開發金 (2883)-統一-嘉義券商分點個股進出

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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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	18	13.97	2	14.03	14.00	16	57,367	0.03%
2024/05/22	0	0.00	2	14.23	14.20	-2	56,955	0.00%
2024/05/21	50	14.16	21.8	14.14	14.15	28.2	56,838	0.05%
2024/05/20	0	0.00	48	14.37	14.40	-48	56,115	-0.09%
2024/05/17	0	0.00	9	14.36	14.40	-9	55,609	-0.02%
2024/05/16	5	14.45	48	14.40	14.40	-43	55,465	-0.08%
2024/05/15	0	0.00	8	14.31	14.25	-8	55,020	-0.01%
2024/05/14	0	0.00	9	14.11	14.10	-9	54,162	-0.02%
2024/05/13	12	14.24	26	14.25	14.15	-14	53,947	-0.03%
2024/05/10	30	14.03	202	14.03	14.15	-172	52,903	-0.33%	大賣/鉅額交易
2024/05/09	0	0.00	6	13.90	13.70	-6	51,594	-0.01%
2024/05/08	0	0.00	2	13.80	13.80	-2	51,313	0.00%
2024/05/07	11	13.76	9	13.79	13.85	2	51,251	0.00%
2024/05/06	2	13.75	28.1	13.90	13.85	-26.1	50,893	-0.05%
2024/05/03	5	13.80	6	13.79	13.65	-1	50,374	0.00%
2024/05/02	6	13.70	4	13.76	13.70	2	50,172	0.00%
2024/04/30	6	13.64	10	13.71	13.65	-4	49,846	-0.01%
2024/04/29	14	13.44	24	13.50	13.60	-10	49,446	-0.02%
2024/04/26	4	13.48	9	13.52	13.45	-5	48,260	-0.01%
2024/04/23	6	13.65	1	13.60	13.55	5	48,991	0.01%
2024/04/22	0	0.00	3	13.55	13.50	-3	49,563	-0.01%
2024/04/19	3	13.23	0	0.00	13.20	3	49,397	0.01%
2024/04/18	13	13.40	17	13.41	13.50	-4	48,701	-0.01%
2024/04/17	15.5	13.30	6.5	13.30	13.35	9	48,466	0.02%
2024/04/16	22	13.36	40	13.45	13.25	-18	48,160	-0.04%
2024/04/15	1	13.65	29	13.69	13.65	-28	47,069	-0.06%
2024/04/12	10	13.86	0	0.00	13.80	10	46,688	0.02%
2024/04/11	0	0.00	30	13.97	14.00	-30	46,140	-0.07%
2024/04/10	12	14.10	0	0.00	14.00	12	45,802	0.03%
2024/04/09	4	14.14	2.5	14.10	14.15	1.5	45,547	0.00%
2024/04/08	2	13.80	4	13.95	14.00	-2	44,994	0.00%
2024/04/03	5	13.85	0	0.00	13.80	5	44,741	0.01%
2024/04/02	15	13.97	10	13.95	13.90	5	44,676	0.01%
2024/04/01	5.3	13.91	3	14.05	14.00	2.3	44,652	0.01%
2024/03/29	6	13.85	11	13.92	13.95	-5	44,334	-0.01%
2024/03/28	53	13.94	101	13.95	13.85	-48	43,528	-0.11%	大賣/
2024/03/27	14	14.53	20.2	14.52	14.55	-6.2	40,560	-0.02%
2024/03/26	0	0.00	4	14.35	14.30	-4	39,547	-0.01%
2024/03/25	1	14.05	37	14.19	14.25	-36	38,863	-0.09%
2024/03/22	42.1	14.02	15	14.10	14.05	27.1	38,576	0.07%
2024/03/21	30	14.06	11.1	14.10	14.15	18.9	38,212	0.05%
2024/03/20	32	13.95	11	13.89	13.85	21	38,248	0.05%
2024/03/19	17	14.08	14	14.10	14.10	3	38,260	0.01%
2024/03/18	35	14.18	5	14.15	14.20	30	38,002	0.08%
2024/03/15	9	14.03	69.4	14.05	14.15	-60.4	37,396	-0.16%
2024/03/14	81	14.24	213	14.22	14.25	-132	35,673	-0.37%	大賣/鉅額交易
2024/03/13	16	13.83	77	13.79	13.80	-61	32,970	-0.19%
2024/03/12	3	13.58	4	13.51	13.60	-1	31,600	0.00%
2024/03/11	34.1	13.42	226	13.30	13.45	-191.9	30,649	-0.63%	大賣/鉅額交易
2024/03/08	0.2	12.90	423	12.95	12.95	-422.8	29,327	-1.44%	大賣/鉅額交易
2024/03/07	1.1	12.81	318	12.89	12.90	-316.9	29,839	-1.06%	大賣/鉅額交易
2024/03/06	0.1	12.60	12	12.60	12.60	-11.9	29,918	-0.04%
2024/03/05	3	12.47	3	12.50	12.45	0	33,830	0.00%
2024/03/04	7	12.48	3	12.45	12.45	4	36,807	0.01%
2024/03/01	4.1	12.56	2	12.50	12.50	2.1	39,658	0.01%
2024/02/29	9	12.46	8.5	12.47	12.55	0.5	43,080	0.00%
2024/02/27	3	12.40	5	12.40	12.40	-2	44,704	0.00%
2024/02/26	0	0.00	2	12.40	12.35	-2	46,070	0.00%
2024/02/23	1	12.40	5	12.40	12.40	-4	47,671	-0.01%
2024/02/22	2	12.40	1	12.40	12.40	1	49,046	0.00%
2024/02/21	6	12.35	10.9	12.35	12.35	-4.9	49,202	-0.01%
2024/02/19	0	0.00	121	12.45	12.45	-121	50,244	-0.24%	大賣/鉅額交易
2024/02/16	0.1	12.35	108	12.32	12.35	-108	50,793	-0.21%	大賣/鉅額交易
2024/02/15	62	12.15	1.6	12.28	12.15	60.4	50,685	0.12%
2024/02/05	23	12.10	0	0.00	12.10	23	50,576	0.05%
2024/02/02	13.1	12.20	0	0.00	12.20	13.1	50,556	0.03%
2024/02/01	1	12.15	0	0.00	12.25	1	50,772	0.00%
2024/01/31	2	12.05	0	0.00	12.05	2	50,839	0.00%
2024/01/30	21	12.10	0	0.00	12.10	21	50,965	0.04%
2024/01/29	6.1	12.25	0	0.00	12.25	6.1	51,202	0.01%
2024/01/26	0.1	12.10	43	12.22	12.15	-43	51,775	-0.08%
2024/01/24	0	0.00	20	12.10	12.10	-20	52,283	-0.04%
2024/01/23	1	11.95	85	11.99	12.05	-84	52,520	-0.16%
2024/01/22	0	0.00	3	11.95	11.90	-3	53,007	-0.01%
2024/01/19	5	11.93	20	11.95	11.90	-15	53,163	-0.03%
2024/01/18	28	11.80	2.4	11.87	11.80	25.6	53,672	0.05%
2024/01/17	47	11.85	6	11.80	11.75	41	53,613	0.08%
2024/01/16	111	11.98	17	11.95	11.90	94	53,479	0.18%	大買/
2024/01/15	38	12.24	0	0.00	12.15	38	53,015	0.07%
2024/01/12	20	12.25	10	12.20	12.25	10	53,421	0.02%
2024/01/11	40	12.28	0	0.00	12.25	40	53,564	0.07%
2024/01/10	22.5	12.25	0	0.00	12.25	22.5	53,837	0.04%
2024/01/09	46	12.35	3	12.30	12.30	43	54,039	0.08%
2024/01/08	8	12.45	53	12.45	12.45	-45	54,143	-0.08%
2024/01/05	2	12.30	200	12.30	12.35	-198	54,146	-0.37%	大賣/鉅額交易
2024/01/04	40	12.28	200	12.30	12.30	-160	54,691	-0.29%	大賣/鉅額交易
2024/01/03	20	12.30	6.2	12.30	12.30	13.8	55,093	0.03%
2024/01/02	10	12.50	1	12.40	12.45	9	54,856	0.02%
2023/12/29	0.3	12.50	6	12.53	12.55	-5.7	54,797	-0.01%
2023/12/27	0	0.00	45	12.50	12.50	-45	54,781	-0.08%
2023/12/26	0	0.00	21	12.40	12.40	-21	54,623	-0.04%
2023/12/25	4	12.30	0	0.00	12.30	4	54,655	0.01%
2023/12/22	40	12.28	0	0.00	12.25	40	54,856	0.07%
2023/12/20	30	12.35	5	12.35	12.35	25	54,910	0.05%
2023/12/15	0	0.00	4	12.60	12.55	-4	55,269	-0.01%
2023/12/14	9	12.41	60	12.47	12.50	-51	54,687	-0.09%
2023/12/13	25	12.24	0	0.00	12.20	25	53,630	0.05%
2023/12/12	46	12.30	0	0.00	12.25	46	53,809	0.09%
2023/12/11	8	12.32	0	0.00	12.35	8	53,659	0.01%
2023/12/08	4	12.43	30	12.43	12.45	-26	53,556	-0.05%
2023/12/07	1	12.35	1	12.30	12.35	0	53,498	0.00%
2023/12/06	3	12.37	1.2	12.35	12.35	1.8	53,356	0.00%
2023/12/05	50	12.25	2	12.25	12.30	48	53,211	0.09%
2023/12/04	17	12.43	0	0.00	12.35	17	52,563	0.03%
2023/12/01	12	12.58	6	12.55	12.55	6	51,212	0.01%
2023/11/30	6	12.51	18	12.61	12.70	-12	49,413	-0.02%
2023/11/29	8	12.53	5	12.58	12.60	3	45,066	0.01%
2023/11/28	28	12.26	29.4	12.51	12.55	-1.4	42,005	0.00%
2023/11/27	85	12.29	73	12.48	12.45	12	39,420	0.03%
2023/11/24	31	12.07	163	12.52	12.55	-132	35,732	-0.37%	大賣/鉅額交易
2023/11/22	35	11.98	66	12.16	12.30	-31	31,935	-0.10%
2023/11/21	13	12.16	179	12.11	12.20	-166	30,415	-0.55%	大賣/鉅額交易
2023/11/20	12	11.94	3	11.90	11.90	9	29,194	0.03%
2023/11/17	10	12.00	2	12.03	11.95	8	29,073	0.03%
2023/11/16	0	0.00	0.5	11.90	11.95	-0.5	28,614	0.00%
2023/11/15	0	0.00	3.5	11.74	11.80	-3.5	28,189	-0.01%
2023/11/14	2	11.63	2	11.55	11.50	0	27,640	0.00%
2023/11/13	1	11.60	1	11.60	11.55	0	27,617	0.00%
2023/11/10	0	0.00	41	11.48	11.45	-41	27,833	-0.15%
2023/11/09	0	0.00	42	11.45	11.45	-42	28,172	-0.15%
2023/11/08	4	11.44	83	11.49	11.45	-79	28,632	-0.28%
2023/11/07	11	11.50	1.7	11.55	11.50	9.3	28,680	0.03%
2023/11/06	16	11.64	11.8	11.57	11.65	4.2	28,960	0.01%
2023/11/03	0	0.00	18.5	11.41	11.55	-18.5	28,753	-0.06%
2023/11/02	21.1	11.21	0	0.00	11.20	21.1	28,448	0.07%
2023/11/01	3	11.20	0	0.00	11.20	3	27,918	0.01%
2023/10/31	13.1	11.20	2	11.30	11.30	11.1	27,990	0.04%
2023/10/30	13	11.23	1	11.23	11.20	12	28,435	0.04%
2023/10/27	11.2	11.32	2	11.35	11.30	9.2	28,305	0.03%
2023/10/26	13	11.37	0	0.00	11.30	13	28,839	0.05%
2023/10/25	6	11.55	0	0.00	11.50	6	28,538	0.02%
2023/10/23	5	11.58	0	0.00	11.55	5	29,930	0.02%
2023/10/20	2	11.60	0	0.00	11.70	2	29,769	0.01%
2023/10/19	20	11.85	1	11.85	11.85	19	29,817	0.06%
2023/10/18	43	11.88	0	0.00	11.95	43	30,196	0.14%
2023/10/17	3	12.00	0	0.00	11.95	3	30,459	0.01%
2023/10/16	1.1	11.95	22	12.04	12.05	-20.9	30,957	-0.07%
2023/10/13	2	11.95	3	12.02	12.05	-1	31,600	0.00%
2023/10/12	10	12.00	11.4	11.97	12.05	-1.4	32,038	0.00%
2023/10/11	12	11.85	8	11.84	11.95	4	31,848	0.01%
2023/10/06	6	11.58	0	0.00	11.60	6	31,756	0.02%
2023/10/05	2	11.60	0	0.00	11.55	2	31,921	0.01%
2023/10/04	13.2	11.60	2	11.55	11.55	11.2	31,971	0.03%
2023/10/03	4	11.70	2	11.70	11.70	2	32,604	0.01%
2023/10/02	3	11.77	0	0.00	11.75	3	32,989	0.01%
2023/09/27	5	11.74	0	0.00	11.75	5	34,084	0.01%
2023/09/25	8	11.82	0.6	11.90	11.85	7.4	34,740	0.02%
2023/09/22	6	11.73	0	0.00	11.70	6	35,247	0.02%
2023/09/21	4	11.83	0	0.00	11.75	4	35,117	0.01%
2023/09/20	65	11.88	0.9	12.05	11.85	64.1	34,924	0.18%
2023/09/19	20.2	11.95	1	12.05	11.95	19.2	34,882	0.06%
2023/09/18	23	11.96	1.4	12.05	12.00	21.6	35,007	0.06%
2023/09/15	5	12.00	41.7	12.05	12.05	-36.7	35,255	-0.10%
2023/09/14	10	11.95	22	12.05	12.05	-12	35,171	-0.03%
2023/09/13	2	11.98	0	0.00	11.95	2	35,381	0.01%
2023/09/12	20	11.90	3	11.90	11.95	17	35,878	0.05%
2023/09/11	4.1	11.99	40	12.00	11.95	-35.9	36,058	-0.10%
2023/09/08	21	11.90	30	11.98	11.95	-9	36,122	-0.02%
2023/09/07	50	11.85	0	0.00	11.90	50	36,508	0.14%
2023/09/06	16	11.85	0	0.00	11.85	16	36,588	0.04%
2023/09/04	2	12.00	50	12.00	12.05	-48	36,677	-0.13%
2023/09/01	0.1	11.90	0	0.00	11.95	0.1	36,792	0.00%
2023/08/31	30	11.90	10	11.90	11.85	20	36,860	0.05%
2023/08/30	0	0.00	61	12.00	12.00	-61	36,989	-0.16%
2023/08/29	20	11.85	0	0.00	11.95	20	37,346	0.05%
2023/08/28	0	0.00	10	11.90	11.90	-10	37,572	-0.03%
2023/08/25	0	0.00	0	11.75	11.70	0	38,998	0.00%
2023/08/24	21	11.76	6.3	11.75	11.75	14.7	39,531	0.04%
2023/08/23	27	11.80	0	0.00	11.80	27	39,899	0.07%
2023/08/22	14.3	11.83	0	0.00	11.80	14.3	40,490	0.04%
2023/08/21	48	11.92	0	0.00	11.90	48	40,910	0.12%
2023/08/18	14	11.94	1	12.00	11.90	13	41,285	0.03%
2023/08/17	34.1	11.87	0	0.00	11.90	34.1	41,443	0.08%
2023/08/16	20	11.87	1	11.95	11.90	19	41,624	0.05%
2023/08/15	132	12.14	0	0.00	12.05	132	41,393	0.32%	大買/鉅額交易
2023/08/14	64.1	12.21	0	0.00	12.15	64.1	41,441	0.15%
2023/08/11	3	12.45	0	0.00	12.40	3	41,219	0.01%
2023/08/10	2	12.55	0	0.00	12.50	2	41,338	0.00%
2023/08/09	1	12.45	0	0.00	12.50	1	41,164	0.00%
2023/08/08	100	12.40	0	0.00	12.40	100	41,385	0.24%
2023/08/07	3	12.50	0	0.00	12.50	3	41,235	0.01%
2023/08/02	156	12.47	8	12.40	12.40	148	41,461	0.36%	大買/鉅額交易
2023/08/01	4	12.63	3.5	12.57	12.65	0.5	42,203	0.00%
2023/07/31	19	12.72	0.5	12.70	12.55	18.5	41,906	0.04%
2023/07/28	115	12.55	0	0.00	12.60	115	41,154	0.28%	大買/鉅額交易
2023/07/27	9	12.68	12	12.70	12.70	-3	40,781	-0.01%
2023/07/26	15.6	12.45	26	12.46	12.45	-10.4	39,740	-0.03%
2023/07/25	20	12.28	0	0.00	12.25	20	38,914	0.05%
2023/07/24	10	12.25	0	0.00	12.25	10	39,313	0.03%
2023/07/21	1.1	12.30	1	12.35	12.30	0.1	39,211	0.00%
2023/07/20	21	12.35	40	12.40	12.40	-19	39,236	-0.05%
2023/07/19	16.1	12.40	5	12.45	12.30	11.1	39,208	0.03%
2023/07/18	5	12.41	12	12.49	12.35	-7	38,986	-0.02%
2023/07/17	1.2	12.49	19	12.49	12.50	-17.8	38,150	-0.05%
2023/07/14	0	0.00	0.1	12.35	12.30	-0.1	37,476	0.00%
2023/07/13	3	12.25	0	0.00	12.15	3	37,297	0.01%
2023/07/12	33.2	12.32	0	0.00	12.30	33.2	37,007	0.09%
2023/07/11	1.1	12.30	0	0.00	12.30	1.1	37,145	0.00%
2023/07/10	33	12.30	4	12.35	12.20	29	37,253	0.08%
2023/07/07	52.3	11.85	0	0.00	11.90	52.3	36,579	0.14%
2023/07/06	58.1	12.02	13.5	12.02	11.95	44.6	36,258	0.12%
2023/07/05	42.1	12.19	0	0.00	12.15	42.1	35,477	0.12%
2023/07/04	33.1	12.28	0	0.00	12.20	33.1	35,383	0.09%
2023/07/03	8	12.43	5	12.43	12.40	3	34,738	0.01%
2023/06/30	45	12.45	22	12.45	12.40	23	34,721	0.07%
2023/06/29	32	12.60	0.1	12.65	12.55	31.9	34,295	0.09%
2023/06/28	0	0.00	0.2	12.55	12.55	-0.2	34,327	0.00%
2023/06/27	11	12.52	0	0.00	12.50	11	34,223	0.03%
2023/06/26	12	12.63	10	12.70	12.60	2	34,067	0.01%
2023/06/20	16	12.65	0	0.00	12.70	16	34,095	0.05%
2023/06/19	13	12.70	3	12.70	12.70	10	33,951	0.03%
2023/06/16	18.4	12.79	1	12.85	12.75	17.4	33,773	0.05%
2023/06/15	0.1	12.85	0	0.00	12.80	0.1	33,371	0.00%
2023/06/14	0.1	12.90	0	0.00	12.90	0.1	33,717	0.00%
2023/06/13	20	12.90	0	0.00	12.85	20	34,207	0.06%
2023/06/12	0	0.00	1	13.00	12.90	-1	34,173	0.00%
2023/06/09	6	12.97	1	13.00	13.00	5	34,750	0.01%
2023/06/08	6	13.00	10	13.00	13.00	-4	35,215	-0.01%
2023/06/07	0	0.00	3	13.10	13.10	-3	35,617	-0.01%
2023/06/06	0	0.00	5	13.10	13.10	-5	35,539	-0.01%
2023/06/05	0	0.00	10.7	13.10	13.00	-10.7	35,469	-0.03%
2023/06/02	3.1	12.90	12	12.87	12.90	-8.9	35,074	-0.03%
2023/06/01	8.1	12.85	10	12.80	12.80	-1.9	34,776	-0.01%
2023/05/31	5	12.70	1	12.95	12.70	4	34,643	0.01%
2023/05/30	31	12.88	0.4	12.95	12.80	30.6	33,423	0.09%
2023/05/29	4	12.94	1	12.90	12.80	3	33,060	0.01%
2023/05/26	9	12.88	5	13.00	12.85	4	32,925	0.01%
2023/05/25	0	0.00	2	13.15	13.00	-2	32,351	-0.01%
2023/05/24	2.1	13.37	9.3	13.37	13.30	-7.2	31,920	-0.02%
2023/05/23	0	0.00	0.4	13.25	13.30	-0.4	31,516	0.00%
2023/05/22	1.9	13.28	10	13.30	13.30	-8.1	31,368	-0.03%
2023/05/19	0	0.00	5	13.15	13.20	-5	31,058	-0.02%
2023/05/18	5	13.15	25.3	13.15	13.20	-20.3	30,976	-0.07%
2023/05/17	5	12.95	8	13.10	13.05	-3	30,495	-0.01%
2023/05/16	0	0.00	5.3	12.95	13.00	-5.3	30,147	-0.02%
2023/05/15	2	12.55	0	0.00	12.80	2	29,985	0.01%
2023/05/12	11	12.62	5	12.65	12.65	6	29,769	0.02%
2023/05/11	0	0.00	25	12.75	12.80	-25	29,418	-0.08%
2023/05/10	0	0.00	1.6	12.95	12.95	-1.6	29,302	-0.01%
2023/05/09	10	12.70	4	12.85	12.85	6	29,283	0.02%
2023/05/08	32.3	12.76	41	12.79	12.80	-8.7	29,107	-0.03%
2023/05/05	0	0.00	2	13.25	13.30	-2	27,761	-0.01%
2023/05/04	0	0.00	2	13.25	13.25	-2	28,006	-0.01%
2023/05/03	0	0.00	16	13.20	13.20	-16	28,349	-0.06%
2023/05/02	0	0.00	5	13.06	13.20	-5	28,770	-0.02%
2023/04/28	1	13.00	5	13.00	13.10	-4	29,486	-0.01%
2023/04/27	1.2	12.97	1	12.95	12.95	0.2	29,614	0.00%
2023/04/26	4	12.90	4	12.95	13.05	0	29,273	0.00%
2023/04/25	6	13.08	2	13.05	12.95	4	28,761	0.01%
2023/04/24	2	13.25	1	13.20	13.20	1	28,179	0.00%
2023/04/21	2	13.15	11	13.22	13.15	-9	27,748	-0.03%
2023/04/20	22	13.05	0	0.00	13.05	22	27,377	0.08%
2023/04/19	5	13.10	1	13.15	13.05	4	27,805	0.01%
2023/04/18	1	13.15	1	13.20	13.15	0	27,717	0.00%
2023/04/17	2	13.25	3	13.25	13.25	-1	27,621	0.00%
2023/04/14	9	13.28	103	13.25	13.30	-94	27,440	-0.34%	大賣/
2023/04/13	10.2	13.17	0	0.00	13.20	10.2	27,109	0.04%
2023/04/12	2	13.15	5	13.10	13.20	-3	26,764	-0.01%
2023/04/11	0	0.00	7.5	12.95	13.00	-7.5	26,444	-0.03%
2023/04/10	0	0.00	5	12.85	12.90	-5	26,335	-0.02%
2023/04/06	2.1	12.50	10	12.50	12.55	-7.9	25,809	-0.03%
2023/03/31	1	12.55	0	0.00	12.55	1	25,613	0.00%
2023/03/30	1	12.50	0	0.00	12.50	1	25,411	0.00%
2023/03/29	1	12.60	5	12.60	12.60	-4	25,347	-0.02%
2023/03/27	0.1	12.40	2	12.45	12.45	-1.9	25,339	-0.01%
2023/03/24	3.2	12.31	0	0.00	12.40	3.2	25,833	0.01%
2023/03/23	1	12.45	4	12.45	12.55	-3	25,593	-0.01%
2023/03/22	0	0.00	3	12.37	12.40	-3	25,544	-0.01%
2023/03/21	1	12.35	1	12.30	12.25	0	25,792	0.00%
2023/03/20	1	12.10	18	12.06	12.10	-17	25,972	-0.07%
2023/03/17	7.1	12.21	5	12.20	12.20	2.1	25,913	0.01%
2023/03/16	28.1	12.18	0	0.00	12.10	28.1	25,616	0.11%
2023/03/15	13	12.57	46	12.60	12.50	-33	25,367	-0.13%
2023/03/14	14	12.55	510	12.55	12.55	-496	25,273	-1.96%	大賣/鉅額交易
2023/03/13	12	12.72	0	0.00	12.80	12	24,754	0.05%
2023/03/10	22	12.95	1	12.90	12.90	21	24,453	0.09%
2023/03/09	8	13.10	0	0.00	13.10	8	24,424	0.03%
2023/03/08	5	13.20	1	13.20	13.20	4	25,121	0.02%
2023/03/07	10	13.20	2	13.15	13.25	8	25,718	0.03%
2023/03/06	153	13.15	1	13.15	13.15	152	26,209	0.58%	大買/鉅額交易
2023/03/03	0	0.00	9	13.11	13.10	-9	26,668	-0.03%
2023/03/02	8	13.11	0	0.00	13.10	8	28,066	0.03%
2023/03/01	13	13.05	2	13.12	13.05	11	28,476	0.04%
2023/02/24	6.2	13.11	0	0.00	13.20	6.2	28,866	0.02%
2023/02/23	3	13.15	1	13.20	13.20	2	28,602	0.01%
2023/02/22	173	13.06	3	13.10	13.10	170	28,595	0.59%	大買/鉅額交易
2023/02/21	0.2	13.35	0	0.00	13.20	0.2	28,445	0.00%
2023/02/20	4	13.30	65	13.28	13.35	-61	28,738	-0.21%
2023/02/17	3	13.20	0	0.00	13.20	3	28,781	0.01%
2023/02/16	75	13.10	40	13.06	13.05	35	29,019	0.12%
2023/02/15	5	13.00	20	13.05	13.00	-15	29,647	-0.05%
2023/02/13	0.5	12.90	5.1	12.89	13.05	-4.6	29,790	-0.02%
2023/02/10	9	12.95	0	0.00	12.90	9	29,659	0.03%
2023/02/09	1	12.95	0	0.00	13.00	1	29,694	0.00%
2023/02/08	1	13.05	1	13.05	13.00	0	29,744	0.00%
2023/02/07	76	13.10	3	13.10	13.05	73	29,811	0.24%
2023/02/06	10	13.05	30	13.06	13.05	-20	29,761	-0.07%
2023/02/03	4	13.08	3	13.15	13.10	1	29,763	0.00%
2023/02/02	159	13.14	1	13.15	13.15	158	29,855	0.53%	大買/鉅額交易
2023/02/01	2.5	13.05	0	0.00	13.15	2.5	29,676	0.01%
2023/01/31	0.1	13.15	0	0.00	13.20	0.1	29,451	0.00%
2023/01/30	22.1	13.10	18	13.16	13.20	4.1	29,286	0.01%
2023/01/17	32	12.99	0	0.00	13.05	32	28,843	0.11%
2023/01/16	31	13.04	1	13.00	13.00	30	28,920	0.10%
2023/01/13	6	13.00	0	0.00	12.95	6	28,982	0.02%
2023/01/12	0.2	12.95	0	0.00	12.95	0.2	29,601	0.00%
2023/01/11	0.1	12.95	0	0.00	12.90	0.1	29,806	0.00%
2023/01/10	0.1	13.05	2	13.00	13.00	-1.9	30,096	-0.01%
2023/01/09	10	12.95	3	13.00	13.05	7	30,697	0.02%
2023/01/06	0	0.00	2	12.85	12.85	-2	30,836	-0.01%
2023/01/05	2	12.80	0	0.00	12.75	2	31,589	0.01%
2023/01/04	0	0.00	1.1	12.66	12.65	-1.1	31,894	0.00%
2023/01/03	12	12.59	25	12.61	12.65	-13	32,407	-0.04%
2022/12/30	2	12.67	3	12.65	12.60	-1	32,374	0.00%
2022/12/29	17	12.56	2	12.65	12.60	15	32,654	0.05%
2022/12/28	0	12.85	0	0.00	12.70	0	32,814	0.00%
2022/12/26	2	12.75	0	0.00	12.80	2	33,481	0.01%
2022/12/23	4	12.63	4	12.75	12.70	0	34,208	0.00%
2022/12/22	1	12.75	9.4	12.77	12.80	-8.4	34,711	-0.02%
2022/12/21	0.1	12.60	0.9	12.60	12.55	-0.8	35,392	0.00%
2022/12/20	2	12.60	5	12.70	12.50	-3	35,591	-0.01%
2022/12/19	3	12.62	2.9	12.75	12.70	0.1	35,816	0.00%
2022/12/16	2	12.80	0	0.00	12.70	2	35,953	0.01%
2022/12/15	2	12.83	0	0.00	12.85	2	35,798	0.01%
2022/12/14	20	12.80	12	12.82	12.85	8	35,970	0.02%
2022/12/13	16.1	12.76	10	12.80	12.80	6.1	35,904	0.02%
2022/12/12	5.1	12.65	1.8	13.00	12.95	3.3	35,739	0.01%
2022/12/09	3	12.90	1.8	12.95	12.95	1.2	35,902	0.00%
2022/12/08	0	13.05	0	0.00	12.95	0	35,926	0.00%
2022/12/07	12	13.08	1	13.25	13.05	11	35,906	0.03%
2022/12/06	16	13.29	0.2	13.20	13.15	15.8	35,608	0.04%
2022/12/05	1	13.45	1	13.55	13.40	0	35,543	0.00%
2022/12/02	0	0.00	2	13.43	13.45	-2	35,558	-0.01%
2022/12/01	222.1	13.44	10	13.40	13.35	212.1	35,802	0.59%	大買/鉅額交易
2022/11/30	300.1	13.40	3	13.35	13.35	297.1	35,621	0.83%	大買/鉅額交易
2022/11/29	3.2	13.19	13	13.21	13.20	-9.8	35,278	-0.03%
2022/11/28	308	12.80	10	13.00	12.90	298	34,752	0.86%	大買/鉅額交易
2022/11/25	5	12.91	10	13.04	12.90	-5	34,401	-0.01%
2022/11/24	175.3	12.94	13	13.03	12.90	162.3	34,049	0.48%	大買/鉅額交易
2022/11/23	0.5	13.58	4	13.53	13.50	-3.5	32,858	-0.01%
2022/11/22	3.2	13.10	176.5	13.22	13.45	-173.3	32,652	-0.53%	大賣/鉅額交易
2022/11/21	4.1	13.08	3	13.10	13.10	1.1	32,038	0.00%
2022/11/18	0.1	13.00	1.8	13.00	13.00	-1.7	31,905	-0.01%
2022/11/17	20.4	12.85	0	0.00	12.95	20.4	32,036	0.06%
2022/11/16	3.3	13.00	11	13.01	13.00	-7.8	32,232	-0.02%
2022/11/15	1	13.15	107	13.12	13.15	-106	31,920	-0.33%	大賣/鉅額交易
2022/11/14	0	0.00	85	13.03	13.00	-85	31,678	-0.27%
2022/11/11	2.1	12.90	469.6	12.85	12.90	-467.5	31,336	-1.49%	大賣/鉅額交易
2022/11/10	27.1	12.26	0	0.00	12.30	27.1	30,699	0.09%
2022/11/09	0	0.00	22.7	12.50	12.50	-22.7	30,668	-0.07%
2022/11/08	5	12.35	13	12.41	12.45	-8	30,757	-0.03%
2022/11/07	5	12.30	12.4	12.34	12.35	-7.4	30,958	-0.02%
2022/11/04	1	12.10	0	0.00	12.20	1	31,640	0.00%
2022/11/03	1	12.00	4	11.98	12.00	-3	32,096	-0.01%
2022/11/02	2	11.95	0	0.00	11.95	2	32,186	0.01%
2022/11/01	5	11.90	2	12.00	11.95	3	32,472	0.01%
2022/10/31	2.1	11.80	3	11.85	11.75	-0.9	33,331	0.00%
2022/10/28	2.1	11.61	60.9	11.80	11.70	-58.8	33,451	-0.18%
2022/10/27	1	11.75	5	11.81	11.75	-4	33,651	-0.01%
2022/10/26	15.5	11.64	22	11.63	11.65	-6.5	33,886	-0.02%
2022/10/25	20	11.35	13	11.34	11.45	7	33,785	0.02%
2022/10/24	29	11.23	3.6	11.20	11.15	25.4	33,711	0.08%
2022/10/21	52.5	11.25	10	11.32	11.20	42.5	33,642	0.13%
2022/10/20	4.2	11.01	7	11.30	11.45	-2.9	33,576	-0.01%
2022/10/19	48.1	11.29	0	0.00	11.20	48.1	33,184	0.14%
2022/10/18	59	11.18	4.9	11.34	11.35	54.1	33,159	0.16%
2022/10/17	24	11.28	0	0.00	11.30	24	33,315	0.07%
2022/10/14	14.3	11.69	3	11.90	11.65	11.3	33,402	0.03%
2022/10/13	5.3	12.03	0	0.00	11.70	5.3	33,643	0.02%
2022/10/12	4.1	12.28	3.7	12.25	12.20	0.4	33,503	0.00%
2022/10/11	5.1	12.08	4.2	12.18	12.15	0.9	33,678	0.00%
2022/10/07	0	0.00	1.8	12.40	12.35	-1.8	33,475	-0.01%
2022/10/06	0.1	12.40	28.4	12.26	12.40	-28.3	33,769	-0.08%
2022/10/05	7	12.23	19	12.22	12.30	-12	34,247	-0.04%
2022/10/04	3	11.92	8	12.01	11.90	-5	34,793	-0.01%
2022/10/03	7.1	11.80	31.8	11.82	11.80	-24.7	34,722	-0.07%
2022/09/30	22.3	12.05	1.8	12.10	12.00	20.5	34,939	0.06%
2022/09/29	106.2	12.20	0	0.00	12.25	106.2	35,131	0.30%	大買/鉅額交易
2022/09/28	13	12.26	9	12.21	12.15	4	36,677	0.01%
2022/09/27	23	12.54	3	12.60	12.55	20	37,719	0.05%
2022/09/26	3.4	12.68	1.8	12.65	12.60	1.6	38,487	0.00%
2022/09/23	1.1	12.90	2	12.90	12.85	-0.9	39,310	0.00%
2022/09/22	402.1	12.80	0	0.00	12.80	402.1	40,238	1.00%	大買/鉅額交易
2022/09/21	5.1	12.99	0	0.00	13.00	5.1	40,178	0.01%
2022/09/20	0	0.00	4	13.15	13.10	-4	40,194	-0.01%
2022/09/19	10.1	12.98	10	13.00	12.95	0.1	40,364	0.00%
2022/09/16	5.2	13.10	0.9	13.15	13.10	4.3	40,380	0.01%
2022/09/15	21.3	13.15	0	0.00	13.15	21.3	40,371	0.05%
2022/09/14	22.1	13.10	15	13.15	13.10	7.1	40,646	0.02%
2022/09/13	2.1	13.35	2	13.45	13.40	0.1	41,148	0.00%
2022/09/12	60	13.26	11	13.25	13.35	49	42,125	0.12%
2022/09/08	4.1	12.85	5.7	13.02	13.05	-1.6	42,931	0.00%
2022/09/07	16.1	12.88	0	0.00	12.85	16.1	43,472	0.04%
2022/09/06	9.2	13.05	6	13.15	13.15	3.2	43,131	0.01%
2022/09/05	39.3	13.08	3	13.10	13.10	36.3	43,196	0.08%
2022/09/02	4.1	13.25	0.9	13.25	13.15	3.2	43,369	0.01%
2022/09/01	6	13.24	3.8	13.35	13.30	2.2	43,288	0.01%
2022/08/31	0	0.00	13	13.46	13.40	-13	43,083	-0.03%
2022/08/30	6.1	13.30	5.3	13.37	13.35	0.8	42,942	0.00%
2022/08/29	15.2	13.35	0	0.00	13.35	15.2	42,862	0.04%
2022/08/26	76.3	13.75	3.9	13.75	13.75	72.4	42,686	0.17%
2022/08/25	7.1	13.57	0	0.00	13.65	7.1	42,924	0.02%
2022/08/24	219.1	13.50	4.8	13.57	13.55	214.3	43,184	0.50%	大買/鉅額交易
2022/08/23	20.1	13.58	4.5	13.59	13.55	15.6	44,962	0.03%
2022/08/22	3.3	13.76	20.5	13.76	13.80	-17.2	45,880	-0.04%
2022/08/19	4.2	13.85	22	13.81	13.90	-17.8	46,495	-0.04%
2022/08/18	8.3	13.90	1.7	13.95	13.85	6.6	47,213	0.01%
2022/08/17	3.5	13.97	3	14.03	14.00	0.5	48,740	0.00%
2022/08/16	47.2	13.85	7	13.91	13.90	40.2	49,597	0.08%
2022/08/15	2.2	13.90	1.8	13.95	13.90	0.4	50,188	0.00%
2022/08/12	32.2	13.85	1	13.80	13.90	31.2	50,247	0.06%
2022/08/11	5.1	13.96	6	13.84	13.90	-0.9	50,440	0.00%
2022/08/10	16	13.55	14.8	13.59	13.55	1.3	50,223	0.00%
2022/08/09	8.2	13.32	8.2	13.45	13.40	0	50,048	0.00%
2022/08/08	3.2	13.35	19.6	13.29	13.35	-16.4	50,538	-0.03%
2022/08/05	4	13.35	4	13.20	13.35	0	50,824	0.00%
2022/08/04	1.1	12.76	4.7	12.88	12.85	-3.6	51,344	-0.01%
2022/08/03	4	12.73	5	12.78	12.85	-1	51,628	0.00%
2022/08/02	16.1	12.88	1.8	13.00	12.90	14.3	52,319	0.03%
2022/08/01	10.5	13.00	1.4	13.10	13.05	9.1	53,286	0.02%
2022/07/29	2.1	12.98	6	13.01	12.90	-3.9	53,744	-0.01%
2022/07/28	1	12.90	0	0.00	12.95	1	53,825	0.00%
2022/07/27	2.1	12.80	3	12.90	12.85	-0.9	53,828	0.00%
2022/07/26	5	12.97	0	0.00	12.95	5	54,020	0.01%
2022/07/25	6	12.84	0	0.00	12.85	6	54,429	0.01%
2022/07/22	2	12.65	0.1	12.75	12.75	1.9	54,861	0.00%
2022/07/21	16.4	12.54	0	0.00	12.65	16.4	55,525	0.03%
2022/07/20	131	12.93	4	12.95	12.75	127	55,493	0.23%	大買/鉅額交易
2022/07/19	13	12.74	6	12.80	12.80	7	55,479	0.01%
2022/07/18	2	12.68	13	12.74	12.70	-11	55,457	-0.02%
2022/07/15	6.6	12.54	0	0.00	12.50	6.6	55,469	0.01%
2022/07/14	1.1	12.80	0	12.80	12.75	1.1	55,745	0.00%
2022/07/13	14	12.76	203	12.74	12.80	-189	55,895	-0.34%	大賣/鉅額交易
2022/07/12	203.7	12.32	4	12.25	12.30	199.7	56,245	0.36%	大買/鉅額交易
2022/07/11	24.1	12.83	3	12.90	12.80	21.1	56,183	0.04%
2022/07/08	8.4	12.93	3.9	12.99	12.90	4.5	56,933	0.01%
2022/07/07	13.9	12.87	2.7	13.00	12.90	11.2	56,884	0.02%
2022/07/06	408.4	13.13	1	13.20	12.90	407.4	56,712	0.72%	大買/鉅額交易
2022/07/05	39	14.21	368	14.30	14.25	-329	56,037	-0.59%	大賣/鉅額交易
2022/07/04	21.2	14.24	1	14.15	14.20	20.2	55,263	0.04%
2022/07/01	14.1	14.42	5.9	14.31	14.30	8.2	56,045	0.01%
2022/06/30	181.1	14.82	3	14.90	14.70	178.1	56,326	0.32%	大買/鉅額交易
2022/06/29	84.2	15.15	100	15.20	15.20	-15.9	55,861	-0.03%
2022/06/28	0	0.00	2	15.30	15.30	-2	57,279	0.00%
2022/06/27	1	15.35	0	0.00	15.25	1	57,834	0.00%
2022/06/24	3	15.17	1	15.25	15.25	2	57,680	0.00%
2022/06/23	17	15.05	0	0.00	15.10	17	58,066	0.03%
2022/06/22	3.2	15.29	5	15.33	15.10	-1.9	58,007	0.00%
2022/06/21	3	15.25	9.1	15.35	15.30	-6.1	57,943	-0.01%
2022/06/20	32.1	15.03	4	14.96	14.70	28.1	57,917	0.05%
2022/06/17	14.1	15.03	0	0.00	15.15	14.1	57,370	0.02%
2022/06/16	22.1	15.32	0	0.00	15.25	22.1	57,547	0.04%
2022/06/15	2	15.53	0	0.00	15.50	2	60,394	0.00%
2022/06/14	6	15.45	0	0.00	15.55	6	61,948	0.01%
2022/06/13	2.4	15.49	0	0.00	15.50	2.4	62,344	0.00%
2022/06/10	5	15.85	0	0.00	15.85	5	62,582	0.01%
2022/06/09	52	16.00	2	15.95	16.00	50	62,879	0.08%
2022/06/08	1	16.00	7.1	16.02	16.00	-6.1	63,200	-0.01%
2022/06/07	9.1	15.93	0	0.00	15.90	9.1	64,557	0.01%
2022/06/06	5	15.85	3	16.10	16.05	2	65,053	0.00%
2022/06/02	8.1	15.84	2	15.85	15.80	6.1	66,395	0.01%
2022/06/01	12.2	16.02	2	16.10	15.95	10.2	69,532	0.01%
2022/05/31	4.3	15.96	17	16.18	16.20	-12.7	71,755	-0.02%
2022/05/30	3	15.82	43	16.07	16.15	-40	70,440	-0.06%
2022/05/27	5	15.41	4	15.46	15.50	1	71,191	0.00%
2022/05/26	0.4	15.30	0	0.00	15.15	0.4	71,903	0.00%
2022/05/25	20.4	15.22	3	15.25	15.20	17.4	72,657	0.02%
2022/05/24	11.2	15.74	3	16.10	15.60	8.2	73,540	0.01%
2022/05/23	10.1	15.77	8	15.87	15.90	2.1	72,906	0.00%
2022/05/20	8	15.89	6.8	15.91	15.90	1.2	73,902	0.00%
2022/05/19	33.1	15.82	1	15.80	15.80	32.1	74,219	0.04%
2022/05/18	6	16.13	11	16.16	16.35	-5	74,585	-0.01%
2022/05/17	27.2	15.93	1	15.95	15.85	26.2	74,977	0.03%
2022/05/16	29	15.86	4	16.10	15.85	25	75,317	0.03%
2022/05/13	5.1	16.05	5	16.00	16.00	0.1	75,827	0.00%
2022/05/12	12.4	15.97	8	15.94	15.85	4.4	76,243	0.01%
2022/05/11	6.2	16.60	10	16.47	16.40	-3.8	75,317	-0.01%
2022/05/10	30	16.70	10	16.65	16.70	20	75,489	0.03%
2022/05/09	19	16.94	6	16.85	16.85	13	75,350	0.02%
2022/05/06	14.3	17.31	9	17.30	17.45	5.3	75,578	0.01%
2022/05/05	0	0.00	4	17.70	17.65	-4	77,448	-0.01%
2022/05/04	19	17.67	3	17.70	17.70	16	77,747	0.02%
2022/05/03	25	17.66	25	17.74	17.70	0	78,503	0.00%
2022/04/29	5	17.96	22	18.00	17.95	-17	79,946	-0.02%
2022/04/28	20.1	17.67	8	17.83	17.90	12.1	81,077	0.01%
2022/04/27	3	17.85	9.5	17.84	17.80	-6.5	82,023	-0.01%
2022/04/26	28	18.21	6	18.25	18.20	22	82,580	0.03%
2022/04/25	16	18.19	11	18.19	18.15	5	83,009	0.01%
2022/04/22	7	18.43	9	18.47	18.60	-2	84,359	0.00%
2022/04/21	62	18.53	14.7	18.60	18.40	47.3	87,723	0.05%
2022/04/20	14	18.48	5	18.51	18.75	9	89,730	0.01%
2022/04/19	10	18.53	3	18.60	18.50	7	92,335	0.01%
2022/04/18	14.1	18.61	6	18.52	18.50	8.1	96,008	0.01%
2022/04/15	48	19.00	61.9	19.01	19.00	-13.9	95,286	-0.01%
2022/04/14	26	19.34	1	19.70	19.20	25	95,330	0.03%
2022/04/13	130.1	19.57	0	0.00	19.65	130.1	94,847	0.14%	大買/鉅額交易
2022/04/12	108.4	19.50	5	19.52	19.55	103.4	95,107	0.11%	大買/鉅額交易
2022/04/11	16.1	19.79	104	19.94	19.75	-88	94,877	-0.09%	大賣/
2022/04/08	5	19.49	13	19.65	19.80	-8	95,305	-0.01%
2022/04/07	135	19.51	147	19.88	19.30	-12	96,001	-0.01%	大買/大賣/
2022/04/06	5	19.51	13	19.56	19.70	-8	95,900	-0.01%
2022/04/01	0	0.00	8	19.21	19.30	-8	95,306	-0.01%
2022/03/31	8	19.23	71	19.37	19.20	-63	94,938	-0.07%
2022/03/30	13.9	19.06	29	19.10	19.05	-15.1	94,025	-0.02%
2022/03/29	5	18.89	25	18.91	18.95	-20	94,476	-0.02%
2022/03/28	15	18.62	17.8	18.79	18.95	-2.8	95,706	0.00%
2022/03/25	19.3	18.88	55	18.95	18.75	-35.7	96,220	-0.04%
2022/03/24	4	18.88	15	18.98	19.00	-11	97,646	-0.01%
2022/03/23	0	19.00	28.2	18.95	19.00	-28.2	100,697	-0.03%
2022/03/22	5	18.67	17	18.73	18.75	-12	100,951	-0.01%
2022/03/21	27	18.90	5.1	18.82	18.80	21.9	100,950	0.02%
2022/03/18	20.1	18.85	10	18.88	19.05	10.1	100,367	0.01%
2022/03/17	8.1	18.50	38.1	18.52	18.65	-30	97,396	-0.03%
2022/03/16	8	17.89	16	17.88	17.85	-8	96,195	-0.01%
2022/03/15	7	17.81	15	17.66	17.80	-8	95,878	-0.01%
2022/03/14	5	17.55	4	17.55	17.55	1	95,870	0.00%
2022/03/11	3	17.45	5	17.55	17.50	-2	96,277	0.00%
2022/03/10	8.1	17.64	5	17.71	17.70	3.1	96,520	0.00%
2022/03/09	30	17.06	21	17.00	17.05	9	95,926	0.01%
2022/03/08	29	17.01	26	16.99	16.95	3	95,709	0.00%
2022/03/07	53.1	17.05	117	17.03	17.05	-63.9	94,838	-0.07%	大賣/
2022/03/04	101.1	18.07	35	18.01	17.90	66.1	92,986	0.07%	大買/
2022/03/03	28	18.46	3	18.45	18.45	25	91,649	0.03%
2022/03/02	6.1	18.43	13	18.30	18.40	-6.9	92,395	-0.01%
2022/03/01	51	18.72	16	18.62	18.75	35	91,081	0.04%
2022/02/25	63	18.72	6	18.93	18.95	57	90,730	0.06%
2022/02/24	147.2	19.01	22	18.87	18.85	125.2	90,257	0.14%	大買/鉅額交易
2022/02/23	12.6	19.32	1	19.35	19.35	11.6	88,904	0.01%
2022/02/22	7	19.26	0	0.00	19.40	7	90,191	0.01%
2022/02/21	4.2	19.54	0	0.00	19.60	4.2	91,665	0.00%
2022/02/18	27	19.46	30	19.45	19.50	-3	96,169	0.00%
2022/02/17	10	19.42	10	19.40	19.35	0	96,496	0.00%
2022/02/16	3	19.28	7	19.36	19.30	-4	97,777	0.00%
2022/02/15	20	19.34	52	19.55	19.15	-32	100,508	-0.03%
2022/02/14	46	19.07	100	19.07	19.20	-54	100,398	-0.05%
2022/02/11	35	19.18	47	19.29	19.30	-12	99,506	-0.01%
2022/02/10	19	19.14	8.1	19.13	19.30	10.9	99,021	0.01%
2022/02/09	98	19.29	2.6	19.28	19.30	95.4	98,611	0.10%
2022/02/08	40	19.12	32.1	19.24	19.25	7.9	98,050	0.01%
2022/02/07	21	18.85	61.5	18.95	19.10	-40.5	96,860	-0.04%
2022/01/26	12	18.23	1	18.20	18.20	11	94,430	0.01%
2022/01/25	9.5	18.13	1	18.16	18.20	8.5	93,985	0.01%
2022/01/24	20.1	17.97	16	18.07	18.45	4.1	93,199	0.00%
2022/01/21	9.1	18.37	2	18.40	18.40	7.1	91,776	0.01%
2022/01/20	40.1	18.69	5	18.65	18.75	35.1	90,155	0.04%
2022/01/19	18	19.04	30	19.09	18.85	-12	88,874	-0.01%
2022/01/18	5	18.98	116.2	19.05	19.10	-111.2	87,706	-0.13%	大賣/鉅額交易
2022/01/17	96	18.89	3	18.83	18.90	93	86,585	0.11%
2022/01/14	23	18.90	33	18.96	18.85	-10	84,692	-0.01%
2022/01/13	23.7	18.53	41.1	18.58	18.65	-17.4	81,356	-0.02%
2022/01/12	38	18.43	86	18.48	18.45	-48	79,413	-0.06%
2022/01/11	12	18.08	217	17.99	18.25	-205	76,726	-0.27%	大賣/鉅額交易
2022/01/10	0	0.00	14.9	17.27	17.35	-14.9	73,683	-0.02%
2022/01/07	11	17.40	15.4	17.40	17.30	-4.4	73,695	-0.01%
2022/01/06	0	0.00	2	17.30	17.25	-2	73,345	0.00%
2022/01/05	5	17.25	15	17.22	17.20	-10	73,189	-0.01%
2022/01/04	17	17.08	0	0.00	17.10	17	73,110	0.02%
2022/01/03	73.9	17.15	4	17.23	17.15	69.9	72,981	0.10%
2021/12/30	37.4	17.46	13.4	17.42	17.50	24	71,626	0.03%
2021/12/29	28	17.48	67	17.52	17.60	-39	70,492	-0.06%
2021/12/28	39	17.04	72.9	16.99	17.10	-33.9	69,355	-0.05%
2021/12/27	7	16.89	0	0.00	16.90	7	68,922	0.01%
2021/12/24	0	0.00	40	16.83	16.85	-40	69,645	-0.06%
2021/12/23	8	16.65	6	16.70	16.70	2	69,265	0.00%
2021/12/22	31	16.56	0	0.00	16.65	31	68,755	0.05%
2021/12/21	18	16.55	9	16.60	16.60	9	67,626	0.01%
2021/12/20	57.4	16.59	7	16.63	16.55	50.4	67,018	0.08%
2021/12/17	4	16.75	112	16.85	16.85	-108	65,735	-0.16%	大賣/鉅額交易
2021/12/16	42	16.50	0	0.00	16.50	42	62,859	0.07%
2021/12/15	5	16.52	10	16.56	16.55	-5	63,353	-0.01%
2021/12/14	9	16.53	6	16.58	16.60	3	64,095	0.00%
2021/12/13	12	16.70	100	16.75	16.65	-88	65,341	-0.13%
2021/12/10	9.8	16.64	26.1	16.68	16.60	-16.3	65,336	-0.02%
2021/12/09	5	16.55	1	16.65	16.65	4	66,257	0.01%
2021/12/08	48	16.60	11	16.65	16.50	37	66,982	0.06%
2021/12/07	31	16.59	25.8	16.64	16.70	5.2	66,222	0.01%
2021/12/06	9.2	16.37	11	16.48	16.45	-1.9	65,707	0.00%
2021/12/03	25	16.39	33	16.39	16.35	-8	65,448	-0.01%
2021/12/02	29	16.13	3	16.15	16.15	26	65,049	0.04%
2021/12/01	178	16.19	0	0.00	16.25	178	64,906	0.27%	大買/鉅額交易
2021/11/30	70	16.21	43	16.32	16.40	27	64,479	0.04%
2021/11/29	37	16.07	115	16.10	16.20	-78	64,003	-0.12%	大賣/
2021/11/26	67.1	16.47	6	16.57	16.35	61.1	63,263	0.10%
2021/11/25	13.1	16.70	7	16.76	16.80	6.1	62,823	0.01%
2021/11/24	59	16.92	20	16.80	16.80	39	63,421	0.06%
2021/11/23	47.1	16.70	37.6	16.84	16.80	9.5	62,961	0.02%
2021/11/22	47	16.65	50	16.63	16.70	-3	62,204	0.00%
2021/11/19	112.1	16.82	16	16.99	16.85	96.1	61,861	0.16%	大買/
2021/11/18	82	17.18	53	17.21	17.10	29	60,633	0.05%
2021/11/17	112.7	16.58	149.2	16.73	16.95	-36.5	58,267	-0.06%	大買/大賣/
2021/11/16	23.1	15.45	17	15.46	15.65	6.1	54,411	0.01%
2021/11/15	118	15.61	68.4	15.65	15.60	49.6	54,942	0.09%	大買/
2021/11/12	104	15.12	344	15.01	15.30	-240	53,620	-0.45%	大買/大賣/鉅額交易
2021/11/11	57	14.45	173	14.49	14.50	-116	51,294	-0.23%	大賣/鉅額交易
2021/11/10	10	14.30	76	14.35	14.35	-66	53,352	-0.12%
2021/11/09	1	14.25	15	14.30	14.30	-14	56,846	-0.02%
2021/11/08	0	0.00	65	14.30	14.30	-65	57,001	-0.11%
2021/11/05	10	14.15	10	14.20	14.15	0	58,065	0.00%
2021/11/04	30	14.17	2	14.25	14.15	28	59,407	0.05%
2021/11/03	20.1	14.13	2	14.13	14.15	18.1	60,455	0.03%
2021/11/02	45	14.14	2.7	14.14	14.15	42.3	61,236	0.07%
2021/11/01	53	14.15	0	0.00	14.10	53	61,653	0.09%
2021/10/29	1	14.20	0	0.00	14.20	1	61,686	0.00%
2021/10/28	3	14.30	23	14.30	14.35	-20	61,681	-0.03%
2021/10/27	0	0.00	21	14.35	14.30	-21	61,901	-0.03%
2021/10/26	20	14.20	45	14.29	14.30	-25	62,189	-0.04%
2021/10/25	10	14.15	0	0.00	14.15	10	62,115	0.02%
2021/10/22	0	0.00	5	14.15	14.15	-5	63,530	-0.01%
2021/10/21	0	0.00	11	14.20	14.15	-11	64,559	-0.02%
2021/10/20	28	14.10	0	0.00	14.15	28	64,956	0.04%
2021/10/19	53	14.20	8	14.30	14.25	45	65,046	0.07%
2021/10/18	5	14.30	39	14.30	14.20	-34	65,164	-0.05%
2021/10/15	50	14.07	0	0.00	14.10	50	65,357	0.08%
2021/10/14	24	14.03	0	0.00	14.00	24	66,634	0.04%
2021/10/13	0	0.00	19	14.21	14.10	-19	68,350	-0.03%
2021/10/12	0	0.00	35	14.10	14.20	-35	70,419	-0.05%
2021/10/08	0.1	14.10	6	14.15	14.15	-5.9	70,965	-0.01%
2021/10/07	8	14.07	0	0.00	14.10	8	71,561	0.01%
2021/10/06	15	13.92	20	13.90	14.00	-5	72,631	-0.01%
2021/10/05	52.1	13.86	0	0.00	13.95	52.1	73,764	0.07%
2021/10/04	23	13.94	4	13.90	13.90	19	74,530	0.03%
2021/10/01	8.3	13.95	23	13.97	14.00	-14.7	76,499	-0.02%
2021/09/30	7	14.05	7	14.10	14.20	0	76,853	0.00%
2021/09/29	15	14.08	47	14.10	14.05	-32	77,139	-0.04%
2021/09/28	38.1	14.15	0	0.00	14.20	38.1	77,236	0.05%
2021/09/27	7	14.19	0	0.00	14.20	7	77,492	0.01%
2021/09/24	4	14.05	0	0.00	14.10	4	77,668	0.01%
2021/09/23	4	14.10	2	14.20	14.10	2	77,779	0.00%
2021/09/22	16.3	13.93	2	14.00	14.10	14.3	78,426	0.02%
2021/09/17	22.1	14.31	33.2	14.43	14.25	-11.1	78,310	-0.01%
2021/09/16	74	14.59	57	14.54	14.50	17	77,892	0.02%
2021/09/15	4	14.35	15	14.33	14.35	-11	76,980	-0.01%
2021/09/14	6	14.25	75	14.26	14.30	-69	78,401	-0.09%
2021/09/13	4	14.10	56	14.14	14.10	-52	80,629	-0.06%
2021/09/10	200	13.85	0.3	13.90	13.90	199.7	80,610	0.25%	大買/鉅額交易
2021/09/09	109	13.70	0	0.00	13.80	109	81,822	0.13%	大買/鉅額交易
2021/09/08	81	13.76	6	13.75	13.75	75	81,808	0.09%
2021/09/07	3	13.75	3.2	13.85	13.85	-0.2	81,940	0.00%
2021/09/06	1	13.85	4	13.80	13.80	-3	81,919	0.00%
2021/09/03	5	13.87	7	13.90	13.95	-2	81,961	0.00%
2021/09/02	54	13.78	3	13.77	13.75	51	82,377	0.06%
2021/09/01	9	14.08	1	14.15	14.10	8	81,731	0.01%
2021/08/31	14	13.96	8	13.98	14.20	6	81,436	0.01%
2021/08/30	23	14.00	65	14.09	14.20	-42	81,177	-0.05%
2021/08/27	21	13.74	8	13.80	13.80	13	80,857	0.02%
2021/08/26	3	13.55	7	13.57	13.65	-4	80,751	0.00%
2021/08/25	2	13.50	0	0.00	13.65	2	81,508	0.00%
2021/08/24	4	13.30	0	0.00	13.40	4	81,434	0.00%
2021/08/23	7	13.27	0	0.00	13.35	7	82,123	0.01%
2021/08/20	27	13.05	20	13.19	13.15	7	82,382	0.01%
2021/08/19	57.5	13.30	0	0.00	13.20	57.5	82,509	0.07%
2021/08/18	17	13.53	0	0.00	13.60	17	81,570	0.02%
2021/08/17	66.5	13.51	0	13.65	13.65	66.5	81,339	0.08%
2021/08/16	64	13.85	5	13.80	13.70	59	80,832	0.07%
2021/08/13	53	14.21	187	14.33	14.30	-134	78,735	-0.17%	大賣/鉅額交易
2021/08/12	3	13.85	0	0.00	13.85	3	76,171	0.00%
2021/08/11	21.1	13.80	46	14.03	13.90	-24.9	77,421	-0.03%
2021/08/10	34	13.77	72.1	13.81	13.85	-38.1	79,013	-0.05%
2021/08/09	12.8	14.16	23	14.20	14.15	-10.2	81,499	-0.01%
2021/08/06	4	14.20	0	0.00	14.25	4	82,427	0.00%
2021/08/05	16	14.24	0	0.00	14.25	16	84,791	0.02%
2021/08/04	2	14.20	0	0.00	14.25	2	90,808	0.00%
2021/08/03	0	0.00	3	14.20	14.20	-3	95,849	0.00%
2021/07/30	0	0.00	50	14.13	14.10	-50	99,430	-0.05%
2021/07/29	11	14.00	18.4	14.06	14.10	-7.4	100,379	-0.01%
2021/07/28	30	13.69	21	13.80	13.85	9	102,409	0.01%
2021/07/27	54	13.96	2	14.10	13.95	52	106,150	0.05%
2021/07/26	33	14.31	22	14.53	14.25	11	107,347	0.01%
2021/07/23	5	14.37	21	14.36	14.40	-16	109,081	-0.01%
2021/07/22	6	14.20	36	14.20	14.20	-30	111,678	-0.03%
2021/07/21	136.1	14.24	229.5	14.17	14.10	-93.5	114,878	-0.08%	大買/大賣/
2021/07/20	95.1	14.09	15	14.12	14.15	80.1	120,639	0.07%
2021/07/19	76	14.53	16	14.52	14.45	60	121,839	0.05%
2021/07/16	23	14.47	138.1	14.55	14.70	-115.1	123,822	-0.09%	大賣/鉅額交易
2021/07/15	14	14.10	84	14.09	14.20	-70	122,551	-0.06%
2021/07/14	19	13.89	30	13.95	13.95	-11	122,986	-0.01%
2021/07/13	21	13.98	61	13.99	13.80	-40	124,648	-0.03%
2021/07/12	25	13.95	34.9	13.98	13.95	-9.9	124,581	-0.01%
2021/07/09	42	13.72	9	13.77	13.70	33	124,502	0.03%
2021/07/08	35	13.81	71.1	13.86	13.95	-36.1	124,941	-0.03%
2021/07/07	14	13.40	15	13.44	13.50	-1	124,426	0.00%
2021/07/06	0	0.00	12	13.26	13.30	-12	126,833	-0.01%
2021/07/05	0	0.00	11	13.21	13.25	-11	126,659	-0.01%
2021/07/02	1	13.05	1	13.05	13.15	0	126,296	0.00%
2021/07/01	21	13.07	1	13.10	13.05	20	126,328	0.02%
2021/06/30	8	13.16	8	13.13	13.15	0	126,167	0.00%
2021/06/29	34	13.10	17	13.01	13.00	17	126,127	0.01%
2021/06/28	84	13.12	69	13.18	13.20	15	125,824	0.01%
2021/06/25	5	12.85	8	12.92	12.95	-3	125,374	0.00%
2021/06/24	10	12.88	12.7	12.87	12.80	-2.7	125,396	0.00%
2021/06/23	12	12.91	82	12.92	12.85	-70	126,305	-0.06%
2021/06/22	10	12.66	120	12.75	12.65	-110	126,230	-0.09%	大賣/鉅額交易
2021/06/21	17	12.16	9	12.20	12.15	8	123,178	0.01%
2021/06/18	24.1	12.27	11	12.30	12.25	13.1	122,899	0.01%
2021/06/17	0	0.00	20	12.43	12.45	-20	122,509	-0.02%
2021/06/16	19	12.29	20	12.35	12.35	-1	124,544	0.00%
2021/06/15	8	12.39	0	0.00	12.40	8	124,700	0.01%
2021/06/11	3	12.45	10	12.45	12.50	-7	124,890	-0.01%
2021/06/10	28	12.36	20	12.35	12.45	8	125,395	0.01%
2021/06/09	18	12.45	0	0.00	12.45	18	126,284	0.01%
2021/06/08	6	12.52	5	12.55	12.55	1	126,469	0.00%
2021/06/07	37	12.51	10	12.50	12.50	27	128,135	0.02%
2021/06/04	30	12.55	82	12.64	12.65	-52	128,650	-0.04%
2021/06/03	51	12.81	15	12.80	12.70	36	129,597	0.03%
2021/06/02	19.1	12.77	73	12.77	12.75	-53.9	130,004	-0.04%
2021/06/01	2	12.50	70	12.59	12.60	-68	129,273	-0.05%
2021/05/31	9	12.46	58	12.44	12.45	-49	129,332	-0.04%
2021/05/28	43	12.25	49	12.30	12.30	-6	128,901	0.00%
2021/05/27	21	12.10	0	0.00	12.10	21	128,298	0.02%
2021/05/26	120	12.22	78	12.23	12.20	42	128,177	0.03%	大買/
2021/05/25	55	12.11	1	12.10	12.10	54	128,520	0.04%
2021/05/24	10	11.90	55	11.93	12.05	-45	128,334	-0.04%
2021/05/21	70	12.00	46	12.08	12.05	24	128,303	0.02%
2021/05/20	47	11.79	25	11.85	11.85	22	127,584	0.02%
2021/05/19	6	11.94	0	0.00	11.95	6	126,812	0.00%
2021/05/18	29	11.84	188	11.88	12.10	-159	125,810	-0.13%	大賣/鉅額交易
2021/05/17	182	11.36	78.1	11.56	11.20	103.9	123,704	0.08%	大買/鉅額交易
2021/05/14	43	12.10	67	12.11	12.10	-24	119,729	-0.02%
2021/05/13	64	12.08	20	12.34	12.10	44	117,481	0.04%
2021/05/12	149	12.58	55	13.10	12.40	94	114,416	0.08%	大買/
2021/05/11	144	13.14	144.5	12.94	13.00	-0.5	108,102	0.00%	大買/大賣/
2021/05/10	85	13.25	91	13.21	13.35	-6	102,931	-0.01%
2021/05/07	1	12.70	3	12.70	12.85	-2	100,112	0.00%
2021/05/06	63	12.63	105.3	12.73	12.75	-42.3	99,754	-0.04%	大賣/
2021/05/05	97	12.54	65	12.60	12.60	32	98,452	0.03%
2021/05/04	146.7	12.47	56	12.75	12.35	90.7	96,151	0.09%	大買/
2021/05/03	124	13.12	54	13.21	13.00	70	91,250	0.08%	大買/
2021/04/29	30	13.07	69	13.16	13.05	-39	89,321	-0.04%
2021/04/28	90	13.16	152	13.10	13.15	-62	86,923	-0.07%	大賣/
2021/04/27	220	13.35	27.1	13.35	13.45	192.9	84,339	0.23%	大買/鉅額交易
2021/04/26	117	13.13	108.4	13.25	13.50	8.6	80,862	0.01%	大買/大賣/
2021/04/23	46	12.12	241	12.18	12.30	-195	74,293	-0.26%	大賣/鉅額交易
2021/04/22	70	11.85	305	12.05	11.85	-235	72,104	-0.33%	大賣/鉅額交易
2021/04/21	36	11.69	18	11.74	11.75	18	68,469	0.03%
2021/04/20	150	11.79	0	0.00	11.80	150	68,119	0.22%	大買/鉅額交易
2021/04/19	182	11.49	102.1	11.75	11.80	79.9	67,727	0.12%	大買/大賣/
2021/04/16	54	11.21	25	11.24	11.25	29	67,623	0.04%
2021/04/15	63	11.17	22	11.20	11.25	41	67,182	0.06%
2021/04/14	61	11.03	3	11.10	11.05	58	66,270	0.09%
2021/04/13	60	11.15	1	11.15	11.05	59	65,355	0.09%
2021/04/12	22	11.00	50	11.13	11.15	-28	63,818	-0.04%
2021/04/09	33	10.35	1	10.35	10.40	32	60,551	0.05%
2021/04/08	10	10.40	43	10.40	10.40	-33	60,532	-0.05%
2021/04/07	10	10.42	0	0.00	10.45	10	61,313	0.02%
2021/04/06	0	0.00	1	10.45	10.45	-1	61,136	0.00%
2021/04/01	4	10.50	15	10.45	10.50	-11	60,829	-0.02%
2021/03/31	1	10.40	1	10.40	10.50	0	60,761	0.00%
2021/03/30	25	10.42	6	10.39	10.40	19	61,195	0.03%
2021/03/29	36	10.49	0	0.00	10.50	36	61,482	0.06%
2021/03/26	25	10.54	27	10.63	10.50	-2	62,181	0.00%
2021/03/25	7	10.36	10	10.42	10.50	-3	62,038	0.00%
2021/03/24	10	10.17	8.1	10.18	10.20	1.9	62,349	0.00%
2021/03/23	21	10.24	48.4	10.25	10.20	-27.4	62,367	-0.04%
2021/03/22	6	10.14	16.1	10.13	10.15	-10.1	62,486	-0.02%
2021/03/19	46	10.06	14	10.08	10.00	32	62,256	0.05%
2021/03/18	7	10.01	5	10.15	10.00	2	60,575	0.00%
2021/03/17	7	10.01	14	10.04	10.05	-7	60,896	-0.01%
2021/03/16	2	10.15	556	10.14	10.10	-554	60,755	-0.91%	大賣/鉅額交易
2021/03/15	10	10.03	103.7	10.01	10.10	-93.7	60,452	-0.15%	大賣/
2021/03/12	13	9.80	11.5	9.82	9.87	1.5	59,766	0.00%
2021/03/11	24	9.87	24	9.84	9.83	0	60,524	0.00%
2021/03/10	14	9.81	40	9.80	9.80	-26	59,580	-0.04%
2021/03/09	11	9.70	38	9.60	9.70	-27	58,773	-0.05%
2021/03/08	3	9.52	50	9.48	9.46	-47	57,704	-0.08%
2021/03/05	1	9.45	50	9.40	9.44	-49	57,289	-0.09%
2021/03/03	0	0.00	14	9.39	9.42	-14	58,451	-0.02%
2021/02/26	5	9.37	6	9.45	9.30	-1	57,908	0.00%
2021/02/25	2	9.53	2	9.54	9.55	0	56,837	0.00%
2021/02/24	0	0.00	10	9.37	9.31	-10	55,825	-0.02%
2021/02/23	108	9.23	7.8	9.23	9.29	100.2	55,424	0.18%	大買/
2021/02/22	0	0.00	4	9.27	9.20	-4	54,947	-0.01%
2021/02/19	6	9.19	0	0.00	9.20	6	54,816	0.01%
2021/02/18	2	9.22	4	9.22	9.25	-2	54,667	0.00%
2021/02/17	11	9.20	1	9.18	9.19	10	54,240	0.02%
2021/02/05	16	9.04	2	9.07	9.06	14	53,406	0.03%
2021/02/04	10	9.02	0	0.00	9.03	10	53,389	0.02%
2021/02/03	2	9.00	6	9.02	9.05	-4	53,773	-0.01%
2021/02/02	2	8.99	0	0.00	8.95	2	53,969	0.00%
2021/02/01	0	0.00	3.5	8.96	8.93	-3.5	53,717	-0.01%
2021/01/29	0	0.00	6	9.00	8.92	-6	53,647	-0.01%
2021/01/28	16	8.96	5	8.94	8.94	11	53,137	0.02%
2021/01/27	6	9.03	2	9.04	9.01	4	52,475	0.01%
2021/01/26	2	9.04	11	9.05	9.04	-9	52,234	-0.02%
2021/01/25	11	9.09	1	9.10	9.08	10	51,945	0.02%
2021/01/22	12	9.06	5.1	9.06	9.04	6.9	51,816	0.01%
2021/01/21	12	9.08	5	9.16	9.06	7	51,422	0.01%
2021/01/20	3	9.19	0	0.00	9.06	3	51,121	0.01%
2021/01/19	5	9.30	3	9.30	9.31	2	50,347	0.00%
2021/01/18	12	9.18	0	0.00	9.25	12	50,015	0.02%
2021/01/15	201	9.41	33	9.34	9.28	168	49,517	0.34%	大買/鉅額交易
2021/01/14	30	9.47	26	9.45	9.46	4	49,113	0.01%
2021/01/13	17.5	9.58	32	9.52	9.51	-14.5	48,581	-0.03%
2021/01/12	314	9.41	5	9.63	9.47	309	47,754	0.65%	大買/鉅額交易
2021/01/11	56	9.52	555	9.60	9.71	-499	46,504	-1.07%	大賣/鉅額交易
2021/01/08	2	9.38	11	9.34	9.41	-9	44,014	-0.02%
2021/01/07	1	9.35	6	9.32	9.29	-5	43,079	-0.01%
2021/01/06	6	9.34	7	9.33	9.28	-1	42,418	0.00%
2021/01/05	4.1	9.21	25	9.21	9.24	-20.9	41,546	-0.05%
2021/01/04	0	0.00	16.2	9.20	9.24	-16.2	41,129	-0.04%
2020/12/31	15	9.30	20	9.32	9.30	-5	40,631	-0.01%
2020/12/30	21	9.36	31	9.30	9.38	-10	39,974	-0.03%
2020/12/29	10	9.21	0	9.16	9.18	10	38,800	0.03%
2020/12/28	11	9.17	1	9.18	9.17	10	38,423	0.03%
2020/12/25	12.2	9.24	0	0.00	9.20	12.2	38,192	0.03%
2020/12/24	0	0.00	5	9.18	9.22	-5	37,695	-0.01%
2020/12/23	5	9.03	6	9.04	9.19	-1	36,409	0.00%
2020/12/22	1	9.11	10	9.11	9.05	-9	35,227	-0.03%
2020/12/21	0	0.00	12	9.08	9.11	-12	34,095	-0.04%
2020/12/18	5	9.16	1	9.14	9.04	4	32,588	0.01%
2020/12/17	10	9.05	0	0.00	9.15	10	30,533	0.03%
2020/12/16	8	9.08	1	9.10	9.10	7	29,857	0.02%
2020/12/14	19	9.09	4	9.06	9.06	15	28,503	0.05%
2020/12/11	10	9.08	10	9.09	9.07	0	27,831	0.00%
2020/12/09	1	8.88	20	8.88	8.90	-19	26,316	-0.07%
2020/12/08	0	0.00	1	8.96	8.95	-1	25,947	0.00%
2020/12/07	2	9.16	11	9.13	9.13	-9	25,171	-0.04%
2020/12/04	0	0.00	35	8.98	9.00	-35	23,819	-0.15%
2020/12/02	0	0.00	5	8.90	8.93	-5	22,440	-0.02%
2020/12/01	3	8.85	8	8.85	8.88	-5	21,754	-0.02%
2020/11/30	55	8.90	15	8.87	8.92	40	21,563	0.19%
2020/11/27	0	0.00	5	8.70	8.74	-5	19,732	-0.03%
2020/11/26	11	8.68	0	0.00	8.71	11	19,422	0.06%
2020/11/25	0	0.00	28	8.72	8.68	-28	19,619	-0.14%
2020/11/24	0	0.00	9	8.66	8.69	-9	19,222	-0.05%
2020/11/23	10	8.67	51	8.65	8.68	-41	19,056	-0.22%
2020/11/20	10	8.64	5	8.66	8.64	5	18,889	0.03%
2020/11/18	5	8.69	7.1	8.70	8.72	-2.1	18,609	-0.01%
2020/11/17	0	0.00	10	8.68	8.66	-10	18,466	-0.05%
2020/11/13	7	8.63	0	0.00	8.64	7	18,914	0.04%
2020/11/12	2	8.65	5	8.67	8.69	-3	18,904	-0.02%
2020/11/11	4	8.73	0	0.00	8.79	4	18,722	0.02%
2020/11/10	2	8.71	12	8.68	8.67	-10	18,183	-0.05%
2020/11/09	0	0.00	13	8.65	8.62	-13	17,793	-0.07%
2020/11/06	0	0.00	2	8.54	8.58	-2	17,608	-0.01%
2020/11/04	0	0.00	10	8.52	8.49	-10	17,619	-0.06%
2020/11/02	5	8.39	0	0.00	8.46	5	17,998	0.03%
2020/10/30	10	8.40	0	0.00	8.38	10	18,094	0.06%
2020/10/29	0	0.00	5	8.44	8.44	-5	17,946	-0.03%
2020/10/28	20	8.49	7	8.48	8.50	13	17,975	0.07%
2020/10/26	0	0.00	3	8.52	8.53	-3	18,447	-0.02%
2020/10/16	6	8.47	0	0.00	8.42	6	19,418	0.03%
2020/10/14	0	0.00	2	8.48	8.47	-2	19,782	-0.01%
2020/10/13	0.6	8.50	0	0.00	8.50	0.6	19,956	0.00%
2020/10/07	1	8.60	10	8.55	8.55	-9	20,568	-0.04%
2020/10/06	0	0.00	66.9	8.58	8.61	-66.9	20,790	-0.32%
2020/10/05	2	8.48	0	0.00	8.45	2	21,102	0.01%
2020/09/30	1	8.50	0.2	8.51	8.51	0.8	21,654	0.00%
2020/09/29	5	8.50	27	8.48	8.51	-22	21,984	-0.10%
2020/09/25	0	0.00	2	8.28	8.33	-2	24,011	-0.01%
2020/09/24	5	8.33	0	0.00	8.21	5	25,377	0.02%
2020/09/23	11	8.41	0	0.00	8.46	11	25,610	0.04%
2020/09/21	9	8.66	0	0.00	8.61	9	26,180	0.03%
2020/09/18	0	0.00	10	8.70	8.65	-10	26,412	-0.04%
2020/09/15	0	0.00	0.2	8.75	8.75	-0.2	26,226	0.00%
2020/09/14	10	8.75	0.1	8.76	8.77	9.9	26,778	0.04%
2020/09/11	3	8.73	10	8.77	8.77	-7	26,860	-0.03%
2020/09/10	0	0.00	55	8.65	8.70	-55	26,718	-0.21%
2020/09/09	1	8.52	1	8.59	8.60	0	26,769	0.00%
2020/09/07	0	0.00	7	8.65	8.62	-7	27,362	-0.03%
2020/09/04	5	8.55	0	0.00	8.58	5	27,860	0.02%
2020/09/03	15	8.58	5	8.64	8.59	10	27,964	0.04%
2020/09/02	10	8.57	0	0.00	8.57	10	27,849	0.04%
2020/09/01	2	8.61	0	0.00	8.60	2	28,084	0.01%
2020/08/31	1	8.60	5	8.66	8.54	-4	28,148	-0.01%
2020/08/25	5	8.62	100	8.63	8.58	-95	29,029	-0.33%
2020/08/21	8	8.52	5	8.57	8.56	3	29,646	0.01%
2020/08/20	29	8.55	0	0.00	8.41	29	29,657	0.10%
2020/08/19	0	0.00	50	8.68	8.65	-50	29,248	-0.17%
2020/08/18	11	8.68	0.5	8.67	8.67	10.5	29,074	0.04%
2020/08/17	1	8.70	5	8.71	8.70	-4	29,196	-0.01%
2020/08/13	10	8.68	0	0.00	8.68	10	29,262	0.03%
2020/08/12	2	8.67	0	0.00	8.68	2	29,449	0.01%
2020/08/11	0	0.00	1	8.68	8.68	-1	29,567	0.00%
2020/08/10	0	0.00	10	8.74	8.72	-10	29,663	-0.03%
2020/08/07	6	8.65	0	0.00	8.66	6	29,659	0.02%
2020/08/05	10	8.63	0	0.00	8.63	10	29,537	0.03%
2020/08/03	105	8.54	15	8.54	8.53	90	29,707	0.30%	大買/
2020/07/31	57	8.65	11	8.67	8.64	46	29,568	0.16%
2020/07/30	45	8.69	0	0.00	8.66	45	29,583	0.15%
2020/07/29	20	8.74	0	0.00	8.75	20	29,487	0.07%
2020/07/27	20	8.72	0	0.00	8.61	20	30,109	0.07%
2020/07/24	11	8.78	0	0.00	8.75	11	30,314	0.04%
2020/07/23	0	0.00	3	8.89	8.86	-3	30,505	-0.01%
2020/07/21	10	8.89	0	0.00	8.85	10	30,465	0.03%
2020/07/20	2	8.91	0	0.00	8.94	2	30,241	0.01%
2020/07/17	3	8.91	0	0.00	8.91	3	30,297	0.01%
2020/07/16	25	8.89	0	0.00	8.87	25	30,725	0.08%
2020/07/13	20	8.78	15	8.79	8.81	5	31,115	0.02%
2020/07/10	3	8.75	0	0.00	8.75	3	31,523	0.01%
2020/07/09	12	8.88	13	8.89	8.83	-1	31,610	0.00%
2020/07/08	11	8.92	2	8.92	8.92	9	31,802	0.03%
2020/07/07	30	9.01	0	0.00	8.94	30	31,687	0.09%
2020/07/06	20	9.04	5	9.03	9.04	15	31,066	0.05%
2020/07/03	23	9.46	36	9.47	9.47	-13	29,825	-0.04%
2020/07/02	6	9.47	0	0.00	9.48	6	28,526	0.02%
2020/07/01	0	0.00	9	9.47	9.48	-9	28,038	-0.03%
2020/06/30	31	9.39	86	9.40	9.46	-55	27,582	-0.20%
2020/06/29	20	9.31	0	0.00	9.37	20	27,984	0.07%
2020/06/24	0	0.00	60.1	9.37	9.34	-60.1	27,915	-0.22%
2020/06/22	2	9.31	2	9.33	9.32	0	28,295	0.00%
2020/06/19	5	9.26	0	0.00	9.26	5	28,847	0.02%
2020/06/18	5	9.33	0	0.00	9.40	5	28,729	0.02%
2020/06/17	2	9.40	2	9.40	9.40	0	28,912	0.00%
2020/06/16	0	0.00	3	9.33	9.39	-3	29,766	-0.01%
2020/06/15	9	9.27	0	0.00	9.27	9	31,261	0.03%
2020/06/11	50	9.28	3	9.31	9.20	47	32,027	0.15%
2020/06/10	10	9.45	0	0.00	9.47	10	31,963	0.03%
2020/06/09	13	9.48	22	9.49	9.48	-9	33,030	-0.03%
2020/06/08	0	0.00	12	9.46	9.49	-12	33,656	-0.04%
2020/06/05	10	9.38	1	9.34	9.40	9	33,743	0.03%
2020/06/04	15	9.36	5	9.33	9.36	10	34,278	0.03%
2020/06/03	0	0.00	7	9.33	9.30	-7	34,614	-0.02%
2020/06/02	8	9.13	0	0.00	9.14	8	34,369	0.02%
2020/06/01	3	9.15	24	9.15	9.11	-21	34,332	-0.06%
2020/05/29	11	9.04	2	8.99	9.09	9	34,099	0.03%
2020/05/28	5	9.00	2	9.03	9.00	3	33,815	0.01%
2020/05/27	2.5	9.07	6	9.06	9.07	-3.5	33,948	-0.01%
2020/05/26	0	0.00	11	9.04	9.02	-11	34,214	-0.03%
2020/05/25	1	8.89	6	8.96	8.97	-5	34,322	-0.01%
2020/05/22	1	8.97	12	8.97	8.93	-11	34,457	-0.03%
2020/05/21	1	9.03	0	0.00	9.01	1	34,522	0.00%
2020/05/19	2	9.01	0	0.00	9.00	2	34,542	0.01%
2020/05/18	5	8.99	0	0.00	8.95	5	34,373	0.01%
2020/05/15	0	0.00	3	9.00	8.95	-3	34,217	-0.01%
2020/05/14	25	9.01	0	0.00	8.99	25	34,006	0.07%
2020/05/13	2	9.04	0	0.00	9.04	2	33,834	0.01%
2020/05/11	7	9.11	0	0.00	9.10	7	33,846	0.02%
2020/05/08	5	9.01	0	0.00	8.98	5	33,671	0.01%
2020/05/05	12	9.01	0	0.00	8.92	12	33,636	0.04%
2020/04/30	0	0.00	5	9.08	9.06	-5	33,466	-0.01%
2020/04/29	5	8.97	18	8.91	8.98	-13	33,376	-0.04%
2020/04/27	0	0.00	10	8.56	8.58	-10	34,140	-0.03%
2020/04/24	10	8.40	12	8.41	8.40	-2	34,012	-0.01%
2020/04/23	0	0.00	5	8.49	8.43	-5	34,060	-0.01%
2020/04/22	1	8.40	0	0.00	8.39	1	33,930	0.00%
2020/04/21	17	8.35	0	0.00	8.36	17	33,923	0.05%
2020/04/20	5	8.58	2	8.58	8.56	3	33,551	0.01%
2020/04/16	13	8.55	0	0.00	8.51	13	33,464	0.04%
2020/04/15	5	8.64	20	8.63	8.66	-15	33,094	-0.05%
2020/04/14	0	0.00	2	8.48	8.51	-2	32,751	-0.01%
2020/04/13	25	8.37	0	0.00	8.35	25	32,360	0.08%
2020/04/10	21	8.08	24	8.02	8.13	-3	31,789	-0.01%
2020/04/09	4	7.92	5	7.88	7.95	-1	31,596	0.00%
2020/04/08	10	7.82	0	0.00	7.83	10	31,500	0.03%
2020/04/07	5	7.75	6	7.75	7.76	-1	31,386	0.00%
2020/04/06	8	7.60	3	7.53	7.65	5	31,416	0.02%
2020/04/01	5	7.54	5	7.56	7.51	0	31,248	0.00%
2020/03/31	27	7.48	0	0.00	7.42	27	31,109	0.09%
2020/03/30	5	7.67	3	7.54	7.74	2	30,327	0.01%
2020/03/27	25	7.83	3	7.80	7.81	22	30,076	0.07%
2020/03/26	5	7.60	3	7.60	7.60	2	29,712	0.01%
2020/03/25	12	7.56	13	7.56	7.54	-1	29,961	0.00%
2020/03/24	2	7.33	0	0.00	7.26	2	29,536	0.01%
2020/03/23	2	7.07	0	0.00	7.01	2	29,297	0.01%
2020/03/20	12	7.47	120	7.37	7.35	-108	29,208	-0.37%	大賣/鉅額交易
2020/03/19	13	7.16	5	7.21	6.90	8	28,477	0.03%
2020/03/18	8	7.56	0	0.00	7.50	8	27,654	0.03%
2020/03/17	1	7.61	0	0.00	7.60	1	27,212	0.00%
2020/03/16	1	7.95	5	8.11	7.93	-4	26,615	-0.02%
2020/03/13	6	7.81	0	0.00	8.29	6	26,174	0.02%
2020/03/12	11	8.59	0	0.00	8.56	11	24,977	0.04%
2020/03/10	11	8.97	0	0.00	9.00	11	24,120	0.05%
2020/03/09	6	9.03	0	0.00	9.03	6	23,767	0.03%
2020/03/06	5	9.19	3.1	9.18	9.18	1.9	23,205	0.01%
2020/03/05	0	0.00	30	9.35	9.36	-30	23,122	-0.13%
2020/03/04	1	9.25	0	0.00	9.26	1	23,182	0.00%
2020/03/03	1	9.16	0	0.00	9.17	1	23,128	0.00%
2020/03/02	8	9.09	0	0.00	9.10	8	23,074	0.03%
2020/02/26	1	9.17	0	0.00	9.21	1	23,176	0.00%
2020/02/25	10	9.23	0	9.25	9.24	10	23,013	0.04%
2020/02/24	3	9.29	0	0.00	9.30	3	23,082	0.01%
2020/02/21	2	9.37	0.8	9.37	9.36	1.2	22,923	0.01%
2020/02/18	1	9.37	0	0.00	9.37	1	22,971	0.00%
2020/02/13	10	9.37	0	0.00	9.40	10	23,611	0.04%
2020/02/12	2	9.38	0	0.00	9.35	2	24,020	0.01%
2020/02/11	4	9.39	0	0.00	9.36	4	24,391	0.02%
2020/02/10	1	9.29	9.4	9.32	9.31	-8.4	25,741	-0.03%
2020/02/07	7	9.37	5	9.40	9.35	2	26,401	0.01%
2020/02/06	0	0.00	5	9.38	9.49	-5	27,017	-0.02%
2020/02/05	1	9.24	1	9.31	9.33	0	27,138	0.00%
2020/02/04	0	0.00	5	9.30	9.29	-5	27,028	-0.02%
2020/02/03	10	9.20	0	0.00	9.23	10	27,101	0.04%
2020/01/30	43	9.37	3	9.36	9.26	40	26,536	0.15%
2020/01/20	1	9.84	0	0.00	9.84	1	25,320	0.00%
2020/01/17	80	9.86	2.3	9.83	9.85	77.7	25,290	0.31%
2020/01/15	5	9.88	0.1	9.83	9.84	4.9	25,653	0.02%
2020/01/14	13	9.88	0	0.00	9.88	13	25,665	0.05%
2020/01/13	5	9.80	0.2	9.81	9.83	4.8	25,487	0.02%
2020/01/10	5	9.76	4	9.74	9.74	1	25,698	0.00%
2020/01/09	0	0.00	1	9.65	9.63	-1	25,855	0.00%
2020/01/08	1	9.55	0	0.00	9.56	1	25,981	0.00%
2020/01/06	8.9	9.66	0	0.00	9.65	8.9	25,811	0.03%
2020/01/03	5	9.72	188	9.75	9.76	-183	25,773	-0.71%	大賣/鉅額交易
2020/01/02	9	9.74	0	0.00	9.72	9	25,819	0.03%
2019/12/31	0	0.00	2	9.75	9.73	-2	25,702	-0.01%
2019/12/30	11	9.77	53.3	9.78	9.72	-42.3	25,617	-0.17%
2019/12/27	0	0.00	8	9.79	9.79	-8	25,536	-0.03%
2019/12/25	10	9.80	1.1	9.81	9.81	8.9	25,467	0.04%
2019/12/24	6	9.83	0	0.00	9.81	6	25,460	0.02%
2019/12/20	5	9.84	0	0.00	9.81	5	25,509	0.02%
2019/12/19	2	9.83	0.9	9.83	9.89	1.1	25,067	0.00%
2019/12/18	1	9.91	0	0.00	9.90	1	24,854	0.00%
2019/12/17	0	0.00	3.8	9.87	9.93	-3.8	24,888	-0.02%
2019/12/16	15	9.88	10	9.83	9.81	5	24,640	0.02%
2019/12/13	14	9.91	2	9.90	9.91	12	24,391	0.05%
2019/12/12	6	9.73	1	9.78	9.77	5	23,478	0.02%
2019/12/11	2	9.69	0	0.00	9.69	2	23,270	0.01%
2019/12/10	5	9.66	0	0.00	9.66	5	23,292	0.02%
2019/12/09	5	9.67	0	0.00	9.66	5	23,321	0.02%
2019/12/06	3	9.64	73	9.65	9.65	-70	23,362	-0.30%
2019/12/05	2	9.62	0	0.00	9.62	2	23,280	0.01%
2019/12/04	1	9.56	0	0.00	9.58	1	23,074	0.00%
2019/11/29	12	9.71	0	0.00	9.71	12	22,714	0.05%
2019/11/27	11	9.87	0	0.00	9.82	11	22,536	0.05%
2019/11/26	0	0.00	2.1	9.93	9.87	-2.1	22,388	-0.01%
2019/11/25	0.1	9.87	0	0.00	9.92	0.1	21,636	0.00%
2019/11/22	10	9.79	0	0.00	9.88	10	22,022	0.05%
2019/11/21	19	9.78	0	0.00	9.78	19	21,968	0.09%
2019/11/20	5	9.84	0	0.00	9.87	5	21,685	0.02%
2019/11/19	0	0.00	31	9.88	9.92	-31	21,566	-0.14%
2019/11/15	1	9.83	1	9.93	9.90	0	21,380	0.00%
2019/11/14	1	9.83	0	0.00	9.83	1	21,305	0.00%
2019/11/12	9	9.93	1	9.95	9.97	8	21,254	0.04%
2019/11/11	7	9.87	16.8	9.89	9.89	-9.8	21,061	-0.05%
2019/11/08	16	10.07	38	10.07	10.00	-22	20,524	-0.11%
2019/11/07	26	10.11	39	10.10	10.10	-13	20,082	-0.06%
2019/11/06	38	9.91	5	9.96	9.94	33	18,601	0.18%
2019/11/05	22	9.83	5	9.84	9.86	17	18,098	0.09%
2019/11/04	4	9.62	10	9.63	9.65	-6	17,590	-0.03%
2019/10/31	0	0.00	2.5	9.52	9.50	-2.5	17,750	-0.01%
2019/10/30	1	9.53	2	9.53	9.53	-1	17,597	-0.01%
2019/10/24	3	9.53	0	0.00	9.54	3	17,336	0.02%
2019/10/23	7	9.40	0	0.00	9.41	7	17,087	0.04%
2019/10/22	4	9.47	0	0.00	9.49	4	17,005	0.02%
2019/10/21	0	0.00	539	9.45	9.45	-539	16,986	-3.17%	大賣/鉅額交易
2019/10/17	4	9.40	1	9.45	9.46	3	16,469	0.02%
2019/10/16	0	0.00	2	9.31	9.34	-2	16,019	-0.01%
2019/10/14	5	9.26	0	0.00	9.27	5	16,051	0.03%
2019/10/09	3	9.14	4	9.14	9.11	-1	15,930	-0.01%
2019/10/07	1	9.15	0	0.00	9.15	1	15,905	0.01%
2019/10/04	7	9.17	0	0.00	9.17	7	15,892	0.04%
2019/10/03	2	9.15	0	0.00	9.14	2	15,974	0.01%
2019/10/01	20	9.29	0	0.00	9.29	20	15,899	0.13%
2019/09/27	10	9.25	5	9.25	9.24	5	16,020	0.03%
2019/09/26	0	0.00	3	9.32	9.31	-3	16,324	-0.02%
2019/09/25	1	9.35	0	0.00	9.34	1	16,467	0.01%
2019/09/24	2	9.37	0	0.00	9.37	2	16,455	0.01%
2019/09/23	10	9.41	10	9.42	9.39	0	16,623	0.00%
2019/09/18	4	9.43	20	9.43	9.42	-16	16,719	-0.10%
2019/09/17	2	9.40	3	9.45	9.45	-1	16,676	-0.01%
2019/09/16	2	9.46	0.1	9.44	9.44	1.9	16,935	0.01%
2019/09/12	2	9.45	8	9.45	9.44	-6	16,974	-0.04%
2019/09/11	2	9.39	0	0.00	9.40	2	17,073	0.01%
2019/09/10	3.4	9.35	0	0.00	9.39	3.4	16,977	0.02%
2019/09/09	0	0.00	2	9.30	9.32	-2	16,832	-0.01%
2019/09/06	16	9.25	1	9.26	9.25	15	16,853	0.09%
2019/09/05	1	9.24	1	9.28	9.28	0	16,910	0.00%
2019/09/04	1	9.13	10	9.13	9.15	-9	16,818	-0.05%
2019/09/03	0	0.00	50	9.15	9.07	-50	16,907	-0.30%
2019/09/02	5	9.12	0	0.00	9.13	5	16,980	0.03%
2019/08/30	0	0.00	50	9.05	9.09	-50	17,154	-0.29%
2019/08/29	6	8.99	0	0.00	8.99	6	17,126	0.04%
2019/08/27	10	9.00	0	0.00	8.96	10	17,343	0.06%
2019/08/26	1	9.00	0	0.00	9.00	1	17,126	0.01%
2019/08/23	0	9.05	0	0.00	9.05	0	17,253	0.00%
2019/08/21	2	9.10	0	0.00	9.05	2	19,290	0.01%
2019/08/20	0	0.00	5	9.13	9.10	-5	19,305	-0.03%
2019/08/19	1	9.11	11	9.16	9.13	-10	19,450	-0.05%
2019/08/16	1	8.98	0	0.00	9.16	1	19,725	0.01%
2019/08/15	4	9.01	2	9.00	9.01	2	19,763	0.01%
2019/08/14	1	9.09	0.1	9.08	9.06	0.9	20,211	0.00%
2019/08/13	5	9.08	0	0.00	9.06	5	20,299	0.02%
2019/08/06	101	8.97	36	8.99	9.02	65	21,745	0.30%	大買/
2019/08/05	60	9.13	0	0.00	9.08	60	21,641	0.28%
2019/08/02	0.5	9.22	4	9.15	9.15	-3.5	21,731	-0.02%
2019/08/01	100	9.24	0	0.00	9.22	100	22,011	0.45%
2019/07/30	0.1	9.32	0	0.00	9.37	0.1	22,246	0.00%
2019/07/29	5	9.32	1	9.32	9.35	4	22,397	0.02%
2019/07/19	0	0.00	10	9.35	9.32	-10	23,094	-0.04%
2019/07/17	0	0.00	0.9	9.35	9.37	-0.9	23,174	0.00%
2019/07/15	0	0.00	15	9.38	9.40	-15	22,868	-0.07%
2019/07/12	15	9.42	0	0.00	9.41	15	23,187	0.06%
2019/07/11	1	9.43	2	9.45	9.48	-1	23,178	0.00%
2019/07/09	0	0.00	5	9.28	9.28	-5	23,142	-0.02%
2019/07/08	0	0.00	3	9.31	9.33	-3	23,172	-0.01%
2019/07/04	5	9.30	0	0.00	9.32	5	23,841	0.02%
2019/07/03	0	0.00	13.3	9.52	9.50	-13.3	23,813	-0.06%
2019/07/01	525	9.53	5	9.50	9.50	520	23,633	2.20%	大買/鉅額交易
2019/06/26	0	0.00	3	9.49	9.50	-3	24,068	-0.01%
2019/06/25	0	0.00	3	9.52	9.54	-3	24,332	-0.01%
2019/06/24	0	0.00	15	9.50	9.53	-15	24,293	-0.06%
2019/06/19	0	0.00	4	9.47	9.47	-4	24,178	-0.02%
2019/06/18	53	9.33	1	9.36	9.36	52	24,121	0.22%
2019/06/14	73	9.28	0	0.00	9.27	73	24,662	0.30%
2019/06/13	40	9.26	0	0.00	9.27	40	24,631	0.16%
2019/06/12	1	9.31	2	9.31	9.37	-1	25,001	0.00%
2019/06/11	2	9.44	0	0.00	9.43	2	25,018	0.01%
2019/06/10	10	9.51	0	0.00	9.53	10	24,867	0.04%
2019/06/06	0	0.00	4	9.40	9.45	-4	24,846	-0.02%
2019/06/05	5	9.37	3	9.34	9.33	2	24,822	0.01%
2019/06/04	0	0.00	1	9.31	9.30	-1	24,760	0.00%
2019/06/03	5	9.24	0	0.00	9.25	5	24,647	0.02%
2019/05/30	0	0.00	1	9.22	9.24	-1	24,469	0.00%
2019/05/29	6	9.12	0	0.00	9.10	6	24,505	0.02%
2019/05/28	0	0.00	2	9.20	9.14	-2	24,400	-0.01%
2019/05/23	84	9.22	0	0.00	9.20	84	22,752	0.37%
2019/05/22	17	9.31	0	0.00	9.30	17	22,513	0.08%
2019/05/21	8	9.42	5	9.45	9.42	3	22,425	0.01%
2019/05/20	10	9.13	1	9.13	9.16	9	21,915	0.04%
2019/05/17	0	0.00	24	9.10	9.05	-24	21,729	-0.11%
2019/05/16	24	9.18	0	0.00	9.03	24	21,397	0.11%
2019/05/14	21	9.30	0	0.00	9.21	21	21,090	0.10%
2019/05/13	40	9.56	3	9.56	9.48	37	20,271	0.18%
2019/05/09	5	9.65	3	9.54	9.50	2	20,104	0.01%
2019/05/08	1	9.66	0	0.00	9.65	1	19,659	0.01%
2019/05/07	2	9.80	0	0.00	9.75	2	19,271	0.01%
2019/05/06	33	9.81	0	0.00	9.81	33	19,210	0.17%
2019/05/03	0.1	9.91	65	9.92	9.92	-64.9	19,237	-0.34%
2019/05/02	1	9.91	3	9.92	9.91	-2	19,193	-0.01%
2019/04/30	7	9.95	10	9.95	9.95	-3	18,925	-0.02%
2019/04/26	0	0.00	15	9.93	9.96	-15	18,447	-0.08%
2019/04/24	0	0.00	1	10.00	9.97	-1	18,421	-0.01%
2019/04/22	0	0.00	3	9.99	9.99	-3	18,469	-0.02%
2019/04/19	5	9.98	0	0.00	10.00	5	18,512	0.03%
2019/04/18	2	10.00	0	0.00	10.00	2	18,539	0.01%
2019/04/17	0	0.00	1	10.00	10.00	-1	18,487	-0.01%
2019/04/16	1	10.00	0	0.00	10.05	1	18,438	0.01%
2019/04/15	4	10.04	0	0.00	10.00	4	18,479	0.02%
2019/04/12	1	10.00	0	0.00	10.10	1	18,693	0.01%
2019/04/11	11	10.03	0	0.00	10.05	11	18,594	0.06%
2019/04/10	0	0.00	11	10.10	10.05	-11	18,387	-0.06%
2019/04/09	0	0.00	1	10.10	10.05	-1	17,940	-0.01%
2019/04/08	12	10.00	40	10.05	10.05	-28	17,801	-0.16%
2019/04/03	1	10.05	4	10.05	10.10	-3	17,470	-0.02%
2019/04/02	2	10.05	0	0.00	10.05	2	17,350	0.01%
2019/04/01	5	10.20	17.1	10.18	10.05	-12.1	17,227	-0.07%
2019/03/29	2	10.20	24	10.23	10.30	-22	16,867	-0.13%
2019/03/28	9	10.06	1	10.15	10.15	8	16,524	0.05%
2019/03/27	4	10.05	15	10.05	10.05	-11	16,354	-0.07%
2019/03/22	0	0.00	2	10.10	10.20	-2	16,380	-0.01%
2019/03/21	0	0.00	5	10.20	10.20	-5	16,388	-0.03%
2019/03/19	3	10.20	0	0.00	10.15	3	16,204	0.02%
2019/03/18	0	0.00	0.3	10.10	10.10	-0.3	15,988	0.00%
2019/03/15	0	0.00	1	10.00	10.05	-1	16,111	-0.01%
2019/03/14	0	0.00	10	9.97	9.95	-10	15,711	-0.06%
2019/03/08	0	0.00	5	9.92	9.92	-5	16,271	-0.03%
2019/03/07	55	9.94	0.2	9.95	9.95	54.8	17,306	0.32%
2019/03/05	18	9.91	0	0.00	9.90	18	17,481	0.10%
2019/03/04	56	9.92	4.3	9.96	9.94	51.7	17,435	0.30%
2019/02/27	1	9.98	0	0.00	9.97	1	17,368	0.01%
2019/02/21	1	9.97	52	10.00	10.00	-51	17,543	-0.29%
2019/02/20	13	9.97	0	0.00	10.00	13	17,636	0.07%
2019/01/30	0	0.00	5	10.00	9.98	-5	18,161	-0.03%
2019/01/28	0	0.00	5	9.98	9.97	-5	17,944	-0.03%
2019/01/25	0	0.00	2	9.95	9.97	-2	18,010	-0.01%
2019/01/24	1	9.81	0	0.00	9.92	1	17,936	0.01%
2019/01/22	1	9.91	0	0.00	9.90	1	18,200	0.01%
2019/01/21	12	9.99	10	9.97	9.95	2	18,219	0.01%
2019/01/18	0	0.00	12	9.89	9.91	-12	18,554	-0.06%
2019/01/17	2	9.81	0	0.00	9.84	2	19,253	0.01%
2019/01/16	10	9.91	12.1	9.90	9.91	-2.1	19,767	-0.01%
2019/01/15	10	9.94	2	9.91	9.93	8	20,161	0.04%
2019/01/14	1	9.79	0	0.00	9.81	1	20,159	0.00%
2019/01/11	3	9.86	2	9.90	9.91	1	20,775	0.00%
2019/01/10	6	9.86	0	0.00	9.90	6	21,140	0.03%
2019/01/09	1	9.77	1	9.79	9.90	0	21,541	0.00%
2019/01/08	5	9.68	0	0.00	9.70	5	21,596	0.02%
2019/01/07	0	0.00	1	9.58	9.75	-1	22,042	0.00%
2019/01/04	2	9.49	0	0.00	9.45	2	22,438	0.01%
2019/01/03	3	9.61	0	0.00	9.63	3	23,773	0.01%
2019/01/02	2	9.67	0	0.00	9.68	2	24,026	0.01%
2018/12/28	0	0.00	10	9.73	9.72	-10	24,167	-0.04%
2018/12/27	0	0.00	1	9.71	9.76	-1	24,593	0.00%
2018/12/24	0.5	9.76	1	9.74	9.76	-0.5	25,407	0.00%
2018/12/21	0	0.00	20	9.66	9.77	-20	26,107	-0.08%
2018/12/14	2	9.92	140	9.94	9.95	-138	27,423	-0.50%	大賣/鉅額交易
2018/12/12	3	9.93	0	0.00	9.93	3	27,862	0.01%
2018/12/11	0	0.00	9.4	9.93	10.00	-9.4	27,790	-0.03%
2018/12/05	4	10.04	0	0.00	10.05	4	28,180	0.01%
2018/11/30	0	0.00	1	10.25	10.00	-1	28,230	0.00%
2018/11/29	5	10.00	0.1	9.99	9.99	4.9	27,607	0.02%
2018/11/19	0	0.00	15	10.10	10.05	-15	27,427	-0.05%
2018/11/16	0	0.00	1	10.05	10.10	-1	27,367	0.00%
2018/11/15	0	0.00	1	10.00	10.05	-1	27,313	0.00%
2018/11/14	10	9.99	0	0.00	10.00	10	27,296	0.04%
2018/11/12	0	0.00	4	10.00	10.05	-4	27,341	-0.01%
2018/11/08	0	0.00	2	10.25	10.15	-2	27,347	-0.01%
2018/11/02	2	9.89	0	0.00	9.96	2	27,713	0.01%
2018/10/31	4	9.86	0	0.00	9.93	4	27,948	0.01%
2018/10/30	5	9.74	4	9.75	9.76	1	27,967	0.00%
2018/10/26	3	9.52	1	9.53	9.55	2	28,463	0.01%
2018/10/25	2	9.52	9	9.55	9.51	-7	28,360	-0.02%
2018/10/23	0	9.96	0	0.00	9.94	0	27,462	0.00%
2018/10/22	0	0.00	10	10.00	10.05	-10	27,152	-0.04%
2018/10/19	10	10.05	2	10.00	10.00	8	27,173	0.03%
2018/10/18	1	10.00	0	0.00	10.10	1	27,036	0.00%
2018/10/16	0	0.00	10	10.25	10.20	-10	26,642	-0.04%
2018/10/12	0	0.00	20	10.18	10.35	-20	26,253	-0.08%
2018/10/11	2	10.20	8	10.28	10.20	-6	25,918	-0.02%
2018/10/05	0	0.00	1	10.95	10.95	-1	24,502	0.00%
2018/10/04	0	0.00	10	11.00	11.00	-10	25,037	-0.04%
2018/10/03	3	11.10	0	0.00	11.15	3	25,398	0.01%
2018/10/02	2	11.20	3	11.20	11.20	-1	26,319	0.00%
2018/10/01	2	11.45	13	11.40	11.40	-11	26,335	-0.04%
2018/09/28	145	11.46	6	11.37	11.40	139	26,474	0.53%	大買/鉅額交易
2018/09/27	16	11.43	12	11.43	11.45	4	26,475	0.02%
2018/09/26	0	0.00	2	11.20	11.25	-2	25,767	-0.01%
2018/09/25	0.2	11.10	14	11.10	11.15	-13.8	26,034	-0.05%
2018/09/21	5	11.00	1	11.05	11.10	4	26,434	0.02%
2018/09/20	5	10.95	0	0.00	10.95	5	26,257	0.02%
2018/09/19	1	10.90	1	10.95	11.00	0	26,480	0.00%
2018/09/18	0.3	10.85	0	0.00	10.85	0.3	26,422	0.00%
2018/09/12	1	10.80	0	0.00	10.80	1	26,327	0.00%
2018/09/10	0	0.00	155	10.70	10.75	-155	26,532	-0.58%	大賣/鉅額交易
2018/09/07	1	10.80	1	10.80	10.80	0	27,267	0.00%
2018/09/05	0	0.00	0.9	10.85	10.80	-0.9	27,301	0.00%
2018/09/04	0	0.00	5	10.95	10.95	-5	27,037	-0.02%
2018/08/28	0	0.00	2	11.00	11.05	-2	27,586	-0.01%
2018/08/27	2	10.95	3	11.00	10.95	-1	27,742	0.00%
2018/08/23	1	11.00	27	10.95	11.00	-26	28,716	-0.09%
2018/08/22	0.7	10.95	0	0.00	10.95	0.7	29,422	0.00%
2018/08/20	25	10.90	0	0.00	10.85	25	29,777	0.08%
2018/08/17	0	0.00	1	11.00	10.95	-1	29,711	0.00%
2018/08/15	3	10.90	0	0.00	10.85	3	29,768	0.01%
2018/08/13	2	11.00	0	0.00	10.85	2	30,059	0.01%
2018/08/10	10.4	11.00	0	0.00	11.00	10.4	30,506	0.03%
2018/08/09	1.1	11.00	0	0.00	11.00	1.1	30,503	0.00%
2018/08/08	1	11.00	0	0.00	11.05	1	31,054	0.00%
2018/08/07	50	10.95	0	0.00	10.95	50	31,079	0.16%
2018/08/06	0	0.00	5	10.95	10.95	-5	31,072	-0.02%
2018/08/03	0	0.00	1	11.00	11.05	-1	30,918	0.00%
2018/08/02	0	0.00	6	10.99	11.00	-6	30,925	-0.02%
2018/07/30	5	11.10	3	11.10	11.10	2	30,818	0.01%
2018/07/26	0	0.00	3	11.20	11.20	-3	31,232	-0.01%
2018/07/25	8	11.20	2.3	11.06	11.20	5.7	31,808	0.02%
2018/07/24	5	11.00	19.9	11.00	11.05	-14.9	31,884	-0.05%
2018/07/23	10.5	11.00	1	11.00	11.00	9.5	32,062	0.03%
2018/07/18	0	0.00	3.4	11.04	11.05	-3.4	33,703	-0.01%
2018/07/16	1	11.00	0.3	10.95	10.95	0.7	36,199	0.00%
2018/07/13	16	10.90	4	10.95	11.00	12	36,553	0.03%
2018/07/12	10	10.95	5	10.91	11.00	5	36,217	0.01%
2018/07/11	10	11.43	0	0.00	11.45	10	35,542	0.03%
2018/07/09	2	11.40	5	11.40	11.40	-3	34,338	-0.01%
2018/07/06	5	11.30	0	0.00	11.35	5	34,120	0.01%
2018/07/04	0	0.00	5	11.36	11.40	-5	34,416	-0.01%
2018/07/02	1	11.30	0	0.00	11.30	1	34,037	0.00%
2018/06/27	3.1	11.20	0	0.00	11.15	3.1	33,632	0.01%
2018/06/26	0	0.00	2	11.35	11.35	-2	33,854	-0.01%
2018/06/25	1	11.25	1	11.40	11.30	0	34,042	0.00%
2018/06/22	2	11.05	2	11.05	11.05	0	33,898	0.00%
2018/06/21	1.5	11.10	0	0.00	11.10	1.5	34,150	0.00%
2018/06/20	2	11.15	0	0.00	11.10	2	34,629	0.01%
2018/06/15	12	11.12	45.3	11.15	11.20	-33.3	34,349	-0.10%
2018/06/14	30	11.22	0	0.00	11.15	30	33,571	0.09%
2018/06/13	0	0.00	1	11.30	11.30	-1	33,422	0.00%
2018/06/12	1	11.35	1	11.40	11.35	0	34,411	0.00%
2018/06/11	11	11.50	0	0.00	11.50	11	34,449	0.03%
2018/06/08	1.9	11.45	3	11.50	11.50	-1.1	34,826	0.00%
2018/06/07	0	0.00	26	11.55	11.55	-26	35,044	-0.07%
2018/06/06	0	0.00	1	11.45	11.45	-1	35,311	0.00%
2018/06/04	0	0.00	12	11.30	11.40	-12	35,276	-0.03%
2018/06/01	0	0.00	22.4	11.29	11.35	-22.4	35,316	-0.06%
2018/05/31	12	11.34	2	11.20	11.25	10	35,358	0.03%
2018/05/30	15	11.12	5	11.10	11.10	10	34,748	0.03%
2018/05/29	2	11.35	2	11.35	11.35	0	34,448	0.00%
2018/05/28	1	11.55	0	0.00	11.50	1	34,649	0.00%
2018/05/25	0	0.00	3	11.50	11.55	-3	34,981	-0.01%
2018/05/24	0	0.00	4	11.55	11.50	-4	35,263	-0.01%
2018/05/23	7	11.46	1	11.45	11.40	6	36,062	0.02%
2018/05/22	10	11.60	9	11.56	11.50	1	36,335	0.00%
2018/05/21	11.5	11.65	1	11.65	11.65	10.5	36,840	0.03%
2018/05/18	10	11.60	14	11.55	11.55	-4	37,681	-0.01%
2018/05/17	58	11.41	3	11.40	11.35	55	37,469	0.15%
2018/05/16	0	0.00	5.2	11.40	11.40	-5.2	37,483	-0.01%
2018/05/11	12	11.15	20	11.14	11.20	-8	39,321	-0.02%
2018/05/10	10	11.15	0	0.00	11.10	10	39,292	0.03%
2018/05/09	1	11.10	1	11.15	11.15	0	39,327	0.00%
2018/05/08	6	11.10	3	11.05	11.05	3	39,516	0.01%
2018/05/04	18	10.95	0	0.00	10.90	18	39,535	0.05%
2018/05/03	5.4	11.05	3	11.05	11.00	2.4	39,683	0.01%
2018/05/02	20	11.18	1	11.25	11.05	19	39,779	0.05%
2018/04/27	0.5	10.95	1	11.05	11.00	-0.5	40,057	0.00%
2018/04/26	2	10.95	20.5	10.98	10.95	-18.5	40,177	-0.05%
2018/04/25	16	10.92	9	10.90	10.95	7	40,096	0.02%
2018/04/24	8	11.03	23	10.98	11.05	-15	40,102	-0.04%
2018/04/23	5	11.00	105	10.91	11.05	-100	39,666	-0.25%	大賣/
2018/04/20	12	10.70	3	10.58	10.75	9	38,503	0.02%
2018/04/19	3	10.60	10	10.58	10.60	-7	37,944	-0.02%
2018/04/18	0	0.00	27	10.43	10.45	-27	37,983	-0.07%
2018/04/17	0	0.00	11	10.45	10.35	-11	38,857	-0.03%
2018/04/12	1	10.60	0	0.00	10.55	1	41,261	0.00%
2018/04/11	0	0.00	150.7	10.50	10.50	-150.7	41,599	-0.36%	大賣/鉅額交易
2018/04/10	6	10.50	12	10.54	10.55	-6	41,464	-0.01%
2018/04/09	5	10.35	0	0.00	10.40	5	41,076	0.01%
2018/04/03	0	0.00	9	10.35	10.35	-9	40,782	-0.02%
2018/04/02	2	10.30	0.3	10.35	10.35	1.7	40,644	0.00%
2018/03/30	0	0.00	3	10.35	10.40	-3	40,939	-0.01%
2018/03/29	0	0.00	10	10.30	10.30	-10	40,860	-0.02%
2018/03/28	0	0.00	24	10.35	10.35	-24	40,760	-0.06%
2018/03/27	8	10.39	1	10.40	10.45	7	40,705	0.02%
2018/03/26	5	10.25	0	0.00	10.30	5	40,869	0.01%
2018/03/23	2	10.28	0	0.00	10.35	2	41,661	0.00%
2018/03/22	1	10.55	0	0.00	10.45	1	41,967	0.00%
2018/03/21	30	10.50	0	0.00	10.45	30	42,075	0.07%
2018/03/20	31	10.55	12.3	10.50	10.50	18.7	42,484	0.04%
2018/03/19	5	10.55	15	10.60	10.55	-10	42,833	-0.02%
2018/03/16	5	10.65	5	10.55	10.65	0	42,997	0.00%
2018/03/15	10	10.48	0	0.00	10.55	10	42,694	0.02%
2018/03/14	55	10.52	1	10.50	10.50	54	42,621	0.13%
2018/03/13	1	10.55	2	10.60	10.65	-1	42,281	0.00%
2018/03/12	56	10.53	11	10.57	10.60	45	42,230	0.11%
2018/03/09	0	0.00	4.5	10.44	10.45	-4.5	42,381	-0.01%
2018/03/08	0	0.00	13	10.40	10.40	-13	42,817	-0.03%
2018/03/07	5	10.35	20	10.40	10.40	-15	43,672	-0.03%
2018/03/06	7	10.36	0	0.00	10.40	7	44,019	0.02%
2018/03/05	10	10.35	0	0.00	10.30	10	44,215	0.02%
2018/03/01	0	0.00	1	10.55	10.50	-1	43,345	0.00%
2018/02/27	1	10.65	1	10.55	10.50	0	42,976	0.00%
2018/02/26	16	10.57	0	0.00	10.55	16	42,557	0.04%
2018/02/23	10	10.70	17	10.64	10.65	-7	42,270	-0.02%
2018/02/22	17	10.48	3	10.40	10.50	14	42,017	0.03%
2018/02/21	10	10.45	1	10.45	10.50	9	42,642	0.02%
2018/02/12	13	10.32	16	10.35	10.35	-3	41,988	-0.01%
2018/02/09	11	9.96	13	9.94	10.00	-2	40,886	0.00%
2018/02/08	5	10.15	0	0.00	10.10	5	40,428	0.01%
2018/02/07	0	0.00	7	10.16	10.10	-7	40,462	-0.02%
2018/02/06	72	9.99	40	10.04	9.89	32	39,683	0.08%
2018/02/05	1	10.45	4	10.45	10.50	-3	38,247	-0.01%
2018/02/02	15	10.65	1	10.65	10.65	14	37,800	0.04%
2018/01/31	14.7	10.61	0	0.00	10.70	14.7	37,516	0.04%
2018/01/30	6	10.75	1	10.70	10.70	5	37,117	0.01%
2018/01/26	0	0.00	14	10.75	10.75	-14	36,548	-0.04%
2018/01/25	0	0.00	15	10.77	10.80	-15	36,219	-0.04%
2018/01/24	6	10.60	1	10.60	10.75	5	35,920	0.01%
2018/01/23	1	10.70	1.5	10.63	10.70	-0.5	35,434	0.00%
2018/01/22	0	0.00	1	10.80	10.85	-1	34,580	0.00%
2018/01/19	11	10.86	2	10.85	10.90	9	34,377	0.03%
2018/01/18	12	10.90	6	10.86	10.90	6	33,891	0.02%
2018/01/17	7	10.72	19	10.67	10.80	-12	33,208	-0.04%
2018/01/16	7	10.70	50	10.66	10.75	-43	32,638	-0.13%
2018/01/15	26	10.65	21	10.70	10.70	5	32,107	0.02%
2018/01/12	1	10.50	1	10.55	10.50	0	31,607	0.00%
2018/01/11	10	10.45	1	10.45	10.45	9	31,135	0.03%
2018/01/10	10	10.67	27	10.65	10.65	-17	30,470	-0.06%
2018/01/09	10	10.35	2.3	10.40	10.40	7.7	29,098	0.03%
2018/01/08	2	10.35	11	10.35	10.35	-9	28,502	-0.03%
2018/01/05	0	0.00	1	10.20	10.20	-1	27,803	0.00%
2018/01/04	10	10.15	0	0.00	10.10	10	27,439	0.04%
2018/01/03	0	0.00	6	10.11	10.10	-6	27,268	-0.02%
2018/01/02	0	0.00	32.6	10.15	10.10	-32.6	26,974	-0.12%