	0	0.00	12.10	2	50,576	0.00%
2024/02/02	8	12.18	0	0.00	12.20	8	50,556	0.02%
2024/02/01	0	0.00	3	12.23	12.25	-3	50,772	-0.01%
2024/01/31	1	12.05	5	12.10	12.05	-4	50,839	-0.01%
2024/01/30	3	12.13	0	0.00	12.10	3	50,965	0.01%
2024/01/26	1	12.20	1	12.25	12.15	0	51,775	0.00%
2024/01/25	0	0.00	20	12.10	12.10	-20	52,066	-0.04%
2024/01/24	3	12.13	8	12.11	12.10	-5	52,283	-0.01%
2024/01/23	1	11.95	4	12.03	12.05	-3	52,520	-0.01%
2024/01/22	30.2	11.95	0	0.00	11.90	30.2	53,007	0.06%
2024/01/19	16	11.82	0	0.00	11.90	16	53,163	0.03%
2024/01/18	25	11.82	0	0.00	11.80	25	53,672	0.05%
2024/01/17	12	11.81	0	0.00	11.75	12	53,613	0.02%
2024/01/16	39	11.93	2	11.95	11.90	37	53,479	0.07%
2024/01/15	16	12.21	1	12.20	12.15	15	53,015	0.03%
2024/01/12	8	12.25	10	12.25	12.25	-2	53,421	0.00%
2024/01/11	2	12.30	0.5	12.25	12.25	1.5	53,564	0.00%
2024/01/10	9	12.25	0	0.00	12.25	9	53,837	0.02%
2024/01/09	9	12.35	0	0.00	12.30	9	54,039	0.02%
2024/01/08	5	12.50	0	0.00	12.45	5	54,143	0.01%
2024/01/05	2	12.30	0	0.00	12.35	2	54,146	0.00%
2024/01/04	0	0.00	2	12.25	12.30	-2	54,691	0.00%
2024/01/02	1	12.45	0	0.00	12.45	1	54,856	0.00%
2023/12/29	15	12.55	0	0.00	12.55	15	54,797	0.03%
2023/12/28	2	12.55	24	12.49	12.55	-22	55,028	-0.04%
2023/12/26	0	0.00	4	12.40	12.40	-4	54,623	-0.01%
2023/12/22	3	12.25	0	0.00	12.25	3	54,856	0.01%
2023/12/21	2	12.30	45	12.33	12.30	-43	54,925	-0.08%
2023/12/20	21	12.35	0	0.00	12.35	21	54,910	0.04%
2023/12/19	0	0.00	50	12.40	12.35	-50	55,067	-0.09%
2023/12/15	51	12.50	35	12.58	12.55	16	55,269	0.03%
2023/12/14	0	0.00	50.3	12.48	12.50	-50.3	54,687	-0.09%
2023/12/13	13	12.25	0	0.00	12.20	13	53,630	0.02%
2023/12/12	24	12.29	0	0.00	12.25	24	53,809	0.04%
2023/12/11	13	12.34	80	12.35	12.35	-67	53,659	-0.12%
2023/12/08	0	0.00	1	12.45	12.45	-1	53,556	0.00%
2023/12/07	1	12.35	0	0.00	12.35	1	53,498	0.00%
2023/12/06	1	12.35	0	0.00	12.35	1	53,356	0.00%
2023/12/05	24.2	12.23	23	12.29	12.30	1.2	53,211	0.00%
2023/12/04	15	12.37	5	12.35	12.35	10	52,563	0.02%
2023/12/01	20	12.57	5	12.65	12.55	15	51,212	0.03%
2023/11/30	20	12.55	4	12.63	12.70	16	49,413	0.03%
2023/11/29	33	12.46	116	12.52	12.60	-83	45,066	-0.18%	大賣/
2023/11/28	20	12.33	20.5	12.50	12.55	-0.5	42,005	0.00%
2023/11/27	6	12.27	0	0.00	12.45	6	39,420	0.02%
2023/11/24	14	12.10	5	12.47	12.55	9	35,732	0.03%
2023/11/22	12	12.00	12	12.08	12.30	0	31,935	0.00%
2023/11/21	0	0.00	41	12.11	12.20	-41	30,415	-0.13%
2023/11/20	1	12.00	0	0.00	11.90	1	29,194	0.00%
2023/11/17	2	11.95	10	12.02	11.95	-8	29,073	-0.03%
2023/11/16	10	11.95	92	11.86	11.95	-82	28,614	-0.29%
2023/11/15	0	0.00	9	11.72	11.80	-9	28,189	-0.03%
2023/11/14	3	11.50	3	11.55	11.50	0	27,640	0.00%
2023/11/13	5	11.50	0	0.00	11.55	5	27,617	0.02%
2023/11/10	21	11.46	0	0.00	11.45	21	27,833	0.08%
2023/11/08	1	11.40	0	0.00	11.45	1	28,632	0.00%
2023/11/07	2	11.50	0	0.00	11.50	2	28,680	0.01%
2023/11/06	1	11.65	0	0.00	11.65	1	28,960	0.00%
2023/11/03	1	11.35	9	11.49	11.55	-8	28,753	-0.03%
2023/11/02	39	11.25	7	11.30	11.20	32	28,448	0.11%
2023/11/01	0	0.00	15	11.20	11.20	-15	27,918	-0.05%
2023/10/31	3	11.25	2	11.25	11.30	1	27,990	0.00%
2023/10/30	36	11.23	60	11.20	11.20	-24	28,435	-0.08%
2023/10/27	15	11.35	0	0.00	11.30	15	28,305	0.05%
2023/10/26	33	11.40	0	0.00	11.30	33	28,839	0.11%
2023/10/25	32	11.53	0	0.00	11.50	32	28,538	0.11%
2023/10/24	108	11.54	0	0.00	11.55	108	29,404	0.37%	大買/鉅額交易
2023/10/23	5	11.55	0	0.00	11.55	5	29,930	0.02%
2023/10/20	14	11.64	1	11.70	11.70	13	29,769	0.04%
2023/10/19	12	11.83	0	0.00	11.85	12	29,817	0.04%
2023/10/18	5	11.87	1	11.95	11.95	4	30,196	0.01%
2023/10/17	4	11.95	0	0.00	11.95	4	30,459	0.01%
2023/10/16	2	11.98	1	12.05	12.05	1	30,957	0.00%
2023/10/12	3	11.95	14	12.00	12.05	-11	32,038	-0.03%
2023/10/11	2	11.85	3	11.93	11.95	-1	31,848	0.00%
2023/10/06	2	11.55	26	11.64	11.60	-24	31,756	-0.08%
2023/10/05	13	11.60	0	0.00	11.55	13	31,921	0.04%
2023/10/04	68	11.58	0	0.00	11.55	68	31,971	0.21%
2023/10/03	24	11.71	1	11.75	11.70	23	32,604	0.07%
2023/10/02	5	11.80	0	0.00	11.75	5	32,989	0.02%
2023/09/27	1	11.70	0	0.00	11.75	1	34,084	0.00%
2023/09/25	9	11.82	124	11.85	11.85	-115	34,740	-0.33%	大賣/鉅額交易
2023/09/22	13	11.70	0	0.00	11.70	13	35,247	0.04%
2023/09/21	13	11.75	0	0.00	11.75	13	35,117	0.04%
2023/09/20	133	11.85	0	0.00	11.85	133	34,924	0.38%	大買/鉅額交易
2023/09/19	1	12.00	0	0.00	11.95	1	34,882	0.00%
2023/09/18	5	11.95	0	0.00	12.00	5	35,007	0.01%
2023/09/15	0	0.00	3.1	12.05	12.05	-3.1	35,255	-0.01%
2023/09/14	1	12.00	126	12.00	12.05	-125	35,171	-0.36%	大賣/鉅額交易
2023/09/12	3	11.97	4.7	11.91	11.95	-1.7	35,878	0.00%
2023/09/11	0	0.00	23.1	11.95	11.95	-23.1	36,058	-0.06%
2023/09/07	25	11.90	20	11.85	11.90	5	36,508	0.01%
2023/09/06	2	11.90	0.2	11.95	11.85	1.8	36,588	0.00%
2023/09/04	2	11.95	0	0.00	12.05	2	36,677	0.01%
2023/09/01	2	11.85	0	0.00	11.95	2	36,792	0.01%
2023/08/30	2	11.98	0	0.00	12.00	2	36,989	0.01%
2023/08/29	2	11.85	2	11.88	11.95	0	37,346	0.00%
2023/08/25	3	11.75	0	0.00	11.70	3	38,998	0.01%
2023/08/24	20	11.77	0	0.00	11.75	20	39,531	0.05%
2023/08/23	4	11.81	5	11.80	11.80	-1	39,899	0.00%
2023/08/22	25	11.84	0	0.00	11.80	25	40,490	0.06%
2023/08/18	50	11.91	0	0.00	11.90	50	41,285	0.12%
2023/08/17	17	11.80	5	11.90	11.90	12	41,443	0.03%
2023/08/16	109.1	11.90	3	11.87	11.90	106.1	41,624	0.25%	大買/鉅額交易
2023/08/15	9	12.12	0	0.00	12.05	9	41,393	0.02%
2023/08/14	54	12.21	20	12.18	12.15	34	41,441	0.08%
2023/08/11	20	12.45	5	12.55	12.40	15	41,219	0.04%
2023/08/10	24	12.52	7	12.55	12.50	17	41,338	0.04%
2023/08/08	14	12.48	0	0.00	12.40	14	41,385	0.03%
2023/08/07	1	12.50	40	12.55	12.50	-39	41,235	-0.09%
2023/08/04	2	12.50	10	12.50	12.50	-8	41,371	-0.02%
2023/08/02	18	12.47	0	0.00	12.40	18	41,461	0.04%
2023/08/01	2	12.65	0	0.00	12.65	2	42,203	0.00%
2023/07/31	0	0.00	5.1	12.70	12.55	-5.1	41,906	-0.01%
2023/07/27	4	12.75	25.1	12.62	12.70	-21.1	40,781	-0.05%
2023/07/26	1	12.50	18	12.50	12.45	-17	39,740	-0.04%
2023/07/25	5	12.25	0	0.00	12.25	5	38,914	0.01%
2023/07/24	1	12.25	0	0.00	12.25	1	39,313	0.00%
2023/07/21	8	12.30	15	12.35	12.30	-7	39,211	-0.02%
2023/07/20	5	12.35	1	12.35	12.40	4	39,236	0.01%
2023/07/19	2.5	12.37	0	0.00	12.30	2.5	39,208	0.01%
2023/07/18	5	12.52	0	0.00	12.35	5	38,986	0.01%
2023/07/17	35.1	12.47	0	0.00	12.50	35.1	38,150	0.09%
2023/07/14	7.3	12.35	0	0.00	12.30	7.3	37,476	0.02%
2023/07/13	23	12.25	2	12.20	12.15	21	37,297	0.06%
2023/07/12	65	12.26	5	12.26	12.30	60	37,007	0.16%
2023/07/11	65	12.31	5	12.30	12.30	60	37,145	0.16%
2023/07/10	15	12.26	0	0.00	12.20	15	37,253	0.04%
2023/07/07	10	11.86	18	11.82	11.90	-8	36,579	-0.02%
2023/07/06	9	12.04	0	0.00	11.95	9	36,258	0.02%
2023/07/05	13	12.20	5	12.20	12.15	8	35,477	0.02%
2023/07/04	16	12.27	9	12.35	12.20	7	35,383	0.02%
2023/07/03	13	12.44	0	0.00	12.40	13	34,738	0.04%
2023/06/30	22	12.46	0	0.00	12.40	22	34,721	0.06%
2023/06/29	3	12.58	1	12.55	12.55	2	34,295	0.01%
2023/06/28	4	12.59	2.6	12.60	12.55	1.4	34,327	0.00%
2023/06/27	13	12.60	20	12.55	12.50	-7	34,223	-0.02%
2023/06/26	0	0.00	1	12.70	12.60	-1	34,067	0.00%
2023/06/20	16	12.70	10	12.65	12.70	6	34,095	0.02%
2023/06/19	4	12.70	0	0.00	12.70	4	33,951	0.01%
2023/06/16	8	12.78	0	0.00	12.75	8	33,773	0.02%
2023/06/14	0	0.00	10	12.85	12.90	-10	33,717	-0.03%
2023/06/13	17	12.86	20	12.93	12.85	-3	34,207	-0.01%
2023/06/09	1	13.00	9	12.95	13.00	-8	34,750	-0.02%
2023/06/08	10	13.00	0	0.00	13.00	10	35,215	0.03%
2023/06/07	8	13.10	0	0.00	13.10	8	35,617	0.02%
2023/06/06	0	0.00	2	13.10	13.10	-2	35,539	-0.01%
2023/06/05	0	0.00	21	13.03	13.00	-21	35,469	-0.06%
2023/06/02	0	12.85	1	12.85	12.90	-1	35,074	0.00%
2023/06/01	2	12.80	0	0.00	12.80	2	34,776	0.01%
2023/05/31	4	12.70	0	0.00	12.70	4	34,643	0.01%
2023/05/30	2	12.83	0	0.00	12.80	2	33,423	0.01%
2023/05/29	16	12.92	2	12.98	12.80	14	33,060	0.04%
2023/05/26	17	12.90	0	0.00	12.85	17	32,925	0.05%
2023/05/24	5	13.35	21	13.35	13.30	-16	31,920	-0.05%
2023/05/23	0	0.00	21	13.30	13.30	-21	31,516	-0.07%
2023/05/22	0	0.00	4	13.29	13.30	-4	31,368	-0.01%
2023/05/19	0	0.00	23	13.18	13.20	-23	31,058	-0.07%
2023/05/18	1	13.20	2	13.18	13.20	-1	30,976	0.00%
2023/05/17	0	0.00	30	13.04	13.05	-30	30,495	-0.10%
2023/05/16	1	12.95	46	12.92	13.00	-45	30,147	-0.15%
2023/05/15	0	0.00	11	12.61	12.80	-11	29,985	-0.04%
2023/05/12	1	12.65	3	12.55	12.65	-2	29,769	-0.01%
2023/05/11	2	12.75	0	0.00	12.80	2	29,418	0.01%
2023/05/10	0	0.00	2	12.88	12.95	-2	29,302	-0.01%
2023/05/09	0	0.00	36	12.79	12.85	-36	29,283	-0.12%
2023/05/08	87	12.77	50.9	12.78	12.80	36.1	29,107	0.12%
2023/05/05	3	13.30	4	13.30	13.30	-1	27,761	0.00%
2023/05/04	1	13.20	5	13.25	13.25	-4	28,006	-0.01%
2023/05/03	10.2	13.14	15	13.20	13.20	-4.9	28,349	-0.02%
2023/05/02	5	13.15	10	13.12	13.20	-5	28,770	-0.02%
2023/04/28	0	0.00	1	13.05	13.10	-1	29,486	0.00%
2023/04/27	12	12.96	1	13.05	12.95	11	29,614	0.04%
2023/04/26	5.1	12.85	1	13.00	13.05	4.1	29,273	0.01%
2023/04/25	2	12.95	0	0.00	12.95	2	28,761	0.01%
2023/04/24	4	13.24	3	13.20	13.20	1	28,179	0.00%
2023/04/21	0	0.00	6	13.18	13.15	-6	27,748	-0.02%
2023/04/20	0	0.00	2	13.05	13.05	-2	27,377	-0.01%
2023/04/19	0	0.00	16	13.10	13.05	-16	27,805	-0.06%
2023/04/18	1	13.15	1	13.15	13.15	0	27,717	0.00%
2023/04/17	2	13.25	10	13.25	13.25	-8	27,621	-0.03%
2023/04/14	53	13.22	0.5	13.30	13.30	52.5	27,440	0.19%
2023/04/13	6	13.12	0	0.00	13.20	6	27,109	0.02%
2023/04/12	7.3	13.16	6	13.12	13.20	1.3	26,764	0.00%
2023/04/11	11	12.95	3	12.97	13.00	8	26,444	0.03%
2023/04/10	0	0.00	6	12.90	12.90	-6	26,335	-0.02%
2023/04/07	5	12.67	1	12.65	12.80	4	26,163	0.02%
2023/04/06	10	12.55	0	0.00	12.55	10	25,809	0.04%
2023/03/31	2	12.50	0	0.00	12.55	2	25,613	0.01%
2023/03/30	2	12.55	0	0.00	12.50	2	25,411	0.01%
2023/03/28	0	0.00	10	12.55	12.45	-10	25,376	-0.04%
2023/03/27	7.2	12.43	4	12.43	12.45	3.1	25,339	0.01%
2023/03/24	28	12.34	0	0.00	12.40	28	25,833	0.11%
2023/03/23	2	12.50	27	12.55	12.55	-25	25,593	-0.10%
2023/03/22	24	12.34	0	0.00	12.40	24	25,544	0.09%
2023/03/21	25	12.30	0	0.00	12.25	25	25,792	0.10%
2023/03/20	8	12.07	42	12.10	12.10	-34	25,972	-0.13%
2023/03/17	3	12.20	0	0.00	12.20	3	25,913	0.01%
2023/03/16	25	12.17	0	0.00	12.10	25	25,616	0.10%
2023/03/15	20	12.62	0	0.00	12.50	20	25,367	0.08%
2023/03/14	24	12.61	10	12.55	12.55	14	25,273	0.06%
2023/03/13	20	12.72	0	0.00	12.80	20	24,754	0.08%
2023/03/10	35	12.93	0	0.00	12.90	35	24,453	0.14%
2023/03/09	10	13.10	0	0.00	13.10	10	24,424	0.04%
2023/03/08	4	13.20	0	0.00	13.20	4	25,121	0.02%
2023/03/07	11	13.15	62	13.19	13.25	-51	25,718	-0.20%
2023/03/06	1	13.15	6	13.15	13.15	-5	26,209	-0.02%
2023/03/03	1	13.15	0	0.00	13.10	1	26,668	0.00%
2023/03/02	10	13.05	0	0.00	13.10	10	28,066	0.04%
2023/03/01	3	13.05	0	0.00	13.05	3	28,476	0.01%
2023/02/24	2	13.10	0	0.00	13.20	2	28,866	0.01%
2023/02/23	22	13.13	1	13.15	13.20	21	28,602	0.07%
2023/02/22	4	13.08	10	13.10	13.10	-6	28,595	-0.02%
2023/02/21	13	13.25	0	0.00	13.20	13	28,445	0.05%
2023/02/20	2	13.33	1	13.30	13.35	1	28,738	0.00%
2023/02/17	0	0.00	1	13.15	13.20	-1	28,781	0.00%
2023/02/16	2	13.05	2	13.10	13.05	0	29,019	0.00%
2023/02/15	0	0.00	1	13.05	13.00	-1	29,647	0.00%
2023/02/14	1	13.10	0	0.00	13.05	1	29,765	0.00%
2023/02/13	2	12.85	5	13.05	13.05	-3	29,790	-0.01%
2023/02/10	2	12.93	0	0.00	12.90	2	29,659	0.01%
2023/02/09	7.1	13.00	5	13.00	13.00	2.1	29,694	0.01%
2023/02/08	24	13.05	5	13.05	13.00	19	29,744	0.06%
2023/02/07	16	13.10	0	0.00	13.05	16	29,811	0.05%
2023/02/02	11.1	13.06	0	0.00	13.15	11.1	29,855	0.04%
2023/02/01	4	13.01	0.1	13.10	13.15	3.9	29,676	0.01%
2023/01/31	10	13.15	3	13.20	13.20	7	29,451	0.02%
2023/01/30	1	13.20	4	13.15	13.20	-3	29,286	-0.01%
2023/01/17	1	13.05	19	13.05	13.05	-18	28,843	-0.06%
2023/01/16	14	13.00	0	0.00	13.00	14	28,920	0.05%
2023/01/13	0	0.00	1	12.95	12.95	-1	28,982	0.00%
2023/01/12	0	0.00	20	12.95	12.95	-20	29,601	-0.07%
2023/01/11	1	12.90	1	12.95	12.90	0	29,806	0.00%
2023/01/10	15	12.93	0	0.00	13.00	15	30,096	0.05%
2023/01/09	2	13.00	11	12.97	13.05	-9	30,697	-0.03%
2023/01/06	0	0.00	3.3	12.83	12.85	-3.3	30,836	-0.01%
2023/01/05	1	12.75	4	12.85	12.75	-3	31,589	-0.01%
2023/01/04	1	12.65	0	0.00	12.65	1	31,894	0.00%
2022/12/30	1	12.65	0	0.00	12.60	1	32,374	0.00%
2022/12/28	3	12.75	0	0.00	12.70	3	32,814	0.01%
2022/12/23	0.1	12.80	0	0.00	12.70	0.1	34,208	0.00%
2022/12/22	0	0.00	2	12.80	12.80	-2	34,711	-0.01%
2022/12/21	0	0.00	10	12.65	12.55	-10	35,392	-0.03%
2022/12/20	7	12.61	1.5	12.53	12.50	5.5	35,591	0.02%
2022/12/19	1	12.65	0	0.00	12.70	1	35,816	0.00%
2022/12/16	10.4	12.72	10	12.80	12.70	0.4	35,953	0.00%
2022/12/15	0.3	12.90	1	12.90	12.85	-0.7	35,798	0.00%
2022/12/14	0	0.00	2	12.90	12.85	-2	35,970	-0.01%
2022/12/13	14	12.74	0	0.00	12.80	14	35,904	0.04%
2022/12/12	19	12.74	45	12.72	12.95	-26	35,739	-0.07%
2022/12/09	13	12.90	6	12.90	12.95	7	35,902	0.02%
2022/12/08	1	12.90	0	0.00	12.95	1	35,926	0.00%
2022/12/07	10	13.15	10	13.25	13.05	0	35,906	0.00%
2022/12/06	13	13.20	0	0.00	13.15	13	35,608	0.04%
2022/12/05	104	13.50	100	13.40	13.40	4	35,543	0.01%	大買/
2022/12/02	5	13.30	28	13.46	13.45	-23	35,558	-0.06%
2022/12/01	163	13.43	152	13.30	13.35	11	35,802	0.03%	大買/大賣/
2022/11/30	18	13.22	23	13.33	13.35	-5	35,621	-0.01%
2022/11/29	0	0.00	25	13.17	13.20	-25	35,278	-0.07%
2022/11/28	5	12.86	12	12.85	12.90	-7	34,752	-0.02%
2022/11/25	102	12.95	102	13.05	12.90	0	34,401	0.00%	大買/大賣/
2022/11/24	143	13.01	100.2	12.95	12.90	42.8	34,049	0.13%	大買/
2022/11/23	2	13.58	4	13.53	13.50	-2	32,858	-0.01%
2022/11/22	0.1	13.25	10	13.36	13.45	-9.9	32,652	-0.03%
2022/11/21	0	0.00	26	13.08	13.10	-26	32,038	-0.08%
2022/11/18	0.9	13.00	0	0.00	13.00	0.9	31,905	0.00%
2022/11/17	9	12.84	11	12.87	12.95	-2	32,036	-0.01%
2022/11/16	7	12.98	1	13.05	13.00	6	32,232	0.02%
2022/11/15	3	12.80	7	13.09	13.15	-4	31,920	-0.01%
2022/11/14	3	13.03	5	13.05	13.00	-2	31,678	-0.01%
2022/11/11	0	0.00	22	12.83	12.90	-22	31,336	-0.07%
2022/11/09	0	0.00	2	12.48	12.50	-2	30,668	-0.01%
2022/11/08	0	0.00	11	12.36	12.45	-11	30,757	-0.04%
2022/11/07	0	0.00	1	12.30	12.35	-1	30,958	0.00%
2022/11/03	0	0.00	3	12.05	12.00	-3	32,096	-0.01%
2022/11/02	13	11.92	1	12.05	11.95	12	32,186	0.04%
2022/11/01	0	0.00	8	11.93	11.95	-8	32,472	-0.02%
2022/10/31	2	11.75	3	11.93	11.75	-1	33,331	0.00%
2022/10/28	3	11.72	2	11.90	11.70	1	33,451	0.00%
2022/10/27	0	0.00	2	11.80	11.75	-2	33,651	-0.01%
2022/10/26	4	11.65	16	11.67	11.65	-12	33,886	-0.04%
2022/10/25	15	11.37	21	11.40	11.45	-6	33,785	-0.02%
2022/10/24	7.1	11.14	2	11.20	11.15	5.1	33,711	0.02%
2022/10/21	14.2	11.23	0	0.00	11.20	14.2	33,642	0.04%
2022/10/20	8	11.01	14	11.37	11.45	-6	33,576	-0.02%
2022/10/19	11.5	11.29	0	0.00	11.20	11.5	33,184	0.03%
2022/10/18	2	11.15	2	11.30	11.35	0	33,159	0.00%
2022/10/17	27	11.17	3	11.20	11.30	24	33,315	0.07%
2022/10/14	27	11.81	2	11.95	11.65	25	33,402	0.07%
2022/10/13	24.5	11.81	13	11.69	11.70	11.5	33,643	0.03%
2022/10/11	12	12.07	6	12.13	12.15	6	33,678	0.02%
2022/10/06	0	0.00	1	12.25	12.40	-1	33,769	0.00%
2022/10/05	18	12.22	18	12.24	12.30	0	34,247	0.00%
2022/10/04	3	11.88	2	12.10	11.90	1	34,793	0.00%
2022/10/03	4	11.83	1.3	11.78	11.80	2.7	34,722	0.01%
2022/09/30	13	11.96	1	12.00	12.00	12	34,939	0.03%
2022/09/28	18	12.17	10	12.50	12.15	8	36,677	0.02%
2022/09/27	1	12.50	0	0.00	12.55	1	37,719	0.00%
2022/09/26	23	12.63	11	12.65	12.60	12	38,487	0.03%
2022/09/23	1	12.90	0	0.00	12.85	1	39,310	0.00%
2022/09/22	3.2	12.76	12	12.78	12.80	-8.8	40,238	-0.02%
2022/09/21	2	12.95	0	0.00	13.00	2	40,178	0.00%
2022/09/20	1	13.10	2	13.15	13.10	-1	40,194	0.00%
2022/09/19	5	12.95	0	0.00	12.95	5	40,364	0.01%
2022/09/16	23	13.09	0	0.00	13.10	23	40,380	0.06%
2022/09/15	22	13.20	3	13.30	13.15	19	40,371	0.05%
2022/09/14	15	13.10	0	0.00	13.10	15	40,646	0.04%
2022/09/13	10	13.35	1	13.35	13.40	9	41,148	0.02%
2022/09/12	0	0.00	17	13.26	13.35	-17	42,125	-0.04%
2022/09/08	12	12.98	3	13.02	13.05	9	42,931	0.02%
2022/09/07	11	12.88	3	12.87	12.85	8	43,472	0.02%
2022/09/06	13	13.10	0	0.00	13.15	13	43,131	0.03%
2022/09/05	19	12.99	0	0.00	13.10	19	43,196	0.04%
2022/09/02	7	13.18	0	0.00	13.15	7	43,369	0.02%
2022/09/01	11	13.22	0	0.00	13.30	11	43,288	0.03%
2022/08/30	12.5	13.30	0	0.00	13.35	12.5	42,942	0.03%
2022/08/29	24	13.36	2	13.45	13.35	22	42,862	0.05%
2022/08/26	0	0.00	2	13.75	13.75	-2	42,686	0.00%
2022/08/25	0	0.00	3	13.63	13.65	-3	42,924	-0.01%
2022/08/24	17	13.46	0	0.00	13.55	17	43,184	0.04%
2022/08/23	27	13.60	23	13.60	13.55	4	44,962	0.01%
2022/08/22	18	13.75	0	0.00	13.80	18	45,880	0.04%
2022/08/19	20	13.83	0	0.00	13.90	20	46,495	0.04%
2022/08/18	7	13.86	0	0.00	13.85	7	47,213	0.01%
2022/08/17	0	0.00	4	13.96	14.00	-4	48,740	-0.01%
2022/08/16	2	13.85	12	13.87	13.90	-10	49,597	-0.02%
2022/08/15	5	13.90	0	0.00	13.90	5	50,188	0.01%
2022/08/12	4	13.83	0	0.00	13.90	4	50,247	0.01%
2022/08/11	12	14.00	16	13.88	13.90	-4	50,440	-0.01%
2022/08/10	1	13.60	2	13.58	13.55	-1	50,223	0.00%
2022/08/09	5	13.45	1	13.50	13.40	4	50,048	0.01%
2022/08/08	7	13.28	2	13.35	13.35	5	50,538	0.01%
2022/08/05	12	13.23	30	13.23	13.35	-18	50,824	-0.04%
2022/08/04	3	12.77	0	0.00	12.85	3	51,344	0.01%
2022/08/03	3	12.75	0	0.00	12.85	3	51,628	0.01%
2022/08/02	4	12.83	0	0.00	12.90	4	52,319	0.01%
2022/08/01	32	13.05	3	13.00	13.05	29	53,286	0.05%
2022/07/29	3	12.93	102	13.05	12.90	-99	53,744	-0.18%	大賣/
2022/07/28	6	12.90	11	12.90	12.95	-5	53,825	-0.01%
2022/07/27	24	12.80	0	0.00	12.85	24	53,828	0.04%
2022/07/26	1	12.95	129	12.87	12.95	-128	54,020	-0.24%	大賣/鉅額交易
2022/07/25	11	12.85	220	12.88	12.85	-209	54,429	-0.38%	大賣/鉅額交易
2022/07/22	2	12.73	0	0.00	12.75	2	54,861	0.00%
2022/07/21	25	12.51	8	12.61	12.65	17	55,525	0.03%
2022/07/20	13	12.81	15	12.97	12.75	-2	55,493	0.00%
2022/07/19	16	12.76	0	0.00	12.80	16	55,479	0.03%
2022/07/18	2	12.65	8	12.75	12.70	-6	55,457	-0.01%
2022/07/15	9	12.56	0	0.00	12.50	9	55,469	0.02%
2022/07/14	6	12.72	7	12.81	12.75	-1	55,745	0.00%
2022/07/13	13	12.79	20	12.75	12.80	-7	55,895	-0.01%
2022/07/12	25	12.38	0	0.00	12.30	25	56,245	0.04%
2022/07/08	4	12.88	1	13.05	12.90	3	56,933	0.01%
2022/07/07	16	12.83	36	12.94	12.90	-20	56,884	-0.04%
2022/07/06	24	13.09	14	13.20	12.90	10	56,712	0.02%
2022/07/05	7	14.23	1	14.25	14.25	6	56,037	0.01%
2022/07/04	31	14.24	13	14.24	14.20	18	55,263	0.03%
2022/07/01	23	14.43	1	14.50	14.30	22	56,045	0.04%
2022/06/30	28	14.93	3	14.80	14.70	25	56,326	0.04%
2022/06/29	6	15.15	0	0.00	15.20	6	55,861	0.01%
2022/06/28	1	15.30	1	15.25	15.30	0	57,279	0.00%
2022/06/27	0	0.00	8	15.35	15.25	-8	57,834	-0.01%
2022/06/24	1	15.10	15	15.25	15.25	-14	57,680	-0.02%
2022/06/23	23	15.02	2	15.15	15.10	21	58,066	0.04%
2022/06/22	23	15.10	18	15.49	15.10	5	58,007	0.01%
2022/06/21	6	15.20	30.8	15.09	15.30	-24.8	57,943	-0.04%
2022/06/20	28	14.80	0	0.00	14.70	28	57,917	0.05%
2022/06/17	67	15.04	14	15.09	15.15	53	57,370	0.09%
2022/06/16	18	15.39	12	15.36	15.25	6	57,547	0.01%
2022/06/15	8	15.51	7	15.60	15.50	1	60,394	0.00%
2022/06/14	5	15.40	6	15.60	15.55	-1	61,948	0.00%
2022/06/13	24	15.39	2	15.55	15.50	22	62,344	0.04%
2022/06/10	0	0.00	5	15.85	15.85	-5	62,582	-0.01%
2022/06/09	13	16.00	2	16.10	16.00	11	62,879	0.02%
2022/06/08	1	16.00	16.1	16.00	16.00	-15.1	63,200	-0.02%
2022/06/07	1	15.90	3	16.00	15.90	-2	64,557	0.00%
2022/06/06	0	0.00	3	16.10	16.05	-3	65,053	0.00%
2022/06/02	34	15.82	10	15.85	15.80	24	66,395	0.04%
2022/06/01	6	16.01	10	16.00	15.95	-4	69,532	-0.01%
2022/05/31	4	15.96	1	16.00	16.20	3	71,755	0.00%
2022/05/30	10	16.15	20	16.02	16.15	-10	70,440	-0.01%
2022/05/27	1	15.40	2	15.45	15.50	-1	71,191	0.00%
2022/05/26	2.3	15.17	28	15.19	15.15	-25.7	71,903	-0.04%
2022/05/25	16.2	15.19	19	15.16	15.20	-2.8	72,657	0.00%
2022/05/24	56	15.68	0	0.00	15.60	56	73,540	0.08%
2022/05/23	3	15.75	6	15.85	15.90	-3	72,906	0.00%
2022/05/20	0	0.00	1	15.90	15.90	-1	73,902	0.00%
2022/05/19	14	15.83	1	15.80	15.80	13	74,219	0.02%
2022/05/18	9	16.07	8	16.03	16.35	1	74,585	0.00%
2022/05/17	5	15.90	1.2	15.95	15.85	3.8	74,977	0.01%
2022/05/16	28	15.82	4	16.00	15.85	24	75,317	0.03%
2022/05/13	6	16.00	15	15.95	16.00	-9	75,827	-0.01%
2022/05/12	45	16.05	10.1	15.99	15.85	34.9	76,243	0.05%
2022/05/11	10.3	16.60	0	0.00	16.40	10.3	75,317	0.01%
2022/05/10	41.2	16.64	4.3	16.48	16.70	36.9	75,489	0.05%
2022/05/09	26	17.02	11	16.88	16.85	15	75,350	0.02%
2022/05/06	19	17.31	351	17.38	17.45	-332	75,578	-0.44%	大賣/鉅額交易
2022/05/05	5	17.72	1	17.70	17.65	4	77,448	0.01%
2022/05/04	3	17.65	0	0.00	17.70	3	77,747	0.00%
2022/04/29	8	17.84	0	0.00	17.95	8	79,946	0.01%
2022/04/28	1.1	17.66	0	0.00	17.90	1.1	81,077	0.00%
2022/04/27	30	17.76	45	17.79	17.80	-15	82,023	-0.02%
2022/04/26	48	18.18	6	18.20	18.20	42	82,580	0.05%
2022/04/25	4	18.18	1	18.20	18.15	3	83,009	0.00%
2022/04/22	1	18.30	25	18.62	18.60	-24	84,359	-0.03%
2022/04/20	5	18.71	2	18.68	18.75	3	89,730	0.00%
2022/04/19	10	18.52	1	18.75	18.50	9	92,335	0.01%
2022/04/18	22	18.55	0	0.00	18.50	22	96,008	0.02%
2022/04/15	57	18.90	0	0.00	19.00	57	95,286	0.06%
2022/04/14	47	19.31	2	19.25	19.20	45	95,330	0.05%
2022/04/13	30	19.62	0	0.00	19.65	30	94,847	0.03%
2022/04/12	27	19.53	11	19.57	19.55	16	95,107	0.02%
2022/04/11	23	19.67	1	19.95	19.75	22	94,877	0.02%
2022/04/08	4	19.39	3	19.67	19.80	1	95,305	0.00%
2022/04/07	7	19.65	41	19.82	19.30	-34	96,001	-0.04%
2022/04/06	0	0.00	19.7	19.62	19.70	-19.7	95,900	-0.02%
2022/04/01	0	0.00	2.2	19.26	19.30	-2.2	95,306	0.00%
2022/03/31	3	19.38	20	19.34	19.20	-17	94,938	-0.02%
2022/03/30	2.5	19.06	10	19.06	19.05	-7.5	94,025	-0.01%
2022/03/25	3	18.80	0	0.00	18.75	3	96,220	0.00%
2022/03/24	0.2	18.95	0	0.00	19.00	0.2	97,646	0.00%
2022/03/23	1.3	19.00	5	18.90	19.00	-3.7	100,697	0.00%
2022/03/22	0	0.00	51	18.70	18.75	-51	100,951	-0.05%
2022/03/21	5	18.89	0	0.00	18.80	5	100,950	0.00%
2022/03/18	10	18.82	5	18.80	19.05	5	100,367	0.00%
2022/03/17	1	18.50	11.3	18.58	18.65	-10.3	97,396	-0.01%
2022/03/16	10	17.84	66	17.72	17.85	-56	96,195	-0.06%
2022/03/15	117	17.76	100	17.50	17.80	17	95,878	0.02%	大買/
2022/03/11	3	17.45	2	17.53	17.50	1	96,277	0.00%
2022/03/10	5	17.68	7	17.61	17.70	-2	96,520	0.00%
2022/03/09	1	17.10	17	17.11	17.05	-16	95,926	-0.02%
2022/03/08	21	17.00	129	17.01	16.95	-108	95,709	-0.11%	大賣/鉅額交易
2022/03/07	45	16.96	21	17.01	17.05	24	94,838	0.03%
2022/03/04	52	17.96	0	0.00	17.90	52	92,986	0.06%
2022/03/03	14	18.46	5	18.40	18.45	9	91,649	0.01%
2022/03/02	27	18.33	0	0.00	18.40	27	92,395	0.03%
2022/03/01	20	18.66	1	18.80	18.75	19	91,081	0.02%
2022/02/25	5.8	18.80	0	0.00	18.95	5.8	90,730	0.01%
2022/02/24	89.3	18.97	60	18.94	18.85	29.3	90,257	0.03%
2022/02/23	1.4	19.33	51.5	19.35	19.35	-50.1	88,904	-0.06%
2022/02/22	127	19.49	102	19.38	19.40	25	90,191	0.03%	大買/大賣/
2022/02/21	61.2	19.50	58	19.60	19.60	3.2	91,665	0.00%
2022/02/18	0	0.00	75	19.50	19.50	-75	96,169	-0.08%
2022/02/17	111	19.44	128.2	19.38	19.35	-17.2	96,496	-0.02%	大買/大賣/
2022/02/16	3	19.27	30	19.35	19.30	-27	97,777	-0.03%
2022/02/15	104	19.44	100	19.15	19.15	4	100,508	0.00%	大買/
2022/02/14	108	19.15	118	19.19	19.20	-10	100,398	-0.01%	大買/大賣/
2022/02/11	7	19.32	7.6	19.24	19.30	-0.6	99,506	0.00%
2022/02/10	53	19.24	106	19.10	19.30	-53	99,021	-0.05%	大賣/
2022/02/09	129.7	19.37	8	19.28	19.30	121.7	98,611	0.12%	大買/鉅額交易
2022/02/08	25	19.11	3	19.20	19.25	22	98,050	0.02%
2022/02/07	10	18.95	15	18.96	19.10	-5	96,860	-0.01%
2022/01/26	1	18.25	0	0.00	18.20	1	94,430	0.00%
2022/01/25	19	18.13	1	18.10	18.20	18	93,985	0.02%
2022/01/24	12	17.94	153	18.15	18.45	-141	93,199	-0.15%	大賣/鉅額交易
2022/01/21	7	18.39	10	18.29	18.40	-3	91,776	0.00%
2022/01/20	19	18.69	3	18.73	18.75	16	90,155	0.02%
2022/01/19	41	19.00	13	18.92	18.85	28	88,874	0.03%
2022/01/18	12	19.00	2	19.10	19.10	10	87,706	0.01%
2022/01/17	50	18.96	17	18.89	18.90	33	86,585	0.04%
2022/01/14	14	18.92	116	18.83	18.85	-102	84,692	-0.12%	大賣/鉅額交易
2022/01/13	20	18.55	86	18.64	18.65	-66	81,356	-0.08%
2022/01/12	13	18.31	47	18.43	18.45	-34	79,413	-0.04%
2022/01/11	135	17.98	59.6	18.01	18.25	75.4	76,726	0.10%	大買/
2022/01/10	0	0.00	23	17.30	17.35	-23	73,683	-0.03%
2022/01/07	2	17.28	13	17.25	17.30	-11	73,695	-0.01%
2022/01/06	0.4	17.23	5	17.20	17.25	-4.6	73,345	-0.01%
2022/01/05	1.3	17.23	0	0.00	17.20	1.3	73,189	0.00%
2022/01/04	11	17.05	0.1	17.15	17.10	10.9	73,110	0.01%
2022/01/03	93	17.13	35	17.13	17.15	58	72,981	0.08%
2021/12/30	24	17.47	10	17.45	17.50	14	71,626	0.02%
2021/12/29	21	17.41	126.7	17.46	17.60	-105.7	70,492	-0.15%	大賣/鉅額交易
2021/12/28	12	17.05	43.1	17.00	17.10	-31.1	69,355	-0.04%
2021/12/27	12	16.86	3.2	16.90	16.90	8.8	68,922	0.01%
2021/12/24	18	16.88	2	16.88	16.85	16	69,645	0.02%
2021/12/23	11	16.62	5	16.70	16.70	6	69,265	0.01%
2021/12/22	40	16.55	4	16.65	16.65	36	68,755	0.05%
2021/12/21	40	16.59	0	0.00	16.60	40	67,626	0.06%
2021/12/20	58	16.66	10	16.55	16.55	48	67,018	0.07%
2021/12/17	68	16.90	9	16.85	16.85	59	65,735	0.09%
2021/12/16	5	16.51	2	16.55	16.50	3	62,859	0.00%
2021/12/15	0	0.00	201	16.65	16.55	-201	63,353	-0.32%	大賣/鉅額交易
2021/12/14	17	16.50	10	16.50	16.60	7	64,095	0.01%
2021/12/13	15	16.67	0	0.00	16.65	15	65,341	0.02%
2021/12/10	34	16.68	0	0.00	16.60	34	65,336	0.05%
2021/12/09	1	16.50	413	16.55	16.65	-412	66,257	-0.62%	大賣/鉅額交易
2021/12/08	24	16.58	5	16.56	16.50	19	66,982	0.03%
2021/12/07	33	16.58	21	16.70	16.70	12	66,222	0.02%
2021/12/06	0	0.00	106	16.34	16.45	-106	65,707	-0.16%	大賣/鉅額交易
2021/12/03	70	16.40	23	16.40	16.35	47	65,448	0.07%
2021/12/02	46	16.12	0	16.20	16.15	46	65,049	0.07%
2021/12/01	197	16.13	0	0.00	16.25	197	64,906	0.30%	大買/鉅額交易
2021/11/30	23	16.14	0	0.00	16.40	23	64,479	0.04%
2021/11/29	62	16.12	0	0.00	16.20	62	64,003	0.10%
2021/11/26	27	16.42	0	0.00	16.35	27	63,263	0.04%
2021/11/25	24	16.66	1	16.80	16.80	23	62,823	0.04%
2021/11/24	31	16.85	19	16.80	16.80	12	63,421	0.02%
2021/11/23	1	16.75	4	16.80	16.80	-3	62,961	0.00%
2021/11/22	36	16.63	0	0.00	16.70	36	62,204	0.06%
2021/11/19	32	16.78	102	16.79	16.85	-70	61,861	-0.11%	大賣/
2021/11/18	122	17.23	74	17.11	17.10	48	60,633	0.08%	大買/
2021/11/17	98	16.67	66.3	16.73	16.95	31.7	58,267	0.05%
2021/11/16	6	15.39	34	15.59	15.65	-28	54,411	-0.05%
2021/11/15	18	15.58	23	15.70	15.60	-5	54,942	-0.01%
2021/11/12	7	15.11	276	15.01	15.30	-269	53,620	-0.50%	大賣/鉅額交易
2021/11/11	6	14.45	0	0.00	14.50	6	51,294	0.01%
2021/11/10	5	14.30	1	14.35	14.35	4	53,352	0.01%
2021/11/09	25	14.30	7	14.30	14.30	18	56,846	0.03%
2021/11/05	21	14.11	2	14.18	14.15	19	58,065	0.03%
2021/11/04	8	14.15	20	14.20	14.15	-12	59,407	-0.02%
2021/11/03	2	14.10	0	0.00	14.15	2	60,455	0.00%
2021/11/02	0	0.00	0.1	14.15	14.15	-0.1	61,236	0.00%
2021/11/01	5	14.15	0	0.00	14.10	5	61,653	0.01%
2021/10/29	2	14.20	13	14.25	14.20	-11	61,686	-0.02%
2021/10/28	0	0.00	0.1	14.25	14.35	-0.1	61,681	0.00%
2021/10/27	0	0.00	72	14.30	14.30	-72	61,901	-0.12%
2021/10/26	0	0.00	4	14.30	14.30	-4	62,189	-0.01%
2021/10/22	0	0.00	10	14.10	14.15	-10	63,530	-0.02%
2021/10/21	0	0.00	11	14.15	14.15	-11	64,559	-0.02%
2021/10/20	4	14.14	0	0.00	14.15	4	64,956	0.01%
2021/10/19	2	14.30	0	0.00	14.25	2	65,046	0.00%
2021/10/18	2	14.30	3	14.30	14.20	-1	65,164	0.00%
2021/10/15	0	0.00	4	14.10	14.10	-4	65,357	-0.01%
2021/10/14	76	14.06	1	14.10	14.00	75	66,634	0.11%
2021/10/13	21	14.07	0	0.00	14.10	21	68,350	0.03%
2021/10/12	2	14.15	1	14.10	14.20	1	70,419	0.00%
2021/10/08	1	14.15	0	0.00	14.15	1	70,965	0.00%
2021/10/07	0	0.00	21	14.15	14.10	-21	71,561	-0.03%
2021/10/06	26	13.98	2	14.05	14.00	24	72,631	0.03%
2021/10/05	7	13.88	30	13.88	13.95	-23	73,764	-0.03%
2021/10/04	198	13.96	0	0.00	13.90	198	74,530	0.27%	大買/鉅額交易
2021/10/01	280	13.99	0	0.00	14.00	280	76,499	0.37%	大買/鉅額交易
2021/09/30	0	0.00	1	14.10	14.20	-1	76,853	0.00%
2021/09/29	26	14.05	0	0.00	14.05	26	77,139	0.03%
2021/09/28	4	14.15	48	14.16	14.20	-44	77,236	-0.06%
2021/09/27	0	0.00	1	14.20	14.20	-1	77,492	0.00%
2021/09/24	32	14.05	0	0.00	14.10	32	77,668	0.04%
2021/09/23	49	14.13	5	14.20	14.10	44	77,779	0.06%
2021/09/22	52	13.91	1	13.85	14.10	51	78,426	0.07%
2021/09/17	36	14.39	1	14.45	14.25	35	78,310	0.04%
2021/09/16	8	14.50	32	14.60	14.50	-24	77,892	-0.03%
2021/09/15	1	14.25	26	14.27	14.35	-25	76,980	-0.03%
2021/09/14	8	14.25	62.3	14.19	14.30	-54.3	78,401	-0.07%
2021/09/13	12.2	14.04	25	14.14	14.10	-12.9	80,629	-0.02%
2021/09/10	1	13.80	51.5	13.85	13.90	-50.5	80,610	-0.06%
2021/09/09	5	13.75	0	0.00	13.80	5	81,822	0.01%
2021/09/08	18	13.76	0	0.00	13.75	18	81,808	0.02%
2021/09/07	6	13.72	0	0.00	13.85	6	81,940	0.01%
2021/09/06	21	13.86	0	0.00	13.80	21	81,919	0.03%
2021/09/03	10	13.90	0	0.00	13.95	10	81,961	0.01%
2021/09/02	49	13.83	0	0.00	13.75	49	82,377	0.06%
2021/09/01	0	0.00	5	14.10	14.10	-5	81,731	-0.01%
2021/08/31	1	13.95	25	14.18	14.20	-24	81,436	-0.03%
2021/08/30	0	0.00	31	14.07	14.20	-31	81,177	-0.04%
2021/08/27	3	13.77	9	13.72	13.80	-6	80,857	-0.01%
2021/08/26	1	13.55	0	0.00	13.65	1	80,751	0.00%
2021/08/25	5	13.55	0	0.00	13.65	5	81,508	0.01%
2021/08/24	0	0.00	10	13.30	13.40	-10	81,434	-0.01%
2021/08/23	2	13.33	12	13.31	13.35	-10	82,123	-0.01%
2021/08/20	6	13.16	0	0.00	13.15	6	82,382	0.01%
2021/08/19	28	13.32	2	13.20	13.20	26	82,509	0.03%
2021/08/18	35	13.54	13	13.59	13.60	22	81,570	0.03%
2021/08/17	14	13.54	0	0.00	13.65	14	81,339	0.02%
2021/08/16	38	13.73	0	0.00	13.70	38	80,832	0.05%
2021/08/13	8	14.29	53	14.37	14.30	-45	78,735	-0.06%
2021/08/11	25	13.86	48	13.96	13.90	-23	77,421	-0.03%
2021/08/10	97	13.77	26	13.80	13.85	71	79,013	0.09%
2021/08/09	14	14.17	31	14.17	14.15	-17	81,499	-0.02%
2021/08/06	2	14.18	10	14.30	14.25	-8	82,427	-0.01%
2021/08/05	16	14.26	28	14.27	14.25	-12	84,791	-0.01%
2021/08/04	0	0.00	1	14.25	14.25	-1	90,808	0.00%
2021/08/03	0	0.00	4	14.18	14.20	-4	95,849	0.00%
2021/08/02	0	0.00	15	14.17	14.20	-15	98,894	-0.02%
2021/07/30	0	0.00	21	14.15	14.10	-21	99,430	-0.02%
2021/07/29	2	14.10	7	14.07	14.10	-5	100,379	0.00%
2021/07/28	16	13.68	22	13.81	13.85	-6	102,409	-0.01%
2021/07/27	85	14.06	1	14.10	13.95	84	106,150	0.08%
2021/07/26	16	14.35	5	14.35	14.25	11	107,347	0.01%
2021/07/23	0	0.00	65.7	14.37	14.40	-65.7	109,081	-0.06%
2021/07/22	15	14.15	0	0.00	14.20	15	111,678	0.01%
2021/07/21	102	14.18	20.1	14.05	14.10	81.9	114,878	0.07%	大買/
2021/07/20	68	14.14	5	14.15	14.15	63	120,639	0.05%
2021/07/19	66	14.52	121	14.72	14.45	-55	121,839	-0.05%	大賣/
2021/07/16	28	14.16	96	14.50	14.70	-68	123,822	-0.05%
2021/07/15	70	14.10	16.2	14.13	14.20	53.8	122,551	0.04%
2021/07/14	7	13.91	54.4	13.90	13.95	-47.4	122,986	-0.04%
2021/07/13	74	13.95	165	13.87	13.80	-91	124,648	-0.07%	大賣/
2021/07/12	10.7	13.96	47.5	14.00	13.95	-36.8	124,581	-0.03%
2021/07/09	29	13.74	86	13.75	13.70	-57	124,502	-0.05%
2021/07/08	20	13.78	94	13.82	13.95	-74	124,941	-0.06%
2021/07/07	55.1	13.40	44.3	13.44	13.50	10.8	124,426	0.01%
2021/07/06	40	13.30	32	13.27	13.30	8	126,833	0.01%
2021/07/05	9	13.24	4.9	13.21	13.25	4.1	126,659	0.00%
2021/07/02	20	13.10	21.5	13.10	13.15	-1.5	126,296	0.00%
2021/07/01	42	13.05	73	13.10	13.05	-31	126,328	-0.02%
2021/06/30	5	13.15	30	13.12	13.15	-25	126,167	-0.02%
2021/06/29	20	13.13	43	12.95	13.00	-23	126,127	-0.02%
2021/06/28	20	13.20	52	13.12	13.20	-32	125,824	-0.03%
2021/06/25	4	12.90	32	12.85	12.95	-28	125,374	-0.02%
2021/06/24	11	12.85	0	0.00	12.80	11	125,396	0.01%
2021/06/23	0	0.00	4.2	12.91	12.85	-4.2	126,305	0.00%
2021/06/22	20	12.90	40	12.60	12.65	-20	126,230	-0.02%
2021/06/21	35	12.15	10	12.25	12.15	25	123,178	0.02%
2021/06/18	18	12.31	0	0.00	12.25	18	122,899	0.01%
2021/06/17	2	12.25	2	12.45	12.45	0	122,509	0.00%
2021/06/16	5.4	12.30	0	0.00	12.35	5.4	124,544	0.00%
2021/06/15	5	12.35	0	0.00	12.40	5	124,700	0.00%
2021/06/11	0	0.00	3	12.45	12.50	-3	124,890	0.00%
2021/06/10	22	12.35	0	0.00	12.45	22	125,395	0.02%
2021/06/09	3.2	12.45	1	12.45	12.45	2.2	126,284	0.00%
2021/06/08	120	12.55	0	0.00	12.55	120	126,469	0.09%	大買/鉅額交易
2021/06/07	43	12.49	44	12.49	12.50	-1	128,135	0.00%
2021/06/04	13.2	12.60	32	12.58	12.65	-18.8	128,650	-0.01%
2021/06/03	35	12.71	40	12.65	12.70	-5	129,597	0.00%
2021/06/02	21	12.80	74	12.78	12.75	-53	130,004	-0.04%
2021/06/01	50.6	12.52	9	12.56	12.60	41.6	129,273	0.03%
2021/05/31	11	12.40	52	12.40	12.45	-41	129,332	-0.03%
2021/05/28	0	0.00	53	12.35	12.30	-53	128,901	-0.04%
2021/05/27	37	12.04	10	12.05	12.10	27	128,298	0.02%
2021/05/26	0	0.00	3	12.25	12.20	-3	128,177	0.00%
2021/05/25	4.4	12.12	55	12.19	12.10	-50.6	128,520	-0.04%
2021/05/24	1.8	12.05	5	11.96	12.05	-3.2	128,334	0.00%
2021/05/21	0	0.00	30	12.00	12.05	-30	128,303	-0.02%
2021/05/20	12	11.78	11	11.80	11.85	1	127,584	0.00%
2021/05/19	79	11.94	2	12.00	11.95	77	126,812	0.06%
2021/05/18	141	11.93	10	11.91	12.10	131	125,810	0.10%	大買/鉅額交易
2021/05/17	34	11.16	29	11.37	11.20	5	123,704	0.00%
2021/05/14	65	12.11	22.3	12.13	12.10	42.7	119,729	0.04%
2021/05/13	19	12.25	17	12.29	12.10	2	117,481	0.00%
2021/05/12	125	12.71	376	12.46	12.40	-251	114,416	-0.22%	大買/大賣/鉅額交易
2021/05/11	52.1	13.30	64	13.19	13.00	-11.9	108,102	-0.01%
2021/05/10	51	13.35	268.1	13.23	13.35	-217.1	102,931	-0.21%	大賣/鉅額交易
2021/05/07	5	12.70	18	12.78	12.85	-13	100,112	-0.01%
2021/05/06	56	12.62	45	12.74	12.75	11	99,754	0.01%
2021/05/05	156	12.62	25	12.50	12.60	131	98,452	0.13%	大買/鉅額交易
2021/05/04	56	12.48	31	12.40	12.35	25	96,151	0.03%
2021/05/03	143	13.06	0	0.00	13.00	143	91,250	0.16%	大買/鉅額交易
2021/04/29	180	13.12	51	13.02	13.05	129	89,321	0.14%	大買/鉅額交易
2021/04/28	16	13.15	26	13.12	13.15	-10	86,923	-0.01%
2021/04/27	110	13.39	303	13.33	13.45	-193	84,339	-0.23%	大買/大賣/鉅額交易
2021/04/26	64	13.41	149.8	13.05	13.50	-85.8	80,862	-0.11%	大賣/
2021/04/23	2	12.00	23	12.20	12.30	-21	74,293	-0.03%
2021/04/22	11	11.91	48	12.13	11.85	-37	72,104	-0.05%
2021/04/21	0	0.00	11	11.66	11.75	-11	68,469	-0.02%
2021/04/20	21.2	11.77	5.2	11.75	11.80	16	68,119	0.02%
2021/04/19	16	11.78	176.1	11.70	11.80	-160.1	67,727	-0.24%	大賣/鉅額交易
2021/04/16	0	0.00	27.2	11.23	11.25	-27.2	67,623	-0.04%
2021/04/15	0	0.00	58	11.20	11.25	-58	67,182	-0.09%
2021/04/14	169	11.05	93	10.98	11.05	76	66,270	0.11%	大買/
2021/04/13	118	11.13	6	11.17	11.05	112	65,355	0.17%	大買/鉅額交易
2021/04/12	17	11.11	60	11.05	11.15	-43	63,818	-0.07%
2021/04/09	3	10.35	22	10.35	10.40	-19	60,551	-0.03%
2021/04/08	0	0.00	100.3	10.40	10.40	-100.3	60,532	-0.17%
2021/04/07	8	10.39	6	10.40	10.45	2	61,313	0.00%
2021/04/06	8	10.48	0	0.00	10.45	8	61,136	0.01%
2021/04/01	20	10.53	10	10.52	10.50	10	60,829	0.02%
2021/03/31	16	10.45	19	10.47	10.50	-3	60,761	0.00%
2021/03/30	13	10.35	16	10.35	10.40	-3	61,195	0.00%
2021/03/29	3	10.48	0	0.00	10.50	3	61,482	0.00%
2021/03/26	27.1	10.55	37	10.53	10.50	-9.9	62,181	-0.02%
2021/03/25	4	10.41	101	10.37	10.50	-97	62,038	-0.16%	大賣/
2021/03/24	11	10.15	12	10.16	10.20	-1	62,349	0.00%
2021/03/23	0	0.00	24	10.23	10.20	-24	62,367	-0.04%
2021/03/22	33	10.12	17	10.15	10.15	16	62,486	0.03%
2021/03/19	12	10.01	42	10.04	10.00	-30	62,256	-0.05%
2021/03/18	1	10.00	0	0.00	10.00	1	60,575	0.00%
2021/03/16	10.9	10.15	7	10.14	10.10	3.9	60,755	0.01%
2021/03/15	13	9.99	33	10.02	10.10	-20	60,452	-0.03%
2021/03/12	1	9.80	0	0.00	9.87	1	59,766	0.00%
2021/03/11	14	9.89	24	9.94	9.83	-10	60,524	-0.02%
2021/03/10	1	9.80	5	9.78	9.80	-4	59,580	-0.01%
2021/03/09	0	0.00	41	9.66	9.70	-41	58,773	-0.07%
2021/03/08	2	9.46	17	9.54	9.46	-15	57,704	-0.03%
2021/03/05	3	9.44	47	9.45	9.44	-44	57,289	-0.08%
2021/03/04	14	9.35	23	9.47	9.45	-9	58,862	-0.02%
2021/03/03	1	9.28	48	9.34	9.42	-47	58,451	-0.08%
2021/03/02	3	9.31	2	9.38	9.28	1	57,903	0.00%
2021/02/26	34	9.37	0	0.00	9.30	34	57,908	0.06%
2021/02/25	2	9.44	25	9.45	9.55	-23	56,837	-0.04%
2021/02/24	4.8	9.30	53	9.33	9.31	-48.2	55,825	-0.09%
2021/02/23	36	9.28	33	9.26	9.29	3	55,424	0.01%
2021/02/22	4	9.21	24	9.22	9.20	-20	54,947	-0.04%
2021/02/19	21	9.16	0	0.00	9.20	21	54,816	0.04%
2021/02/18	5	9.23	13	9.25	9.25	-8	54,667	-0.01%
2021/02/17	8	9.16	12	9.21	9.19	-4	54,240	-0.01%
2021/02/05	7	9.04	5	9.06	9.06	2	53,406	0.00%
2021/02/04	0	0.00	3	9.03	9.03	-3	53,389	-0.01%
2021/02/03	1	9.00	53	9.03	9.05	-52	53,773	-0.10%
2021/02/02	4	8.96	2	9.05	8.95	2	53,969	0.00%
2021/02/01	34	8.94	0	0.00	8.93	34	53,717	0.06%
2021/01/29	0	0.00	24	9.00	8.92	-24	53,647	-0.04%
2021/01/28	28	8.96	0	0.00	8.94	28	53,137	0.05%
2021/01/27	14	9.02	5.3	9.05	9.01	8.7	52,475	0.02%
2021/01/26	0	0.00	3	9.05	9.04	-3	52,234	-0.01%
2021/01/25	3	9.00	0	0.00	9.08	3	51,945	0.01%
2021/01/22	15	9.05	75	9.05	9.04	-60	51,816	-0.12%
2021/01/21	81.6	9.12	0	0.00	9.06	81.6	51,422	0.16%
2021/01/20	14.5	9.15	30	9.23	9.06	-15.5	51,121	-0.03%
2021/01/19	0	0.00	6	9.30	9.31	-6	50,347	-0.01%
2021/01/18	4	9.14	12	9.17	9.25	-8	50,015	-0.02%
2021/01/15	11	9.35	15	9.38	9.28	-4	49,517	-0.01%
2021/01/14	68	9.47	0	0.00	9.46	68	49,113	0.14%
2021/01/13	23	9.52	6	9.60	9.51	17	48,581	0.03%
2021/01/12	57	9.52	60.5	9.47	9.47	-3.5	47,754	-0.01%
2021/01/11	72	9.70	70	9.69	9.71	2	46,504	0.00%
2021/01/08	63	9.39	16	9.38	9.41	47	44,014	0.11%
2021/01/07	92	9.34	6	9.33	9.29	86	43,079	0.20%
2021/01/06	20	9.29	10	9.30	9.28	10	42,418	0.02%
2021/01/05	11	9.21	30	9.22	9.24	-19	41,546	-0.05%
2021/01/04	0	0.00	23	9.23	9.24	-23	41,129	-0.06%
2020/12/31	19	9.34	15.7	9.29	9.30	3.3	40,631	0.01%
2020/12/30	22	9.29	1	9.38	9.38	21	39,974	0.05%
2020/12/29	11	9.21	1	9.21	9.18	10	38,800	0.03%
2020/12/28	10	9.18	6	9.17	9.17	4	38,423	0.01%
2020/12/25	42	9.27	0	0.00	9.20	42	38,192	0.11%
2020/12/24	101	9.19	0	0.00	9.22	101	37,695	0.27%	大買/鉅額交易
2020/12/23	5	9.04	5	9.19	9.19	0	36,409	0.00%
2020/12/22	47	9.14	0	0.00	9.05	47	35,227	0.13%
2020/12/21	0	0.00	8	9.08	9.11	-8	34,095	-0.02%
2020/12/18	0	0.00	2	9.19	9.04	-2	32,588	-0.01%
2020/12/17	0	0.00	14	9.11	9.15	-14	30,533	-0.05%
2020/12/16	0	0.00	10	9.09	9.10	-10	29,857	-0.03%
2020/12/15	2	9.00	0	0.00	8.94	2	29,180	0.01%
2020/12/14	3	9.09	0	0.00	9.06	3	28,503	0.01%
2020/12/11	4	9.04	18	9.05	9.07	-14	27,831	-0.05%
2020/12/10	6	8.93	36	8.95	8.96	-30	26,740	-0.11%
2020/12/09	11	8.88	21	8.88	8.90	-10	26,316	-0.04%
2020/12/08	49	8.98	3	8.97	8.95	46	25,947	0.18%
2020/12/07	20	9.12	20	9.17	9.13	0	25,171	0.00%
2020/12/04	1	8.99	34	8.98	9.00	-33	23,819	-0.14%
2020/12/03	19	8.91	3	8.93	8.92	16	22,879	0.07%
2020/12/02	45	8.85	17	8.91	8.93	28	22,440	0.12%
2020/12/01	20	8.85	3	8.85	8.88	17	21,754	0.08%
2020/11/30	28	8.88	8	8.94	8.92	20	21,563	0.09%
2020/11/27	3	8.69	0	0.00	8.74	3	19,732	0.02%
2020/11/25	198	8.70	20	8.73	8.68	178	19,619	0.91%	大買/鉅額交易
2020/11/24	1	8.66	3	8.68	8.69	-2	19,222	-0.01%
2020/11/23	213	8.65	1	8.66	8.68	212	19,056	1.11%	大買/鉅額交易
2020/11/20	12	8.63	1	8.64	8.64	11	18,889	0.06%
2020/11/19	2	8.67	0	0.00	8.69	2	18,794	0.01%
2020/11/18	0	0.00	2	8.72	8.72	-2	18,609	-0.01%
2020/11/17	1	8.65	1	8.65	8.66	0	18,466	0.00%
2020/11/11	0	0.00	175	8.76	8.79	-175	18,722	-0.93%	大賣/鉅額交易
2020/11/09	0	0.00	2	8.67	8.62	-2	17,793	-0.01%
2020/11/06	0	0.00	0	8.55	8.58	0	17,608	0.00%
2020/11/05	0	0.00	3	8.57	8.52	-3	17,546	-0.02%
2020/11/04	0	0.00	15	8.50	8.49	-15	17,619	-0.09%
2020/11/03	0	0.00	17	8.52	8.53	-17	17,807	-0.10%
2020/11/02	2	8.36	0	0.00	8.46	2	17,998	0.01%
2020/10/30	6	8.38	0	0.00	8.38	6	18,094	0.03%
2020/10/29	31	8.41	0	0.00	8.44	31	17,946	0.17%
2020/10/28	22	8.49	1.2	8.50	8.50	20.8	17,975	0.12%
2020/10/27	3	8.50	0	0.00	8.52	3	18,143	0.02%
2020/10/26	1	8.51	0	0.00	8.53	1	18,447	0.01%
2020/10/23	6	8.47	0	0.00	8.47	6	18,589	0.03%
2020/10/21	2	8.53	0	0.00	8.50	2	18,834	0.01%
2020/10/20	5	8.47	0	0.00	8.49	5	19,061	0.03%
2020/10/15	7	8.44	0	0.00	8.42	7	19,745	0.04%
2020/10/14	6	8.51	0	0.00	8.47	6	19,782	0.03%
2020/10/13	1	8.46	0	0.00	8.50	1	19,956	0.01%
2020/10/12	6	8.54	0	0.00	8.55	6	20,127	0.03%
2020/10/06	2	8.60	2	8.59	8.61	0	20,790	0.00%
2020/10/05	4	8.48	10	8.59	8.45	-6	21,102	-0.03%
2020/09/29	1	8.50	22	8.51	8.51	-21	21,984	-0.10%
2020/09/28	14	8.37	0	0.00	8.41	14	22,689	0.06%
2020/09/25	30	8.30	44	8.29	8.33	-14	24,011	-0.06%
2020/09/24	26.5	8.28	0	0.00	8.21	26.5	25,377	0.10%
2020/09/23	34	8.44	5	8.42	8.46	29	25,610	0.11%
2020/09/22	15	8.53	6	8.50	8.50	9	26,012	0.03%
2020/09/21	23	8.63	0	0.00	8.61	23	26,180	0.09%
2020/09/18	3	8.72	30	8.72	8.65	-27	26,412	-0.10%
2020/09/17	2	8.70	0	0.00	8.70	2	26,146	0.01%
2020/09/16	3	8.72	0	0.00	8.74	3	26,213	0.01%
2020/09/15	1	8.74	0	0.00	8.75	1	26,226	0.00%
2020/09/14	2	8.75	2	8.80	8.77	0	26,778	0.00%
2020/09/11	0	0.00	15	8.78	8.77	-15	26,860	-0.06%
2020/09/10	1	8.69	28	8.69	8.70	-27	26,718	-0.10%
2020/09/09	2	8.59	80	8.55	8.60	-78	26,769	-0.29%
2020/09/07	80	8.63	15.4	8.64	8.62	64.6	27,362	0.24%
2020/09/04	30	8.57	0	0.00	8.58	30	27,860	0.11%
2020/09/03	25	8.58	1	8.72	8.59	24	27,964	0.09%
2020/09/02	205	8.58	0	0.00	8.57	205	27,849	0.74%	大買/鉅額交易
2020/09/01	10	8.59	0	0.00	8.60	10	28,084	0.04%
2020/08/31	104	8.62	12	8.65	8.54	92	28,148	0.33%	大買/
2020/08/28	2	8.61	5	8.62	8.61	-3	28,056	-0.01%
2020/08/27	8	8.55	0	0.00	8.57	8	28,494	0.03%
2020/08/26	3	8.59	0	0.00	8.58	3	28,682	0.01%
2020/08/25	5	8.59	0	0.00	8.58	5	29,029	0.02%
2020/08/24	1	8.54	0	0.00	8.53	1	29,425	0.00%
2020/08/21	6	8.50	0	0.00	8.56	6	29,646	0.02%
2020/08/20	35	8.52	0	0.00	8.41	35	29,657	0.12%
2020/08/19	0	0.00	0.5	8.65	8.65	-0.5	29,248	0.00%
2020/08/18	3	8.67	0	0.00	8.67	3	29,074	0.01%
2020/08/13	7	8.66	0	0.00	8.68	7	29,262	0.02%
2020/08/12	11	8.67	2	8.70	8.68	9	29,449	0.03%
2020/08/11	23	8.70	0	0.00	8.68	23	29,567	0.08%
2020/08/07	4	8.66	0	0.00	8.66	4	29,659	0.01%
2020/08/06	6	8.66	0	0.00	8.71	6	29,540	0.02%
2020/08/04	10	8.64	0	0.00	8.58	10	29,689	0.03%
2020/08/03	9	8.58	0	0.00	8.53	9	29,707	0.03%
2020/07/31	4	8.64	3	8.64	8.64	1	29,568	0.00%
2020/07/30	4	8.64	34.6	8.64	8.66	-30.6	29,583	-0.10%
2020/07/29	0	0.00	4	8.75	8.75	-4	29,487	-0.01%
2020/07/28	4	8.55	0	0.00	8.59	4	29,815	0.01%
2020/07/27	6	8.69	11	8.66	8.61	-5	30,109	-0.02%
2020/07/24	16	8.79	0	0.00	8.75	16	30,314	0.05%
2020/07/23	9	8.85	0	0.00	8.86	9	30,505	0.03%
2020/07/22	7	8.86	0	0.00	8.90	7	30,663	0.02%
2020/07/21	8	8.91	0	0.00	8.85	8	30,465	0.03%
2020/07/20	0	0.00	20	8.92	8.94	-20	30,241	-0.07%
2020/07/17	0	0.00	10	8.92	8.91	-10	30,297	-0.03%
2020/07/16	5	8.88	3	8.94	8.87	2	30,725	0.01%
2020/07/15	2	8.87	15	8.89	8.86	-13	30,708	-0.04%
2020/07/14	0	0.00	5	8.88	8.88	-5	30,875	-0.02%
2020/07/13	0	0.00	5	8.81	8.81	-5	31,115	-0.02%
2020/07/10	24	8.74	0	0.00	8.75	24	31,523	0.08%
2020/07/09	49	8.86	0	0.00	8.83	49	31,610	0.16%
2020/07/08	17	8.92	0.2	8.92	8.92	16.8	31,802	0.05%
2020/07/07	24	8.97	0	0.00	8.94	24	31,687	0.08%
2020/07/06	14	9.04	3	9.04	9.04	11	31,066	0.04%
2020/07/03	15	9.48	199.7	9.47	9.47	-184.7	29,825	-0.62%	大賣/鉅額交易
2020/07/02	18	9.46	0	0.00	9.48	18	28,526	0.06%
2020/07/01	5	9.46	11	9.47	9.48	-6	28,038	-0.02%
2020/06/30	0	0.00	12	9.41	9.46	-12	27,582	-0.04%
2020/06/24	20	9.35	0	0.00	9.34	20	27,915	0.07%
2020/06/23	1	9.31	0	0.00	9.33	1	28,234	0.00%
2020/06/22	0	0.00	3	9.30	9.32	-3	28,295	-0.01%
2020/06/19	13	9.26	0	0.00	9.26	13	28,847	0.05%
2020/06/17	0	0.00	2	9.40	9.40	-2	28,912	-0.01%
2020/06/16	0	0.00	2	9.38	9.39	-2	29,766	-0.01%
2020/06/15	4.6	9.26	4	9.33	9.27	0.6	31,261	0.00%
2020/06/12	27	9.11	0	0.00	9.16	27	31,650	0.09%
2020/06/11	23	9.35	0	0.00	9.20	23	32,027	0.07%
2020/06/09	2	9.49	10	9.48	9.48	-8	33,030	-0.02%
2020/06/08	0	0.00	28	9.49	9.49	-28	33,656	-0.08%
2020/06/05	25	9.37	10	9.39	9.40	15	33,743	0.04%
2020/06/03	0	0.00	106	9.27	9.30	-106	34,614	-0.31%	大賣/鉅額交易
2020/06/01	100	9.12	5	9.15	9.11	95	34,332	0.28%
2020/05/29	0	0.00	6	9.07	9.09	-6	34,099	-0.02%
2020/05/28	0	0.00	9	9.09	9.00	-9	33,815	-0.03%
2020/05/27	97	9.05	0	0.00	9.07	97	33,948	0.29%
2020/05/22	53	8.94	0	0.00	8.93	53	34,457	0.15%
2020/05/19	2	9.00	0	0.00	9.00	2	34,542	0.01%
2020/05/18	1	8.95	5	8.94	8.95	-4	34,373	-0.01%
2020/05/15	3	8.91	2	9.00	8.95	1	34,217	0.00%
2020/05/14	5	8.98	0	0.00	8.99	5	34,006	0.01%
2020/05/12	2	9.02	0	0.00	9.04	2	33,932	0.01%
2020/05/11	10	9.10	8	9.13	9.10	2	33,846	0.01%
2020/05/08	0	0.00	0.2	8.98	8.98	-0.2	33,671	0.00%
2020/05/07	0	0.00	3	8.99	8.93	-3	33,666	-0.01%
2020/05/05	9	8.97	10	8.96	8.92	-1	33,636	0.00%
2020/05/04	2	8.70	10	8.93	8.93	-8	33,672	-0.02%
2020/04/30	2	9.07	15	9.07	9.06	-13	33,466	-0.04%
2020/04/29	7	8.97	8	8.95	8.98	-1	33,376	0.00%
2020/04/28	10	8.73	8	8.72	8.76	2	33,328	0.01%
2020/04/27	0	0.00	8	8.60	8.58	-8	34,140	-0.02%
2020/04/24	6	8.45	0	0.00	8.40	6	34,012	0.02%
2020/04/22	3	8.32	4	8.38	8.39	-1	33,930	0.00%
2020/04/21	9	8.34	0	0.00	8.36	9	33,923	0.03%
2020/04/20	9	8.58	24.7	8.57	8.56	-15.7	33,551	-0.05%
2020/04/17	9	8.63	11	8.70	8.60	-2	33,599	-0.01%
2020/04/16	10	8.53	0	0.00	8.51	10	33,464	0.03%
2020/04/15	16	8.64	3	8.67	8.66	13	33,094	0.04%
2020/04/14	33.4	8.45	0	0.00	8.51	33.4	32,751	0.10%
2020/04/13	26	8.33	38	8.37	8.35	-12	32,360	-0.04%
2020/04/10	4	8.11	3	8.10	8.13	1	31,789	0.00%
2020/04/09	7	7.87	0	0.00	7.95	7	31,596	0.02%
2020/04/08	10	7.80	6	7.83	7.83	4	31,500	0.01%
2020/04/07	0	0.00	5	7.75	7.76	-5	31,386	-0.02%
2020/04/06	0	0.00	2	7.64	7.65	-2	31,416	-0.01%
2020/04/01	1	7.50	0	0.00	7.51	1	31,248	0.00%
2020/03/31	30	7.60	0	0.00	7.42	30	31,109	0.10%
2020/03/30	1.3	7.74	0	0.00	7.74	1.3	30,327	0.00%
2020/03/27	11	7.78	4	7.85	7.81	7	30,076	0.02%
2020/03/26	2	7.54	28	7.56	7.60	-26	29,712	-0.09%
2020/03/25	4	7.50	6	7.55	7.54	-2	29,961	-0.01%
2020/03/24	6	7.31	14	7.32	7.26	-8	29,536	-0.03%
2020/03/23	5	7.00	0	0.00	7.01	5	29,297	0.02%
2020/03/20	6	7.37	27	7.36	7.35	-21	29,208	-0.07%
2020/03/19	43	7.13	32	7.30	6.90	11	28,477	0.04%
2020/03/18	18	7.54	0	0.00	7.50	18	27,654	0.07%
2020/03/17	13	7.64	17	7.76	7.60	-4	27,212	-0.01%
2020/03/16	17	7.97	0	0.00	7.93	17	26,615	0.06%
2020/03/13	27	7.85	21	7.89	8.29	6	26,174	0.02%
2020/03/12	64	8.61	7	8.61	8.56	57	24,977	0.23%
2020/03/11	0	0.00	32	9.01	8.97	-32	24,337	-0.13%
2020/03/10	25	8.96	8	8.99	9.00	17	24,120	0.07%
2020/03/09	14	9.05	0	0.00	9.03	14	23,767	0.06%
2020/03/06	12	9.20	0	0.00	9.18	12	23,205	0.05%
2020/03/05	1.3	9.33	12	9.34	9.36	-10.7	23,122	-0.05%
2020/03/03	11	9.17	7	9.26	9.17	4	23,128	0.02%
2020/03/02	21	9.09	0	0.00	9.10	21	23,074	0.09%
2020/02/27	8	9.19	0	0.00	9.16	8	23,444	0.03%
2020/02/26	4	9.18	0	0.00	9.21	4	23,176	0.02%
2020/02/25	16	9.24	0	0.00	9.24	16	23,013	0.07%
2020/02/24	13	9.30	0	0.00	9.30	13	23,082	0.06%
2020/02/21	5	9.37	0	0.00	9.36	5	22,923	0.02%
2020/02/20	0	0.00	6	9.45	9.41	-6	22,910	-0.03%
2020/02/19	1	9.42	1	9.39	9.41	0	22,921	0.00%
2020/02/18	0	0.00	5	9.36	9.37	-5	22,971	-0.02%
2020/02/17	0	0.00	20.8	9.37	9.36	-20.8	23,118	-0.09%
2020/02/14	0.3	9.40	5	9.41	9.41	-4.7	23,340	-0.02%
2020/02/13	1	9.38	0	0.00	9.40	1	23,611	0.00%
2020/02/11	0	0.00	22	9.40	9.36	-22	24,391	-0.09%
2020/02/10	12	9.30	0	0.00	9.31	12	25,741	0.05%
2020/02/06	17	9.46	6	9.42	9.49	11	27,017	0.04%
2020/02/04	15	9.29	4	9.36	9.29	11	27,028	0.04%
2020/02/03	3	9.20	5	9.17	9.23	-2	27,101	-0.01%
2020/01/31	18.5	9.32	0	0.00	9.29	18.5	26,842	0.07%
2020/01/30	59	9.38	10	9.45	9.26	49	26,536	0.18%
2020/01/20	5	9.85	4	9.85	9.84	1	25,320	0.00%
2020/01/17	23	9.84	0	0.00	9.85	23	25,290	0.09%
2020/01/16	10	9.82	0	0.00	9.85	10	25,530	0.04%
2020/01/15	25	9.85	8	9.86	9.84	17	25,653	0.07%
2020/01/14	0	0.00	50	9.85	9.88	-50	25,665	-0.19%
2020/01/13	10	9.81	61	9.82	9.83	-51	25,487	-0.20%
2020/01/10	5	9.75	2	9.76	9.74	3	25,698	0.01%
2020/01/09	2	9.61	0	0.00	9.63	2	25,855	0.01%
2020/01/08	14	9.58	0	0.00	9.56	14	25,981	0.05%
2020/01/06	29	9.66	57	9.66	9.65	-28	25,811	-0.11%
2020/01/03	0	0.00	3.3	9.73	9.76	-3.3	25,773	-0.01%
2020/01/02	5	9.72	20	9.74	9.72	-15	25,819	-0.06%
2019/12/31	0	0.00	15	9.75	9.73	-15	25,702	-0.06%
2019/12/30	2	9.75	0	0.00	9.72	2	25,617	0.01%
2019/12/27	7	9.81	30	9.80	9.79	-23	25,536	-0.09%
2019/12/26	2	9.79	0	0.00	9.79	2	25,435	0.01%
2019/12/25	0	0.00	50	9.81	9.81	-50	25,467	-0.20%
2019/12/24	4	9.81	3	9.83	9.81	1	25,460	0.00%
2019/12/23	6.3	9.82	7	9.87	9.87	-0.7	25,535	0.00%
2019/12/20	5	9.81	0	0.00	9.81	5	25,509	0.02%
2019/12/19	22	9.85	10	9.88	9.89	12	25,067	0.05%
2019/12/18	3	9.86	100	9.91	9.90	-97	24,854	-0.39%
2019/12/17	5	9.82	34	9.86	9.93	-29	24,888	-0.12%
2019/12/16	47	9.84	0	0.00	9.81	47	24,640	0.19%
2019/12/13	0	0.00	77	9.90	9.91	-77	24,391	-0.32%
2019/12/12	0	0.00	10	9.77	9.77	-10	23,478	-0.04%
2019/12/11	5	9.64	11.1	9.68	9.69	-6.1	23,270	-0.03%
2019/12/10	55	9.66	2	9.67	9.66	53	23,292	0.23%
2019/12/09	60	9.66	10	9.68	9.66	50	23,321	0.21%
2019/12/06	25	9.66	10	9.68	9.65	15	23,362	0.06%
2019/12/05	3	9.61	6	9.63	9.62	-3	23,280	-0.01%
2019/12/04	32	9.55	2	9.56	9.58	30	23,074	0.13%
2019/12/03	9	9.62	0	0.00	9.62	9	22,973	0.04%
2019/12/02	7	9.64	0	0.00	9.66	7	22,910	0.03%
2019/11/29	26	9.72	0	0.00	9.71	26	22,714	0.11%
2019/11/28	21	9.81	0	0.00	9.80	21	22,477	0.09%
2019/11/27	17	9.82	2	9.85	9.82	15	22,536	0.07%
2019/11/26	10	9.91	24	9.90	9.87	-14	22,388	-0.06%
2019/11/25	6	9.87	10	9.92	9.92	-4	21,636	-0.02%
2019/11/22	12	9.79	1	9.84	9.88	11	22,022	0.05%
2019/11/21	32	9.77	40	9.78	9.78	-8	21,968	-0.04%
2019/11/20	12	9.84	0	0.00	9.87	12	21,685	0.06%
2019/11/19	1	9.88	18	9.89	9.92	-17	21,566	-0.08%
2019/11/18	23	9.83	0	0.00	9.90	23	21,519	0.11%
2019/11/15	43	9.90	0	0.00	9.90	43	21,380	0.20%
2019/11/14	2	9.83	0	0.00	9.83	2	21,305	0.01%
2019/11/13	1	9.92	0	0.00	9.89	1	21,386	0.00%
2019/11/11	6	9.89	18	9.92	9.89	-12	21,061	-0.06%
2019/11/08	1	10.10	2	10.00	10.00	-1	20,524	0.00%
2019/11/07	24	10.15	196	10.10	10.10	-172	20,082	-0.86%	大賣/鉅額交易
2019/11/06	5	9.89	3	9.89	9.94	2	18,601	0.01%
2019/11/05	28	9.83	42.6	9.83	9.86	-14.6	18,098	-0.08%
2019/11/04	3	9.63	11	9.60	9.65	-8	17,590	-0.05%
2019/11/01	52	9.52	6	9.54	9.54	46	17,576	0.26%
2019/10/31	0	0.00	124.3	9.57	9.50	-124.3	17,750	-0.70%	大賣/鉅額交易
2019/10/30	0	0.00	1	9.51	9.53	-1	17,597	-0.01%
2019/10/29	0	0.00	90	9.49	9.48	-90	17,591	-0.51%
2019/10/28	0	0.00	6	9.49	9.50	-6	17,499	-0.03%
2019/10/24	17	9.53	61	9.53	9.54	-44	17,336	-0.25%
2019/10/23	13	9.41	0	0.00	9.41	13	17,087	0.08%
2019/10/22	5	9.44	30	9.45	9.49	-25	17,005	-0.15%
2019/10/17	0	0.00	34	9.44	9.46	-34	16,469	-0.21%
2019/10/16	30	9.25	2	9.32	9.34	28	16,019	0.17%
2019/10/15	16	9.25	0	0.00	9.24	16	16,026	0.10%
2019/10/14	20	9.25	6.2	9.24	9.27	13.8	16,051	0.09%
2019/10/09	42	9.15	150	9.15	9.11	-108	15,930	-0.68%	大賣/鉅額交易
2019/10/08	2	9.21	0	0.00	9.20	2	15,837	0.01%
2019/10/07	8	9.17	0	0.00	9.15	8	15,905	0.05%
2019/10/03	19	9.16	6.1	9.16	9.14	12.9	15,974	0.08%
2019/10/01	15	9.27	0	0.00	9.29	15	15,899	0.09%
2019/09/27	2	9.26	0	0.00	9.24	2	16,020	0.01%
2019/09/26	13	9.33	0	0.00	9.31	13	16,324	0.08%
2019/09/25	14	9.34	0	0.00	9.34	14	16,467	0.09%
2019/09/24	3	9.37	0	0.00	9.37	3	16,455	0.02%
2019/09/20	21	9.39	20	9.38	9.37	1	16,873	0.01%
2019/09/19	14	9.41	0	0.00	9.42	14	16,626	0.08%
2019/09/18	21	9.42	0	0.00	9.42	21	16,719	0.13%
2019/09/17	8	9.40	0	0.00	9.45	8	16,676	0.05%
2019/09/16	41	9.45	0	0.00	9.44	41	16,935	0.24%
2019/09/12	45	9.42	0	0.00	9.44	45	16,974	0.27%
2019/09/11	97	9.39	20	9.42	9.40	77	17,073	0.45%
2019/09/10	100	9.36	0	0.00	9.39	100	16,977	0.59%
2019/09/09	1	9.30	3	9.33	9.32	-2	16,832	-0.01%
2019/09/06	2	9.22	2	9.27	9.25	0	16,853	0.00%
2019/09/05	0	0.00	6	9.23	9.28	-6	16,910	-0.04%
2019/09/04	0	0.00	2	9.13	9.15	-2	16,818	-0.01%
2019/09/03	4	9.11	3	9.14	9.07	1	16,907	0.01%
2019/09/02	5	9.12	8	9.13	9.13	-3	16,980	-0.02%
2019/08/30	0	0.00	20.3	9.00	9.09	-20.3	17,154	-0.12%
2019/08/29	2	8.98	0	0.00	8.99	2	17,126	0.01%
2019/08/27	1	9.01	0	0.00	8.96	1	17,343	0.01%
2019/08/26	3	9.00	30	9.00	9.00	-27	17,126	-0.16%
2019/08/22	2	9.04	0	0.00	9.06	2	17,462	0.01%
2019/08/21	38.3	9.05	2	9.14	9.05	36.3	19,290	0.19%
2019/08/20	4	9.11	0	0.00	9.10	4	19,305	0.02%
2019/08/16	1	9.16	5	9.16	9.16	-4	19,725	-0.02%
2019/08/15	3	9.01	0	0.00	9.01	3	19,763	0.02%
2019/08/12	5	9.12	3	9.17	9.12	2	20,643	0.01%
2019/08/07	101	9.00	0	0.00	8.99	101	21,188	0.48%	大買/鉅額交易
2019/08/06	6	8.96	0	0.00	9.02	6	21,745	0.03%
2019/08/02	2	9.11	0	0.00	9.15	2	21,731	0.01%
2019/08/01	0.2	9.24	0	0.00	9.22	0.2	22,011	0.00%
2019/07/31	10	9.28	0	0.00	9.28	10	22,200	0.05%
2019/07/26	0	0.00	10	9.25	9.32	-10	22,450	-0.04%
2019/07/23	39	9.27	0	0.00	9.26	39	23,066	0.17%
2019/07/19	10	9.32	1	9.37	9.32	9	23,094	0.04%
2019/07/18	0	0.00	8	9.37	9.33	-8	23,137	-0.03%
2019/07/17	37	9.33	0	0.00	9.37	37	23,174	0.16%
2019/07/16	4	9.36	0	0.00	9.43	4	22,952	0.02%
2019/07/15	6	9.36	2	9.37	9.40	4	22,868	0.02%
2019/07/10	2	9.29	0	0.00	9.29	2	23,037	0.01%
2019/07/03	20	9.52	0	0.00	9.50	20	23,813	0.08%
2019/07/02	0	0.00	0.6	9.51	9.55	-0.6	23,719	0.00%
2019/07/01	1	9.53	0	0.00	9.50	1	23,633	0.00%
2019/06/28	1	9.51	0	0.00	9.47	1	23,650	0.00%
2019/06/27	0	0.00	15	9.54	9.50	-15	23,736	-0.06%
2019/06/25	1	9.51	0	0.00	9.54	1	24,332	0.00%
2019/06/24	0	0.00	5.2	9.49	9.53	-5.2	24,293	-0.02%
2019/06/20	1	9.51	3	9.53	9.50	-2	24,298	-0.01%
2019/06/19	0	0.00	5	9.46	9.47	-5	24,178	-0.02%
2019/06/14	4	9.28	0	0.00	9.27	4	24,662	0.02%
2019/06/13	4	9.27	1	9.28	9.27	3	24,631	0.01%
2019/06/12	6	9.33	0	0.00	9.37	6	25,001	0.02%
2019/06/10	0	0.00	11.9	9.51	9.53	-11.9	24,867	-0.05%
2019/06/06	8	9.37	28	9.40	9.45	-20	24,846	-0.08%
2019/06/05	0	0.00	8	9.36	9.33	-8	24,822	-0.03%
2019/06/04	31	9.30	13	9.30	9.30	18	24,760	0.07%
2019/06/03	4	9.22	2	9.27	9.25	2	24,647	0.01%
2019/05/31	0	0.00	5	9.28	9.30	-5	24,643	-0.02%
2019/05/30	0	0.00	11	9.23	9.24	-11	24,469	-0.04%
2019/05/29	15	9.13	0	0.00	9.10	15	24,505	0.06%
2019/05/28	2	9.26	5	9.27	9.14	-3	24,400	-0.01%
2019/05/27	5.3	9.18	3	9.23	9.23	2.3	22,768	0.01%
2019/05/24	13	9.20	0	0.00	9.20	13	22,801	0.06%
2019/05/23	16	9.21	8	9.15	9.20	8	22,752	0.04%
2019/05/22	7	9.28	0	0.00	9.30	7	22,513	0.03%
2019/05/21	10	9.35	10	9.46	9.42	0	22,425	0.00%
2019/05/17	17	9.01	0	0.00	9.05	17	21,729	0.08%
2019/05/16	2	9.12	0	0.00	9.03	2	21,397	0.01%
2019/05/14	18	9.24	5	9.22	9.21	13	21,090	0.06%
2019/05/13	2	9.50	5	9.54	9.48	-3	20,271	-0.01%
2019/05/10	5	9.51	0	0.00	9.48	5	20,290	0.02%
2019/05/09	4	9.55	95	9.62	9.50	-91	20,104	-0.45%
2019/05/08	1	9.67	0	0.00	9.65	1	19,659	0.01%
2019/05/06	13	9.85	0	0.00	9.81	13	19,210	0.07%
2019/05/02	7	9.96	2	9.92	9.91	5	19,193	0.03%
2019/04/26	5	9.93	2	9.93	9.96	3	18,447	0.02%
2019/04/25	2	9.96	0	0.00	9.96	2	18,460	0.01%
2019/04/24	0	0.00	5	9.99	9.97	-5	18,421	-0.03%
2019/04/19	0.1	9.99	5	9.99	10.00	-4.9	18,512	-0.03%
2019/04/18	11.1	9.95	0	0.00	10.00	11.1	18,539	0.06%
2019/04/17	1.2	10.00	0	0.00	10.00	1.2	18,487	0.01%
2019/04/16	30	10.00	0	0.00	10.05	30	18,438	0.16%
2019/04/15	12	10.05	1	10.05	10.00	11	18,479	0.06%
2019/04/11	2	10.08	0	0.00	10.05	2	18,594	0.01%
2019/04/10	2	10.08	10	10.10	10.05	-8	18,387	-0.04%
2019/04/09	4	10.05	0	0.00	10.05	4	17,940	0.02%
2019/04/08	2	10.05	0	0.00	10.05	2	17,801	0.01%
2019/04/03	0	0.00	5	10.10	10.10	-5	17,470	-0.03%
2019/04/02	2	10.05	0	0.00	10.05	2	17,350	0.01%
2019/04/01	10	10.05	0	0.00	10.05	10	17,227	0.06%
2019/03/29	10	10.25	40	10.25	10.30	-30	16,867	-0.18%
2019/03/28	0	0.00	3	10.12	10.15	-3	16,524	-0.02%
2019/03/22	10	10.15	0	0.00	10.20	10	16,380	0.06%
2019/03/12	1.1	9.98	0	0.00	9.99	1.1	15,957	0.01%
2019/03/11	1	9.90	5	9.92	9.90	-4	16,141	-0.02%
2019/03/08	2	9.93	0	0.00	9.92	2	16,271	0.01%
2019/03/07	1	9.94	7	9.95	9.95	-6	17,306	-0.03%
2019/03/06	11	9.91	0	0.00	9.91	11	17,429	0.06%
2019/03/05	2	9.92	0	0.00	9.90	2	17,481	0.01%
2019/03/04	5	9.98	0	0.00	9.94	5	17,435	0.03%
2019/02/26	0.1	9.97	36	9.98	9.97	-35.9	17,387	-0.21%
2019/02/25	36	9.99	0	0.00	10.00	36	17,307	0.21%
2019/02/20	0	0.00	7	9.99	10.00	-7	17,636	-0.04%
2019/02/19	1	9.95	0	0.00	9.97	1	17,617	0.01%
2019/02/18	36	9.94	1	9.92	9.92	35	17,706	0.20%
2019/02/14	1	9.88	0	0.00	9.86	1	17,845	0.01%
2019/02/13	7	9.88	0	0.00	9.94	7	17,924	0.04%
2019/02/12	2	9.88	0	0.00	9.90	2	17,928	0.01%
2019/02/11	0	0.00	2	10.05	9.91	-2	18,096	-0.01%
2019/01/29	2	9.94	0	0.00	10.00	2	17,936	0.01%
2019/01/22	1	9.95	0	0.00	9.90	1	18,200	0.01%
2019/01/21	0	0.00	1	9.97	9.95	-1	18,219	-0.01%
2019/01/10	1	9.86	0	0.00	9.90	1	21,140	0.00%
2019/01/07	0	0.00	3	9.65	9.75	-3	22,042	-0.01%
2019/01/04	3	9.48	0	0.00	9.45	3	22,438	0.01%
2019/01/02	2	9.63	0	0.00	9.68	2	24,026	0.01%
2018/12/27	2	9.70	0	0.00	9.76	2	24,593	0.01%
2018/12/26	10	9.64	0	0.00	9.61	10	24,823	0.04%
2018/12/22	2	9.75	5	9.73	9.73	-3	25,680	-0.01%
2018/12/21	1	9.61	2	9.70	9.77	-1	26,107	0.00%
2018/12/20	3	9.66	5	9.64	9.63	-2	26,950	-0.01%
2018/12/19	2	9.73	0	0.00	9.75	2	27,316	0.01%
2018/12/18	2	9.71	0	0.00	9.71	2	27,273	0.01%
2018/12/17	1	9.94	0	0.00	9.92	1	27,377	0.00%
2018/12/14	10	9.94	0	0.00	9.95	10	27,423	0.04%
2018/12/13	0	0.00	1	9.98	9.99	-1	27,602	0.00%
2018/12/12	3	9.93	6.1	9.94	9.93	-3.1	27,862	-0.01%
2018/12/11	0	0.00	48	9.95	10.00	-48	27,790	-0.17%
2018/12/10	7	9.93	0	0.00	9.91	7	27,961	0.03%
2018/12/06	3	9.95	0	0.00	9.97	3	28,098	0.01%
2018/12/05	3	10.02	0	0.00	10.05	3	28,180	0.01%
2018/12/04	0	0.00	2	10.15	10.15	-2	28,309	-0.01%
2018/12/03	0	0.00	7	10.15	10.15	-7	28,223	-0.02%
2018/11/30	5	10.00	10	10.19	10.00	-5	28,230	-0.02%
2018/11/29	10	10.00	0	0.00	9.99	10	27,607	0.04%
2018/11/27	0	0.00	5	9.96	9.99	-5	27,385	-0.02%
2018/11/26	5	9.97	0	0.00	9.96	5	27,647	0.02%
2018/11/20	1	9.98	5	10.00	10.00	-4	27,449	-0.01%
2018/11/16	0	0.00	1	10.05	10.10	-1	27,367	0.00%
2018/11/12	0.1	10.10	0	0.00	10.05	0.1	27,341	0.00%
2018/11/08	0.1	10.15	2	10.20	10.15	-1.9	27,347	-0.01%
2018/11/07	0	0.00	5	10.00	10.10	-5	27,310	-0.02%
2018/11/05	15	9.84	5	9.87	9.95	10	27,692	0.04%
2018/11/02	10	9.89	0	0.00	9.96	10	27,713	0.04%
2018/11/01	1	9.89	0	0.00	9.90	1	27,817	0.00%
2018/10/31	9	9.86	4	9.89	9.93	5	27,948	0.02%
2018/10/30	1	9.72	0	0.00	9.76	1	27,967	0.00%
2018/10/29	0.1	9.60	10	9.55	9.60	-9.9	28,118	-0.04%
2018/10/26	10	9.50	5.2	9.61	9.55	4.8	28,463	0.02%
2018/10/25	44	9.53	35	9.51	9.51	9	28,360	0.03%
2018/10/24	5	9.76	0	0.00	9.76	5	27,969	0.02%
2018/10/22	4	9.98	0	0.00	10.05	4	27,152	0.01%
2018/10/19	3	9.98	0	0.00	10.00	3	27,173	0.01%
2018/10/18	4	10.05	0	0.00	10.10	4	27,036	0.01%
2018/10/17	14	10.28	4	10.34	10.20	10	26,848	0.04%
2018/10/16	4	10.18	3	10.25	10.20	1	26,642	0.00%
2018/10/15	34	10.24	0	0.00	10.25	34	26,525	0.13%
2018/10/12	1	10.35	0	0.00	10.35	1	26,253	0.00%
2018/10/11	51	10.24	52	10.20	10.20	-1	25,918	0.00%
2018/10/09	30	10.89	0	0.00	10.85	30	24,426	0.12%
2018/10/08	21	10.95	1	10.95	10.90	20	24,243	0.08%
2018/10/05	6	10.91	5	10.90	10.95	1	24,502	0.00%
2018/10/04	6	11.08	0	0.00	11.00	6	25,037	0.02%
2018/10/03	10	11.15	0	0.00	11.15	10	25,398	0.04%
2018/10/01	30	11.45	0	0.00	11.40	30	26,335	0.11%
2018/09/28	0	0.00	120	11.44	11.40	-120	26,474	-0.45%	大賣/鉅額交易
2018/09/27	1	11.45	41	11.36	11.45	-40	26,475	-0.15%
2018/09/26	0	0.00	26	11.15	11.25	-26	25,767	-0.10%
2018/09/21	1	11.05	11.2	11.09	11.10	-10.2	26,434	-0.04%
2018/09/20	1	10.95	0	0.00	10.95	1	26,257	0.00%
2018/09/18	1	10.85	0	0.00	10.85	1	26,422	0.00%
2018/09/17	50	10.90	0	0.00	10.90	50	26,281	0.19%
2018/09/13	50	10.80	20	10.80	10.85	30	26,355	0.11%
2018/09/07	1	10.85	5	10.80	10.80	-4	27,267	-0.01%
2018/09/06	0	0.00	10	10.75	10.80	-10	27,401	-0.04%
2018/09/05	11	10.86	0	0.00	10.80	11	27,301	0.04%
2018/09/04	25	10.95	0	0.00	10.95	25	27,037	0.09%
2018/09/03	0	0.00	60	11.00	11.00	-60	27,172	-0.22%
2018/08/31	0	0.00	25	11.05	11.10	-25	27,395	-0.09%
2018/08/30	60	11.00	0	0.00	10.95	60	27,363	0.22%
2018/08/29	0	0.00	28	11.04	11.10	-28	27,484	-0.10%
2018/08/23	0	0.00	5	10.95	11.00	-5	28,716	-0.02%
2018/08/21	0	0.00	118	10.90	11.00	-118	29,663	-0.40%	大賣/鉅額交易
2018/08/13	8	10.90	0	0.00	10.85	8	30,059	0.03%
2018/08/10	0	0.00	2	11.05	11.00	-2	30,506	-0.01%
2018/08/09	0	0.00	14.6	11.03	11.00	-14.6	30,503	-0.05%
2018/08/08	0	0.00	5	11.00	11.05	-5	31,054	-0.02%
2018/08/07	0	0.00	2	10.90	10.95	-2	31,079	-0.01%
2018/08/06	24	10.95	35	11.00	10.95	-11	31,072	-0.04%
2018/08/01	40	11.15	0	0.00	11.20	40	30,827	0.13%
2018/07/31	0	0.00	7	11.15	11.20	-7	30,860	-0.02%
2018/07/30	5	11.10	0	0.00	11.10	5	30,818	0.02%
2018/07/27	5	11.15	1	11.15	11.15	4	30,937	0.01%
2018/07/26	14	11.16	0	0.00	11.20	14	31,232	0.04%
2018/07/25	0	0.00	25	11.20	11.20	-25	31,808	-0.08%
2018/07/20	2	10.95	0.6	10.95	10.95	1.4	32,382	0.00%
2018/07/19	37	11.01	0	0.00	10.95	37	32,873	0.11%
2018/07/18	2	11.00	28	11.05	11.05	-26	33,703	-0.08%
2018/07/17	0	0.00	4	11.00	11.00	-4	35,203	-0.01%
2018/07/16	13	10.96	0	0.00	10.95	13	36,199	0.04%
2018/07/13	5	11.00	0	0.00	11.00	5	36,553	0.01%
2018/07/12	36	10.95	0	0.00	11.00	36	36,217	0.10%
2018/07/11	63	11.45	0	0.00	11.45	63	35,542	0.18%
2018/07/10	2	11.43	3	11.45	11.40	-1	35,109	0.00%
2018/07/09	2	11.40	0	0.00	11.40	2	34,338	0.01%
2018/07/06	0	0.00	5	11.35	11.35	-5	34,120	-0.01%
2018/07/04	0	0.00	7	11.30	11.40	-7	34,416	-0.02%
2018/07/03	0	0.00	9	11.33	11.35	-9	34,469	-0.03%
2018/07/02	5	11.35	10	11.34	11.30	-5	34,037	-0.01%
2018/06/29	0	0.00	1	11.20	11.15	-1	33,748	0.00%
2018/06/28	9	11.13	0	0.00	11.10	9	33,622	0.03%
2018/06/27	8	11.16	0	0.00	11.15	8	33,632	0.02%
2018/06/26	2	11.25	2	11.35	11.35	0	33,854	0.00%
2018/06/25	0	0.00	7	11.33	11.30	-7	34,042	-0.02%
2018/06/22	12	11.09	0	0.00	11.05	12	33,898	0.04%
2018/06/21	1	11.10	0	0.00	11.10	1	34,150	0.00%
2018/06/20	0	0.00	20	11.10	11.10	-20	34,629	-0.06%
2018/06/19	14	11.05	0	0.00	11.05	14	34,671	0.04%
2018/06/15	15	11.15	3	11.15	11.20	12	34,349	0.03%
2018/06/14	28	11.24	0	0.00	11.15	28	33,571	0.08%
2018/06/13	13	11.32	0	0.00	11.30	13	33,422	0.04%
2018/06/11	0.5	11.50	0	0.00	11.50	0.5	34,449	0.00%
2018/06/08	30	11.50	0	0.00	11.50	30	34,826	0.09%
2018/06/07	10	11.55	0	0.00	11.55	10	35,044	0.03%
2018/06/06	0	0.00	5	11.45	11.45	-5	35,311	-0.01%
2018/06/05	0	0.00	10	11.40	11.45	-10	35,361	-0.03%
2018/05/31	33	11.28	9	11.28	11.25	24	35,358	0.07%
2018/05/30	41	11.12	10	11.10	11.10	31	34,748	0.09%
2018/05/29	34	11.38	0	0.00	11.35	34	34,448	0.10%
2018/05/28	0	0.00	12.2	11.60	11.50	-12.2	34,649	-0.04%
2018/05/25	10	11.45	0	0.00	11.55	10	34,981	0.03%
2018/05/24	2	11.50	0	0.00	11.50	2	35,263	0.01%
2018/05/23	15	11.45	0	0.00	11.40	15	36,062	0.04%
2018/05/22	12	11.56	0	0.00	11.50	12	36,335	0.03%
2018/05/21	12	11.60	0	0.00	11.65	12	36,840	0.03%
2018/05/18	2	11.55	2	11.45	11.55	0	37,681	0.00%
2018/05/17	0	0.00	8	11.47	11.35	-8	37,469	-0.02%
2018/05/16	15	11.37	12	11.35	11.40	3	37,483	0.01%
2018/05/15	2	11.25	0	0.00	11.20	2	37,668	0.01%
2018/05/14	0	0.00	21	11.24	11.20	-21	39,051	-0.05%
2018/05/11	10	11.13	0	0.00	11.20	10	39,321	0.03%
2018/05/10	15	11.15	2	11.13	11.10	13	39,292	0.03%
2018/05/09	5	11.15	5	11.15	11.15	0	39,327	0.00%
2018/05/08	1	11.00	0	0.00	11.05	1	39,516	0.00%
2018/05/04	28	10.98	2	11.00	10.90	26	39,535	0.07%
2018/05/03	11	11.03	40	11.00	11.00	-29	39,683	-0.07%
2018/05/02	1	11.15	0	0.00	11.05	1	39,779	0.00%
2018/04/30	0	0.00	3	11.20	11.25	-3	39,665	-0.01%
2018/04/27	5	11.00	4	10.96	11.00	1	40,057	0.00%
2018/04/26	0	0.00	8	10.95	10.95	-8	40,177	-0.02%
2018/04/25	0	0.00	2.4	10.92	10.95	-2.4	40,096	-0.01%
2018/04/24	3	11.07	11	11.05	11.05	-8	40,102	-0.02%
2018/04/23	27	10.99	68	11.02	11.05	-41	39,666	-0.10%
2018/04/20	1	10.65	1	10.65	10.75	0	38,503	0.00%
2018/04/19	1	10.50	7	10.55	10.60	-6	37,944	-0.02%
2018/04/18	0	0.00	3	10.45	10.45	-3	37,983	-0.01%
2018/04/12	0	0.00	3	10.55	10.55	-3	41,261	-0.01%
2018/04/11	4	10.45	5	10.50	10.50	-1	41,599	0.00%
2018/04/10	0	0.00	5	10.51	10.55	-5	41,464	-0.01%
2018/04/09	5	10.37	0	0.00	10.40	5	41,076	0.01%
2018/03/31	0.9	10.30	0	0.00	10.30	0.9	40,775	0.00%
2018/03/30	0	0.00	10	10.35	10.40	-10	40,939	-0.02%
2018/03/29	3	10.28	0	0.00	10.30	3	40,860	0.01%
2018/03/28	3	10.33	0	0.00	10.35	3	40,760	0.01%
2018/03/27	3	10.38	2	10.40	10.45	1	40,705	0.00%
2018/03/26	1	10.25	0	0.00	10.30	1	40,869	0.00%
2018/03/23	11	10.27	0	0.00	10.35	11	41,661	0.03%
2018/03/21	5	10.53	0	0.00	10.45	5	42,075	0.01%
2018/03/20	3	10.50	0	0.00	10.50	3	42,484	0.01%
2018/03/16	13	10.52	20	10.55	10.65	-7	42,997	-0.02%
2018/03/15	1	10.55	0	0.00	10.55	1	42,694	0.00%
2018/03/14	13	10.50	2	10.60	10.50	11	42,621	0.03%
2018/03/13	0	0.00	8	10.60	10.65	-8	42,281	-0.02%
2018/03/12	0	0.00	72	10.60	10.60	-72	42,230	-0.17%
2018/03/09	0	0.00	30	10.45	10.45	-30	42,381	-0.07%
2018/03/07	2	10.40	0	0.00	10.40	2	43,672	0.00%
2018/03/05	1	10.30	0	0.00	10.30	1	44,215	0.00%
2018/03/02	3	10.35	0	0.00	10.40	3	43,848	0.01%
2018/03/01	1	10.35	0	0.00	10.50	1	43,345	0.00%
2018/02/27	1.1	10.55	2	10.65	10.50	-0.9	42,976	0.00%
2018/02/26	1.2	10.55	3.2	10.71	10.55	-2	42,557	0.00%
2018/02/23	85	10.55	97	10.65	10.65	-12	42,270	-0.03%
2018/02/22	10	10.38	0	0.00	10.50	10	42,017	0.02%
2018/02/21	10	10.40	0	0.00	10.50	10	42,642	0.02%
2018/02/12	13	10.40	38	10.42	10.35	-25	41,988	-0.06%
2018/02/09	1	9.89	0	0.00	10.00	1	40,886	0.00%
2018/02/08	28	10.05	0	0.00	10.10	28	40,428	0.07%
2018/02/07	1	10.15	103.2	10.12	10.10	-102.2	40,462	-0.25%	大賣/鉅額交易
2018/02/06	59	10.01	444	10.00	9.89	-385	39,683	-0.97%	大賣/鉅額交易
2018/02/05	20	10.45	10	10.45	10.50	10	38,247	0.03%
2018/02/01	0	0.00	40	10.65	10.65	-40	37,795	-0.11%
2018/01/31	3	10.58	0.1	10.65	10.70	2.9	37,516	0.01%
2018/01/29	20	10.75	0	0.00	10.75	20	36,855	0.05%
2018/01/26	0	0.00	2	10.75	10.75	-2	36,548	-0.01%
2018/01/25	3	10.70	5	10.75	10.80	-2	36,219	-0.01%
2018/01/24	0	0.00	10	10.60	10.75	-10	35,920	-0.03%
2018/01/23	11	10.64	1	10.75	10.70	10	35,434	0.03%
2018/01/22	0	0.00	10	10.80	10.85	-10	34,580	-0.03%
2018/01/19	0	0.00	1	10.85	10.90	-1	34,377	0.00%
2018/01/18	0	0.00	3	10.95	10.90	-3	33,891	-0.01%
2018/01/17	0	0.00	62	10.75	10.80	-62	33,208	-0.19%
2018/01/16	5	10.64	0	0.00	10.75	5	32,638	0.02%
2018/01/15	0	0.00	10	10.70	10.70	-10	32,107	-0.03%
2018/01/12	2	10.50	0	0.00	10.50	2	31,607	0.01%
2018/01/11	30	10.52	0	0.00	10.45	30	31,135	0.10%
2018/01/10	5	10.50	58	10.67	10.65	-53	30,470	-0.17%
2018/01/09	7	10.36	0	0.00	10.40	7	29,098	0.02%
2018/01/08	2	10.30	10	10.35	10.35	-8	28,502	-0.03%
2018/01/05	1	10.15	0	0.00	10.20	1	27,803	0.00%
2018/01/04	2	10.05	2	10.05	10.10	0	27,439	0.00%
2018/01/03	46	10.10	21	10.10	10.10	25	27,268	0.09%
2018/01/02	7	10.09	0	0.00	10.10	7	26,974	0.03%