開發金 (2883)-永興-水湳券商分點個股進出

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
14.00
漲跌
▼0.20
漲幅
-1.41%
成交量
45,217張
產業
上市金融類股
1944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－永興-水湳券商分點個股進出

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

永興-水湳券商分點個股進出
永興-水湳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	34	14.01	0	0.00	14.00	34	57,367	0.06%
2024/05/22	4	14.20	0	0.00	14.20	4	56,955	0.01%
2024/05/21	131	14.25	0	0.00	14.15	131	56,838	0.23%	大買/鉅額交易
2024/05/20	69	14.36	24.2	14.45	14.40	44.8	56,115	0.08%
2024/05/17	15	14.40	32	14.40	14.40	-17	55,609	-0.03%
2024/05/16	30	14.35	15	14.40	14.40	15	55,465	0.03%
2024/05/15	10	14.25	17	14.37	14.25	-7	55,020	-0.01%
2024/05/14	65	14.09	31	14.05	14.10	34	54,162	0.06%
2024/05/13	43	14.16	4	14.13	14.15	39	53,947	0.07%
2024/05/10	0	0.00	227.6	14.01	14.15	-227.6	52,903	-0.43%	大賣/鉅額交易
2024/05/09	30	13.90	2	13.90	13.70	28	51,594	0.05%
2024/05/07	26	13.76	0	0.00	13.85	26	51,251	0.05%
2024/05/06	50	13.75	106	13.85	13.85	-56	50,893	-0.11%	大賣/
2024/05/03	64	13.70	15	13.80	13.65	49	50,374	0.10%
2024/05/02	105	13.75	0	0.00	13.70	105	50,172	0.21%	大買/鉅額交易
2024/04/30	0	0.00	50	13.65	13.65	-50	49,846	-0.10%
2024/04/29	181	13.31	12	13.33	13.60	169	49,446	0.34%	大買/鉅額交易
2024/04/26	60.2	13.47	2	13.60	13.45	58.2	48,260	0.12%
2024/04/25	90	13.45	0	0.00	13.50	90	48,311	0.19%
2024/04/24	0	0.00	1	13.70	13.70	-1	48,536	0.00%
2024/04/22	0	0.00	10	13.50	13.50	-10	49,563	-0.02%
2024/04/17	60	13.35	10	13.25	13.35	50	48,466	0.10%
2024/04/16	129	13.24	40	13.30	13.25	89	48,160	0.18%	大買/
2024/04/15	110	13.68	51	13.70	13.65	59	47,069	0.13%	大買/
2024/04/12	53	13.85	0	0.00	13.80	53	46,688	0.11%
2024/04/11	1	13.90	0	0.00	14.00	1	46,140	0.00%
2024/04/10	62	14.10	1	14.25	14.00	61	45,802	0.13%
2024/04/09	3	14.13	2	14.15	14.15	1	45,547	0.00%
2024/04/08	0	0.00	6	13.82	14.00	-6	44,994	-0.01%
2024/04/02	5	13.90	0	0.00	13.90	5	44,676	0.01%
2024/03/29	0	0.00	2	14.00	13.95	-2	44,334	0.00%
2024/03/28	169	13.93	9	13.87	13.85	160	43,528	0.37%	大買/鉅額交易
2024/03/27	0	0.00	9	14.52	14.55	-9	40,560	-0.02%
2024/03/26	12	14.29	2	14.50	14.30	10	39,547	0.03%
2024/03/25	40	14.25	11	14.15	14.25	29	38,863	0.07%
2024/03/22	2	14.05	0	0.00	14.05	2	38,576	0.01%
2024/03/21	5	14.05	20	14.10	14.15	-15	38,212	-0.04%
2024/03/20	20	13.95	0	0.00	13.85	20	38,248	0.05%
2024/03/18	0	0.00	30	14.20	14.20	-30	38,002	-0.08%
2024/03/15	24	14.01	9	14.04	14.15	15	37,396	0.04%
2024/03/14	58	14.21	462	14.19	14.25	-404	35,673	-1.13%	大賣/鉅額交易
2024/03/13	9	13.71	254	13.70	13.80	-245	32,970	-0.74%	大賣/鉅額交易
2024/03/12	8	13.57	57	13.48	13.60	-49	31,600	-0.16%
2024/03/11	5	13.30	264	13.32	13.45	-259	30,649	-0.85%	大賣/鉅額交易
2024/03/08	21	12.90	51	12.95	12.95	-30	29,327	-0.10%
2024/03/07	0	0.00	756	12.78	12.90	-756	29,839	-2.53%	大賣/鉅額交易
2024/03/06	50	12.60	10	12.59	12.60	40	29,918	0.13%
2024/03/05	2	12.50	0	0.00	12.45	2	33,830	0.01%
2024/02/29	0	0.00	5	12.55	12.55	-5	43,080	-0.01%
2024/02/26	2	12.35	0	0.00	12.35	2	46,070	0.00%
2024/02/23	20	12.40	40	12.45	12.40	-20	47,671	-0.04%
2024/02/22	1	12.40	0	0.00	12.40	1	49,046	0.00%
2024/02/21	1	12.40	0	0.00	12.35	1	49,202	0.00%
2024/02/19	0	0.00	11	12.45	12.45	-11	50,244	-0.02%
2024/02/16	4	12.30	3	12.32	12.35	1	50,793	0.00%
2024/02/15	4	12.23	0	0.00	12.15	4	50,685	0.01%
2024/02/02	0	0.00	3	12.15	12.20	-3	50,556	-0.01%
2024/02/01	0	0.00	10	12.25	12.25	-10	50,772	-0.02%
2024/01/31	10	12.10	0	0.00	12.05	10	50,839	0.02%
2024/01/30	25	12.14	100	12.10	12.10	-75	50,965	-0.15%
2024/01/29	0	0.00	68	12.25	12.25	-68	51,202	-0.13%
2024/01/26	0	0.00	150	12.15	12.15	-150	51,775	-0.29%	大賣/鉅額交易
2024/01/25	0	0.00	1	12.05	12.10	-1	52,066	0.00%
2024/01/24	30	12.10	0	0.00	12.10	30	52,283	0.06%
2024/01/23	100	11.95	100	12.05	12.05	0	52,520	0.00%
2024/01/19	100	11.90	0	0.00	11.90	100	53,163	0.19%
2024/01/18	152	11.83	0	0.00	11.80	152	53,672	0.28%	大買/鉅額交易
2024/01/17	2	11.80	0	0.00	11.75	2	53,613	0.00%
2024/01/16	59	11.93	21	11.97	11.90	38	53,479	0.07%
2024/01/15	4	12.23	0	0.00	12.15	4	53,015	0.01%
2024/01/11	2	12.30	50	12.25	12.25	-48	53,564	-0.09%
2024/01/10	1	12.30	0	0.00	12.25	1	53,837	0.00%
2024/01/08	0	0.00	5	12.45	12.45	-5	54,143	-0.01%
2024/01/05	50	12.30	0	0.00	12.35	50	54,146	0.09%
2024/01/02	20	12.40	0	0.00	12.45	20	54,856	0.04%
2023/12/28	0	0.00	2	12.50	12.55	-2	55,028	0.00%
2023/12/27	4	12.50	0	0.00	12.50	4	54,781	0.01%
2023/12/26	0	0.00	2	12.40	12.40	-2	54,623	0.00%
2023/12/20	2	12.35	4.6	12.35	12.35	-2.6	54,910	0.00%
2023/12/18	1	12.50	0.2	12.45	12.45	0.8	55,132	0.00%
2023/12/15	0	0.00	3	12.50	12.55	-3	55,269	-0.01%
2023/12/14	0	0.00	38	12.40	12.50	-38	54,687	-0.07%
2023/12/13	37	12.20	0	0.00	12.20	37	53,630	0.07%
2023/12/12	3	12.35	0	0.00	12.25	3	53,809	0.01%
2023/12/11	1	12.35	15	12.31	12.35	-14	53,659	-0.03%
2023/12/07	1	12.35	10	12.35	12.35	-9	53,498	-0.02%
2023/12/06	0	0.00	8.3	12.35	12.35	-8.3	53,356	-0.02%
2023/12/05	71.2	12.21	0	0.00	12.30	71.2	53,211	0.13%
2023/12/04	72	12.47	0	0.00	12.35	72	52,563	0.14%
2023/12/01	57	12.59	10	12.65	12.55	47	51,212	0.09%
2023/11/30	3	12.55	23	12.63	12.70	-20	49,413	-0.04%
2023/11/29	25	12.48	11	12.65	12.60	14	45,066	0.03%
2023/11/28	6	12.37	1	12.55	12.55	5	42,005	0.01%
2023/11/27	27	12.21	1	12.55	12.45	26	39,420	0.07%
2023/11/22	116	11.98	113	12.12	12.30	3	31,935	0.01%	大買/大賣/
2023/11/21	1	12.00	114	12.17	12.20	-113	30,415	-0.37%	大賣/鉅額交易
2023/11/16	48	11.82	5	11.90	11.95	43	28,614	0.15%
2023/11/15	0	0.00	15	11.75	11.80	-15	28,189	-0.05%
2023/11/14	2	11.60	0	0.00	11.50	2	27,640	0.01%
2023/11/13	0	0.00	7	11.55	11.55	-7	27,617	-0.03%
2023/11/10	8	11.45	1	11.50	11.45	7	27,833	0.03%
2023/11/09	1	11.40	4	11.45	11.45	-3	28,172	-0.01%
2023/11/07	50	11.55	0	0.00	11.50	50	28,680	0.17%
2023/11/06	0	0.00	42	11.65	11.65	-42	28,960	-0.15%
2023/11/03	10	11.55	0	0.00	11.55	10	28,753	0.03%
2023/11/01	0	0.00	9	11.25	11.20	-9	27,918	-0.03%
2023/10/30	2	11.20	0	0.00	11.20	2	28,435	0.01%
2023/10/27	2	11.33	0	0.00	11.30	2	28,305	0.01%
2023/10/26	28	11.38	0	0.00	11.30	28	28,839	0.10%
2023/10/25	0	0.00	0	11.50	11.50	0	28,538	0.00%
2023/10/24	58	11.55	0	0.00	11.55	58	29,404	0.20%
2023/10/23	1	11.65	0	0.00	11.55	1	29,930	0.00%
2023/10/20	11	11.65	0	0.00	11.70	11	29,769	0.04%
2023/10/19	3	11.80	0	0.00	11.85	3	29,817	0.01%
2023/10/16	0	0.00	100	11.90	12.05	-100	30,957	-0.32%
2023/10/13	1	11.95	50	11.95	12.05	-49	31,600	-0.16%
2023/10/12	6	11.98	4	11.90	12.05	2	32,038	0.01%
2023/10/11	5	11.90	0	0.00	11.95	5	31,848	0.02%
2023/10/05	100	11.65	0	0.00	11.55	100	31,921	0.31%
2023/10/04	3	11.58	0	0.00	11.55	3	31,971	0.01%
2023/10/03	1	11.75	0	0.00	11.70	1	32,604	0.00%
2023/10/02	200	11.80	0	0.00	11.75	200	32,989	0.61%	大買/鉅額交易
2023/09/27	12	11.75	0	0.00	11.75	12	34,084	0.04%
2023/09/26	2	11.75	1	11.80	11.80	1	34,680	0.00%
2023/09/22	0	0.00	4	11.75	11.70	-4	35,247	-0.01%
2023/09/21	3	11.80	0	0.00	11.75	3	35,117	0.01%
2023/09/20	20	11.90	0	0.00	11.85	20	34,924	0.06%
2023/09/18	0	0.00	1.2	11.97	12.00	-1.2	35,007	0.00%
2023/09/11	20	11.95	2	11.95	11.95	18	36,058	0.05%
2023/09/07	2	11.85	30	11.85	11.90	-28	36,508	-0.08%
2023/09/06	1	11.90	0	0.00	11.85	1	36,588	0.00%
2023/09/01	50	11.95	28	12.00	11.95	22	36,792	0.06%
2023/08/30	32	12.00	0	0.00	12.00	32	36,989	0.09%
2023/08/25	28	11.75	0	0.00	11.70	28	38,998	0.07%
2023/08/24	100	11.80	0	0.00	11.75	100	39,531	0.25%
2023/08/23	22	11.80	0	0.00	11.80	22	39,899	0.06%
2023/08/22	10	11.80	0	0.00	11.80	10	40,490	0.02%
2023/08/21	1	11.90	0	0.00	11.90	1	40,910	0.00%
2023/08/18	0	0.00	21	11.90	11.90	-21	41,285	-0.05%
2023/08/17	84	11.89	0.1	11.95	11.90	83.9	41,443	0.20%
2023/08/16	122	11.90	1	11.95	11.90	121	41,624	0.29%	大買/鉅額交易
2023/08/15	11	12.05	70	12.05	12.05	-59	41,393	-0.14%
2023/08/14	13	12.25	4	12.15	12.15	9	41,441	0.02%
2023/08/11	3	12.48	0	0.00	12.40	3	41,219	0.01%
2023/08/10	0	0.00	3	12.52	12.50	-3	41,338	-0.01%
2023/08/07	2	12.50	10	12.50	12.50	-8	41,235	-0.02%
2023/08/04	1	12.45	30	12.55	12.50	-29	41,371	-0.07%
2023/08/02	10	12.45	0	0.00	12.40	10	41,461	0.02%
2023/08/01	0	0.00	60	12.65	12.65	-60	42,203	-0.14%
2023/07/31	0	0.00	100	12.55	12.55	-100	41,906	-0.24%
2023/07/28	2	12.60	35	12.60	12.60	-33	41,154	-0.08%
2023/07/27	66	12.70	157	12.66	12.70	-91	40,781	-0.22%	大賣/
2023/07/26	100	12.45	0	0.00	12.45	100	39,740	0.25%
2023/07/25	2	12.30	91	12.25	12.25	-89	38,914	-0.23%
2023/07/24	15	12.30	140	12.25	12.25	-125	39,313	-0.32%	大賣/鉅額交易
2023/07/21	52	12.40	0	0.00	12.30	52	39,211	0.13%
2023/07/19	61	12.46	2	12.30	12.30	59	39,208	0.15%
2023/07/18	55	12.49	0	0.00	12.35	55	38,986	0.14%
2023/07/17	150	12.50	0.2	12.50	12.50	149.8	38,150	0.39%	大買/鉅額交易
2023/07/12	3	12.25	1	12.20	12.30	2	37,007	0.01%
2023/07/11	3	12.35	5	12.25	12.30	-2	37,145	-0.01%
2023/07/10	25	12.29	0	0.00	12.20	25	37,253	0.07%
2023/07/07	151	11.85	0	0.00	11.90	151	36,579	0.41%	大買/鉅額交易
2023/07/06	22	12.05	0	0.00	11.95	22	36,258	0.06%
2023/07/05	5	12.20	0	0.00	12.15	5	35,477	0.01%
2023/07/04	64	12.26	22	12.25	12.20	42	35,383	0.12%
2023/07/03	334	12.45	0	0.00	12.40	334	34,738	0.96%	大買/鉅額交易
2023/06/30	62	12.46	0	0.00	12.40	62	34,721	0.18%
2023/06/29	15	12.55	0	0.00	12.55	15	34,295	0.04%
2023/06/28	2	12.50	0	0.00	12.55	2	34,327	0.01%
2023/06/27	10	12.50	0	0.00	12.50	10	34,223	0.03%
2023/06/26	30	12.62	0	0.00	12.60	30	34,067	0.09%
2023/06/21	24	12.70	0	0.00	12.70	24	34,087	0.07%
2023/06/20	1	12.70	0	0.00	12.70	1	34,095	0.00%
2023/06/19	20	12.70	0	0.00	12.70	20	33,951	0.06%
2023/06/16	10	12.78	0	0.00	12.75	10	33,773	0.03%
2023/06/15	4	12.83	0	0.00	12.80	4	33,371	0.01%
2023/06/14	151	12.90	5	12.90	12.90	146	33,717	0.43%	大買/鉅額交易
2023/06/13	10	12.90	13	12.89	12.85	-3	34,207	-0.01%
2023/06/09	1	13.00	1	12.95	13.00	0	34,750	0.00%
2023/06/08	10	13.00	0	0.00	13.00	10	35,215	0.03%
2023/06/02	200	12.95	0	0.00	12.90	200	35,074	0.57%	大買/鉅額交易
2023/06/01	2	12.85	0	0.00	12.80	2	34,776	0.01%
2023/05/31	2	12.70	0	0.00	12.70	2	34,643	0.01%
2023/05/30	55	12.85	0	0.00	12.80	55	33,423	0.16%
2023/05/29	50	12.95	0	0.00	12.80	50	33,060	0.15%
2023/05/26	35	12.93	25.7	12.95	12.85	9.3	32,925	0.03%
2023/05/25	23	13.14	0	0.00	13.00	23	32,351	0.07%
2023/05/18	0	0.00	23	13.16	13.20	-23	30,976	-0.07%
2023/05/17	0	0.00	5	13.00	13.05	-5	30,495	-0.02%
2023/05/16	0	0.00	1	12.95	13.00	-1	30,147	0.00%
2023/05/15	1	12.55	3	12.80	12.80	-2	29,985	-0.01%
2023/05/12	6	12.69	0	0.00	12.65	6	29,769	0.02%
2023/05/11	30	12.80	0	0.00	12.80	30	29,418	0.10%
2023/05/10	12	12.85	2	12.85	12.95	10	29,302	0.03%
2023/05/09	1	12.70	0	0.00	12.85	1	29,283	0.00%
2023/05/08	7	12.75	12	12.75	12.80	-5	29,107	-0.02%
2023/05/04	0.1	13.20	0	0.00	13.25	0.1	28,006	0.00%
2023/05/03	0	0.00	1	13.15	13.20	-1	28,349	0.00%
2023/04/28	0	0.00	6.1	13.00	13.10	-6.1	29,486	-0.02%
2023/04/27	0	0.00	3	13.05	12.95	-3	29,614	-0.01%
2023/04/26	0	0.00	2	13.00	13.05	-2	29,273	-0.01%
2023/04/25	0	0.00	15	13.00	12.95	-15	28,761	-0.05%
2023/04/24	15	13.30	0	0.00	13.20	15	28,179	0.05%
2023/04/21	0	0.00	7	13.19	13.15	-7	27,748	-0.03%
2023/04/20	0	0.00	1	13.10	13.05	-1	27,377	0.00%
2023/04/18	0	0.00	1	13.15	13.15	-1	27,717	0.00%
2023/04/17	0	0.00	1	13.25	13.25	-1	27,621	0.00%
2023/04/14	5	13.27	3	13.25	13.30	2	27,440	0.01%
2023/04/13	1	13.20	0	0.00	13.20	1	27,109	0.00%
2023/04/12	0	0.00	4	13.18	13.20	-4	26,764	-0.01%
2023/04/11	0	0.00	2	13.00	13.00	-2	26,444	-0.01%
2023/04/10	0	0.00	10	12.90	12.90	-10	26,335	-0.04%
2023/03/31	1	12.55	0	0.00	12.55	1	25,613	0.00%
2023/03/30	3	12.47	0	0.00	12.50	3	25,411	0.01%
2023/03/29	1	12.55	0	0.00	12.60	1	25,347	0.00%
2023/03/24	5	12.30	0	0.00	12.40	5	25,833	0.02%
2023/03/23	2	12.50	0	0.00	12.55	2	25,593	0.01%
2023/03/20	1	12.15	0	0.00	12.10	1	25,972	0.00%
2023/03/17	1	12.30	0	0.00	12.20	1	25,913	0.00%
2023/03/16	12	12.21	0	0.00	12.10	12	25,616	0.05%
2023/03/15	59	12.64	0	0.00	12.50	59	25,367	0.23%
2023/03/14	2	12.55	0	0.00	12.55	2	25,273	0.01%
2023/03/13	1	12.75	170	12.67	12.80	-169	24,754	-0.68%	大賣/鉅額交易
2023/03/10	11	12.95	30	13.05	12.90	-19	24,453	-0.08%
2023/03/09	1	13.10	0	0.00	13.10	1	24,424	0.00%
2023/03/07	1	13.15	0	0.00	13.25	1	25,718	0.00%
2023/03/06	0	0.00	9	13.11	13.15	-9	26,209	-0.03%
2023/03/03	330.5	13.13	1	13.10	13.10	329.5	26,668	1.24%	大買/鉅額交易
2023/03/01	3	13.08	0	0.00	13.05	3	28,476	0.01%
2023/02/24	30	13.10	0	0.00	13.20	30	28,866	0.10%
2023/02/23	4	13.16	4	13.15	13.20	0	28,602	0.00%
2023/02/22	7	13.11	0	0.00	13.10	7	28,595	0.02%
2023/02/21	21	13.25	0	0.00	13.20	21	28,445	0.07%
2023/02/20	1	13.35	0	0.00	13.35	1	28,738	0.00%
2023/02/17	0	0.00	10	13.20	13.20	-10	28,781	-0.03%
2023/02/15	0	0.00	0.1	13.10	13.00	-0.1	29,647	0.00%
2023/02/14	2	13.15	0	0.00	13.05	2	29,765	0.01%
2023/02/13	1	12.85	0	0.00	13.05	1	29,790	0.00%
2023/02/10	1	12.90	0	0.00	12.90	1	29,659	0.00%
2023/02/09	103	13.00	0	0.00	13.00	103	29,694	0.35%	大買/鉅額交易
2023/02/08	24	13.05	7	13.05	13.00	17	29,744	0.06%
2023/02/07	0	0.00	10	13.10	13.05	-10	29,811	-0.03%
2023/02/02	0	0.00	2	13.00	13.15	-2	29,855	-0.01%
2023/02/01	0	0.00	10	13.05	13.15	-10	29,676	-0.03%
2023/01/31	0	0.00	6	13.20	13.20	-6	29,451	-0.02%
2023/01/30	3	13.17	1	13.20	13.20	2	29,286	0.01%
2023/01/17	0	0.00	12	13.05	13.05	-12	28,843	-0.04%
2023/01/16	0	0.00	2	13.00	13.00	-2	28,920	-0.01%
2023/01/11	2	12.90	2	12.90	12.90	0	29,806	0.00%
2023/01/10	100	13.00	0	0.00	13.00	100	30,096	0.33%
2023/01/09	110	13.00	76	13.00	13.05	34	30,697	0.11%	大買/
2023/01/05	0	0.00	10	12.75	12.75	-10	31,589	-0.03%
2023/01/04	2	12.65	0	0.00	12.65	2	31,894	0.01%
2022/12/29	2	12.60	0	0.00	12.60	2	32,654	0.01%
2022/12/27	1.1	12.90	0	0.00	12.80	1.1	33,115	0.00%
2022/12/22	0	0.00	6	12.75	12.80	-6	34,711	-0.02%
2022/12/21	32	12.55	0	0.00	12.55	32	35,392	0.09%
2022/12/20	5	12.65	0	0.00	12.50	5	35,591	0.01%
2022/12/19	2	12.68	0	0.00	12.70	2	35,816	0.01%
2022/12/16	3	12.70	0	0.00	12.70	3	35,953	0.01%
2022/12/15	2	12.80	0	0.00	12.85	2	35,798	0.01%
2022/12/14	0	0.00	20	12.80	12.85	-20	35,970	-0.06%
2022/12/13	3	12.77	0	0.00	12.80	3	35,904	0.01%
2022/12/12	0	0.00	47	12.76	12.95	-47	35,739	-0.13%
2022/12/09	2	12.90	0	0.00	12.95	2	35,902	0.01%
2022/12/08	30	12.90	0	0.00	12.95	30	35,926	0.08%
2022/12/07	2	12.95	0	0.00	13.05	2	35,906	0.01%
2022/12/06	30	13.20	1	13.30	13.15	29	35,608	0.08%
2022/12/05	3	13.45	62	13.55	13.40	-59	35,543	-0.17%
2022/12/02	0	0.00	31	13.45	13.45	-31	35,558	-0.09%
2022/11/30	0	0.00	2	13.35	13.35	-2	35,621	-0.01%
2022/11/28	33	12.87	0	0.00	12.90	33	34,752	0.09%
2022/11/25	35	12.99	1	13.05	12.90	34	34,401	0.10%
2022/11/24	56	13.07	7	12.99	12.90	49	34,049	0.14%
2022/11/23	34	13.47	31	13.60	13.50	3	32,858	0.01%
2022/11/22	20	13.45	6.3	13.34	13.45	13.7	32,652	0.04%
2022/11/21	0	0.00	10	13.15	13.10	-10	32,038	-0.03%
2022/11/18	2	12.95	0	0.00	13.00	2	31,905	0.01%
2022/11/14	0	0.00	2	13.05	13.00	-2	31,678	-0.01%
2022/11/10	4	12.25	0	0.00	12.30	4	30,699	0.01%
2022/11/09	1	12.45	0	0.00	12.50	1	30,668	0.00%
2022/11/08	1	12.35	0	0.00	12.45	1	30,757	0.00%
2022/11/07	0	0.00	12	12.30	12.35	-12	30,958	-0.04%
2022/10/28	1	11.70	20	11.75	11.70	-19	33,451	-0.06%
2022/10/27	2	11.80	20	11.75	11.75	-18	33,651	-0.05%
2022/10/25	5	11.25	55	11.44	11.45	-50	33,785	-0.15%
2022/10/24	5	11.13	0	0.00	11.15	5	33,711	0.01%
2022/10/21	12	11.29	0	0.00	11.20	12	33,642	0.04%
2022/10/20	40	10.99	50	11.45	11.45	-10	33,576	-0.03%
2022/10/19	50	11.30	0	0.00	11.20	50	33,184	0.15%
2022/10/18	3	11.23	0	0.00	11.35	3	33,159	0.01%
2022/10/17	41	11.15	0	0.00	11.30	41	33,315	0.12%
2022/10/14	0	0.00	1	11.70	11.65	-1	33,402	0.00%
2022/10/13	18	11.94	0	0.00	11.70	18	33,643	0.05%
2022/10/12	0	0.00	32	12.20	12.20	-32	33,503	-0.10%
2022/10/05	3	12.23	5	12.25	12.30	-2	34,247	-0.01%
2022/10/04	4	11.98	50	12.05	11.90	-46	34,793	-0.13%
2022/10/03	1	11.80	0	0.00	11.80	1	34,722	0.00%
2022/09/30	0	0.00	2	12.00	12.00	-2	34,939	-0.01%
2022/09/29	1	12.20	0	0.00	12.25	1	35,131	0.00%
2022/09/28	33	12.16	3	12.20	12.15	30	36,677	0.08%
2022/09/27	12	12.59	20	12.50	12.55	-8	37,719	-0.02%
2022/09/26	25	12.64	0	0.00	12.60	25	38,487	0.06%
2022/09/23	0	0.00	10	12.95	12.85	-10	39,310	-0.03%
2022/09/22	31	12.88	0	0.00	12.80	31	40,238	0.08%
2022/09/21	1	12.95	0	0.00	13.00	1	40,178	0.00%
2022/09/19	2	12.90	0	0.00	12.95	2	40,364	0.00%
2022/09/16	1	13.05	0	0.00	13.10	1	40,380	0.00%
2022/09/14	6	13.15	60	13.15	13.10	-54	40,646	-0.13%
2022/09/07	1	12.90	1	12.85	12.85	0	43,472	0.00%
2022/09/06	3	13.10	0	0.00	13.15	3	43,131	0.01%
2022/09/05	1	13.05	20	12.95	13.10	-19	43,196	-0.04%
2022/09/02	0	0.00	5	13.15	13.15	-5	43,369	-0.01%
2022/09/01	2	13.28	2	13.20	13.30	0	43,288	0.00%
2022/08/31	20	13.45	0	0.00	13.40	20	43,083	0.05%
2022/08/30	7	13.29	0	0.00	13.35	7	42,942	0.02%
2022/08/29	2	13.40	45	13.36	13.35	-43	42,862	-0.10%
2022/08/26	37	13.75	0	0.00	13.75	37	42,686	0.09%
2022/08/25	2	13.55	14	13.60	13.65	-12	42,924	-0.03%
2022/08/24	4	13.54	0	0.00	13.55	4	43,184	0.01%
2022/08/23	17	13.59	0	0.00	13.55	17	44,962	0.04%
2022/08/22	24	13.75	0	0.00	13.80	24	45,880	0.05%
2022/08/19	3	13.85	0	0.00	13.90	3	46,495	0.01%
2022/08/18	1	13.85	5.2	13.90	13.85	-4.2	47,213	-0.01%
2022/08/17	1	13.95	0	0.00	14.00	1	48,740	0.00%
2022/08/16	22	13.90	0	0.00	13.90	22	49,597	0.04%
2022/08/15	16	13.92	0	0.00	13.90	16	50,188	0.03%
2022/08/12	20	13.85	1	13.85	13.90	19	50,247	0.04%
2022/08/11	16	13.97	56	13.79	13.90	-40	50,440	-0.08%
2022/08/10	0	0.00	50	13.56	13.55	-50	50,223	-0.10%
2022/08/09	1	13.45	20	13.40	13.40	-19	50,048	-0.04%
2022/08/08	8	13.29	0.3	13.25	13.35	7.7	50,538	0.02%
2022/08/05	1	13.10	18	13.03	13.35	-17	50,824	-0.03%
2022/08/02	2	12.90	0	0.00	12.90	2	52,319	0.00%
2022/08/01	0	0.00	1	13.00	13.05	-1	53,286	0.00%
2022/07/28	0	0.00	2	12.90	12.95	-2	53,825	0.00%
2022/07/27	1	12.90	0	0.00	12.85	1	53,828	0.00%
2022/07/26	7	12.99	2	12.98	12.95	5	54,020	0.01%
2022/07/25	1	12.80	0	0.00	12.85	1	54,429	0.00%
2022/07/21	0	0.00	4	12.50	12.65	-4	55,525	-0.01%
2022/07/20	22	12.85	60	12.98	12.75	-38	55,493	-0.07%
2022/07/19	6	12.75	25	12.84	12.80	-19	55,479	-0.03%
2022/07/18	3	12.78	0	0.00	12.70	3	55,457	0.01%
2022/07/13	20	12.80	1	12.80	12.80	19	55,895	0.03%
2022/07/12	73	12.32	40	12.28	12.30	33	56,245	0.06%
2022/07/11	3	12.80	1	12.85	12.80	2	56,183	0.00%
2022/07/08	6	12.96	3	12.95	12.90	3	56,933	0.01%
2022/07/07	2	12.93	0	0.00	12.90	2	56,884	0.00%
2022/07/06	24	13.10	0	0.00	12.90	24	56,712	0.04%
2022/07/05	114	14.23	0	0.00	14.25	114	56,037	0.20%	大買/鉅額交易
2022/07/04	5	14.27	0	0.00	14.20	5	55,263	0.01%
2022/07/01	9	14.36	0	0.00	14.30	9	56,045	0.02%
2022/06/30	8	14.79	0	0.00	14.70	8	56,326	0.01%
2022/06/29	32	15.20	10	15.20	15.20	22	55,861	0.04%
2022/06/28	0	0.00	20	15.25	15.30	-20	57,279	-0.03%
2022/06/24	11	15.15	0	0.00	15.25	11	57,680	0.02%
2022/06/23	2	15.00	0	0.00	15.10	2	58,066	0.00%
2022/06/22	4	15.26	0	0.00	15.10	4	58,007	0.01%
2022/06/21	0	0.00	20	15.30	15.30	-20	57,943	-0.03%
2022/06/20	23	14.75	0	0.00	14.70	23	57,917	0.04%
2022/06/17	11	15.04	0	0.00	15.15	11	57,370	0.02%
2022/06/16	1.7	15.36	1	15.45	15.25	0.7	57,547	0.00%
2022/06/13	23	15.40	12.4	15.40	15.50	10.6	62,344	0.02%
2022/06/10	52	15.85	0	0.00	15.85	52	62,582	0.08%
2022/06/06	1	15.80	0	0.00	16.05	1	65,053	0.00%
2022/06/02	3	15.83	0	0.00	15.80	3	66,395	0.00%
2022/06/01	5	16.01	0	0.00	15.95	5	69,532	0.01%
2022/05/30	17	16.12	50	15.72	16.15	-33	70,440	-0.05%
2022/05/27	11	15.46	7	15.45	15.50	4	71,191	0.01%
2022/05/26	18	15.29	73	15.27	15.15	-55	71,903	-0.08%
2022/05/25	79.1	15.19	0.6	15.25	15.20	78.4	72,657	0.11%
2022/05/24	27	15.76	0	0.00	15.60	27	73,540	0.04%
2022/05/23	3	15.73	0.8	15.95	15.90	2.2	72,906	0.00%
2022/05/20	7	15.92	0	0.00	15.90	7	73,902	0.01%
2022/05/19	20	15.80	0	0.00	15.80	20	74,219	0.03%
2022/05/18	0	0.00	1	15.95	16.35	-1	74,585	0.00%
2022/05/17	6	15.87	0	0.00	15.85	6	74,977	0.01%
2022/05/16	2.1	16.09	0	0.00	15.85	2.1	75,317	0.00%
2022/05/13	16	16.01	11	16.00	16.00	5	75,827	0.01%
2022/05/12	16.5	16.07	15	16.02	15.85	1.5	76,243	0.00%
2022/05/11	7	16.67	0	0.00	16.40	7	75,317	0.01%
2022/05/09	13	16.92	63	16.95	16.85	-50	75,350	-0.07%
2022/05/06	33	17.30	0	0.00	17.45	33	75,578	0.04%
2022/05/05	6	17.68	0	0.00	17.65	6	77,448	0.01%
2022/05/04	1	17.60	0	0.00	17.70	1	77,747	0.00%
2022/05/03	1	17.75	1	17.70	17.70	0	78,503	0.00%
2022/04/29	2	17.95	40	18.00	17.95	-38	79,946	-0.05%
2022/04/28	0	0.00	20	17.70	17.90	-20	81,077	-0.02%
2022/04/27	29	17.83	30	17.80	17.80	-1	82,023	0.00%
2022/04/26	42	18.27	1	18.20	18.20	41	82,580	0.05%
2022/04/25	33	18.20	7	18.19	18.15	26	83,009	0.03%
2022/04/22	5	18.32	9	18.48	18.60	-4	84,359	0.00%
2022/04/21	1	18.40	0	0.00	18.40	1	87,723	0.00%
2022/04/20	12	18.54	0	0.00	18.75	12	89,730	0.01%
2022/04/19	3	18.53	9.5	18.50	18.50	-6.5	92,335	-0.01%
2022/04/18	70	18.59	0	0.00	18.50	70	96,008	0.07%
2022/04/15	3	19.15	1	18.95	19.00	2	95,286	0.00%
2022/04/14	43	19.34	0	0.00	19.20	43	95,330	0.05%
2022/04/13	5	19.57	0	0.00	19.65	5	94,847	0.01%
2022/04/12	19	19.54	25.1	19.55	19.55	-6.1	95,107	-0.01%
2022/04/11	41	19.83	24	19.84	19.75	17	94,877	0.02%
2022/04/08	21	19.79	7	19.63	19.80	14	95,305	0.01%
2022/04/07	58	19.45	57	19.56	19.30	1	96,001	0.00%
2022/04/06	6	19.68	5	19.59	19.70	1	95,900	0.00%
2022/04/01	29	19.20	8	19.23	19.30	21	95,306	0.02%
2022/03/31	0	0.00	87	19.39	19.20	-87	94,938	-0.09%
2022/03/30	0	0.00	97	19.05	19.05	-97	94,025	-0.10%
2022/03/29	3	18.90	5	18.90	18.95	-2	94,476	0.00%
2022/03/28	36	18.57	24	18.86	18.95	12	95,706	0.01%
2022/03/25	5	18.80	2	18.75	18.75	3	96,220	0.00%
2022/03/24	8	18.89	13	19.00	19.00	-5	97,646	-0.01%
2022/03/23	3	18.97	4	18.95	19.00	-1	100,697	0.00%
2022/03/22	8	18.69	0	0.00	18.75	8	100,951	0.01%
2022/03/21	5	18.98	14	19.06	18.80	-9	100,950	-0.01%
2022/03/18	7	18.83	36	18.79	19.05	-29	100,367	-0.03%
2022/03/17	6	18.55	40	18.61	18.65	-34	97,396	-0.03%
2022/03/16	12	17.78	0	0.00	17.85	12	96,195	0.01%
2022/03/15	0	0.00	88	17.77	17.80	-88	95,878	-0.09%
2022/03/14	0	0.00	8	17.61	17.55	-8	95,870	-0.01%
2022/03/11	0	17.60	40	17.50	17.50	-40	96,277	-0.04%
2022/03/10	32	17.65	151	17.65	17.70	-119	96,520	-0.12%	大賣/鉅額交易
2022/03/09	6	17.13	45	17.08	17.05	-39	95,926	-0.04%
2022/03/08	28.1	17.18	22	16.89	16.95	6.1	95,709	0.01%
2022/03/07	122	17.02	156	16.95	17.05	-34	94,838	-0.04%	大買/大賣/
2022/03/04	160	17.98	38	17.95	17.90	122	92,986	0.13%	大買/鉅額交易
2022/03/03	16	18.43	13.8	18.45	18.45	2.2	91,649	0.00%
2022/03/02	126.1	18.30	2	18.30	18.40	124.1	92,395	0.13%	大買/鉅額交易
2022/03/01	9.9	18.80	140	18.75	18.75	-130.1	91,081	-0.14%	大賣/鉅額交易
2022/02/25	18	18.91	0	0.00	18.95	18	90,730	0.02%
2022/02/24	216	18.89	1	19.15	18.85	215	90,257	0.24%	大買/鉅額交易
2022/02/23	5	19.40	28	19.30	19.35	-23	88,904	-0.03%
2022/02/22	26	19.18	0	0.00	19.40	26	90,191	0.03%
2022/02/21	139	19.55	6	19.55	19.60	133	91,665	0.15%	大買/鉅額交易
2022/02/18	2	19.25	26	19.48	19.50	-24	96,169	-0.02%
2022/02/17	20	19.40	10.2	19.40	19.35	9.8	96,496	0.01%
2022/02/16	0	0.00	7	19.33	19.30	-7	97,777	-0.01%
2022/02/15	7	19.16	2	19.30	19.15	5	100,508	0.00%
2022/02/14	5	19.09	12	19.18	19.20	-7	100,398	-0.01%
2022/02/11	8	19.34	10	19.25	19.30	-2	99,506	0.00%
2022/02/10	4	19.10	0	0.00	19.30	4	99,021	0.00%
2022/02/09	2	19.45	4.1	19.29	19.30	-2.1	98,611	0.00%
2022/02/08	9	19.18	43.3	19.23	19.25	-34.3	98,050	-0.03%
2022/02/07	6	18.86	187	18.88	19.10	-181	96,860	-0.19%	大賣/鉅額交易
2022/01/26	10	18.23	14	18.21	18.20	-4	94,430	0.00%
2022/01/25	10	18.12	3	18.22	18.20	7	93,985	0.01%
2022/01/24	30	18.14	5	18.15	18.45	25	93,199	0.03%
2022/01/21	94	18.36	23	18.33	18.40	71	91,776	0.08%
2022/01/20	25.1	18.65	14	18.66	18.75	11.1	90,155	0.01%
2022/01/19	61	18.89	63	19.11	18.85	-2	88,874	0.00%
2022/01/18	5	18.97	20.8	19.07	19.10	-15.8	87,706	-0.02%
2022/01/17	60.2	18.82	14	19.01	18.90	46.2	86,585	0.05%
2022/01/14	27	18.89	109	18.91	18.85	-82	84,692	-0.10%	大賣/
2022/01/13	71	18.52	16	18.51	18.65	55	81,356	0.07%
2022/01/12	18	18.45	42	18.44	18.45	-24	79,413	-0.03%
2022/01/11	23	17.75	88	17.72	18.25	-65	76,726	-0.08%
2022/01/10	2	17.25	150.7	17.25	17.35	-148.7	73,683	-0.20%	大賣/鉅額交易
2022/01/07	6	17.30	16	17.25	17.30	-10	73,695	-0.01%
2022/01/06	46	17.20	0	0.00	17.25	46	73,345	0.06%
2022/01/05	23	17.06	12	17.25	17.20	11	73,189	0.02%
2022/01/04	6.1	17.10	0	0.00	17.10	6.1	73,110	0.01%
2022/01/03	29	17.17	10.3	17.16	17.15	18.7	72,981	0.03%
2021/12/30	49	17.52	5	17.43	17.50	44	71,626	0.06%
2021/12/29	3	17.40	19	17.40	17.60	-16	70,492	-0.02%
2021/12/28	7	17.05	85.7	16.95	17.10	-78.7	69,355	-0.11%
2021/12/27	2	16.90	4	16.90	16.90	-2	68,922	0.00%
2021/12/24	0	0.00	50	16.90	16.85	-50	69,645	-0.07%
2021/12/23	20	16.60	0	0.00	16.70	20	69,265	0.03%
2021/12/22	21	16.58	0	0.00	16.65	21	68,755	0.03%
2021/12/21	47	16.69	56	16.57	16.60	-9	67,626	-0.01%
2021/12/20	13.7	16.67	1	16.90	16.55	12.7	67,018	0.02%
2021/12/17	2	16.88	0	0.00	16.85	2	65,735	0.00%
2021/12/16	5	16.47	0	0.00	16.50	5	62,859	0.01%
2021/12/15	0	0.00	1	16.60	16.55	-1	63,353	0.00%
2021/12/14	3	16.52	0	0.00	16.60	3	64,095	0.00%
2021/12/13	9	16.66	10	16.70	16.65	-1	65,341	0.00%
2021/12/10	14	16.65	0	0.00	16.60	14	65,336	0.02%
2021/12/09	8	16.53	23	16.56	16.65	-15	66,257	-0.02%
2021/12/08	3	16.55	2	16.53	16.50	1	66,982	0.00%
2021/12/07	9	16.48	1	16.50	16.70	8	66,222	0.01%
2021/12/06	10	16.46	0	0.00	16.45	10	65,707	0.02%
2021/12/03	3	16.43	0	0.00	16.35	3	65,448	0.00%
2021/12/02	4	16.15	0	0.00	16.15	4	65,049	0.01%
2021/12/01	33	16.15	1	16.15	16.25	32	64,906	0.05%
2021/11/30	4	16.15	0	0.00	16.40	4	64,479	0.01%
2021/11/29	8	16.19	11	16.18	16.20	-3	64,003	0.00%
2021/11/26	59	16.38	0	0.00	16.35	59	63,263	0.09%
2021/11/25	1	16.65	2	16.75	16.80	-1	62,823	0.00%
2021/11/24	12	16.87	3	16.90	16.80	9	63,421	0.01%
2021/11/23	5	16.78	2	16.80	16.80	3	62,961	0.00%
2021/11/22	11	16.67	11	16.68	16.70	0	62,204	0.00%
2021/11/19	10	16.88	9	16.87	16.85	1	61,861	0.00%
2021/11/18	30	17.17	26	17.10	17.10	4	60,633	0.01%
2021/11/17	18	16.66	28	16.57	16.95	-10	58,267	-0.02%
2021/11/16	15	15.38	23	15.53	15.65	-8	54,411	-0.01%
2021/11/15	8	15.57	7	15.70	15.60	1	54,942	0.00%
2021/11/12	38	15.10	116	15.28	15.30	-78	53,620	-0.15%	大賣/
2021/11/11	20	14.58	26.1	14.50	14.50	-6.1	51,294	-0.01%
2021/11/10	20	14.30	0	0.00	14.35	20	53,352	0.04%
2021/11/09	0	0.00	22	14.25	14.30	-22	56,846	-0.04%
2021/11/08	0	0.00	5	14.30	14.30	-5	57,001	-0.01%
2021/11/05	2	14.10	0	0.00	14.15	2	58,065	0.00%
2021/11/04	5	14.20	5	14.19	14.15	0	59,407	0.00%
2021/11/03	10	14.10	0	0.00	14.15	10	60,455	0.02%
2021/11/02	0	0.00	3	14.18	14.15	-3	61,236	0.00%
2021/11/01	10	14.15	0	0.00	14.10	10	61,653	0.02%
2021/10/29	4	14.25	0	0.00	14.20	4	61,686	0.01%
2021/10/28	5	14.30	0	0.00	14.35	5	61,681	0.01%
2021/10/27	0	0.00	10	14.30	14.30	-10	61,901	-0.02%
2021/10/25	1	14.10	0	0.00	14.15	1	62,115	0.00%
2021/10/21	0	0.00	31	14.25	14.15	-31	64,559	-0.05%
2021/10/20	0	0.00	2	14.15	14.15	-2	64,956	0.00%
2021/10/19	5	14.25	0	0.00	14.25	5	65,046	0.01%
2021/10/18	7	14.23	1	14.25	14.20	6	65,164	0.01%
2021/10/15	0	0.00	29	14.06	14.10	-29	65,357	-0.04%
2021/10/14	3	14.00	27	14.01	14.00	-24	66,634	-0.04%
2021/10/13	30	14.10	0	14.10	14.10	30	68,350	0.04%
2021/10/12	3	14.15	2	14.10	14.20	1	70,419	0.00%
2021/10/08	0	0.00	8	14.15	14.15	-8	70,965	-0.01%
2021/10/07	2	14.15	13	14.15	14.10	-11	71,561	-0.02%
2021/10/06	0	0.00	4	13.98	14.00	-4	72,631	-0.01%
2021/10/05	9	13.86	0	0.00	13.95	9	73,764	0.01%
2021/10/04	2	13.95	0	0.00	13.90	2	74,530	0.00%
2021/10/01	33	13.98	14	13.96	14.00	19	76,499	0.02%
2021/09/29	2	14.05	10	14.05	14.05	-8	77,139	-0.01%
2021/09/28	15	14.12	0	0.00	14.20	15	77,236	0.02%
2021/09/27	3	14.20	3	14.22	14.20	0	77,492	0.00%
2021/09/24	35	14.07	24.3	14.10	14.10	10.7	77,668	0.01%
2021/09/22	40	13.97	20	14.00	14.10	20	78,426	0.03%
2021/09/17	20.1	14.40	4	14.50	14.25	16.1	78,310	0.02%
2021/09/16	54	14.58	306	14.57	14.50	-252	77,892	-0.32%	大賣/鉅額交易
2021/09/15	2	14.30	150	14.29	14.35	-148	76,980	-0.19%	大賣/鉅額交易
2021/09/14	8	14.15	63	14.27	14.30	-55	78,401	-0.07%
2021/09/13	20	14.06	64	14.10	14.10	-44	80,629	-0.05%
2021/09/09	4	13.75	0	0.00	13.80	4	81,822	0.00%
2021/09/08	11	13.75	0	0.00	13.75	11	81,808	0.01%
2021/09/07	1	13.70	0	0.00	13.85	1	81,940	0.00%
2021/09/06	2	13.83	0	0.00	13.80	2	81,919	0.00%
2021/09/03	1	13.90	15	13.90	13.95	-14	81,961	-0.02%
2021/09/02	1	13.75	10	13.75	13.75	-9	82,377	-0.01%
2021/09/01	10	14.05	1	14.15	14.10	9	81,731	0.01%
2021/08/31	0	0.00	0	14.00	14.20	0	81,436	0.00%
2021/08/30	4	14.08	61	14.05	14.20	-57	81,177	-0.07%
2021/08/27	10	13.80	16	13.63	13.80	-6	80,857	-0.01%
2021/08/26	2	13.55	6	13.70	13.65	-4	80,751	0.00%
2021/08/25	21	13.58	31	13.50	13.65	-10	81,508	-0.01%
2021/08/23	10	13.30	5	13.40	13.35	5	82,123	0.01%
2021/08/20	16	12.98	66	13.18	13.15	-50	82,382	-0.06%
2021/08/19	77	13.29	56	13.24	13.20	21	82,509	0.03%
2021/08/18	0	0.00	39	13.60	13.60	-39	81,570	-0.05%
2021/08/17	24	13.58	5	13.65	13.65	19	81,339	0.02%
2021/08/16	262	13.74	4	13.75	13.70	258	80,832	0.32%	大買/鉅額交易
2021/08/13	15	14.40	48.1	14.40	14.30	-33.1	78,735	-0.04%
2021/08/12	2	13.90	0	0.00	13.85	2	76,171	0.00%
2021/08/11	2	13.95	17	13.86	13.90	-15	77,421	-0.02%
2021/08/10	301	13.76	20	13.75	13.85	281	79,013	0.36%	大買/鉅額交易
2021/08/09	75	14.16	7	14.19	14.15	68	81,499	0.08%
2021/08/06	0	0.00	10	14.20	14.25	-10	82,427	-0.01%
2021/08/05	3	14.25	0	0.00	14.25	3	84,791	0.00%
2021/08/04	1	14.20	2	14.20	14.25	-1	90,808	0.00%
2021/08/02	6	14.12	10	14.05	14.20	-4	98,894	0.00%
2021/07/30	0	0.00	22	14.13	14.10	-22	99,430	-0.02%
2021/07/29	6	14.10	6	14.05	14.10	0	100,379	0.00%
2021/07/28	23	13.72	6	13.65	13.85	17	102,409	0.02%
2021/07/27	18	14.00	17	14.05	13.95	1	106,150	0.00%
2021/07/26	22	14.43	109	14.27	14.25	-87	107,347	-0.08%	大賣/
2021/07/23	0	0.00	22	14.40	14.40	-22	109,081	-0.02%
2021/07/22	3	14.22	22	14.20	14.20	-19	111,678	-0.02%
2021/07/21	6	14.08	10	14.10	14.10	-4	114,878	0.00%
2021/07/20	34	14.11	15	14.06	14.15	19	120,639	0.02%
2021/07/19	23	14.59	14	14.46	14.45	9	121,839	0.01%
2021/07/16	115	14.32	82.2	14.54	14.70	32.8	123,822	0.03%	大買/
2021/07/15	4	14.16	89	14.13	14.20	-85	122,551	-0.07%
2021/07/14	6	13.88	42	13.93	13.95	-36	122,986	-0.03%
2021/07/13	15	13.93	151	13.99	13.80	-136	124,648	-0.11%	大賣/鉅額交易
2021/07/12	11	14.05	8	14.01	13.95	3	124,581	0.00%
2021/07/09	22	13.74	2	13.73	13.70	20	124,502	0.02%
2021/07/08	29	13.81	18	13.83	13.95	11	124,941	0.01%
2021/07/07	29	13.47	20	13.40	13.50	9	124,426	0.01%
2021/07/06	0	0.00	9.7	13.29	13.30	-9.7	126,833	-0.01%
2021/07/05	1	13.20	0	0.00	13.25	1	126,659	0.00%
2021/07/02	1	13.10	3	13.05	13.15	-2	126,296	0.00%
2021/07/01	5	13.08	0	0.00	13.05	5	126,328	0.00%
2021/06/30	3	13.15	22	13.16	13.15	-19	126,167	-0.02%
2021/06/29	28	13.02	0	0.00	13.00	28	126,127	0.02%
2021/06/28	0	0.00	85	13.19	13.20	-85	125,824	-0.07%
2021/06/25	0	0.00	34	12.95	12.95	-34	125,374	-0.03%
2021/06/24	0	0.00	30	12.87	12.80	-30	125,396	-0.02%
2021/06/23	5	12.85	41	12.90	12.85	-36	126,305	-0.03%
2021/06/22	0	0.00	144	12.81	12.65	-144	126,230	-0.11%	大賣/鉅額交易
2021/06/21	47	12.18	3	12.15	12.15	44	123,178	0.04%
2021/06/18	34	12.26	0	0.00	12.25	34	122,899	0.03%
2021/06/17	5	12.25	15	12.25	12.45	-10	122,509	-0.01%
2021/06/16	10	12.30	1	12.35	12.35	9	124,544	0.01%
2021/06/15	20	12.45	5	12.35	12.40	15	124,700	0.01%
2021/06/11	0	0.00	6	12.49	12.50	-6	124,890	0.00%
2021/06/10	15	12.38	0	0.00	12.45	15	125,395	0.01%
2021/06/09	0	0.00	3	12.42	12.45	-3	126,284	0.00%
2021/06/08	10	12.50	8	12.54	12.55	2	126,469	0.00%
2021/06/07	0	0.00	34	12.50	12.50	-34	128,135	-0.03%
2021/06/04	13	12.53	0	0.00	12.65	13	128,650	0.01%
2021/06/03	6	12.71	0	0.00	12.70	6	129,597	0.00%
2021/06/02	5	12.80	24	12.75	12.75	-19	130,004	-0.01%
2021/06/01	6	12.58	5	12.58	12.60	1	129,273	0.00%
2021/05/31	16	12.36	20	12.38	12.45	-4	129,332	0.00%
2021/05/28	1	12.30	43	12.28	12.30	-42	128,901	-0.03%
2021/05/27	10	12.05	0	0.00	12.10	10	128,298	0.01%
2021/05/26	7	12.15	71	12.19	12.20	-64	128,177	-0.05%
2021/05/25	140	12.14	33	12.13	12.10	107	128,520	0.08%	大買/鉅額交易
2021/05/24	14	12.04	0	0.00	12.05	14	128,334	0.01%
2021/05/21	3	12.05	4	12.00	12.05	-1	128,303	0.00%
2021/05/20	7	11.84	68	11.85	11.85	-61	127,584	-0.05%
2021/05/19	12	11.98	6	11.93	11.95	6	126,812	0.00%
2021/05/18	26	11.98	23	11.99	12.10	3	125,810	0.00%
2021/05/17	147	11.34	27	11.41	11.20	120	123,704	0.10%	大買/鉅額交易
2021/05/14	57.5	12.16	60	12.00	12.10	-2.5	119,729	0.00%
2021/05/13	57	12.04	69	12.15	12.10	-12	117,481	-0.01%
2021/05/12	98	12.52	143	12.73	12.40	-45	114,416	-0.04%	大賣/
2021/05/11	40	13.36	124	13.43	13.00	-84	108,102	-0.08%	大賣/
2021/05/10	25	13.32	64	13.33	13.35	-39	102,931	-0.04%
2021/05/07	20	12.73	0	0.00	12.85	20	100,112	0.02%
2021/05/06	13	12.79	10	12.73	12.75	3	99,754	0.00%
2021/05/05	7	12.56	46	12.66	12.60	-39	98,452	-0.04%
2021/05/04	126	12.37	37	12.59	12.35	89	96,151	0.09%	大買/
2021/05/03	17	13.04	31	13.00	13.00	-14	91,250	-0.02%
2021/04/29	23	12.96	39	13.04	13.05	-16	89,321	-0.02%
2021/04/28	328	13.27	29	13.17	13.15	299	86,923	0.34%	大買/鉅額交易
2021/04/27	37	13.37	12	13.36	13.45	25	84,339	0.03%
2021/04/26	193	13.31	83.3	13.35	13.50	109.7	80,862	0.14%	大買/鉅額交易
2021/04/23	4	12.18	21	12.12	12.30	-17	74,293	-0.02%
2021/04/22	17	12.07	28	12.05	11.85	-11	72,104	-0.02%
2021/04/21	8	11.73	20	11.73	11.75	-12	68,469	-0.02%
2021/04/20	14	11.85	15	11.94	11.80	-1	68,119	0.00%
2021/04/19	7	11.63	70	11.68	11.80	-63	67,727	-0.09%
2021/04/16	33	11.29	12	11.20	11.25	21	67,623	0.03%
2021/04/15	7	11.20	0	0.00	11.25	7	67,182	0.01%
2021/04/14	20	11.00	55	10.95	11.05	-35	66,270	-0.05%
2021/04/13	81	11.21	72	11.13	11.05	9	65,355	0.01%
2021/04/12	4	11.14	268.8	10.96	11.15	-264.8	63,818	-0.41%	大賣/鉅額交易
2021/04/09	26	10.35	5	10.35	10.40	21	60,551	0.03%
2021/04/08	10	10.44	6.5	10.40	10.40	3.5	60,532	0.01%
2021/04/07	27	10.41	2	10.40	10.45	25	61,313	0.04%
2021/04/06	1	10.50	0	0.00	10.45	1	61,136	0.00%
2021/04/01	50	10.50	0	0.00	10.50	50	60,829	0.08%
2021/03/31	2	10.40	1	10.45	10.50	1	60,761	0.00%
2021/03/30	9	10.36	2	10.40	10.40	7	61,195	0.01%
2021/03/29	27	10.47	4	10.45	10.50	23	61,482	0.04%
2021/03/26	36	10.51	83	10.56	10.50	-47	62,181	-0.08%
2021/03/25	12	10.40	93	10.43	10.50	-81	62,038	-0.13%
2021/03/24	32	10.20	50	10.20	10.20	-18	62,349	-0.03%
2021/03/23	115	10.25	101	10.20	10.20	14	62,367	0.02%	大買/大賣/
2021/03/22	2	10.20	2	10.15	10.15	0	62,486	0.00%
2021/03/19	45	10.04	10	10.10	10.00	35	62,256	0.06%
2021/03/18	76	10.03	7	10.00	10.00	69	60,575	0.11%
2021/03/17	115	10.06	46	10.04	10.05	69	60,896	0.11%	大買/
2021/03/16	60	10.10	112	10.11	10.10	-52	60,755	-0.09%	大賣/
2021/03/15	78	10.01	160	10.04	10.10	-82	60,452	-0.14%	大賣/
2021/03/12	35	9.83	25	9.81	9.87	10	59,766	0.02%
2021/03/11	125	9.84	50	9.95	9.83	75	60,524	0.12%	大買/
2021/03/10	156	9.79	15	9.79	9.80	141	59,580	0.24%	大買/鉅額交易
2021/03/09	5	9.70	38	9.67	9.70	-33	58,773	-0.06%
2021/03/08	7	9.47	5	9.53	9.46	2	57,704	0.00%
2021/03/05	10	9.39	0	0.00	9.44	10	57,289	0.02%
2021/03/04	8	9.37	60	9.38	9.45	-52	58,862	-0.09%
2021/03/03	5	9.28	103	9.42	9.42	-98	58,451	-0.17%	大賣/
2021/03/02	70	9.35	0	0.00	9.28	70	57,903	0.12%
2021/02/26	116	9.33	0	0.00	9.30	116	57,908	0.20%	大買/鉅額交易
2021/02/25	50	9.46	207	9.48	9.55	-157	56,837	-0.28%	大賣/鉅額交易
2021/02/24	22	9.31	43	9.37	9.31	-21	55,825	-0.04%
2021/02/23	30	9.25	0	0.00	9.29	30	55,424	0.05%
2021/02/22	20	9.20	1	9.21	9.20	19	54,947	0.03%
2021/02/19	30	9.17	0	0.00	9.20	30	54,816	0.05%
2021/02/18	2	9.26	6.8	9.24	9.25	-4.8	54,667	-0.01%
2021/02/17	24	9.15	12	9.20	9.19	12	54,240	0.02%
2021/02/05	5	9.03	0	0.00	9.06	5	53,406	0.01%
2021/02/04	1	9.02	10	9.03	9.03	-9	53,389	-0.02%
2021/02/03	10	9.02	0	0.00	9.05	10	53,773	0.02%
2021/02/02	20	8.99	0	0.00	8.95	20	53,969	0.04%
2021/02/01	0	0.00	60	8.93	8.93	-60	53,717	-0.11%
2021/01/29	36	8.95	5	8.93	8.92	31	53,647	0.06%
2021/01/28	24	8.95	0	0.00	8.94	24	53,137	0.05%
2021/01/27	1	9.04	0	0.00	9.01	1	52,475	0.00%
2021/01/26	15	9.04	18	9.06	9.04	-3	52,234	-0.01%
2021/01/25	4	9.04	5	9.10	9.08	-1	51,945	0.00%
2021/01/22	44	9.06	9.9	9.05	9.04	34.1	51,816	0.07%
2021/01/20	6	9.08	40	9.10	9.06	-34	51,121	-0.07%
2021/01/19	0	0.00	12	9.28	9.31	-12	50,347	-0.02%
2021/01/18	6	9.13	0	0.00	9.25	6	50,015	0.01%
2021/01/15	57	9.33	11	9.41	9.28	46	49,517	0.09%
2021/01/14	1	9.43	1	9.46	9.46	0	49,113	0.00%
2021/01/13	60	9.56	21	9.58	9.51	39	48,581	0.08%
2021/01/12	155	9.51	100	9.48	9.47	55	47,754	0.12%	大買/
2021/01/11	43	9.72	126	9.70	9.71	-83	46,504	-0.18%	大賣/
2021/01/08	30	9.40	2	9.33	9.41	28	44,014	0.06%
2021/01/07	80	9.32	15	9.34	9.29	65	43,079	0.15%
2021/01/06	12	9.32	11	9.26	9.28	1	42,418	0.00%
2021/01/05	3.2	9.24	0	0.00	9.24	3.2	41,546	0.01%
2020/12/30	45	9.28	20	9.37	9.38	25	39,974	0.06%
2020/12/29	10	9.19	0.1	9.16	9.18	9.9	38,800	0.03%
2020/12/25	12	9.23	6	9.24	9.20	6	38,192	0.02%
2020/12/22	7	9.11	6	9.12	9.05	1	35,227	0.00%
2020/12/21	5	9.06	1	9.10	9.11	4	34,095	0.01%
2020/12/18	0	0.00	20	9.14	9.04	-20	32,588	-0.06%
2020/12/17	10	9.11	33	9.10	9.15	-23	30,533	-0.08%
2020/12/16	1	9.08	10	9.05	9.10	-9	29,857	-0.03%
2020/12/15	3	8.96	4	8.94	8.94	-1	29,180	0.00%
2020/12/14	0	0.00	11	9.07	9.06	-11	28,503	-0.04%
2020/12/11	23	9.01	9	9.09	9.07	14	27,831	0.05%
2020/12/09	12	8.88	0	0.00	8.90	12	26,316	0.05%
2020/12/08	14	8.99	12	9.04	8.95	2	25,947	0.01%
2020/12/07	33	9.10	9	9.14	9.13	24	25,171	0.10%
2020/12/04	0	0.00	10	8.98	9.00	-10	23,819	-0.04%
2020/12/03	0	0.00	13	8.91	8.92	-13	22,879	-0.06%
2020/12/02	10	8.88	0	0.00	8.93	10	22,440	0.04%
2020/12/01	7	8.85	0	0.00	8.88	7	21,754	0.03%
2020/11/30	0	0.00	1	8.92	8.92	-1	21,563	0.00%
2020/11/27	0	0.00	1	8.74	8.74	-1	19,732	-0.01%
2020/11/26	1	8.68	33	8.68	8.71	-32	19,422	-0.16%
2020/11/25	5	8.74	0	0.00	8.68	5	19,619	0.03%
2020/11/24	3	8.67	0	0.00	8.69	3	19,222	0.02%
2020/11/17	3	8.65	0	0.00	8.66	3	18,466	0.02%
2020/11/13	1	8.62	0	0.00	8.64	1	18,914	0.01%
2020/11/12	6	8.64	0	0.00	8.69	6	18,904	0.03%
2020/11/11	0	0.00	18	8.77	8.79	-18	18,722	-0.10%
2020/11/10	3	8.71	3	8.68	8.67	0	18,183	0.00%
2020/11/09	1	8.60	39	8.63	8.62	-38	17,793	-0.21%
2020/11/06	0	0.00	3	8.58	8.58	-3	17,608	-0.02%
2020/11/05	0	0.00	3	8.59	8.52	-3	17,546	-0.02%
2020/10/30	1	8.38	10	8.40	8.38	-9	18,094	-0.05%
2020/10/29	11	8.39	0	0.00	8.44	11	17,946	0.06%
2020/10/28	10	8.50	0	0.00	8.50	10	17,975	0.06%
2020/10/26	3	8.51	0	0.00	8.53	3	18,447	0.02%
2020/10/23	10	8.47	0	0.00	8.47	10	18,589	0.05%
2020/10/22	4	8.44	0	0.00	8.44	4	18,859	0.02%
2020/10/21	0	0.00	3	8.51	8.50	-3	18,834	-0.02%
2020/10/16	5	8.45	0	0.00	8.42	5	19,418	0.03%
2020/10/15	4	8.43	2	8.43	8.42	2	19,745	0.01%
2020/10/14	3	8.51	1	8.55	8.47	2	19,782	0.01%
2020/10/13	4	8.45	0	0.00	8.50	4	19,956	0.02%
2020/10/12	0	0.00	1	8.60	8.55	-1	20,127	0.00%
2020/10/08	1	8.59	1	8.60	8.60	0	20,342	0.00%
2020/10/07	3	8.56	0	0.00	8.55	3	20,568	0.01%
2020/10/06	0	0.00	12	8.60	8.61	-12	20,790	-0.06%
2020/10/05	9	8.49	0	0.00	8.45	9	21,102	0.04%
2020/09/30	4	8.51	3	8.53	8.51	1	21,654	0.00%
2020/09/29	2	8.46	8	8.50	8.51	-6	21,984	-0.03%
2020/09/25	5	8.28	0	0.00	8.33	5	24,011	0.02%
2020/09/24	6	8.32	5	8.37	8.21	1	25,377	0.00%
2020/09/23	37	8.44	16	8.46	8.46	21	25,610	0.08%
2020/09/22	9	8.52	0	0.00	8.50	9	26,012	0.03%
2020/09/21	1	8.64	0	0.00	8.61	1	26,180	0.00%
2020/09/18	6	8.65	2	8.72	8.65	4	26,412	0.02%
2020/09/16	0	0.00	15	8.73	8.74	-15	26,213	-0.06%
2020/09/15	3	8.73	0	0.00	8.75	3	26,226	0.01%
2020/09/11	10	8.74	6	8.78	8.77	4	26,860	0.01%
2020/09/10	20	8.63	23	8.69	8.70	-3	26,718	-0.01%
2020/09/04	1	8.57	3	8.55	8.58	-2	27,860	-0.01%
2020/09/03	8	8.59	5	8.69	8.59	3	27,964	0.01%
2020/09/02	12	8.59	30	8.53	8.57	-18	27,849	-0.06%
2020/08/31	1	8.60	0	0.00	8.54	1	28,148	0.00%
2020/08/28	1	8.57	20	8.62	8.61	-19	28,056	-0.07%
2020/08/26	1	8.58	0	0.00	8.58	1	28,682	0.00%
2020/08/25	30	8.62	23	8.61	8.58	7	29,029	0.02%
2020/08/24	3.4	8.50	2	8.57	8.53	1.4	29,425	0.00%
2020/08/21	2	8.52	3	8.57	8.56	-1	29,646	0.00%
2020/08/20	35	8.48	14	8.53	8.41	21	29,657	0.07%
2020/08/18	0	0.00	5	8.67	8.67	-5	29,074	-0.02%
2020/08/17	0	0.00	29.1	8.69	8.70	-29.1	29,196	-0.10%
2020/08/14	6	8.65	0	0.00	8.66	6	29,191	0.02%
2020/08/12	0	0.00	6	8.66	8.68	-6	29,449	-0.02%
2020/08/11	3	8.69	0.2	8.70	8.68	2.8	29,567	0.01%
2020/08/10	0	0.00	2	8.73	8.72	-2	29,663	-0.01%
2020/08/07	7	8.62	0	0.00	8.66	7	29,659	0.02%
2020/08/06	13	8.73	3	8.78	8.71	10	29,540	0.03%
2020/08/05	1	8.67	0	0.00	8.63	1	29,537	0.00%
2020/08/04	3	8.57	0	0.00	8.58	3	29,689	0.01%
2020/08/03	6	8.58	0	0.00	8.53	6	29,707	0.02%
2020/07/30	2	8.62	5	8.67	8.66	-3	29,583	-0.01%
2020/07/29	25	8.67	20	8.75	8.75	5	29,487	0.02%
2020/07/27	22	8.70	0	0.00	8.61	22	30,109	0.07%
2020/07/24	27	8.75	0	0.00	8.75	27	30,314	0.09%
2020/07/23	8	8.85	12	8.87	8.86	-4	30,505	-0.01%
2020/07/21	45	8.86	0	0.00	8.85	45	30,465	0.15%
2020/07/20	10	8.95	6	8.91	8.94	4	30,241	0.01%
2020/07/17	20	8.91	6	8.93	8.91	14	30,297	0.05%
2020/07/16	2	8.86	0	0.00	8.87	2	30,725	0.01%
2020/07/15	5	8.90	0	0.00	8.86	5	30,708	0.02%
2020/07/14	0	0.00	2	8.89	8.88	-2	30,875	-0.01%
2020/07/13	0	0.00	3	8.79	8.81	-3	31,115	-0.01%
2020/07/09	1	8.84	0	0.00	8.83	1	31,610	0.00%
2020/07/08	2	8.91	0	8.92	8.92	2	31,802	0.01%
2020/07/07	9	8.97	0	0.00	8.94	9	31,687	0.03%
2020/07/06	5	9.05	0	0.00	9.04	5	31,066	0.02%
2020/07/03	4	9.47	12	9.46	9.47	-8	29,825	-0.03%
2020/07/02	1	9.46	100	9.47	9.48	-99	28,526	-0.35%
2020/07/01	35	9.48	17	9.48	9.48	18	28,038	0.06%
2020/06/30	0	0.00	5	9.45	9.46	-5	27,582	-0.02%
2020/06/24	100	9.37	0	0.00	9.34	100	27,915	0.36%
2020/06/23	2	9.36	5	9.38	9.33	-3	28,234	-0.01%
2020/06/22	10	9.32	0	0.00	9.32	10	28,295	0.04%
2020/06/19	5	9.35	0	0.00	9.26	5	28,847	0.02%
2020/06/18	61	9.37	0	0.00	9.40	61	28,729	0.21%
2020/06/17	2	9.38	0	0.00	9.40	2	28,912	0.01%
2020/06/16	0	0.00	4	9.36	9.39	-4	29,766	-0.01%
2020/06/15	12	9.25	3	9.30	9.27	9	31,261	0.03%
2020/06/12	2	9.04	0	0.00	9.16	2	31,650	0.01%
2020/06/11	25	9.38	0	0.00	9.20	25	32,027	0.08%
2020/06/09	0	0.00	11	9.47	9.48	-11	33,030	-0.03%
2020/06/08	0	0.00	1	9.50	9.49	-1	33,656	0.00%
2020/06/05	0	0.00	3	9.38	9.40	-3	33,743	-0.01%
2020/06/04	0	0.00	12.3	9.35	9.36	-12.3	34,278	-0.04%
2020/06/03	0	0.00	11	9.29	9.30	-11	34,614	-0.03%
2020/06/02	3	9.15	0	0.00	9.14	3	34,369	0.01%
2020/06/01	12	9.11	0	0.00	9.11	12	34,332	0.03%
2020/05/28	4	9.05	0	0.00	9.00	4	33,815	0.01%
2020/05/27	3	9.08	0	0.00	9.07	3	33,948	0.01%
2020/05/26	1	9.03	10	9.05	9.02	-9	34,214	-0.03%
2020/05/21	2	9.00	0	0.00	9.01	2	34,522	0.01%
2020/05/20	1	9.01	4	9.03	9.02	-3	34,534	-0.01%
2020/05/19	0	0.00	13	9.01	9.00	-13	34,542	-0.04%
2020/05/18	2	8.95	20	8.98	8.95	-18	34,373	-0.05%
2020/05/15	3	9.03	0	0.00	8.95	3	34,217	0.01%
2020/05/14	0	0.00	1	9.02	8.99	-1	34,006	0.00%
2020/05/12	0	0.00	3	9.08	9.04	-3	33,932	-0.01%
2020/05/11	5	9.12	0	0.00	9.10	5	33,846	0.01%
2020/05/08	0	0.00	2	9.04	8.98	-2	33,671	-0.01%
2020/05/06	0	0.00	2	8.92	8.90	-2	33,670	-0.01%
2020/05/05	7	8.94	0	0.00	8.92	7	33,636	0.02%
2020/05/04	5	8.80	0	0.00	8.93	5	33,672	0.01%
2020/04/30	15	9.05	50	9.07	9.06	-35	33,466	-0.10%
2020/04/29	22	8.88	15	8.98	8.98	7	33,376	0.02%
2020/04/28	22.4	8.70	0	0.00	8.76	22.4	33,328	0.07%
2020/04/23	0.5	8.46	0	0.00	8.43	0.5	34,060	0.00%
2020/04/22	2	8.25	2	8.37	8.39	0	33,930	0.00%
2020/04/21	24	8.42	1	8.36	8.36	23	33,923	0.07%
2020/04/20	12	8.62	10	8.60	8.56	2	33,551	0.01%
2020/04/17	12	8.66	0	0.00	8.60	12	33,599	0.04%
2020/04/16	0	0.00	6	8.58	8.51	-6	33,464	-0.02%
2020/04/15	5	8.62	0	0.00	8.66	5	33,094	0.02%
2020/04/14	2.1	8.48	8	8.49	8.51	-5.9	32,751	-0.02%
2020/04/13	18	8.32	13	8.32	8.35	5	32,360	0.02%
2020/04/10	0	0.00	1	8.10	8.13	-1	31,789	0.00%
2020/04/09	2	7.93	2	7.85	7.95	0	31,596	0.00%
2020/03/31	11	7.53	0	0.00	7.42	11	31,109	0.04%
2020/03/30	3	7.55	0	0.00	7.74	3	30,327	0.01%
2020/03/27	0	0.00	3	7.76	7.81	-3	30,076	-0.01%
2020/03/26	0	0.00	1	7.55	7.60	-1	29,712	0.00%
2020/03/25	0	0.00	14	7.51	7.54	-14	29,961	-0.05%
2020/03/24	0	0.00	11	7.29	7.26	-11	29,536	-0.04%
2020/03/23	10	6.99	0	0.00	7.01	10	29,297	0.03%
2020/03/20	5	7.15	2	7.42	7.35	3	29,208	0.01%
2020/03/19	15	7.27	0	0.00	6.90	15	28,477	0.05%
2020/03/18	10	7.56	0	0.00	7.50	10	27,654	0.04%
2020/03/17	11	7.67	0	0.00	7.60	11	27,212	0.04%
2020/03/16	10.6	8.00	0.6	7.94	7.93	10	26,615	0.04%
2020/03/13	9	7.74	5	8.10	8.29	4	26,174	0.02%
2020/03/12	25	8.59	1	8.58	8.56	24	24,977	0.10%
2020/03/11	3	8.99	0	0.00	8.97	3	24,337	0.01%
2020/03/10	10	9.00	2.3	8.91	9.00	7.7	24,120	0.03%
2020/03/09	7	9.07	0	0.00	9.03	7	23,767	0.03%
2020/03/06	0	0.00	20	9.22	9.18	-20	23,205	-0.09%
2020/03/05	0	0.00	1	9.35	9.36	-1	23,122	0.00%
2020/03/04	0	0.00	1	9.26	9.26	-1	23,182	0.00%
2020/03/02	9	9.07	3	9.03	9.10	6	23,074	0.03%
2020/02/27	5	9.19	0	0.00	9.16	5	23,444	0.02%
2020/02/26	4	9.16	20	9.21	9.21	-16	23,176	-0.07%
2020/02/25	8	9.23	1	9.25	9.24	7	23,013	0.03%
2020/02/24	1	9.27	442	9.27	9.30	-441	23,082	-1.91%	大賣/鉅額交易
2020/02/21	3	9.37	0	0.00	9.36	3	22,923	0.01%
2020/02/19	1	9.40	18	9.43	9.41	-17	22,921	-0.07%
2020/02/17	1	9.36	0	0.00	9.36	1	23,118	0.00%
2020/02/14	10	9.38	0	0.00	9.41	10	23,340	0.04%
2020/02/13	0	0.00	38	9.38	9.40	-38	23,611	-0.16%
2020/02/12	17	9.38	0	0.00	9.35	17	24,020	0.07%
2020/02/10	0	0.00	1	9.27	9.31	-1	25,741	0.00%
2020/02/07	0	0.00	20	9.40	9.35	-20	26,401	-0.08%
2020/02/06	20	9.42	5	9.42	9.49	15	27,017	0.06%
2020/02/05	1	9.29	1	9.29	9.33	0	27,138	0.00%
2020/02/03	26	9.12	30	9.13	9.23	-4	27,101	-0.01%
2020/01/31	6	9.30	0	0.00	9.29	6	26,842	0.02%
2020/01/30	31.5	9.40	5	9.30	9.26	26.5	26,536	0.10%
2020/01/17	4	9.84	0	0.00	9.85	4	25,290	0.02%
2020/01/16	0	0.00	30	9.84	9.85	-30	25,530	-0.12%
2020/01/15	2	9.86	0	0.00	9.84	2	25,653	0.01%
2020/01/13	0	0.00	24	9.83	9.83	-24	25,487	-0.09%
2020/01/10	2	9.74	2	9.76	9.74	0	25,698	0.00%
2020/01/09	5	9.64	0	9.60	9.63	5	25,855	0.02%
2020/01/08	11	9.57	0	0.00	9.56	11	25,981	0.04%
2020/01/07	5	9.65	0	0.00	9.65	5	25,779	0.02%
2020/01/06	30	9.66	6	9.67	9.65	24	25,811	0.09%
2020/01/03	2	9.70	0	0.00	9.76	2	25,773	0.01%
2020/01/02	9	9.71	0	0.00	9.72	9	25,819	0.03%
2019/12/30	20	9.76	0	0.00	9.72	20	25,617	0.08%
2019/12/27	0	0.00	20	9.80	9.79	-20	25,536	-0.08%
2019/12/25	0	0.00	0.1	9.79	9.81	-0.1	25,467	0.00%
2019/12/24	11	9.83	0	0.00	9.81	11	25,460	0.04%
2019/12/23	2	9.81	0	0.00	9.87	2	25,535	0.01%
2019/12/20	0	0.00	6.4	9.85	9.81	-6.4	25,509	-0.03%
2019/12/19	0	0.00	10	9.89	9.89	-10	25,067	-0.04%
2019/12/18	1	9.86	10	9.93	9.90	-9	24,854	-0.04%
2019/12/16	0	0.00	3	9.94	9.81	-3	24,640	-0.01%
2019/12/13	10	9.91	14	9.90	9.91	-4	24,391	-0.02%
2019/12/12	2	9.70	0	0.00	9.77	2	23,478	0.01%
2019/12/11	10	9.68	0	0.00	9.69	10	23,270	0.04%
2019/12/10	1	9.65	0	0.00	9.66	1	23,292	0.00%
2019/12/09	25	9.68	0	0.00	9.66	25	23,321	0.11%
2019/12/06	2	9.65	0	0.00	9.65	2	23,362	0.01%
2019/12/04	50	9.56	0	0.00	9.58	50	23,074	0.22%
2019/12/03	10.2	9.62	0	0.00	9.62	10.2	22,973	0.04%
2019/12/02	30	9.66	0	0.00	9.66	30	22,910	0.13%
2019/11/29	28	9.72	0	0.00	9.71	28	22,714	0.12%
2019/11/27	13	9.82	0	0.00	9.82	13	22,536	0.06%
2019/11/22	0.1	9.85	2	9.78	9.88	-1.9	22,022	-0.01%
2019/11/21	33	9.78	0	0.00	9.78	33	21,968	0.15%
2019/11/20	0	0.00	5	9.85	9.87	-5	21,685	-0.02%
2019/11/19	0	0.00	2.4	9.89	9.92	-2.4	21,566	-0.01%
2019/11/18	13	9.85	0	0.00	9.90	13	21,519	0.06%
2019/11/14	15.7	9.83	0	0.00	9.83	15.7	21,305	0.07%
2019/11/13	10	9.90	0	0.00	9.89	10	21,386	0.05%
2019/11/12	15	9.95	2	9.92	9.97	13	21,254	0.06%
2019/11/11	28	9.89	0	0.00	9.89	28	21,061	0.13%
2019/11/08	2	10.05	0	0.00	10.00	2	20,524	0.01%
2019/11/07	66	10.10	35	10.17	10.10	31	20,082	0.15%
2019/11/06	27	9.93	1	9.99	9.94	26	18,601	0.14%
2019/11/05	20	9.83	2	9.82	9.86	18	18,098	0.10%
2019/11/04	0	0.00	34	9.59	9.65	-34	17,590	-0.19%
2019/11/01	0	0.00	4	9.55	9.54	-4	17,576	-0.02%
2019/10/31	0	0.00	20	9.56	9.50	-20	17,750	-0.11%
2019/10/30	0	0.00	4	9.52	9.53	-4	17,597	-0.02%
2019/10/28	0	0.00	11	9.50	9.50	-11	17,499	-0.06%
2019/10/25	6	9.48	0	0.00	9.47	6	17,436	0.03%
2019/10/24	0	0.00	6	9.54	9.54	-6	17,336	-0.03%
2019/10/23	3	9.39	0	0.00	9.41	3	17,087	0.02%
2019/10/22	20	9.49	0	0.00	9.49	20	17,005	0.12%
2019/10/18	8	9.45	0	0.00	9.47	8	16,897	0.05%
2019/10/17	14	9.37	4	9.43	9.46	10	16,469	0.06%
2019/10/16	4.3	9.24	13.3	9.29	9.34	-9	16,019	-0.06%
2019/10/15	0	0.00	10	9.23	9.24	-10	16,026	-0.06%
2019/10/14	2	9.25	1	9.25	9.27	1	16,051	0.01%
2019/10/09	10	9.14	0	0.00	9.11	10	15,930	0.06%
2019/10/07	5	9.17	0	0.00	9.15	5	15,905	0.03%
2019/10/04	1	9.20	5	9.18	9.17	-4	15,892	-0.03%
2019/10/03	11	9.14	0.2	9.17	9.14	10.8	15,974	0.07%
2019/10/02	3	9.26	0	0.00	9.25	3	15,890	0.02%
2019/10/01	0	0.00	3	9.28	9.29	-3	15,899	-0.02%
2019/09/27	3	9.26	0	0.00	9.24	3	16,020	0.02%
2019/09/26	8	9.31	0	0.00	9.31	8	16,324	0.05%
2019/09/25	7.1	9.31	0	9.34	9.34	7.1	16,467	0.04%
2019/09/20	1	9.37	0	0.00	9.37	1	16,873	0.01%
2019/09/16	8	9.44	20	9.48	9.44	-12	16,935	-0.07%
2019/09/12	1	9.43	51	9.42	9.44	-50	16,974	-0.29%
2019/09/11	0	0.00	2	9.40	9.40	-2	17,073	-0.01%
2019/09/06	2	9.21	0	0.00	9.25	2	16,853	0.01%
2019/09/05	0	0.00	2	9.19	9.28	-2	16,910	-0.01%
2019/09/04	0	0.00	1	9.11	9.15	-1	16,818	-0.01%
2019/09/03	2	9.10	0	0.00	9.07	2	16,907	0.01%
2019/09/02	0	0.00	3	9.09	9.13	-3	16,980	-0.02%
2019/08/27	0.5	8.99	0	0.00	8.96	0.5	17,343	0.00%
2019/08/21	0	0.00	6	9.14	9.05	-6	19,290	-0.03%
2019/08/15	10	9.00	0	0.00	9.01	10	19,763	0.05%
2019/08/07	1	8.98	10	9.00	8.99	-9	21,188	-0.04%
2019/08/06	0	0.00	50	8.95	9.02	-50	21,745	-0.23%
2019/08/05	2	9.06	0	0.00	9.08	2	21,641	0.01%
2019/08/02	6	9.11	24.3	9.14	9.15	-18.3	21,731	-0.08%
2019/08/01	3.5	9.21	0	0.00	9.22	3.5	22,011	0.02%
2019/07/30	3	9.32	0	0.00	9.37	3	22,246	0.01%
2019/07/23	6	9.31	1	9.30	9.26	5	23,066	0.02%
2019/07/22	0	0.00	0.6	9.32	9.32	-0.6	23,024	0.00%
2019/07/17	3	9.35	0	0.00	9.37	3	23,174	0.01%
2019/07/16	3	9.36	10	9.41	9.43	-7	22,952	-0.03%
2019/07/15	0	0.00	0	9.40	9.40	0	22,868	0.00%
2019/07/11	6	9.41	20	9.41	9.48	-14	23,178	-0.06%
2019/07/09	27	9.33	27	9.33	9.28	0	23,142	0.00%
2019/07/08	0.6	9.30	0	0.00	9.33	0.6	23,172	0.00%
2019/07/05	50	9.33	0	0.00	9.32	50	23,361	0.21%
2019/06/28	0	0.00	10	9.54	9.47	-10	23,650	-0.04%
2019/06/20	1	9.50	15	9.51	9.50	-14	24,298	-0.06%
2019/06/19	0	0.00	2	9.42	9.47	-2	24,178	-0.01%
2019/06/13	0	0.00	20	9.28	9.27	-20	24,631	-0.08%
2019/06/12	2	9.32	0	0.00	9.37	2	25,001	0.01%
2019/06/10	1	9.51	0	0.00	9.53	1	24,867	0.00%
2019/06/06	20	9.39	2	9.42	9.45	18	24,846	0.07%
2019/06/05	0	0.00	87.2	9.34	9.33	-87.2	24,822	-0.35%
2019/05/29	0	0.00	5	9.15	9.10	-5	24,505	-0.02%
2019/05/28	4	9.21	0	0.00	9.14	4	24,400	0.02%
2019/05/27	1	9.19	0	0.00	9.23	1	22,768	0.00%
2019/05/24	12	9.20	0	0.00	9.20	12	22,801	0.05%
2019/05/23	6	9.18	0	0.00	9.20	6	22,752	0.03%
2019/05/22	8	9.26	0.2	9.33	9.30	7.8	22,513	0.03%
2019/05/21	11	9.44	0	0.00	9.42	11	22,425	0.05%
2019/05/20	0	0.00	4	9.13	9.16	-4	21,915	-0.02%
2019/05/16	25	9.10	0	0.00	9.03	25	21,397	0.12%
2019/05/10	3	9.51	76	9.49	9.48	-73	20,290	-0.36%
2019/05/09	0	0.00	2	9.61	9.50	-2	20,104	-0.01%
2019/05/07	8	9.80	3	9.80	9.75	5	19,271	0.03%
2019/05/06	5	9.81	0	0.00	9.81	5	19,210	0.03%
2019/05/03	4	9.93	0	0.00	9.92	4	19,237	0.02%
2019/05/02	5	9.91	0	0.00	9.91	5	19,193	0.03%
2019/04/30	3	9.92	0	0.00	9.95	3	18,925	0.02%
2019/04/29	0	0.00	10	9.99	10.05	-10	18,540	-0.05%
2019/04/26	9	9.93	20	9.93	9.96	-11	18,447	-0.06%
2019/04/25	5	9.96	0	0.00	9.96	5	18,460	0.03%
2019/04/23	3	9.97	1	9.99	9.99	2	18,498	0.01%
2019/04/22	5	9.99	17.2	9.99	9.99	-12.2	18,469	-0.07%
2019/04/19	5	10.00	0	0.00	10.00	5	18,512	0.03%
2019/04/18	20	9.96	0	0.00	10.00	20	18,539	0.11%
2019/04/12	5	10.02	0	0.00	10.10	5	18,693	0.03%
2019/04/09	3	10.05	0	0.00	10.05	3	17,940	0.02%
2019/04/02	0	0.00	3	10.05	10.05	-3	17,350	-0.02%
2019/04/01	1	10.20	47	10.05	10.05	-46	17,227	-0.27%
2019/03/29	5	10.15	5	10.25	10.30	0	16,867	0.00%
2019/03/27	0	0.00	70	10.05	10.05	-70	16,354	-0.43%
2019/03/21	2	10.15	2	10.20	10.20	0	16,388	0.00%
2019/03/20	0	0.00	5	10.15	10.20	-5	16,230	-0.03%
2019/03/15	0	0.00	5	10.05	10.05	-5	16,111	-0.03%
2019/03/11	10.3	9.92	0	0.00	9.90	10.3	16,141	0.06%
2019/03/08	10	9.92	0	0.00	9.92	10	16,271	0.06%
2019/03/07	1	9.95	0	0.00	9.95	1	17,306	0.01%
2019/03/05	16	9.91	4.5	9.92	9.90	11.5	17,481	0.07%
2019/03/04	74	9.97	0	0.00	9.94	74	17,435	0.42%
2019/02/27	1	9.97	0	0.00	9.97	1	17,368	0.01%
2019/02/26	1	9.99	0	0.00	9.97	1	17,387	0.01%
2019/02/25	10	9.98	0	0.00	10.00	10	17,307	0.06%
2019/02/22	0.2	9.98	0	0.00	9.99	0.2	17,440	0.00%
2019/02/20	3	9.96	0	0.00	10.00	3	17,636	0.02%
2019/02/19	3	9.95	0	0.00	9.97	3	17,617	0.02%
2019/02/15	20	9.88	0	0.00	9.86	20	17,768	0.11%
2019/02/12	1	9.87	0	0.00	9.90	1	17,928	0.01%
2019/01/30	2	10.00	0	0.00	9.98	2	18,161	0.01%
2019/01/25	0	0.00	3	9.96	9.97	-3	18,010	-0.02%
2019/01/24	4	9.78	0	0.00	9.92	4	17,936	0.02%
2019/01/16	0	0.00	2	9.95	9.91	-2	19,767	-0.01%
2019/01/11	3	9.85	3	9.88	9.91	0	20,775	0.00%
2019/01/08	0.3	9.70	0	0.00	9.70	0.3	21,596	0.00%
2019/01/04	4	9.50	0	0.00	9.45	4	22,438	0.02%
2019/01/03	1	9.61	3	9.69	9.63	-2	23,773	-0.01%
2019/01/02	3	9.68	0	0.00	9.68	3	24,026	0.01%
2018/12/26	1	9.63	0	0.00	9.61	1	24,823	0.00%
2018/12/25	0.6	9.63	0.4	9.63	9.62	0.2	24,968	0.00%
2018/12/18	13	9.75	0	0.00	9.71	13	27,273	0.05%
2018/12/17	5	9.92	0	0.00	9.92	5	27,377	0.02%
2018/12/14	1	9.91	0	0.00	9.95	1	27,423	0.00%
2018/12/12	1	9.93	0	0.00	9.93	1	27,862	0.00%
2018/12/10	14	9.93	37	9.93	9.91	-23	27,961	-0.08%
2018/12/07	0	0.00	7	10.00	10.05	-7	27,942	-0.03%
2018/12/06	0	0.00	5	9.95	9.97	-5	28,098	-0.02%
2018/12/05	0	0.00	10.9	10.00	10.05	-10.9	28,180	-0.04%
2018/12/03	10	10.15	0	0.00	10.15	10	28,223	0.04%
2018/11/30	10	10.00	102	10.08	10.00	-92	28,230	-0.33%	大賣/
2018/11/28	0	0.00	1	10.00	10.05	-1	27,533	0.00%
2018/11/26	0	0.00	0.5	10.00	9.96	-0.5	27,647	0.00%
2018/11/22	1	9.99	0	0.00	9.98	1	27,636	0.00%
2018/11/21	4	9.95	0	0.00	10.05	4	27,569	0.01%
2018/11/16	2	10.05	3	10.07	10.10	-1	27,367	0.00%
2018/11/15	0	0.00	2	10.05	10.05	-2	27,313	-0.01%
2018/11/14	4	10.00	0	0.00	10.00	4	27,296	0.01%
2018/11/12	4	10.05	0	0.00	10.05	4	27,341	0.01%
2018/11/09	0	0.00	4	10.00	10.10	-4	27,378	-0.01%
2018/11/08	0	0.00	21	10.15	10.15	-21	27,347	-0.08%
2018/11/02	1	9.90	0	0.00	9.96	1	27,713	0.00%
2018/10/31	2	9.86	0	0.00	9.93	2	27,948	0.01%
2018/10/29	3	9.53	0	0.00	9.60	3	28,118	0.01%
2018/10/26	3	9.49	0	0.00	9.55	3	28,463	0.01%
2018/10/25	15	9.56	0	0.00	9.51	15	28,360	0.05%
2018/10/24	2	9.75	0	0.00	9.76	2	27,969	0.01%
2018/10/23	3	9.96	0	0.00	9.94	3	27,462	0.01%
2018/10/19	56	10.00	50	10.00	10.00	6	27,173	0.02%
2018/10/18	1	10.10	0	0.00	10.10	1	27,036	0.00%
2018/10/17	1	10.30	51	10.25	10.20	-50	26,848	-0.19%
2018/10/16	0	0.00	20	10.25	10.20	-20	26,642	-0.08%
2018/10/15	123	10.18	0	0.00	10.25	123	26,525	0.46%	大買/鉅額交易
2018/10/12	60	10.20	50	10.35	10.35	10	26,253	0.04%
2018/10/11	30.3	10.22	50	10.46	10.20	-19.7	25,918	-0.08%
2018/10/09	5	10.90	0	0.00	10.85	5	24,426	0.02%
2018/10/05	0	0.00	25	10.94	10.95	-25	24,502	-0.10%
2018/10/04	25	11.05	0	0.00	11.00	25	25,037	0.10%
2018/10/03	0	0.00	56	11.15	11.15	-56	25,398	-0.22%
2018/10/02	56	11.27	1	11.20	11.20	55	26,319	0.21%
2018/09/28	12	11.35	11	11.40	11.40	1	26,474	0.00%
2018/09/27	0	0.00	51	11.32	11.45	-51	26,475	-0.19%
2018/09/26	6	11.25	0	0.00	11.25	6	25,767	0.02%
2018/09/25	0	0.00	2	11.10	11.15	-2	26,034	-0.01%
2018/09/21	0	0.00	22	11.04	11.10	-22	26,434	-0.08%
2018/09/20	4	10.95	10	10.95	10.95	-6	26,257	-0.02%
2018/09/14	0	0.00	1	10.95	10.95	-1	26,638	0.00%
2018/09/13	1	10.80	0	0.00	10.85	1	26,355	0.00%
2018/09/12	2	10.80	0	0.00	10.80	2	26,327	0.01%
2018/09/10	8	10.70	5	10.70	10.75	3	26,532	0.01%
2018/09/06	6	10.74	0	0.00	10.80	6	27,401	0.02%
2018/09/04	16	10.98	1	10.95	10.95	15	27,037	0.06%
2018/08/31	0	0.00	2	11.00	11.10	-2	27,395	-0.01%
2018/08/29	0	0.00	50	11.05	11.10	-50	27,484	-0.18%
2018/08/28	0	0.00	21	11.00	11.05	-21	27,586	-0.08%
2018/08/23	0	0.00	10	10.95	11.00	-10	28,716	-0.03%
2018/08/21	1	10.95	0.3	10.95	11.00	0.7	29,663	0.00%
2018/08/20	1	10.95	0	0.00	10.85	1	29,777	0.00%
2018/08/17	0	0.00	0.9	10.90	10.95	-0.9	29,711	0.00%
2018/08/16	0	0.00	2	10.90	10.95	-2	29,858	-0.01%
2018/08/14	53	10.90	4	10.85	10.90	49	29,911	0.16%
2018/08/13	1	10.90	3.6	10.90	10.85	-2.6	30,059	-0.01%
2018/08/10	20	11.00	2	11.00	11.00	18	30,506	0.06%
2018/08/09	0	0.00	4	11.00	11.00	-4	30,503	-0.01%
2018/08/07	0	0.00	0.1	10.90	10.95	-0.1	31,079	0.00%
2018/08/06	35	10.98	5	10.95	10.95	30	31,072	0.10%
2018/08/03	5	11.00	0	0.00	11.05	5	30,918	0.02%
2018/08/02	20	11.00	50	11.10	11.00	-30	30,925	-0.10%
2018/07/31	0	0.00	1	11.20	11.20	-1	30,860	0.00%
2018/07/30	0	0.00	20	11.10	11.10	-20	30,818	-0.06%
2018/07/27	0	0.00	30	11.20	11.15	-30	30,937	-0.10%
2018/07/26	10	11.18	60	11.20	11.20	-50	31,232	-0.16%
2018/07/25	12	11.10	3	11.20	11.20	9	31,808	0.03%
2018/07/24	0	0.00	1	11.00	11.05	-1	31,884	0.00%
2018/07/23	0	0.00	17	11.00	11.00	-17	32,062	-0.05%
2018/07/20	5	10.95	0	0.00	10.95	5	32,382	0.02%
2018/07/19	0	0.00	4	11.05	10.95	-4	32,873	-0.01%
2018/07/18	5	11.00	49	11.03	11.05	-44	33,703	-0.13%
2018/07/17	11	10.95	2	11.00	11.00	9	35,203	0.03%
2018/07/16	0	0.00	4	11.05	10.95	-4	36,199	-0.01%
2018/07/13	62	10.95	0	0.00	11.00	62	36,553	0.17%
2018/07/12	62	10.94	10	10.95	11.00	52	36,217	0.14%
2018/07/10	0	0.00	1	11.45	11.40	-1	35,109	0.00%
2018/07/03	0	0.00	200	11.30	11.35	-200	34,469	-0.58%	大賣/鉅額交易
2018/06/28	7	11.15	0	0.00	11.10	7	33,622	0.02%
2018/06/26	15	11.30	0	0.00	11.35	15	33,854	0.04%
2018/06/25	0	0.00	20	11.15	11.30	-20	34,042	-0.06%
2018/06/22	20	11.05	0	0.00	11.05	20	33,898	0.06%
2018/06/21	0	0.00	20	11.20	11.10	-20	34,150	-0.06%
2018/06/20	0	0.00	40	11.10	11.10	-40	34,629	-0.12%
2018/06/19	47	11.05	10	11.10	11.05	37	34,671	0.11%
2018/06/14	23	11.16	21	11.20	11.15	2	33,571	0.01%
2018/06/13	26	11.35	0	0.00	11.30	26	33,422	0.08%
2018/06/12	103	11.40	0	0.00	11.35	103	34,411	0.30%	大買/鉅額交易
2018/06/11	16	11.50	101	11.50	11.50	-85	34,449	-0.25%	大賣/
2018/06/07	50	11.55	1	11.50	11.55	49	35,044	0.14%
2018/06/06	70	11.49	0.6	11.45	11.45	69.4	35,311	0.20%
2018/06/05	0	0.00	16	11.39	11.45	-16	35,361	-0.05%
2018/05/31	1	11.20	70	11.24	11.25	-69	35,358	-0.20%
2018/05/30	75	11.11	0	0.00	11.10	75	34,748	0.22%
2018/05/29	5	11.41	0	0.00	11.35	5	34,448	0.01%
2018/05/24	0	0.00	0	11.45	11.50	0	35,263	0.00%
2018/05/23	1	11.45	0	0.00	11.40	1	36,062	0.00%
2018/05/22	0	0.00	5	11.55	11.50	-5	36,335	-0.01%
2018/05/21	5	11.65	4	11.65	11.65	1	36,840	0.00%
2018/05/17	43	11.40	5	11.45	11.35	38	37,469	0.10%
2018/05/15	3	11.25	0	0.00	11.20	3	37,668	0.01%
2018/05/11	1	11.15	40	11.15	11.20	-39	39,321	-0.10%
2018/05/09	0	0.00	1	11.20	11.15	-1	39,327	0.00%
2018/05/08	20	10.98	0	0.00	11.05	20	39,516	0.05%
2018/05/07	0	0.00	18	10.95	10.95	-18	39,532	-0.05%
2018/05/04	10	10.90	0	0.00	10.90	10	39,535	0.03%
2018/05/03	35	11.00	5	11.05	11.00	30	39,683	0.08%
2018/04/30	2	11.10	45	11.17	11.25	-43	39,665	-0.11%
2018/04/26	10	11.00	32	10.99	10.95	-22	40,177	-0.05%
2018/04/25	22	10.85	3	10.88	10.95	19	40,096	0.05%
2018/04/24	30	10.95	3	11.05	11.05	27	40,102	0.07%
2018/04/23	12	10.89	18	11.01	11.05	-6	39,666	-0.02%
2018/04/20	2	10.70	6	10.70	10.75	-4	38,503	-0.01%
2018/04/19	1	10.60	45	10.56	10.60	-44	37,944	-0.12%
2018/04/18	0.7	10.40	103	10.40	10.45	-102.3	37,983	-0.27%	大賣/鉅額交易
2018/04/17	20.2	10.35	4	10.39	10.35	16.2	38,857	0.04%
2018/04/16	1	10.50	0	0.00	10.45	1	40,208	0.00%
2018/04/13	1	10.50	0	0.00	10.60	1	40,724	0.00%
2018/04/12	0	0.00	3	10.50	10.55	-3	41,261	-0.01%
2018/04/11	20.3	10.50	16	10.59	10.50	4.3	41,599	0.01%
2018/04/10	7	10.44	52	10.55	10.55	-45	41,464	-0.11%
2018/04/09	0.2	10.35	50	10.40	10.40	-49.8	41,076	-0.12%
2018/04/03	2	10.35	0	0.00	10.35	2	40,782	0.00%
2018/03/30	5	10.40	0	0.00	10.40	5	40,939	0.01%
2018/03/28	0	0.00	2	10.35	10.35	-2	40,760	0.00%
2018/03/27	20	10.35	0.5	10.40	10.45	19.5	40,705	0.05%
2018/03/26	13	10.27	0	0.00	10.30	13	40,869	0.03%
2018/03/23	53	10.30	0	0.00	10.35	53	41,661	0.13%
2018/03/22	32	10.45	0	0.00	10.45	32	41,967	0.08%
2018/03/21	0	0.00	10	10.45	10.45	-10	42,075	-0.02%
2018/03/20	48	10.54	0	0.00	10.50	48	42,484	0.11%
2018/03/19	11	10.56	0	0.00	10.55	11	42,833	0.03%
2018/03/16	15	10.62	4	10.60	10.65	11	42,997	0.03%
2018/03/14	54	10.50	5.3	10.59	10.50	48.7	42,621	0.11%
2018/03/13	0	0.00	1	10.55	10.65	-1	42,281	0.00%
2018/03/12	33	10.60	120	10.55	10.60	-87	42,230	-0.21%	大賣/
2018/03/09	10	10.45	45	10.50	10.45	-35	42,381	-0.08%
2018/03/08	26	10.42	0	0.00	10.40	26	42,817	0.06%
2018/03/06	0	0.00	9	10.39	10.40	-9	44,019	-0.02%
2018/03/01	22	10.36	0	0.00	10.50	22	43,345	0.05%
2018/02/27	18	10.60	18	10.65	10.50	0	42,976	0.00%
2018/02/26	41.2	10.55	15	10.65	10.55	26.2	42,557	0.06%
2018/02/23	17	10.70	60	10.70	10.65	-43	42,270	-0.10%
2018/02/21	25	10.42	7	10.46	10.50	18	42,642	0.04%
2018/02/12	17	10.39	32	10.35	10.35	-15	41,988	-0.04%
2018/02/09	7	9.90	20	9.87	10.00	-13	40,886	-0.03%
2018/02/07	10	10.20	11	10.18	10.10	-1	40,462	0.00%
2018/02/06	57.4	10.03	55	10.08	9.89	2.4	39,683	0.01%
2018/02/05	35	10.42	10	10.48	10.50	25	38,247	0.07%
2018/02/02	0	0.00	5	10.60	10.65	-5	37,800	-0.01%
2018/02/01	60.2	10.69	18	10.65	10.65	42.2	37,795	0.11%
2018/01/31	15	10.63	38.8	10.64	10.70	-23.8	37,516	-0.06%
2018/01/30	7	10.75	3	10.70	10.70	4	37,117	0.01%
2018/01/29	50	10.75	1	10.75	10.75	49	36,855	0.13%
2018/01/26	0	0.00	1	10.70	10.75	-1	36,548	0.00%
2018/01/25	2	10.70	0	0.00	10.80	2	36,219	0.01%
2018/01/24	2	10.55	4	10.75	10.75	-2	35,920	-0.01%
2018/01/23	29	10.70	2	10.60	10.70	27	35,434	0.08%
2018/01/22	5	10.85	0	0.00	10.85	5	34,580	0.01%
2018/01/18	55	10.90	34.1	10.90	10.90	20.9	33,891	0.06%
2018/01/17	13	10.66	18.2	10.77	10.80	-5.2	33,208	-0.02%
2018/01/16	13	10.64	28	10.69	10.75	-15	32,638	-0.05%
2018/01/15	8	10.66	3	10.70	10.70	5	32,107	0.02%
2018/01/12	1	10.50	0	0.00	10.50	1	31,607	0.00%
2018/01/11	10	10.49	20	10.55	10.45	-10	31,135	-0.03%
2018/01/10	5	10.45	9	10.68	10.65	-4	30,470	-0.01%
2018/01/09	0	0.00	70	10.38	10.40	-70	29,098	-0.24%
2018/01/08	3	10.35	31	10.38	10.35	-28	28,502	-0.10%
2018/01/05	0	0.00	5	10.18	10.20	-5	27,803	-0.02%
2018/01/04	5	10.10	0.6	10.10	10.10	4.4	27,439	0.02%
2018/01/03	3	10.10	22	10.10	10.10	-19	27,268	-0.07%
2018/01/02	45	10.11	0	0.00	10.10	45	26,974	0.17%