開發金 (2883)-中國信託-中壢券商分點個股進出

台股 » 個股 » 開發金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

開發金

(2883)

可現股當沖

股價
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－中國信託-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-中壢券商分點個股進出
中國信託-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	33	14.02	6	14.08	14.00	27	57,367	0.05%
2024/05/22	22	14.20	3	14.22	14.20	19	56,955	0.03%
2024/05/21	4	14.25	0	0.00	14.15	4	56,838	0.01%
2024/05/20	8	14.40	0	0.00	14.40	8	56,115	0.01%
2024/05/17	0	0.00	21	14.35	14.40	-21	55,609	-0.04%
2024/05/16	10	14.38	20	14.39	14.40	-10	55,465	-0.02%
2024/05/15	2	14.30	25	14.31	14.25	-23	55,020	-0.04%
2024/05/14	1	14.10	2	14.15	14.10	-1	54,162	0.00%
2024/05/13	6	14.19	5	14.25	14.15	1	53,947	0.00%
2024/05/10	4	13.97	12	13.98	14.15	-8	52,903	-0.02%
2024/05/09	2	13.83	1	13.80	13.70	1	51,594	0.00%
2024/05/08	0	13.85	1	13.80	13.80	-1	51,313	0.00%
2024/05/07	5	13.80	7	13.84	13.85	-2	51,251	0.00%
2024/05/06	0.4	13.95	140	13.95	13.85	-139.6	50,893	-0.27%	大賣/鉅額交易
2024/05/03	5.2	13.70	21	13.75	13.65	-15.8	50,374	-0.03%
2024/05/02	0.4	13.70	14	13.77	13.70	-13.7	50,172	-0.03%
2024/04/30	2	13.70	7.9	13.69	13.65	-5.9	49,846	-0.01%
2024/04/29	0	0.00	45	13.47	13.60	-45	49,446	-0.09%
2024/04/25	6.3	13.58	88	13.55	13.50	-81.7	48,311	-0.17%
2024/04/24	88.3	13.65	75	13.65	13.70	13.3	48,536	0.03%
2024/04/22	0.5	13.35	50	13.36	13.50	-49.5	49,563	-0.10%
2024/04/19	12.5	13.18	1	13.15	13.20	11.5	49,397	0.02%
2024/04/18	2	13.30	35	13.45	13.50	-33	48,701	-0.07%
2024/04/17	11	13.25	40	13.33	13.35	-29	48,466	-0.06%
2024/04/16	13.7	13.38	4	13.45	13.25	9.7	48,160	0.02%
2024/04/15	12	13.68	0	0.00	13.65	12	47,069	0.03%
2024/04/12	9.2	13.82	0	0.00	13.80	9.2	46,688	0.02%
2024/04/11	0	13.95	1	14.00	14.00	-1	46,140	0.00%
2024/04/10	22	14.00	0	0.00	14.00	22	45,802	0.05%
2024/04/09	20	14.03	7	14.10	14.15	13	45,547	0.03%
2024/04/08	1.9	13.82	7	13.95	14.00	-5.1	44,994	-0.01%
2024/04/03	8.2	13.84	2	13.88	13.80	6.2	44,741	0.01%
2024/04/02	204.2	13.95	0	0.00	13.90	204.2	44,676	0.46%	大買/鉅額交易
2024/04/01	2.4	13.96	116	14.04	14.00	-113.7	44,652	-0.25%	大賣/鉅額交易
2024/03/29	100	14.05	23	14.00	13.95	77	44,334	0.17%
2024/03/28	67.3	13.90	210	13.97	13.85	-142.7	43,528	-0.33%	大賣/鉅額交易
2024/03/27	16	14.45	16	14.50	14.55	0	40,560	0.00%
2024/03/26	8	14.34	4	14.33	14.30	4	39,547	0.01%
2024/03/25	1.3	14.10	8	14.19	14.25	-6.8	38,863	-0.02%
2024/03/22	14	14.04	49	14.02	14.05	-35	38,576	-0.09%
2024/03/21	0	0.00	25	14.09	14.15	-25	38,212	-0.07%
2024/03/20	19.2	13.92	88	13.87	13.85	-68.8	38,248	-0.18%
2024/03/19	3	14.15	4	14.04	14.10	-1	38,260	0.00%
2024/03/18	5	14.12	37.2	14.20	14.20	-32.2	38,002	-0.08%
2024/03/15	5.2	14.06	19.1	14.06	14.15	-13.9	37,396	-0.04%
2024/03/14	139	14.30	42	14.20	14.25	97	35,673	0.27%	大買/
2024/03/13	67	13.70	60.5	13.74	13.80	6.5	32,970	0.02%
2024/03/12	2	13.53	9	13.50	13.60	-7	31,600	-0.02%
2024/03/11	52.2	13.32	75	13.40	13.45	-22.8	30,649	-0.07%
2024/03/08	31.3	12.89	1	12.90	12.95	30.3	29,327	0.10%
2024/03/07	40	12.95	17	12.86	12.90	23	29,839	0.08%
2024/03/06	10.3	12.58	6.6	12.48	12.60	3.7	29,918	0.01%
2024/03/05	0	0.00	2	12.50	12.45	-2	33,830	-0.01%
2024/03/04	22	12.45	2	12.45	12.45	20	36,807	0.05%
2024/03/01	4.9	12.52	1	12.55	12.50	3.9	39,658	0.01%
2024/02/29	1	12.40	12	12.51	12.55	-11	43,080	-0.03%
2024/02/27	4	12.35	11	12.40	12.40	-7	44,704	-0.02%
2024/02/26	2.3	12.41	0	0.00	12.35	2.3	46,070	0.00%
2024/02/23	6	12.40	2	12.40	12.40	4	47,671	0.01%
2024/02/22	0.1	12.45	2.7	12.40	12.40	-2.6	49,046	-0.01%
2024/02/21	4	12.40	0	0.00	12.35	4	49,202	0.01%
2024/02/20	0	0.00	2	12.40	12.45	-2	49,793	0.00%
2024/02/19	0	0.00	12	12.40	12.45	-12	50,244	-0.02%
2024/02/16	5.1	12.30	7	12.35	12.35	-1.9	50,793	0.00%
2024/02/15	0.2	12.25	1	12.25	12.15	-0.8	50,685	0.00%
2024/02/05	0.6	12.10	0	0.00	12.10	0.6	50,576	0.00%
2024/02/02	0.1	12.20	10	12.24	12.20	-9.9	50,556	-0.02%
2024/02/01	1.3	12.15	5	12.25	12.25	-3.8	50,772	-0.01%
2024/01/31	5	12.05	0.3	12.10	12.05	4.7	50,839	0.01%
2024/01/30	9	12.13	0	0.00	12.10	9	50,965	0.02%
2024/01/29	2	12.25	0	0.00	12.25	2	51,202	0.00%
2024/01/26	1	12.10	24	12.16	12.15	-23	51,775	-0.04%
2024/01/25	0	0.00	13.4	12.05	12.10	-13.4	52,066	-0.03%
2024/01/24	0.3	12.10	0	0.00	12.10	0.3	52,283	0.00%
2024/01/23	0	0.00	3	12.02	12.05	-3	52,520	-0.01%
2024/01/22	3	11.93	0	0.00	11.90	3	53,007	0.01%
2024/01/18	1	11.80	1	11.90	11.80	0	53,672	0.00%
2024/01/17	23	11.78	0	0.00	11.75	23	53,613	0.04%
2024/01/16	21	11.96	0	0.00	11.90	21	53,479	0.04%
2024/01/15	2.1	12.21	0	0.00	12.15	2.1	53,015	0.00%
2024/01/11	2	12.30	0	0.00	12.25	2	53,564	0.00%
2024/01/10	17	12.25	15	12.35	12.25	2	53,837	0.00%
2024/01/09	10	12.30	3	12.30	12.30	7	54,039	0.01%
2024/01/08	0.4	12.40	11	12.50	12.45	-10.6	54,143	-0.02%
2024/01/03	11.2	12.30	0	0.00	12.30	11.2	55,093	0.02%
2024/01/02	0.7	12.55	0	0.00	12.45	0.7	54,856	0.00%
2023/12/29	5	12.50	11	12.52	12.55	-6	54,797	-0.01%
2023/12/27	0.2	12.40	3	12.50	12.50	-2.8	54,781	-0.01%
2023/12/26	2	12.38	0	0.00	12.40	2	54,623	0.00%
2023/12/25	0.3	12.35	0	0.00	12.30	0.3	54,655	0.00%
2023/12/22	0.2	12.30	4	12.25	12.25	-3.8	54,856	-0.01%
2023/12/21	0	0.00	4	12.30	12.30	-4	54,925	-0.01%
2023/12/20	2	12.35	50.5	12.35	12.35	-48.5	54,910	-0.09%
2023/12/19	1	12.35	0	0.00	12.35	1	55,067	0.00%
2023/12/18	0	0.00	70	12.45	12.45	-70	55,132	-0.13%
2023/12/15	10	12.50	22	12.55	12.55	-12	55,269	-0.02%
2023/12/14	0	0.00	18	12.49	12.50	-18	54,687	-0.03%
2023/12/13	10	12.20	0	0.00	12.20	10	53,630	0.02%
2023/12/12	2	12.30	0	0.00	12.25	2	53,809	0.00%
2023/12/11	0	12.40	8	12.31	12.35	-8	53,659	-0.01%
2023/12/08	0.5	12.40	56	12.40	12.45	-55.5	53,556	-0.10%
2023/12/07	0.1	12.35	15.7	12.27	12.35	-15.6	53,498	-0.03%
2023/12/06	1	12.35	1	12.35	12.35	0	53,356	0.00%
2023/12/05	40	12.23	105	12.25	12.30	-65	53,211	-0.12%	大賣/
2023/12/04	19.7	12.40	2.5	12.52	12.35	17.2	52,563	0.03%
2023/12/01	11.6	12.62	5	12.60	12.55	6.6	51,212	0.01%
2023/11/30	130	12.55	0	0.00	12.70	130	49,413	0.26%	大買/鉅額交易
2023/11/29	39	12.52	0	0.00	12.60	39	45,066	0.09%
2023/11/27	30	12.30	6	12.52	12.45	24	39,420	0.06%
2023/11/24	6.3	12.10	4	12.25	12.55	2.3	35,732	0.01%
2023/11/22	1	12.00	7	12.19	12.30	-6	31,935	-0.02%
2023/11/21	0	0.00	33.2	12.15	12.20	-33.2	30,415	-0.11%
2023/11/20	0	0.00	3	11.90	11.90	-3	29,194	-0.01%
2023/11/17	1	12.05	13.2	12.06	11.95	-12.2	29,073	-0.04%
2023/11/16	0	0.00	16	11.88	11.95	-16	28,614	-0.06%
2023/11/15	5	11.60	20	11.68	11.80	-15	28,189	-0.05%
2023/11/14	1	11.50	1	11.55	11.50	0	27,640	0.00%
2023/11/13	0	0.00	41	11.60	11.55	-41	27,617	-0.15%
2023/11/10	0	11.55	2	11.50	11.45	-2	27,833	-0.01%
2023/11/09	0	0.00	45	11.50	11.45	-45	28,172	-0.16%
2023/11/08	0.7	11.55	20	11.40	11.45	-19.3	28,632	-0.07%
2023/11/07	0.1	11.60	0	0.00	11.50	0.1	28,680	0.00%
2023/11/06	0	11.65	5	11.65	11.65	-5	28,960	-0.02%
2023/11/03	0.3	11.30	12	11.34	11.55	-11.7	28,753	-0.04%
2023/11/02	0	0.00	4	11.30	11.20	-4	28,448	-0.01%
2023/11/01	1.4	11.24	6	11.24	11.20	-4.6	27,918	-0.02%
2023/10/31	10	11.20	5	11.25	11.30	5	27,990	0.02%
2023/10/27	10	11.34	0	0.00	11.30	10	28,305	0.04%
2023/10/26	73	11.35	2	11.35	11.30	71	28,839	0.25%
2023/10/24	6.3	11.50	6	11.60	11.55	0.3	29,404	0.00%
2023/10/23	9	11.59	1	11.60	11.55	8	29,930	0.03%
2023/10/20	16	11.67	3	11.68	11.70	13	29,769	0.04%
2023/10/19	3.9	11.81	0	0.00	11.85	3.9	29,817	0.01%
2023/10/18	1	11.90	0.5	11.90	11.95	0.5	30,196	0.00%
2023/10/17	2	11.95	0.5	12.00	11.95	1.5	30,459	0.00%
2023/10/16	1.3	12.00	2	12.00	12.05	-0.7	30,957	0.00%
2023/10/13	0.1	12.00	0	0.00	12.05	0.1	31,600	0.00%
2023/10/12	2	12.00	17	12.02	12.05	-15	32,038	-0.05%
2023/10/11	0.7	11.75	7.2	11.84	11.95	-6.6	31,848	-0.02%
2023/10/06	4.3	11.62	0	0.00	11.60	4.3	31,756	0.01%
2023/10/05	2	11.60	0	0.00	11.55	2	31,921	0.01%
2023/10/04	17	11.56	5	11.65	11.55	12	31,971	0.04%
2023/10/03	18.2	11.70	4	11.70	11.70	14.2	32,604	0.04%
2023/10/02	2.5	11.81	0	0.00	11.75	2.5	32,989	0.01%
2023/09/28	11	11.75	0	0.00	11.80	11	33,805	0.03%
2023/09/27	4	11.73	4	11.75	11.75	0	34,084	0.00%
2023/09/26	3	11.78	5	11.76	11.80	-2	34,680	-0.01%
2023/09/25	2.3	11.85	0	0.00	11.85	2.3	34,740	0.01%
2023/09/22	8	11.73	0	0.00	11.70	8	35,247	0.02%
2023/09/21	7	11.81	0	0.00	11.75	7	35,117	0.02%
2023/09/20	6	11.93	0	0.00	11.85	6	34,924	0.02%
2023/09/19	1	12.05	0	0.00	11.95	1	34,882	0.00%
2023/09/18	300	11.95	0	0.00	12.00	300	35,007	0.86%	大買/鉅額交易
2023/09/15	0	0.00	4	12.00	12.05	-4	35,255	-0.01%
2023/09/14	3	12.00	15	12.04	12.05	-12	35,171	-0.03%
2023/09/13	1	12.00	3	11.95	11.95	-2	35,381	-0.01%
2023/09/12	2	11.90	2.3	11.93	11.95	-0.3	35,878	0.00%
2023/09/11	1	12.00	5	12.00	11.95	-4	36,058	-0.01%
2023/09/08	0.7	11.95	11	11.90	11.95	-10.3	36,122	-0.03%
2023/09/07	1.2	11.87	17	11.80	11.90	-15.8	36,508	-0.04%
2023/09/06	1	11.90	3	11.93	11.85	-2	36,588	-0.01%
2023/09/05	4	12.00	1	12.00	12.00	3	36,515	0.01%
2023/09/04	0.2	12.00	0	0.00	12.05	0.2	36,677	0.00%
2023/09/01	0.3	11.95	0	0.00	11.95	0.3	36,792	0.00%
2023/08/31	1	11.90	4	11.95	11.85	-3	36,860	-0.01%
2023/08/30	1	11.95	2	11.98	12.00	-1	36,989	0.00%
2023/08/29	1	11.85	10	11.90	11.95	-9	37,346	-0.02%
2023/08/28	14	11.91	0	0.00	11.90	14	37,572	0.04%
2023/08/25	14	11.74	58	11.70	11.70	-44	38,998	-0.11%
2023/08/24	164.3	11.77	0	0.00	11.75	164.3	39,531	0.42%	大買/鉅額交易
2023/08/23	100	11.75	3	11.85	11.80	97	39,899	0.24%
2023/08/22	107	11.85	0	0.00	11.80	107	40,490	0.26%	大買/鉅額交易
2023/08/21	1	11.90	0	0.00	11.90	1	40,910	0.00%
2023/08/18	12	11.93	3	11.90	11.90	9	41,285	0.02%
2023/08/17	8	11.81	1	11.80	11.90	7	41,443	0.02%
2023/08/16	16	11.87	0	0.00	11.90	16	41,624	0.04%
2023/08/15	4.1	12.10	0	0.00	12.05	4.1	41,393	0.01%
2023/08/14	2	12.15	5	12.10	12.15	-3	41,441	-0.01%
2023/08/11	6	12.46	1	12.55	12.40	5	41,219	0.01%
2023/08/10	0	12.65	2	12.55	12.50	-2	41,338	0.00%
2023/08/09	0.2	12.50	15	12.45	12.50	-14.8	41,164	-0.04%
2023/08/08	8.5	12.48	0	0.00	12.40	8.5	41,385	0.02%
2023/08/07	0.2	12.60	0	0.00	12.50	0.2	41,235	0.00%
2023/08/04	1	12.40	12	12.53	12.50	-11	41,371	-0.03%
2023/08/02	24	12.51	0	0.00	12.40	24	41,461	0.06%
2023/08/01	2.8	12.66	13.4	12.61	12.65	-10.6	42,203	-0.03%
2023/07/31	15.9	12.58	5	12.73	12.55	10.9	41,906	0.03%
2023/07/28	14	12.55	90	12.65	12.60	-76	41,154	-0.18%
2023/07/27	45	12.69	10	12.60	12.70	35	40,781	0.09%
2023/07/26	3	12.43	14	12.43	12.45	-11	39,740	-0.03%
2023/07/25	5	12.29	0	12.30	12.25	5	38,914	0.01%
2023/07/24	101.4	12.25	0	0.00	12.25	101.4	39,313	0.26%	大買/鉅額交易
2023/07/21	2	12.33	8	12.40	12.30	-6	39,211	-0.02%
2023/07/20	2	12.38	2	12.35	12.40	0	39,236	0.00%
2023/07/19	14	12.35	6	12.38	12.30	8	39,208	0.02%
2023/07/18	11	12.46	3	12.45	12.35	8	38,986	0.02%
2023/07/17	11	12.49	15.1	12.49	12.50	-4.1	38,150	-0.01%
2023/07/14	4.3	12.28	20	12.27	12.30	-15.7	37,476	-0.04%
2023/07/13	14	12.22	8.8	12.25	12.15	5.2	37,297	0.01%
2023/07/12	1.4	12.26	0	0.00	12.30	1.4	37,007	0.00%
2023/07/11	15	12.30	1	12.30	12.30	14	37,145	0.04%
2023/07/10	21	12.29	1	12.55	12.20	20	37,253	0.05%
2023/07/07	11.2	11.86	15	11.81	11.90	-3.8	36,579	-0.01%
2023/07/06	48.2	12.03	1	12.10	11.95	47.2	36,258	0.13%
2023/07/05	12	12.20	1	12.20	12.15	11	35,477	0.03%
2023/07/04	31.6	12.32	2.9	12.27	12.20	28.7	35,383	0.08%
2023/07/03	5.6	12.45	2	12.45	12.40	3.6	34,738	0.01%
2023/06/30	8.4	12.46	2	12.48	12.40	6.4	34,721	0.02%
2023/06/29	6	12.59	31	12.56	12.55	-25	34,295	-0.07%
2023/06/28	0.4	12.60	3	12.57	12.55	-2.6	34,327	-0.01%
2023/06/27	1	12.60	82	12.55	12.50	-81	34,223	-0.24%
2023/06/26	4.3	12.66	11	12.63	12.60	-6.8	34,067	-0.02%
2023/06/21	10	12.65	2	12.68	12.70	8	34,087	0.02%
2023/06/20	11	12.68	16	12.70	12.70	-5	34,095	-0.01%
2023/06/19	17	12.70	10	12.70	12.70	7	33,951	0.02%
2023/06/16	7	12.81	6	12.84	12.75	1	33,773	0.00%
2023/06/15	11	12.80	2	12.83	12.80	9	33,371	0.03%
2023/06/14	9.1	12.86	15	12.90	12.90	-5.9	33,717	-0.02%
2023/06/13	3	12.88	56	12.90	12.85	-53	34,207	-0.15%
2023/06/12	2	12.95	0	0.00	12.90	2	34,173	0.01%
2023/06/09	1	13.00	18	12.96	13.00	-17	34,750	-0.05%
2023/06/08	1.5	13.03	0	0.00	13.00	1.5	35,215	0.00%
2023/06/07	1.2	13.10	16	13.10	13.10	-14.8	35,617	-0.04%
2023/06/06	1	13.05	13.3	13.10	13.10	-12.3	35,539	-0.03%
2023/06/05	3.2	13.05	33	13.08	13.00	-29.8	35,469	-0.08%
2023/06/02	3	12.90	21	12.92	12.90	-18	35,074	-0.05%
2023/06/01	4.3	12.83	20	12.85	12.80	-15.8	34,776	-0.05%
2023/05/31	2	12.70	1.6	12.90	12.70	0.4	34,643	0.00%
2023/05/30	27	12.81	1	12.80	12.80	26	33,423	0.08%
2023/05/29	10	12.91	19.2	12.93	12.80	-9.2	33,060	-0.03%
2023/05/26	4	12.91	10	12.95	12.85	-6	32,925	-0.02%
2023/05/25	6.7	13.05	0	0.00	13.00	6.7	32,351	0.02%
2023/05/24	1.6	13.31	6	13.38	13.30	-4.4	31,920	-0.01%
2023/05/23	13	13.30	7.6	13.29	13.30	5.4	31,516	0.02%
2023/05/22	4	13.21	3	13.30	13.30	1	31,368	0.00%
2023/05/19	2	13.15	2	13.20	13.20	0	31,058	0.00%
2023/05/18	3	13.15	8	13.18	13.20	-5	30,976	-0.02%
2023/05/17	3	13.07	10	13.08	13.05	-7	30,495	-0.02%
2023/05/16	3	12.95	6	12.90	13.00	-3	30,147	-0.01%
2023/05/15	6.1	12.55	6	12.58	12.80	0.1	29,985	0.00%
2023/05/12	9.2	12.62	3	12.60	12.65	6.2	29,769	0.02%
2023/05/11	4	12.79	1	12.75	12.80	3	29,418	0.01%
2023/05/10	2	12.93	0	0.00	12.95	2	29,302	0.01%
2023/05/09	0.3	12.80	16.5	12.75	12.85	-16.2	29,283	-0.06%
2023/05/08	53.2	12.74	27	12.74	12.80	26.2	29,107	0.09%
2023/05/05	0	0.00	7	13.26	13.30	-7	27,761	-0.03%
2023/05/04	1.2	13.11	5	13.23	13.25	-3.9	28,006	-0.01%
2023/05/03	0	0.00	4	13.11	13.20	-4	28,349	-0.01%
2023/05/02	0.3	13.10	6	13.09	13.20	-5.8	28,770	-0.02%
2023/04/28	1	13.00	10	13.00	13.10	-9	29,486	-0.03%
2023/04/27	2	12.98	16	13.00	12.95	-14	29,614	-0.05%
2023/04/26	3	12.87	0	0.00	13.05	3	29,273	0.01%
2023/04/25	4	13.00	1	13.15	12.95	3	28,761	0.01%
2023/04/24	2	13.20	2	13.10	13.20	0	28,179	0.00%
2023/04/21	2	13.20	2	13.20	13.15	0	27,748	0.00%
2023/04/20	3	13.00	7	13.01	13.05	-4	27,377	-0.01%
2023/04/18	2	13.10	16	13.17	13.15	-14	27,717	-0.05%
2023/04/17	12.1	13.27	6	13.23	13.25	6.1	27,621	0.02%
2023/04/14	6.2	13.25	30	13.25	13.30	-23.8	27,440	-0.09%
2023/04/13	1	13.15	16	13.20	13.20	-15	27,109	-0.06%
2023/04/12	15.5	13.15	3	13.12	13.20	12.5	26,764	0.05%
2023/04/11	1	13.00	0	0.00	13.00	1	26,444	0.00%
2023/04/10	5	12.90	1	12.90	12.90	4	26,335	0.02%
2023/04/07	0.2	12.65	10	12.73	12.80	-9.8	26,163	-0.04%
2023/04/06	0.4	12.62	2.8	12.56	12.55	-2.5	25,809	-0.01%
2023/03/31	1	12.55	5	12.60	12.55	-4	25,613	-0.02%
2023/03/30	8.1	12.51	3	12.50	12.50	5.1	25,411	0.02%
2023/03/29	0	12.60	1	12.60	12.60	-1	25,347	0.00%
2023/03/28	0	0.00	16	12.49	12.45	-16	25,376	-0.06%
2023/03/27	2.3	12.36	5.9	12.38	12.45	-3.6	25,339	-0.01%
2023/03/24	13	12.33	2	12.35	12.40	11	25,833	0.04%
2023/03/23	6	12.43	1	12.45	12.55	5	25,593	0.02%
2023/03/22	14.1	12.40	1	12.30	12.40	13.1	25,544	0.05%
2023/03/21	0.3	12.35	2	12.30	12.25	-1.7	25,792	-0.01%
2023/03/20	6	12.10	123	12.10	12.10	-117	25,972	-0.45%	大賣/鉅額交易
2023/03/17	112	12.30	0.1	12.30	12.20	111.9	25,913	0.43%	大買/鉅額交易
2023/03/16	25	12.26	6.3	12.19	12.10	18.7	25,616	0.07%
2023/03/15	10.2	12.58	3	12.57	12.50	7.2	25,367	0.03%
2023/03/14	13.3	12.58	0	0.00	12.55	13.3	25,273	0.05%
2023/03/13	11.4	12.79	18	12.76	12.80	-6.7	24,754	-0.03%
2023/03/10	20	12.92	18	12.93	12.90	2	24,453	0.01%
2023/03/09	12	13.13	0	0.00	13.10	12	24,424	0.05%
2023/03/08	2.1	13.20	4	13.21	13.20	-1.9	25,121	-0.01%
2023/03/07	32.1	13.15	1	13.25	13.25	31.1	25,718	0.12%
2023/03/06	0	0.00	3	13.15	13.15	-3	26,209	-0.01%
2023/03/03	1.1	13.11	37	13.14	13.10	-35.9	26,668	-0.13%
2023/03/02	11	13.10	4	13.10	13.10	7	28,066	0.02%
2023/03/01	3.3	13.07	6	13.10	13.05	-2.8	28,476	-0.01%
2023/02/24	8	13.10	6	13.20	13.20	2	28,866	0.01%
2023/02/23	7	13.14	0	0.00	13.20	7	28,602	0.02%
2023/02/22	2.1	13.05	0	0.00	13.10	2.1	28,595	0.01%
2023/02/21	8	13.22	1	13.20	13.20	7	28,445	0.02%
2023/02/20	5	13.30	14	13.31	13.35	-9	28,738	-0.03%
2023/02/17	0.8	13.20	1	13.20	13.20	-0.2	28,781	0.00%
2023/02/16	2	13.10	2	13.08	13.05	0	29,019	0.00%
2023/02/15	4.1	13.03	2	13.00	13.00	2.1	29,647	0.01%
2023/02/14	0.1	13.10	1	13.10	13.05	-0.9	29,765	0.00%
2023/02/13	4	12.88	0.9	12.95	13.05	3.1	29,790	0.01%
2023/02/10	11	12.95	0	0.00	12.90	11	29,659	0.04%
2023/02/09	7.1	13.00	1	12.95	13.00	6.1	29,694	0.02%
2023/02/08	5.1	13.05	0	0.00	13.00	5.1	29,744	0.02%
2023/02/07	0.6	13.10	1	13.10	13.05	-0.4	29,811	0.00%
2023/02/06	3.2	13.05	605	13.13	13.05	-601.9	29,761	-2.02%	大賣/鉅額交易
2023/02/03	1	13.10	0	0.00	13.10	1	29,763	0.00%
2023/02/02	1	13.00	0	0.00	13.15	1	29,855	0.00%
2023/02/01	3.3	13.09	0	0.00	13.15	3.3	29,676	0.01%
2023/01/31	19	13.20	1	13.25	13.20	18	29,451	0.06%
2023/01/30	3.1	13.13	1.2	13.15	13.20	1.9	29,286	0.01%
2023/01/17	2	12.98	0	0.00	13.05	2	28,843	0.01%
2023/01/16	1.2	13.01	13	13.00	13.00	-11.8	28,920	-0.04%
2023/01/13	1	13.00	1	12.95	12.95	0	28,982	0.00%
2023/01/12	1	12.95	0	0.00	12.95	1	29,601	0.00%
2023/01/11	2	12.93	0	0.00	12.90	2	29,806	0.01%
2023/01/10	3	12.95	2	12.95	13.00	1	30,096	0.00%
2023/01/09	7.2	12.97	11	13.00	13.05	-3.8	30,697	-0.01%
2023/01/06	6	12.77	5	12.85	12.85	1	30,836	0.00%
2023/01/05	0.3	12.80	2.5	12.83	12.75	-2.3	31,589	-0.01%
2023/01/04	2	12.65	1	12.65	12.65	1	31,894	0.00%
2023/01/03	0.3	12.65	3	12.58	12.65	-2.8	32,407	-0.01%
2022/12/30	0	0.00	2	12.68	12.60	-2	32,374	-0.01%
2022/12/29	3	12.60	5	12.66	12.60	-2	32,654	-0.01%
2022/12/28	8	12.75	19	12.79	12.70	-11	32,814	-0.03%
2022/12/27	1	12.85	0	0.00	12.80	1	33,115	0.00%
2022/12/26	0	0.00	13	12.80	12.80	-13	33,481	-0.04%
2022/12/23	4	12.75	1	12.65	12.70	3	34,208	0.01%
2022/12/22	0.1	12.75	1	12.75	12.80	-0.9	34,711	0.00%
2022/12/21	0.5	12.60	0	0.00	12.55	0.5	35,392	0.00%
2022/12/20	1.5	12.63	3	12.58	12.50	-1.5	35,591	0.00%
2022/12/19	9	12.68	200	12.70	12.70	-191	35,816	-0.53%	大賣/鉅額交易
2022/12/16	31	12.71	1	12.75	12.70	30	35,953	0.08%
2022/12/15	1.1	12.85	0	0.00	12.85	1.1	35,798	0.00%
2022/12/14	0.1	12.80	5	12.89	12.85	-4.9	35,970	-0.01%
2022/12/13	15	12.77	0	0.00	12.80	15	35,904	0.04%
2022/12/12	0	0.00	8	12.66	12.95	-8	35,739	-0.02%
2022/12/09	15	12.91	2	12.95	12.95	13	35,902	0.04%
2022/12/08	11.1	12.96	0	0.00	12.95	11.1	35,926	0.03%
2022/12/07	0.1	13.15	8	13.25	13.05	-7.9	35,906	-0.02%
2022/12/06	6	13.23	0	0.00	13.15	6	35,608	0.02%
2022/12/05	4	13.45	139	13.55	13.40	-135	35,543	-0.38%	大賣/鉅額交易
2022/12/02	2.2	13.47	2	13.50	13.45	0.2	35,558	0.00%
2022/12/01	5.3	13.40	0.1	13.35	13.35	5.1	35,802	0.01%
2022/11/30	2	13.33	7	13.37	13.35	-5	35,621	-0.01%
2022/11/29	3	13.12	7	13.17	13.20	-4	35,278	-0.01%
2022/11/28	3	12.92	0	0.00	12.90	3	34,752	0.01%
2022/11/25	6	12.95	18	13.03	12.90	-12	34,401	-0.03%
2022/11/24	42.2	12.98	6	13.00	12.90	36.2	34,049	0.11%
2022/11/23	2	13.53	6	13.60	13.50	-4	32,858	-0.01%
2022/11/22	110.4	13.25	139	13.41	13.45	-28.6	32,652	-0.09%	大買/大賣/
2022/11/21	0	0.00	1	13.10	13.10	-1	32,038	0.00%
2022/11/18	1	12.95	0	0.00	13.00	1	31,905	0.00%
2022/11/17	7	12.90	0	0.00	12.95	7	32,036	0.02%
2022/11/16	2	13.08	18.1	12.96	13.00	-16.1	32,232	-0.05%
2022/11/15	1.1	12.91	5	13.10	13.15	-3.9	31,920	-0.01%
2022/11/14	12.3	12.98	4	13.01	13.00	8.3	31,678	0.03%
2022/11/11	8	12.76	156	12.85	12.90	-148	31,336	-0.47%	大賣/鉅額交易
2022/11/10	6	12.27	0	0.00	12.30	6	30,699	0.02%
2022/11/09	2	12.45	14	12.44	12.50	-12	30,668	-0.04%
2022/11/08	20.1	12.39	12	12.38	12.45	8.1	30,757	0.03%
2022/11/07	0.1	12.35	5	12.34	12.35	-4.9	30,958	-0.02%
2022/11/03	1	11.75	0	0.00	12.00	1	32,096	0.00%
2022/11/02	1	11.95	2	11.95	11.95	-1	32,186	0.00%
2022/11/01	1.3	11.91	0	0.00	11.95	1.3	32,472	0.00%
2022/10/31	7	11.87	2	11.85	11.75	5	33,331	0.02%
2022/10/28	0.1	11.80	4.2	11.80	11.70	-4.2	33,451	-0.01%
2022/10/27	9.5	11.77	0	0.00	11.75	9.5	33,651	0.03%
2022/10/26	0.5	11.65	0	0.00	11.65	0.5	33,886	0.00%
2022/10/25	0	0.00	9	11.30	11.45	-9	33,785	-0.03%
2022/10/24	4.2	11.24	0	0.00	11.15	4.2	33,711	0.01%
2022/10/21	2	11.23	1	11.35	11.20	1	33,642	0.00%
2022/10/20	5	11.19	8	11.04	11.45	-3	33,576	-0.01%
2022/10/19	0.1	11.35	0	0.00	11.20	0.1	33,184	0.00%
2022/10/18	8	11.18	1	11.15	11.35	7	33,159	0.02%
2022/10/17	57.1	11.11	51	11.25	11.30	6.1	33,315	0.02%
2022/10/14	6.1	11.66	152	11.85	11.65	-145.9	33,402	-0.44%	大賣/鉅額交易
2022/10/13	25	11.88	3	11.85	11.70	22	33,643	0.07%
2022/10/12	7.6	12.05	1	12.10	12.20	6.6	33,503	0.02%
2022/10/11	2.1	12.01	0	0.00	12.15	2.1	33,678	0.01%
2022/10/07	3	12.35	0	0.00	12.35	3	33,475	0.01%
2022/10/05	0	0.00	1	12.25	12.30	-1	34,247	0.00%
2022/10/04	1	11.95	22	11.90	11.90	-21	34,793	-0.06%
2022/10/03	29.3	11.84	7	11.84	11.80	22.3	34,722	0.06%
2022/09/30	18.1	12.05	24.5	12.07	12.00	-6.4	34,939	-0.02%
2022/09/29	1	12.25	0	0.00	12.25	1	35,131	0.00%
2022/09/28	20.1	12.22	30	12.15	12.15	-9.9	36,677	-0.03%
2022/09/27	8	12.51	1	12.50	12.55	7	37,719	0.02%
2022/09/26	12.5	12.65	1	12.60	12.60	11.5	38,487	0.03%
2022/09/23	3	12.88	1	12.90	12.85	2	39,310	0.01%
2022/09/22	9.1	12.78	0	0.00	12.80	9.1	40,238	0.02%
2022/09/21	1	12.95	0	0.00	13.00	1	40,178	0.00%
2022/09/20	0	13.10	0	0.00	13.10	0	40,194	0.00%
2022/09/19	20.3	13.00	5.4	12.97	12.95	14.9	40,364	0.04%
2022/09/16	6	13.05	5	13.05	13.10	1	40,380	0.00%
2022/09/15	1.1	13.15	0	0.00	13.15	1.1	40,371	0.00%
2022/09/14	5.2	13.10	33	13.20	13.10	-27.8	40,646	-0.07%
2022/09/13	6	13.40	0	0.00	13.40	6	41,148	0.01%
2022/09/12	2.1	13.29	2	13.30	13.35	0.1	42,125	0.00%
2022/09/08	5.1	13.02	15	12.90	13.05	-9.9	42,931	-0.02%
2022/09/07	16.5	12.88	31	12.85	12.85	-14.5	43,472	-0.03%
2022/09/06	7	13.11	0	0.00	13.15	7	43,131	0.02%
2022/09/05	6.2	13.06	0	0.00	13.10	6.2	43,196	0.01%
2022/09/02	16	13.18	0	0.00	13.15	16	43,369	0.04%
2022/09/01	6.3	13.23	0	0.00	13.30	6.3	43,288	0.01%
2022/08/31	2	13.35	2	13.38	13.40	0	43,083	0.00%
2022/08/30	15	13.33	10	13.40	13.35	5	42,942	0.01%
2022/08/29	6.1	13.39	0	0.00	13.35	6.1	42,862	0.01%
2022/08/26	1	13.75	1	13.80	13.75	0	42,686	0.00%
2022/08/25	205.3	13.60	0	0.00	13.65	205.3	42,924	0.48%	大買/鉅額交易
2022/08/24	13	13.50	2	13.50	13.55	11	43,184	0.03%
2022/08/23	14	13.56	0	0.00	13.55	14	44,962	0.03%
2022/08/22	21.2	13.75	0	0.00	13.80	21.2	45,880	0.05%
2022/08/19	6	13.85	0	0.00	13.90	6	46,495	0.01%
2022/08/18	14	13.90	0	0.00	13.85	14	47,213	0.03%
2022/08/17	1	13.95	8	14.00	14.00	-7	48,740	-0.01%
2022/08/16	2.2	13.85	6	13.83	13.90	-3.8	49,597	-0.01%
2022/08/15	0.2	14.05	0	0.00	13.90	0.2	50,188	0.00%
2022/08/12	7.1	13.89	0	0.00	13.90	7.1	50,247	0.01%
2022/08/11	117	13.97	14	13.89	13.90	103	50,440	0.20%	大買/鉅額交易
2022/08/10	30.1	13.65	0	0.00	13.55	30.1	50,223	0.06%
2022/08/09	0	0.00	13	13.41	13.40	-13	50,048	-0.03%
2022/08/08	5	13.28	0	0.00	13.35	5	50,538	0.01%
2022/08/05	10.2	13.11	3	13.22	13.35	7.2	50,824	0.01%
2022/08/04	207	12.85	2	12.80	12.85	205	51,344	0.40%	大買/鉅額交易
2022/08/03	56	12.76	5	12.80	12.85	51	51,628	0.10%
2022/08/02	3	12.87	1	12.90	12.90	2	52,319	0.00%
2022/08/01	11.6	13.01	14	13.00	13.05	-2.4	53,286	0.00%
2022/07/29	17.5	12.94	3	13.05	12.90	14.5	53,744	0.03%
2022/07/28	2	12.93	10	12.88	12.95	-8	53,825	-0.01%
2022/07/27	8	12.81	1	12.80	12.85	7	53,828	0.01%
2022/07/26	3	12.88	9	12.96	12.95	-6	54,020	-0.01%
2022/07/25	2	12.78	0	0.00	12.85	2	54,429	0.00%
2022/07/22	4	12.74	0	0.00	12.75	4	54,861	0.01%
2022/07/21	4	12.53	9	12.59	12.65	-5	55,525	-0.01%
2022/07/20	129	12.83	1	12.80	12.75	128	55,493	0.23%	大買/鉅額交易
2022/07/19	2.5	12.74	2	12.83	12.80	0.5	55,479	0.00%
2022/07/18	0	0.00	2	12.65	12.70	-2	55,457	0.00%
2022/07/15	9.5	12.56	0	0.00	12.50	9.5	55,469	0.02%
2022/07/14	14.2	12.71	0	0.00	12.75	14.2	55,745	0.03%
2022/07/13	14	12.70	38	12.70	12.80	-24	55,895	-0.04%
2022/07/12	32.6	12.37	83	12.33	12.30	-50.4	56,245	-0.09%
2022/07/11	28.8	12.81	5	12.85	12.80	23.8	56,183	0.04%
2022/07/08	18.6	13.05	0	0.00	12.90	18.6	56,933	0.03%
2022/07/07	131.2	12.87	36.7	12.90	12.90	94.5	56,884	0.17%	大買/
2022/07/06	40	13.06	9	12.94	12.90	31	56,712	0.05%
2022/07/05	6	14.21	28	14.22	14.25	-22	56,037	-0.04%
2022/07/04	16	14.17	5	14.21	14.20	11	55,263	0.02%
2022/07/01	32.1	14.53	44	14.51	14.30	-12	56,045	-0.02%
2022/06/30	36.3	14.85	1	14.80	14.70	35.3	56,326	0.06%
2022/06/29	0.3	15.20	50	15.20	15.20	-49.7	55,861	-0.09%
2022/06/28	2	15.20	0	0.00	15.30	2	57,279	0.00%
2022/06/27	3.1	15.33	0	0.00	15.25	3.1	57,834	0.01%
2022/06/24	0	0.00	11	15.17	15.25	-11	57,680	-0.02%
2022/06/23	5.1	15.01	0	0.00	15.10	5.1	58,066	0.01%
2022/06/22	0.1	15.35	0	0.00	15.10	0.1	58,007	0.00%
2022/06/21	1	15.30	12	15.23	15.30	-11	57,943	-0.02%
2022/06/20	29.7	14.85	6	14.78	14.70	23.7	57,917	0.04%
2022/06/17	16.8	15.04	16	15.06	15.15	0.8	57,370	0.00%
2022/06/16	19.6	15.39	4	15.68	15.25	15.6	57,547	0.03%
2022/06/15	26	15.52	5	15.50	15.50	21	60,394	0.03%
2022/06/14	9.5	15.44	20	15.51	15.55	-10.6	61,948	-0.02%
2022/06/13	15	15.39	30	15.38	15.50	-15	62,344	-0.02%
2022/06/10	20	15.85	4	15.89	15.85	16	62,582	0.03%
2022/06/09	70	16.04	24	16.05	16.00	46	62,879	0.07%
2022/06/08	0.2	16.05	4	16.00	16.00	-3.8	63,200	-0.01%
2022/06/07	8.1	15.93	0	0.00	15.90	8.1	64,557	0.01%
2022/06/06	21.5	16.09	3.5	15.97	16.05	18	65,053	0.03%
2022/06/02	214.3	15.80	0	0.00	15.80	214.3	66,395	0.32%	大買/鉅額交易
2022/06/01	15.3	16.00	0	0.00	15.95	15.3	69,532	0.02%
2022/05/31	60	16.07	13	16.15	16.20	47	71,755	0.07%
2022/05/30	9	16.09	6	16.03	16.15	3	70,440	0.00%
2022/05/27	1.1	15.45	4	15.45	15.50	-3	71,191	0.00%
2022/05/26	12.1	15.24	1	15.25	15.15	11.1	71,903	0.02%
2022/05/25	21.3	15.25	22	15.17	15.20	-0.7	72,657	0.00%
2022/05/24	33.3	15.76	1	16.10	15.60	32.3	73,540	0.04%
2022/05/23	15.1	15.75	5	15.90	15.90	10.1	72,906	0.01%
2022/05/20	8.3	15.91	0	0.00	15.90	8.3	73,902	0.01%
2022/05/19	24.4	15.82	2	15.90	15.80	22.4	74,219	0.03%
2022/05/18	18	16.25	1	16.35	16.35	17	74,585	0.02%
2022/05/17	5.2	15.83	3	15.88	15.85	2.2	74,977	0.00%
2022/05/16	21.6	15.91	21.5	15.72	15.85	0.1	75,317	0.00%
2022/05/13	10.6	15.99	130	16.00	16.00	-119.4	75,827	-0.16%	大賣/鉅額交易
2022/05/12	28.5	15.98	83	15.92	15.85	-54.5	76,243	-0.07%
2022/05/11	13.1	16.52	46	16.55	16.40	-33	75,317	-0.04%
2022/05/10	24.3	16.59	611	16.50	16.70	-586.8	75,489	-0.78%	大賣/鉅額交易
2022/05/09	39.5	16.95	2	16.95	16.85	37.5	75,350	0.05%
2022/05/06	30.2	17.31	46	17.32	17.45	-15.8	75,578	-0.02%
2022/05/05	17.4	17.64	31	17.70	17.65	-13.6	77,448	-0.02%
2022/05/04	19	17.66	0	0.00	17.70	19	77,747	0.02%
2022/05/03	11.6	17.66	6	17.65	17.70	5.6	78,503	0.01%
2022/04/29	4.1	18.00	5	18.05	17.95	-0.9	79,946	0.00%
2022/04/28	19	17.69	28	17.61	17.90	-9	81,077	-0.01%
2022/04/27	68.2	17.80	7	17.83	17.80	61.2	82,023	0.07%
2022/04/26	6.1	18.22	11	18.20	18.20	-5	82,580	-0.01%
2022/04/25	56.1	18.23	10	18.21	18.15	46.1	83,009	0.06%
2022/04/22	87.1	18.47	44.1	18.38	18.60	43	84,359	0.05%
2022/04/21	12	18.47	6	18.54	18.40	6	87,723	0.01%
2022/04/20	9.1	18.45	0.2	18.50	18.75	8.9	89,730	0.01%
2022/04/19	4	18.53	5	18.65	18.50	-1	92,335	0.00%
2022/04/18	96	18.61	7	18.63	18.50	89	96,008	0.09%
2022/04/15	58.4	18.97	18	19.04	19.00	40.4	95,286	0.04%
2022/04/14	62.2	19.30	9.1	19.38	19.20	53.1	95,330	0.06%
2022/04/13	8	19.61	9	19.64	19.65	-1	94,847	0.00%
2022/04/12	33	19.54	26	19.51	19.55	7	95,107	0.01%
2022/04/11	21	19.67	63	19.72	19.75	-42	94,877	-0.04%
2022/04/08	18.2	19.52	27	19.60	19.80	-8.8	95,305	-0.01%
2022/04/07	44.2	19.58	10.3	19.74	19.30	33.9	96,001	0.04%
2022/04/06	56	19.46	2	19.50	19.70	54	95,900	0.06%
2022/04/01	4.3	19.24	4	19.18	19.30	0.3	95,306	0.00%
2022/03/31	4	19.30	73	19.39	19.20	-69	94,938	-0.07%
2022/03/30	14	19.06	14	19.09	19.05	0	94,025	0.00%
2022/03/29	6.2	18.92	5	18.85	18.95	1.2	94,476	0.00%
2022/03/28	10	18.60	1	18.50	18.95	9	95,706	0.01%
2022/03/25	26	18.85	0	0.00	18.75	26	96,220	0.03%
2022/03/24	6.4	18.95	52	18.99	19.00	-45.6	97,646	-0.05%
2022/03/23	30	18.95	2	19.00	19.00	28	100,697	0.03%
2022/03/22	19.1	18.68	20	18.65	18.75	-0.9	100,951	0.00%
2022/03/21	10.2	18.88	14	18.79	18.80	-3.8	100,950	0.00%
2022/03/18	30	18.80	37.2	18.85	19.05	-7.2	100,367	-0.01%
2022/03/17	30	18.55	96	18.57	18.65	-66	97,396	-0.07%
2022/03/16	48.3	17.84	8	17.99	17.85	40.3	96,195	0.04%
2022/03/15	30.5	17.63	10	17.73	17.80	20.5	95,878	0.02%
2022/03/14	7	17.54	36	17.50	17.55	-29	95,870	-0.03%
2022/03/11	41	17.50	6	17.51	17.50	35	96,277	0.04%
2022/03/10	48.6	17.64	19	17.64	17.70	29.6	96,520	0.03%
2022/03/09	20	17.07	0	0.00	17.05	20	95,926	0.02%
2022/03/08	35.5	16.95	58	17.00	16.95	-22.5	95,709	-0.02%
2022/03/07	101.1	16.99	52.6	17.03	17.05	48.5	94,838	0.05%	大買/
2022/03/04	190.1	18.05	42	18.08	17.90	148.1	92,986	0.16%	大買/鉅額交易
2022/03/03	19.3	18.42	182	18.46	18.45	-162.7	91,649	-0.18%	大賣/鉅額交易
2022/03/02	65.5	18.34	25	18.34	18.40	40.5	92,395	0.04%
2022/03/01	24.3	18.71	42	18.82	18.75	-17.7	91,081	-0.02%
2022/02/25	26	18.80	48	18.85	18.95	-22	90,730	-0.02%
2022/02/24	93.5	18.95	72	18.90	18.85	21.5	90,257	0.02%
2022/02/23	34	19.32	5	19.30	19.35	29	88,904	0.03%
2022/02/22	47	19.26	18	19.25	19.40	29	90,191	0.03%
2022/02/21	14.5	19.46	0	0.00	19.60	14.5	91,665	0.02%
2022/02/18	20	19.42	13	19.50	19.50	7	96,169	0.01%
2022/02/17	12	19.43	4	19.46	19.35	8	96,496	0.01%
2022/02/16	33.9	19.27	19	19.29	19.30	14.9	97,777	0.02%
2022/02/15	51	19.36	1	19.15	19.15	50	100,508	0.05%
2022/02/14	39	19.15	24	19.13	19.20	15	100,398	0.01%
2022/02/11	30	19.32	4	19.30	19.30	26	99,506	0.03%
2022/02/10	8	19.13	11	19.12	19.30	-3	99,021	0.00%
2022/02/09	24	19.29	37	19.33	19.30	-13	98,611	-0.01%
2022/02/08	6.3	19.09	21	19.19	19.25	-14.7	98,050	-0.01%
2022/02/07	28	18.90	40	18.97	19.10	-12	96,860	-0.01%
2022/01/26	40	18.23	9	18.24	18.20	31	94,430	0.03%
2022/01/25	53.1	18.14	12	18.06	18.20	41.1	93,985	0.04%
2022/01/24	111.3	18.03	125	18.05	18.45	-13.7	93,199	-0.01%	大買/大賣/
2022/01/21	96.4	18.37	74	18.31	18.40	22.4	91,776	0.02%
2022/01/20	42.3	18.60	27	18.58	18.75	15.3	90,155	0.02%
2022/01/19	72.1	19.00	4	19.14	18.85	68.1	88,874	0.08%
2022/01/18	26	18.92	140	18.99	19.10	-114	87,706	-0.13%	大賣/鉅額交易
2022/01/17	63.8	18.86	40.5	18.96	18.90	23.3	86,585	0.03%
2022/01/14	179	18.74	85	18.84	18.85	94	84,692	0.11%	大買/
2022/01/13	71.5	18.49	16	18.53	18.65	55.5	81,356	0.07%
2022/01/12	43.6	18.41	36	18.31	18.45	7.6	79,413	0.01%
2022/01/11	94	17.73	139	17.96	18.25	-45	76,726	-0.06%	大賣/
2022/01/10	9	17.26	7.4	17.27	17.35	1.6	73,683	0.00%
2022/01/07	13	17.25	31	17.26	17.30	-18	73,695	-0.02%
2022/01/06	30.2	17.25	4	17.16	17.25	26.2	73,345	0.04%
2022/01/05	16	17.20	4	17.23	17.20	12	73,189	0.02%
2022/01/04	42	17.05	16	17.10	17.10	26	73,110	0.04%
2022/01/03	114.1	17.22	83	17.14	17.15	31.1	72,981	0.04%	大買/
2021/12/30	98.3	17.48	14.4	17.49	17.50	83.9	71,626	0.12%
2021/12/29	59	17.44	83	17.28	17.60	-24	70,492	-0.03%
2021/12/28	85.5	16.96	22	16.97	17.10	63.5	69,355	0.09%
2021/12/27	15	16.89	23	16.87	16.90	-8	68,922	-0.01%
2021/12/24	54	16.85	35	16.80	16.85	19	69,645	0.03%
2021/12/23	30.3	16.60	1	16.60	16.70	29.3	69,265	0.04%
2021/12/22	35	16.54	1	16.55	16.65	34	68,755	0.05%
2021/12/21	13	16.57	1	16.60	16.60	12	67,626	0.02%
2021/12/20	17	16.60	3	16.70	16.55	14	67,018	0.02%
2021/12/17	69	16.83	65	16.85	16.85	4	65,735	0.01%
2021/12/16	10	16.46	2	16.50	16.50	8	62,859	0.01%
2021/12/15	26.3	16.50	4	16.60	16.55	22.3	63,353	0.04%
2021/12/14	22	16.49	0	0.00	16.60	22	64,095	0.03%
2021/12/13	33.1	16.70	9	16.67	16.65	24.1	65,341	0.04%
2021/12/10	56	16.64	4	16.73	16.60	52	65,336	0.08%
2021/12/09	10	16.50	14	16.56	16.65	-4	66,257	-0.01%
2021/12/08	34.4	16.62	1	16.55	16.50	33.4	66,982	0.05%
2021/12/07	30	16.55	10.2	16.61	16.70	19.8	66,222	0.03%
2021/12/06	12	16.41	1.5	16.52	16.45	10.5	65,707	0.02%
2021/12/03	4	16.41	13.3	16.41	16.35	-9.3	65,448	-0.01%
2021/12/02	21	16.11	3	16.20	16.15	18	65,049	0.03%
2021/12/01	6	16.13	6	16.15	16.25	0	64,906	0.00%
2021/11/30	54.4	16.20	4	16.34	16.40	50.4	64,479	0.08%
2021/11/29	18.3	16.13	6	16.08	16.20	12.3	64,003	0.02%
2021/11/26	48	16.47	0	0.00	16.35	48	63,263	0.08%
2021/11/25	63.5	16.69	15	16.70	16.80	48.5	62,823	0.08%
2021/11/24	17	16.81	3	17.00	16.80	14	63,421	0.02%
2021/11/23	19	16.72	30	16.62	16.80	-11	62,961	-0.02%
2021/11/22	13	16.69	10	16.64	16.70	3	62,204	0.00%
2021/11/19	51	16.81	21	16.85	16.85	30	61,861	0.05%
2021/11/18	79	17.20	90	17.11	17.10	-11	60,633	-0.02%
2021/11/17	69.4	16.71	111	16.51	16.95	-41.6	58,267	-0.07%	大賣/
2021/11/16	40.1	15.39	1	15.35	15.65	39.1	54,411	0.07%
2021/11/15	67.2	15.78	1	15.70	15.60	66.2	54,942	0.12%
2021/11/12	35	14.94	158	15.08	15.30	-123	53,620	-0.23%	大賣/鉅額交易
2021/11/11	3	14.45	15	14.45	14.50	-12	51,294	-0.02%
2021/11/10	1	14.30	37	14.34	14.35	-36	53,352	-0.07%
2021/11/09	1	14.25	21	14.30	14.30	-20	56,846	-0.04%
2021/11/08	3	14.25	0	0.00	14.30	3	57,001	0.01%
2021/11/05	1	14.10	0	0.00	14.15	1	58,065	0.00%
2021/11/04	1	14.20	5	14.15	14.15	-4	59,407	-0.01%
2021/11/03	3	14.15	0	0.00	14.15	3	60,455	0.00%
2021/11/02	0	0.00	12	14.15	14.15	-12	61,236	-0.02%
2021/11/01	1	14.15	0	0.00	14.10	1	61,653	0.00%
2021/10/29	11	14.20	0	0.00	14.20	11	61,686	0.02%
2021/10/28	4	14.30	2	14.30	14.35	2	61,681	0.00%
2021/10/27	0	0.00	2	14.30	14.30	-2	61,901	0.00%
2021/10/26	0	0.00	36	14.28	14.30	-36	62,189	-0.06%
2021/10/25	1	14.10	1	14.20	14.15	0	62,115	0.00%
2021/10/22	0	0.00	4	14.11	14.15	-4	63,530	-0.01%
2021/10/21	20	14.15	1	14.20	14.15	19	64,559	0.03%
2021/10/20	6	14.13	0	0.00	14.15	6	64,956	0.01%
2021/10/19	1	14.25	5	14.30	14.25	-4	65,046	-0.01%
2021/10/18	0	0.00	216	14.22	14.20	-216	65,164	-0.33%	大賣/鉅額交易
2021/10/15	16	14.10	3.1	14.10	14.10	12.9	65,357	0.02%
2021/10/14	5	14.01	6	14.00	14.00	-1	66,634	0.00%
2021/10/13	11	14.10	0	0.00	14.10	11	68,350	0.02%
2021/10/12	3	14.10	0	0.00	14.20	3	70,419	0.00%
2021/10/08	3.5	14.14	3	14.15	14.15	0.5	70,965	0.00%
2021/10/07	2	14.15	3	14.12	14.10	-1	71,561	0.00%
2021/10/06	2	14.00	1	13.95	14.00	1	72,631	0.00%
2021/10/05	1	13.90	5	13.85	13.95	-4	73,764	-0.01%
2021/10/04	13	13.92	9	13.95	13.90	4	74,530	0.01%
2021/10/01	17.4	13.95	9	13.97	14.00	8.4	76,499	0.01%
2021/09/30	5	14.11	3	14.15	14.20	2	76,853	0.00%
2021/09/29	14.3	14.03	10	14.05	14.05	4.3	77,139	0.01%
2021/09/28	23	14.15	3	14.10	14.20	20	77,236	0.03%
2021/09/27	3	14.18	5	14.20	14.20	-2	77,492	0.00%
2021/09/24	37	14.06	0	0.00	14.10	37	77,668	0.05%
2021/09/23	11.3	14.14	11	14.10	14.10	0.3	77,779	0.00%
2021/09/22	5	13.94	28	13.93	14.10	-23	78,426	-0.03%
2021/09/17	51	14.34	13	14.30	14.25	38	78,310	0.05%
2021/09/16	55	14.60	17	14.59	14.50	38	77,892	0.05%
2021/09/15	9	14.30	9	14.31	14.35	0	76,980	0.00%
2021/09/14	4	14.13	48	14.24	14.30	-44	78,401	-0.06%
2021/09/13	401	14.01	28	14.11	14.10	373	80,629	0.46%	大買/鉅額交易
2021/09/10	0.3	13.85	0	0.00	13.90	0.3	80,610	0.00%
2021/09/09	1	13.75	1	13.75	13.80	0	81,822	0.00%
2021/09/08	6	13.74	0	0.00	13.75	6	81,808	0.01%
2021/09/07	12.4	13.77	0	0.00	13.85	12.4	81,940	0.02%
2021/09/06	20.1	13.85	1	13.80	13.80	19.1	81,919	0.02%
2021/09/03	2	13.90	5	13.90	13.95	-3	81,961	0.00%
2021/09/02	37	13.85	12	13.79	13.75	25	82,377	0.03%
2021/09/01	4	14.06	1	14.05	14.10	3	81,731	0.00%
2021/08/31	18	14.11	1	14.05	14.20	17	81,436	0.02%
2021/08/30	10.1	14.07	18	14.08	14.20	-7.9	81,177	-0.01%
2021/08/27	3	13.80	3	13.80	13.80	0	80,857	0.00%
2021/08/26	3	13.53	17	13.55	13.65	-14	80,751	-0.02%
2021/08/25	7	13.59	8.2	13.63	13.65	-1.2	81,508	0.00%
2021/08/24	2	13.33	6	13.35	13.40	-4	81,434	0.00%
2021/08/23	13	13.29	23	13.25	13.35	-10	82,123	-0.01%
2021/08/20	147	13.03	24	13.06	13.15	123	82,382	0.15%	大買/鉅額交易
2021/08/19	153.3	13.26	20	13.32	13.20	133.3	82,509	0.16%	大買/鉅額交易
2021/08/18	21	13.52	0	0.00	13.60	21	81,570	0.03%
2021/08/17	24	13.53	11	13.50	13.65	13	81,339	0.02%
2021/08/16	76.3	13.84	15	13.80	13.70	61.3	80,832	0.08%
2021/08/13	31	14.26	246	14.21	14.30	-215	78,735	-0.27%	大賣/鉅額交易
2021/08/12	16	13.85	3	13.88	13.85	13	76,171	0.02%
2021/08/11	16.7	13.87	12	14.00	13.90	4.7	77,421	0.01%
2021/08/10	67.2	13.76	18	13.77	13.85	49.2	79,013	0.06%
2021/08/09	61.3	14.16	106	14.20	14.15	-44.7	81,499	-0.05%	大賣/
2021/08/06	6.6	14.21	1	14.30	14.25	5.6	82,427	0.01%
2021/08/05	7	14.21	4	14.25	14.25	3	84,791	0.00%
2021/08/04	1	14.20	321	14.25	14.25	-320	90,808	-0.35%	大賣/鉅額交易
2021/08/03	8	14.10	0	0.00	14.20	8	95,849	0.01%
2021/08/02	3.1	14.05	1	14.15	14.20	2.1	98,894	0.00%
2021/07/30	12	14.14	22	14.10	14.10	-10	99,430	-0.01%
2021/07/29	24	14.01	9	13.99	14.10	15	100,379	0.01%
2021/07/28	36.2	13.74	5	13.76	13.85	31.2	102,409	0.03%
2021/07/27	41	14.03	1	14.10	13.95	40	106,150	0.04%
2021/07/26	5	14.33	9	14.54	14.25	-4	107,347	0.00%
2021/07/23	4	14.28	36	14.35	14.40	-32	109,081	-0.03%
2021/07/22	0	0.00	13	14.18	14.20	-13	111,678	-0.01%
2021/07/21	69.1	14.04	11	14.06	14.10	58.1	114,878	0.05%
2021/07/20	61.7	14.11	1	14.15	14.15	60.7	120,639	0.05%
2021/07/19	59	14.58	0	0.00	14.45	59	121,839	0.05%
2021/07/16	14	14.45	253	14.45	14.70	-239	123,822	-0.19%	大賣/鉅額交易
2021/07/15	5	14.06	7	14.11	14.20	-2	122,551	0.00%
2021/07/14	15.9	13.89	10	13.93	13.95	5.9	122,986	0.00%
2021/07/13	74	13.87	3	13.90	13.80	71	124,648	0.06%
2021/07/12	1	13.95	68	14.04	13.95	-67	124,581	-0.05%
2021/07/09	12	13.75	3	13.70	13.70	9	124,502	0.01%
2021/07/08	10	13.93	29	13.83	13.95	-19	124,941	-0.02%
2021/07/07	9	13.44	11	13.44	13.50	-2	124,426	0.00%
2021/07/06	0	0.00	29	13.32	13.30	-29	126,833	-0.02%
2021/07/05	5	13.22	40	13.25	13.25	-35	126,659	-0.03%
2021/07/02	3	13.07	3	13.15	13.15	0	126,296	0.00%
2021/07/01	2	13.10	6	13.06	13.05	-4	126,328	0.00%
2021/06/30	1	13.20	9	13.12	13.15	-8	126,167	-0.01%
2021/06/29	27	12.98	9	12.97	13.00	18	126,127	0.01%
2021/06/28	6	13.13	17	13.22	13.20	-11	125,824	-0.01%
2021/06/25	3	12.92	14	12.95	12.95	-11	125,374	-0.01%
2021/06/24	3	12.83	4	12.76	12.80	-1	125,396	0.00%
2021/06/23	26	12.90	22	12.88	12.85	4	126,305	0.00%
2021/06/22	13	12.62	53	12.67	12.65	-40	126,230	-0.03%
2021/06/21	23.1	12.16	32	12.20	12.15	-8.9	123,178	-0.01%
2021/06/18	16	12.30	29	12.31	12.25	-13	122,899	-0.01%
2021/06/17	2	12.40	19	12.25	12.45	-17	122,509	-0.01%
2021/06/16	3.2	12.30	10	12.30	12.35	-6.8	124,544	-0.01%
2021/06/15	31	12.38	11	12.36	12.40	20	124,700	0.02%
2021/06/11	1	12.45	0	0.00	12.50	1	124,890	0.00%
2021/06/10	5	12.37	5	12.37	12.45	0	125,395	0.00%
2021/06/09	0	0.00	86	12.50	12.45	-86	126,284	-0.07%
2021/06/08	4	12.50	1	12.55	12.55	3	126,469	0.00%
2021/06/07	46.1	12.48	6	12.53	12.50	40.1	128,135	0.03%
2021/06/04	15	12.54	29	12.61	12.65	-14	128,650	-0.01%
2021/06/03	18	12.65	4	12.65	12.70	14	129,597	0.01%
2021/06/02	21	12.75	28	12.71	12.75	-7	130,004	-0.01%
2021/06/01	2	12.50	7	12.60	12.60	-5	129,273	0.00%
2021/05/31	86	12.45	5	12.38	12.45	81	129,332	0.06%
2021/05/28	12	12.28	12	12.29	12.30	0	128,901	0.00%
2021/05/27	4	12.06	85	12.05	12.10	-81	128,298	-0.06%
2021/05/26	4	12.18	1	12.25	12.20	3	128,177	0.00%
2021/05/25	2.1	12.13	18	12.11	12.10	-15.9	128,520	-0.01%
2021/05/24	84.1	12.00	1	12.05	12.05	83.1	128,334	0.06%
2021/05/21	2	11.98	7	11.96	12.05	-5	128,303	0.00%
2021/05/20	82	11.79	5	11.83	11.85	77	127,584	0.06%
2021/05/19	47	11.94	29	11.95	11.95	18	126,812	0.01%
2021/05/18	17	11.81	16	11.88	12.10	1	125,810	0.00%
2021/05/17	106.5	11.41	184	11.36	11.20	-77.5	123,704	-0.06%	大買/大賣/
2021/05/14	20	12.05	41	12.13	12.10	-21	119,729	-0.02%
2021/05/13	64.1	12.26	42	12.25	12.10	22.1	117,481	0.02%
2021/05/12	334	12.84	254	12.39	12.40	80	114,416	0.07%	大買/大賣/
2021/05/11	409.5	13.18	139	13.13	13.00	270.5	108,102	0.25%	大買/大賣/鉅額交易
2021/05/10	52	13.25	38	13.29	13.35	14	102,931	0.01%
2021/05/07	14	12.78	2	12.78	12.85	12	100,112	0.01%
2021/05/06	17	12.66	7	12.66	12.75	10	99,754	0.01%
2021/05/05	45	12.66	10	12.57	12.60	35	98,452	0.04%
2021/05/04	139.2	12.32	331	12.91	12.35	-191.8	96,151	-0.20%	大買/大賣/鉅額交易
2021/05/03	54	13.01	4.4	13.08	13.00	49.6	91,250	0.05%
2021/04/29	42	13.03	39	13.15	13.05	3	89,321	0.00%
2021/04/28	102	13.18	8	13.12	13.15	94	86,923	0.11%	大買/
2021/04/27	168.2	13.35	74	13.38	13.45	94.2	84,339	0.11%	大買/
2021/04/26	130	13.15	85.3	13.23	13.50	44.7	80,862	0.06%	大買/
2021/04/23	383	12.05	33	12.24	12.30	350	74,293	0.47%	大買/鉅額交易
2021/04/22	12	11.93	352	11.91	11.85	-340	72,104	-0.47%	大賣/鉅額交易
2021/04/21	29	11.73	11	11.67	11.75	18	68,469	0.03%
2021/04/20	14	11.76	6	11.75	11.80	8	68,119	0.01%
2021/04/19	9	11.53	9	11.71	11.80	0	67,727	0.00%
2021/04/16	9	11.24	29	11.28	11.25	-20	67,623	-0.03%
2021/04/15	1	11.10	10	11.20	11.25	-9	67,182	-0.01%
2021/04/14	33.4	10.98	0	0.00	11.05	33.4	66,270	0.05%
2021/04/13	36	11.18	7	11.19	11.05	29	65,355	0.04%
2021/04/12	251	10.97	155	11.04	11.15	96	63,818	0.15%	大買/大賣/
2021/04/09	3	10.40	5	10.35	10.40	-2	60,551	0.00%
2021/04/08	7	10.40	5	10.45	10.40	2	60,532	0.00%
2021/04/07	102	10.40	0.1	10.45	10.45	101.9	61,313	0.17%	大買/鉅額交易
2021/04/06	402	10.55	5	10.45	10.45	397	61,136	0.65%	大買/鉅額交易
2021/04/01	1	10.60	3	10.55	10.50	-2	60,829	0.00%
2021/03/31	4	10.41	17.1	10.47	10.50	-13.1	60,761	-0.02%
2021/03/30	7	10.39	20	10.37	10.40	-13	61,195	-0.02%
2021/03/29	12	10.45	27	10.47	10.50	-15	61,482	-0.02%
2021/03/26	18	10.56	0	0.00	10.50	18	62,181	0.03%
2021/03/25	7	10.36	128	10.44	10.50	-121	62,038	-0.20%	大賣/鉅額交易
2021/03/23	31	10.23	4	10.25	10.20	27	62,367	0.04%
2021/03/22	5	10.12	14	10.11	10.15	-9	62,486	-0.01%
2021/03/19	13	10.02	5	10.09	10.00	8	62,256	0.01%
2021/03/18	14	10.00	0	0.00	10.00	14	60,575	0.02%
2021/03/17	8	10.01	8	10.03	10.05	0	60,896	0.00%
2021/03/16	10	10.10	0	0.00	10.10	10	60,755	0.02%
2021/03/15	10	9.99	19	10.02	10.10	-9	60,452	-0.01%
2021/03/12	0	0.00	7	9.84	9.87	-7	59,766	-0.01%
2021/03/11	8	9.92	36	9.86	9.83	-28	60,524	-0.05%
2021/03/10	17	9.79	8	9.81	9.80	9	59,580	0.02%
2021/03/09	1.1	9.72	115	9.59	9.70	-113.9	58,773	-0.19%	大賣/鉅額交易
2021/03/08	0	0.00	12	9.51	9.46	-12	57,704	-0.02%
2021/03/05	18	9.41	24	9.39	9.44	-6	57,289	-0.01%
2021/03/04	3	9.37	5	9.46	9.45	-2	58,862	0.00%
2021/03/03	2	9.33	14	9.36	9.42	-12	58,451	-0.02%
2021/03/02	2	9.33	25	9.32	9.28	-23	57,903	-0.04%
2021/02/26	66	9.40	4	9.39	9.30	62	57,908	0.11%
2021/02/25	22	9.41	69	9.49	9.55	-47	56,837	-0.08%
2021/02/24	6	9.37	20	9.38	9.31	-14	55,825	-0.03%
2021/02/23	10	9.23	0	0.00	9.29	10	55,424	0.02%
2021/02/22	6	9.20	32	9.24	9.20	-26	54,947	-0.05%
2021/02/19	42	9.17	0	0.00	9.20	42	54,816	0.08%
2021/02/18	7	9.24	35	9.24	9.25	-28	54,667	-0.05%
2021/02/17	44	9.16	21	9.17	9.19	23	54,240	0.04%
2021/02/05	5	9.05	5	9.05	9.06	0	53,406	0.00%
2021/02/04	8	9.02	0	0.00	9.03	8	53,389	0.01%
2021/02/03	11	9.02	6	9.05	9.05	5	53,773	0.01%
2021/02/02	9	8.96	250	9.00	8.95	-241	53,969	-0.45%	大賣/鉅額交易
2021/02/01	2	8.93	0	0.00	8.93	2	53,717	0.00%
2021/01/29	260	9.00	10	8.94	8.92	250	53,647	0.47%	大買/鉅額交易
2021/01/28	14	8.95	8	8.95	8.94	6	53,137	0.01%
2021/01/27	2	9.04	0	0.00	9.01	2	52,475	0.00%
2021/01/26	1	9.04	9	9.04	9.04	-8	52,234	-0.02%
2021/01/25	6	9.09	455	9.02	9.08	-449	51,945	-0.86%	大賣/鉅額交易
2021/01/22	13	9.06	2	9.07	9.04	11	51,816	0.02%
2021/01/21	7	9.10	12	9.11	9.06	-5	51,422	-0.01%
2021/01/20	38	9.15	32	9.17	9.06	6	51,121	0.01%
2021/01/19	4	9.28	40	9.31	9.31	-36	50,347	-0.07%
2021/01/18	50	9.19	25	9.21	9.25	25	50,015	0.05%
2021/01/15	17	9.33	28	9.30	9.28	-11	49,517	-0.02%
2021/01/14	4	9.45	0	0.00	9.46	4	49,113	0.01%
2021/01/13	22	9.54	3	9.57	9.51	19	48,581	0.04%
2021/01/12	11	9.50	5.4	9.55	9.47	5.7	47,754	0.01%
2021/01/11	570	9.69	93.4	9.81	9.71	476.7	46,504	1.02%	大買/鉅額交易
2021/01/08	20	9.38	18	9.39	9.41	2	44,014	0.00%
2021/01/07	9.7	9.30	14	9.34	9.29	-4.3	43,079	-0.01%
2021/01/06	24	9.33	25	9.31	9.28	-1	42,418	0.00%
2021/01/05	11	9.22	6	9.23	9.24	5	41,546	0.01%
2021/01/04	47	9.23	0	0.00	9.24	47	41,129	0.11%
2020/12/31	23	9.32	11	9.29	9.30	12	40,631	0.03%
2020/12/30	20	9.36	41	9.35	9.38	-21	39,974	-0.05%
2020/12/29	0	0.00	29	9.20	9.18	-29	38,800	-0.07%
2020/12/28	1	9.18	34	9.18	9.17	-33	38,423	-0.09%
2020/12/25	10	9.23	22	9.24	9.20	-12	38,192	-0.03%
2020/12/24	0	0.00	23	9.20	9.22	-23	37,695	-0.06%
2020/12/23	10	9.03	3	9.10	9.19	7	36,409	0.02%
2020/12/22	0	0.00	13	9.11	9.05	-13	35,227	-0.04%
2020/12/21	3	9.05	1	9.10	9.11	2	34,095	0.01%
2020/12/18	5	9.16	1.6	9.14	9.04	3.4	32,588	0.01%
2020/12/17	23	9.12	360.6	9.12	9.15	-337.6	30,533	-1.11%	大賣/鉅額交易
2020/12/16	4	9.06	30	9.08	9.10	-26	29,857	-0.09%
2020/12/15	69	8.96	0	0.00	8.94	69	29,180	0.24%
2020/12/14	24	9.06	0.2	9.05	9.06	23.8	28,503	0.08%
2020/12/11	15	9.09	28	9.07	9.07	-13	27,831	-0.05%
2020/12/10	1.6	8.96	6	8.94	8.96	-4.4	26,740	-0.02%
2020/12/09	15	8.88	90	8.89	8.90	-75	26,316	-0.28%
2020/12/08	48.2	9.00	28	8.98	8.95	20.2	25,947	0.08%
2020/12/07	11	9.08	9	9.13	9.13	2	25,171	0.01%
2020/12/04	1	8.98	48	8.97	9.00	-47	23,819	-0.20%
2020/12/03	8	8.89	19	8.93	8.92	-11	22,879	-0.05%
2020/12/02	47	8.87	42	8.91	8.93	5	22,440	0.02%
2020/12/01	14	8.87	0	0.00	8.88	14	21,754	0.06%
2020/11/30	18	8.83	2.7	8.91	8.92	15.3	21,563	0.07%
2020/11/26	10	8.66	0	0.00	8.71	10	19,422	0.05%
2020/11/25	17	8.68	6	8.70	8.68	11	19,619	0.06%
2020/11/24	20	8.66	2	8.68	8.69	18	19,222	0.09%
2020/11/23	7	8.65	4	8.67	8.68	3	19,056	0.02%
2020/11/20	30	8.62	2	8.66	8.64	28	18,889	0.15%
2020/11/19	363.5	8.70	0	0.00	8.69	363.5	18,794	1.93%	大買/鉅額交易
2020/11/18	12	8.72	0	0.00	8.72	12	18,609	0.06%
2020/11/17	0.2	8.67	1	8.66	8.66	-0.8	18,466	0.00%
2020/11/16	13	8.66	4	8.66	8.68	9	18,839	0.05%
2020/11/13	10	8.64	5	8.64	8.64	5	18,914	0.03%
2020/11/12	1	8.68	6	8.73	8.69	-5	18,904	-0.03%
2020/11/11	1	8.77	1	8.78	8.79	0	18,722	0.00%
2020/11/09	0	0.00	9	8.63	8.62	-9	17,793	-0.05%
2020/11/05	0	0.00	6	8.57	8.52	-6	17,546	-0.03%
2020/11/04	16	8.53	11	8.51	8.49	5	17,619	0.03%
2020/11/03	2	8.46	0	0.00	8.53	2	17,807	0.01%
2020/10/30	2	8.38	0	0.00	8.38	2	18,094	0.01%
2020/10/29	10	8.40	0	0.00	8.44	10	17,946	0.06%
2020/10/28	1	8.49	6	8.50	8.50	-5	17,975	-0.03%
2020/10/20	0	0.00	5	8.51	8.49	-5	19,061	-0.03%
2020/10/15	0.1	8.43	0	0.00	8.42	0.1	19,745	0.00%
2020/10/14	0.2	8.49	0	0.00	8.47	0.2	19,782	0.00%
2020/10/13	1	8.48	0	0.00	8.50	1	19,956	0.01%
2020/10/12	5	8.54	0	0.00	8.55	5	20,127	0.02%
2020/10/07	0	0.00	5	8.60	8.55	-5	20,568	-0.02%
2020/10/06	2	8.58	1.5	8.60	8.61	0.5	20,790	0.00%
2020/10/05	3	8.45	1	8.59	8.45	2	21,102	0.01%
2020/09/29	0	0.00	1	8.47	8.51	-1	21,984	0.00%
2020/09/28	9	8.39	0	0.00	8.41	9	22,689	0.04%
2020/09/25	5	8.26	1	8.27	8.33	4	24,011	0.02%
2020/09/24	11	8.25	0	0.00	8.21	11	25,377	0.04%
2020/09/23	11	8.41	1	8.41	8.46	10	25,610	0.04%
2020/09/22	3	8.52	3	8.54	8.50	0	26,012	0.00%
2020/09/21	10	8.65	0	0.00	8.61	10	26,180	0.04%
2020/09/18	2	8.71	0	0.00	8.65	2	26,412	0.01%
2020/09/17	2	8.71	0	0.00	8.70	2	26,146	0.01%
2020/09/16	3	8.75	0	0.00	8.74	3	26,213	0.01%
2020/09/15	0.5	8.75	0	0.00	8.75	0.5	26,226	0.00%
2020/09/14	1	8.76	0	0.00	8.77	1	26,778	0.00%
2020/09/11	0	0.00	21	8.73	8.77	-21	26,860	-0.08%
2020/09/10	0	0.00	5	8.67	8.70	-5	26,718	-0.02%
2020/09/09	1	8.51	0	0.00	8.60	1	26,769	0.00%
2020/09/08	0	0.00	1	8.66	8.66	-1	27,064	0.00%
2020/09/04	11	8.56	0	0.00	8.58	11	27,860	0.04%
2020/09/03	4	8.60	0	0.00	8.59	4	27,964	0.01%
2020/09/02	1	8.55	2	8.61	8.57	-1	27,849	0.00%
2020/09/01	1	8.58	2.5	8.61	8.60	-1.5	28,084	-0.01%
2020/08/31	1	8.60	4	8.66	8.54	-3	28,148	-0.01%
2020/08/27	3	8.58	0	0.00	8.57	3	28,494	0.01%
2020/08/26	5	8.57	8	8.58	8.58	-3	28,682	-0.01%
2020/08/20	9.1	8.45	0	0.00	8.41	9.1	29,657	0.03%
2020/08/19	1.5	8.65	4	8.71	8.65	-2.5	29,248	-0.01%
2020/08/18	3	8.67	0	0.00	8.67	3	29,074	0.01%
2020/08/17	1	8.65	0	0.00	8.70	1	29,196	0.00%
2020/08/14	2	8.64	16	8.65	8.66	-14	29,191	-0.05%
2020/08/13	1	8.67	0	0.00	8.68	1	29,262	0.00%
2020/08/12	2	8.68	0	0.00	8.68	2	29,449	0.01%
2020/08/11	1	8.71	0	0.00	8.68	1	29,567	0.00%
2020/08/10	0	0.00	1	8.70	8.72	-1	29,663	0.00%
2020/08/07	6	8.61	0	0.00	8.66	6	29,659	0.02%
2020/08/06	6	8.71	0	0.00	8.71	6	29,540	0.02%
2020/08/05	1	8.63	10	8.64	8.63	-9	29,537	-0.03%
2020/08/03	6.2	8.55	2	8.60	8.53	4.2	29,707	0.01%
2020/07/31	2	8.65	0	0.00	8.64	2	29,568	0.01%
2020/07/30	4.2	8.66	0	0.00	8.66	4.2	29,583	0.01%
2020/07/29	0	0.00	2	8.73	8.75	-2	29,487	-0.01%
2020/07/28	12.1	8.59	4	8.60	8.59	8.1	29,815	0.03%
2020/07/27	4.2	8.66	0	0.00	8.61	4.2	30,109	0.01%
2020/07/24	10.1	8.78	0	0.00	8.75	10.1	30,314	0.03%
2020/07/23	18.1	8.85	0	0.00	8.86	18.1	30,505	0.06%
2020/07/22	0.1	8.85	0	0.00	8.90	0.1	30,663	0.00%
2020/07/21	12.1	8.90	10	8.92	8.85	2.1	30,465	0.01%
2020/07/20	5	8.92	0	0.00	8.94	5	30,241	0.02%
2020/07/17	2.1	8.91	3	8.92	8.91	-0.9	30,297	0.00%
2020/07/16	6	8.87	0	0.00	8.87	6	30,725	0.02%
2020/07/15	5.8	8.87	2	8.93	8.86	3.8	30,708	0.01%
2020/07/14	0	0.00	5	8.89	8.88	-5	30,875	-0.02%
2020/07/13	5	8.76	5	8.80	8.81	0	31,115	0.00%
2020/07/10	11	8.76	0	0.00	8.75	11	31,523	0.03%
2020/07/09	29.1	8.88	10	8.89	8.83	19.1	31,610	0.06%
2020/07/08	15	8.91	1	8.91	8.92	14	31,802	0.04%
2020/07/07	61	8.96	30	8.98	8.94	31	31,687	0.10%
2020/07/06	33.1	9.02	0	0.00	9.04	33.1	31,066	0.11%
2020/07/03	0	0.00	5	9.48	9.47	-5	29,825	-0.02%
2020/07/02	0	0.00	65	9.47	9.48	-65	28,526	-0.23%
2020/06/29	10	9.33	0	0.00	9.37	10	27,984	0.04%
2020/06/24	0.2	9.34	2	9.40	9.34	-1.9	27,915	-0.01%
2020/06/23	0.1	9.33	0	0.00	9.33	0.1	28,234	0.00%
2020/06/22	11.1	9.31	0	0.00	9.32	11.1	28,295	0.04%
2020/06/19	1.1	9.35	0	0.00	9.26	1.1	28,847	0.00%
2020/06/18	1	9.37	15	9.37	9.40	-14	28,729	-0.05%
2020/06/17	8.1	9.39	0	0.00	9.40	8.1	28,912	0.03%
2020/06/16	1	9.37	1	9.38	9.39	0	29,766	0.00%
2020/06/15	32	9.23	20	9.16	9.27	12	31,261	0.04%
2020/06/12	44	9.09	0	0.00	9.16	44	31,650	0.14%
2020/06/11	4.1	9.24	30	9.44	9.20	-26	32,027	-0.08%
2020/06/10	1.1	9.45	1	9.45	9.47	0.1	31,963	0.00%
2020/06/09	23	9.49	0	0.00	9.48	23	33,030	0.07%
2020/06/08	0.1	9.47	9	9.44	9.49	-8.9	33,656	-0.03%
2020/06/05	6.1	9.37	0	0.00	9.40	6.1	33,743	0.02%
2020/06/04	16.1	9.33	16.6	9.34	9.36	-0.6	34,278	0.00%
2020/06/03	1	9.26	35	9.26	9.30	-34	34,614	-0.10%
2020/06/02	15.5	9.15	0	0.00	9.14	15.5	34,369	0.05%
2020/05/29	30	8.97	34	9.05	9.09	-4	34,099	-0.01%
2020/05/28	12.1	9.02	0	0.00	9.00	12.1	33,815	0.04%
2020/05/27	21	9.05	8	9.05	9.07	13	33,948	0.04%
2020/05/26	0	9.01	35	9.04	9.02	-35	34,214	-0.10%
2020/05/25	10	8.95	0	0.00	8.97	10	34,322	0.03%
2020/05/22	23	8.95	0	0.00	8.93	23	34,457	0.07%
2020/05/21	1	9.01	0	0.00	9.01	1	34,522	0.00%
2020/05/20	0	0.00	5	9.01	9.02	-5	34,534	-0.01%
2020/05/19	0	0.00	10	9.05	9.00	-10	34,542	-0.03%
2020/05/18	19.5	8.95	2	8.97	8.95	17.5	34,373	0.05%
2020/05/15	29.6	8.96	0	0.00	8.95	29.6	34,217	0.09%
2020/05/14	16	9.00	3	9.00	8.99	13	34,006	0.04%
2020/05/13	1	9.01	0	0.00	9.04	1	33,834	0.00%
2020/05/12	14	9.03	13	9.06	9.04	1	33,932	0.00%
2020/05/11	11	9.11	3	9.09	9.10	8	33,846	0.02%
2020/05/08	0	0.00	5	9.00	8.98	-5	33,671	-0.01%
2020/05/07	4	8.97	4	8.97	8.93	0	33,666	0.00%
2020/05/06	2.1	8.96	1	8.95	8.90	1.1	33,670	0.00%
2020/05/05	0.1	8.93	3	8.98	8.92	-2.9	33,636	-0.01%
2020/05/04	22	8.88	0	0.00	8.93	22	33,672	0.07%
2020/04/30	4	9.08	12	9.07	9.06	-8	33,466	-0.02%
2020/04/29	3	8.96	49	8.95	8.98	-46	33,376	-0.14%
2020/04/28	0	0.00	14	8.72	8.76	-14	33,328	-0.04%
2020/04/27	0	0.00	3	8.62	8.58	-3	34,140	-0.01%
2020/04/24	0.1	8.43	0	0.00	8.40	0.1	34,012	0.00%
2020/04/23	15	8.40	3	8.50	8.43	12	34,060	0.04%
2020/04/22	8	8.35	35	8.28	8.39	-27	33,930	-0.08%
2020/04/21	13.1	8.40	1	8.35	8.36	12.1	33,923	0.04%
2020/04/20	23	8.59	20	8.62	8.56	3	33,551	0.01%
2020/04/17	20	8.66	4	8.71	8.60	16	33,599	0.05%
2020/04/16	3	8.53	1	8.53	8.51	2	33,464	0.01%
2020/04/15	53	8.57	54	8.66	8.66	-1	33,094	0.00%
2020/04/14	0.1	8.51	3	8.49	8.51	-3	32,751	-0.01%
2020/04/13	15	8.33	19	8.27	8.35	-4	32,360	-0.01%
2020/04/10	1	7.95	0	0.00	8.13	1	31,789	0.00%
2020/04/09	1	7.87	180	7.95	7.95	-179	31,596	-0.57%	大賣/鉅額交易
2020/04/08	152	7.81	5	7.81	7.83	147	31,500	0.47%	大買/鉅額交易
2020/04/07	30	7.76	0	0.00	7.76	30	31,386	0.10%
2020/04/01	6	7.52	1	7.51	7.51	5	31,248	0.02%
2020/03/31	17	7.57	0	0.00	7.42	17	31,109	0.05%
2020/03/30	13	7.60	0	0.00	7.74	13	30,327	0.04%
2020/03/27	5	7.73	4	7.83	7.81	1	30,076	0.00%
2020/03/25	5	7.45	2	7.60	7.54	3	29,961	0.01%
2020/03/24	15	7.29	15	7.33	7.26	0	29,536	0.00%
2020/03/23	1	7.00	0	0.00	7.01	1	29,297	0.00%
2020/03/20	7	7.17	1	7.25	7.35	6	29,208	0.02%
2020/03/19	3	7.12	0	0.00	6.90	3	28,477	0.01%
2020/03/18	0	0.00	2	7.54	7.50	-2	27,654	-0.01%
2020/03/17	100	7.74	121	7.64	7.60	-21	27,212	-0.08%	大賣/
2020/03/16	10	7.98	6.1	8.00	7.93	3.9	26,615	0.01%
2020/03/13	7	7.80	45	7.91	8.29	-38	26,174	-0.15%
2020/03/12	11	8.61	16	8.61	8.56	-5	24,977	-0.02%
2020/03/11	2	8.97	3	9.00	8.97	-1	24,337	0.00%
2020/03/10	38	8.91	37	8.97	9.00	1	24,120	0.00%
2020/03/09	14	9.06	1	9.08	9.03	13	23,767	0.05%
2020/03/06	5	9.23	0	0.00	9.18	5	23,205	0.02%
2020/03/04	0	0.00	20	9.20	9.26	-20	23,182	-0.09%
2020/03/03	5	9.16	1	9.18	9.17	4	23,128	0.02%
2020/03/02	6	9.05	14	9.04	9.10	-8	23,074	-0.03%
2020/02/27	4	9.17	2	9.20	9.16	2	23,444	0.01%
2020/02/26	2	9.18	0	0.00	9.21	2	23,176	0.01%
2020/02/25	3	9.25	1,650	9.23	9.24	-1,647	23,013	-7.16%	大賣/鉅額交易
2020/02/24	2	9.27	0	0.00	9.30	2	23,082	0.01%
2020/02/21	2	9.37	0	0.00	9.36	2	22,923	0.01%
2020/02/20	102	9.45	106	9.41	9.41	-4	22,910	-0.02%	大買/大賣/
2020/02/18	6	9.37	0	0.00	9.37	6	22,971	0.03%
2020/02/14	2	9.40	0	0.00	9.41	2	23,340	0.01%
2020/02/13	2	9.37	0	0.00	9.40	2	23,611	0.01%
2020/02/12	1	9.38	0	0.00	9.35	1	24,020	0.00%
2020/02/10	5	9.24	150	9.27	9.31	-145	25,741	-0.56%	大賣/鉅額交易
2020/02/07	9	9.39	0	0.00	9.35	9	26,401	0.03%
2020/02/05	2	9.30	0	0.00	9.33	2	27,138	0.01%
2020/02/04	0	0.00	2	9.37	9.29	-2	27,028	-0.01%
2020/02/03	27	9.17	0	0.00	9.23	27	27,101	0.10%
2020/01/31	6	9.34	1	9.36	9.29	5	26,842	0.02%
2020/01/30	18	9.35	2	9.37	9.26	16	26,536	0.06%
2020/01/17	17	9.84	200	9.85	9.85	-183	25,290	-0.72%	大賣/鉅額交易
2020/01/16	3	9.84	24	9.83	9.85	-21	25,530	-0.08%
2020/01/15	0	0.00	1	9.86	9.84	-1	25,653	0.00%
2020/01/14	14	9.87	8	9.87	9.88	6	25,665	0.02%
2020/01/13	5	9.80	80.1	9.81	9.83	-75.1	25,487	-0.29%
2020/01/09	35	9.63	2	9.65	9.63	33	25,855	0.13%
2020/01/08	6	9.57	0	0.00	9.56	6	25,981	0.02%
2020/01/07	0	0.00	13	9.65	9.65	-13	25,779	-0.05%
2020/01/06	5	9.66	0	0.00	9.65	5	25,811	0.02%
2020/01/03	700	9.71	0	0.00	9.76	700	25,773	2.72%	大買/鉅額交易
2020/01/02	2	9.71	0	0.00	9.72	2	25,819	0.01%
2019/12/31	52	9.73	5	9.75	9.73	47	25,702	0.18%
2019/12/30	22	9.79	0	0.00	9.72	22	25,617	0.09%
2019/12/26	302	9.78	0	0.00	9.79	302	25,435	1.19%	大買/鉅額交易
2019/12/25	1,000	9.81	0	0.00	9.81	1,000	25,467	3.93%	大買/鉅額交易
2019/12/24	0	0.00	30	9.83	9.81	-30	25,460	-0.12%
2019/12/20	20	9.84	0	0.00	9.81	20	25,509	0.08%
2019/12/19	30.1	9.85	0	0.00	9.89	30.1	25,067	0.12%
2019/12/18	50	9.89	50	9.91	9.90	0	24,854	0.00%
2019/12/17	5	9.82	66	9.92	9.93	-61	24,888	-0.25%
2019/12/16	58	9.85	0	0.00	9.81	58	24,640	0.24%
2019/12/13	2	9.91	5	9.90	9.91	-3	24,391	-0.01%
2019/12/12	15	9.71	50	9.78	9.77	-35	23,478	-0.15%
2019/12/11	17	9.68	0	0.00	9.69	17	23,270	0.07%
2019/12/10	5	9.67	0	0.00	9.66	5	23,292	0.02%
2019/12/09	53	9.66	0	0.00	9.66	53	23,321	0.23%
2019/12/04	13	9.54	0	0.00	9.58	13	23,074	0.06%
2019/12/03	2	9.62	0	0.00	9.62	2	22,973	0.01%
2019/11/29	21	9.73	0	0.00	9.71	21	22,714	0.09%
2019/11/28	6	9.80	0	0.00	9.80	6	22,477	0.03%
2019/11/27	0	0.00	1	9.82	9.82	-1	22,536	0.00%
2019/11/25	1	9.90	1	9.90	9.92	0	21,636	0.00%
2019/11/22	0	0.00	4	9.85	9.88	-4	22,022	-0.02%
2019/11/21	6	9.78	0	0.00	9.78	6	21,968	0.03%
2019/11/19	0	0.00	33	9.88	9.92	-33	21,566	-0.15%
2019/11/15	1	9.86	1	9.93	9.90	0	21,380	0.00%
2019/11/14	5	9.83	22	9.83	9.83	-17	21,305	-0.08%
2019/11/13	0	0.00	1	9.88	9.89	-1	21,386	0.00%
2019/11/11	17	9.89	0	0.00	9.89	17	21,061	0.08%
2019/11/08	2	10.05	0	0.00	10.00	2	20,524	0.01%
2019/11/07	15	10.12	12	10.10	10.10	3	20,082	0.01%
2019/11/06	3	9.96	0	0.00	9.94	3	18,601	0.02%
2019/11/05	0	0.00	89.1	9.83	9.86	-89.1	18,098	-0.49%
2019/11/04	0	0.00	1	9.60	9.65	-1	17,590	-0.01%
2019/11/01	2	9.53	2	9.52	9.54	0	17,576	0.00%
2019/10/29	0	0.00	2	9.48	9.48	-2	17,591	-0.01%
2019/10/28	0	0.00	1	9.48	9.50	-1	17,499	-0.01%
2019/10/25	5	9.48	55	9.53	9.47	-50	17,436	-0.29%
2019/10/24	0	0.00	1	9.51	9.54	-1	17,336	-0.01%
2019/10/23	55	9.42	0	0.00	9.41	55	17,087	0.32%
2019/10/22	2	9.45	11	9.45	9.49	-9	17,005	-0.05%
2019/10/21	0	0.00	39	9.45	9.45	-39	16,986	-0.23%
2019/10/18	1	9.41	0	0.00	9.47	1	16,897	0.01%
2019/10/17	0	0.00	3	9.39	9.46	-3	16,469	-0.02%
2019/10/14	0	0.00	15	9.19	9.27	-15	16,051	-0.09%
2019/10/09	1	9.15	1	9.16	9.11	0	15,930	0.00%
2019/10/04	1	9.18	0	0.00	9.17	1	15,892	0.01%
2019/10/03	1	9.15	0	0.00	9.14	1	15,974	0.01%
2019/10/02	0	0.00	50	9.26	9.25	-50	15,890	-0.31%
2019/09/25	0	0.00	30	9.32	9.34	-30	16,467	-0.18%
2019/09/23	0	0.00	36	9.42	9.39	-36	16,623	-0.22%
2019/09/20	1	9.38	60	9.39	9.37	-59	16,873	-0.35%
2019/09/19	3	9.40	0	0.00	9.42	3	16,626	0.02%
2019/09/18	3	9.42	0	0.00	9.42	3	16,719	0.02%
2019/09/17	0	0.00	20	9.40	9.45	-20	16,676	-0.12%
2019/09/16	0	0.00	20	9.45	9.44	-20	16,935	-0.12%
2019/09/12	0	0.00	2	9.45	9.44	-2	16,974	-0.01%
2019/09/11	10	9.39	20	9.41	9.40	-10	17,073	-0.06%
2019/09/10	0	0.00	0	9.37	9.39	0	16,977	0.00%
2019/09/09	3	9.22	2	9.28	9.32	1	16,832	0.01%
2019/09/05	5	9.21	0	0.00	9.28	5	16,910	0.03%
2019/08/27	9	9.01	0	0.00	8.96	9	17,343	0.05%
2019/08/26	2	9.01	0	0.00	9.00	2	17,126	0.01%
2019/08/23	0.1	9.05	0	0.00	9.05	0.1	17,253	0.00%
2019/08/22	2.1	9.05	0	0.00	9.06	2.1	17,462	0.01%
2019/08/16	1	9.01	0	0.00	9.16	1	19,725	0.01%
2019/08/15	4	9.01	1	9.01	9.01	3	19,763	0.02%
2019/08/13	0	0.00	5	9.09	9.06	-5	20,299	-0.02%
2019/08/12	1	9.17	1	9.06	9.12	0	20,643	0.00%
2019/08/08	10	9.05	0	0.00	9.06	10	20,972	0.05%
2019/08/07	1	8.99	0	0.00	8.99	1	21,188	0.00%
2019/08/06	0	0.00	1	9.07	9.02	-1	21,745	0.00%
2019/08/05	5	9.08	2	9.09	9.08	3	21,641	0.01%
2019/08/02	5	9.14	1	9.15	9.15	4	21,731	0.02%
2019/08/01	60	9.21	0	0.00	9.22	60	22,011	0.27%
2019/07/29	0	0.00	1	9.32	9.35	-1	22,397	0.00%
2019/07/25	2	9.27	0	0.00	9.25	2	22,706	0.01%
2019/07/22	12	9.35	0	0.00	9.32	12	23,024	0.05%
2019/07/19	5	9.36	10	9.38	9.32	-5	23,094	-0.02%
2019/07/18	4	9.34	0	0.00	9.33	4	23,137	0.02%
2019/07/16	3	9.39	1	9.38	9.43	2	22,952	0.01%
2019/07/15	2	9.38	0	0.00	9.40	2	22,868	0.01%
2019/07/11	1	9.44	0	0.00	9.48	1	23,178	0.00%
2019/07/10	2	9.28	0	0.00	9.29	2	23,037	0.01%
2019/07/09	1	9.32	3	9.33	9.28	-2	23,142	-0.01%
2019/07/08	4	9.30	1	9.32	9.33	3	23,172	0.01%
2019/07/04	10	9.33	0	0.00	9.32	10	23,841	0.04%
2019/07/02	0	0.00	5	9.51	9.55	-5	23,719	-0.02%
2019/06/25	0	0.00	1	9.52	9.54	-1	24,332	0.00%
2019/06/24	0	0.00	8	9.50	9.53	-8	24,293	-0.03%
2019/06/21	3	9.46	0	0.00	9.46	3	24,438	0.01%
2019/06/20	2	9.50	0	0.00	9.50	2	24,298	0.01%
2019/06/19	1	9.40	4	9.45	9.47	-3	24,178	-0.01%
2019/06/18	0	0.00	1	9.33	9.36	-1	24,121	0.00%
2019/06/14	2	9.30	0	0.00	9.27	2	24,662	0.01%
2019/06/13	65	9.27	0	0.00	9.27	65	24,631	0.26%
2019/06/12	8	9.30	0	0.00	9.37	8	25,001	0.03%
2019/06/11	6	9.43	200	9.43	9.43	-194	25,018	-0.78%	大賣/鉅額交易
2019/06/10	0	0.00	20	9.51	9.53	-20	24,867	-0.08%
2019/06/06	9	9.40	15	9.43	9.45	-6	24,846	-0.02%
2019/06/05	11.1	9.35	0	0.00	9.33	11.1	24,822	0.04%
2019/06/03	3	9.23	0	0.00	9.25	3	24,647	0.01%
2019/05/31	1	9.22	1	9.28	9.30	0	24,643	0.00%
2019/05/29	4	9.13	0	0.00	9.10	4	24,505	0.02%
2019/05/27	3	9.20	0	0.00	9.23	3	22,768	0.01%
2019/05/24	0	0.00	11	9.19	9.20	-11	22,801	-0.05%
2019/05/23	11	9.17	0	0.00	9.20	11	22,752	0.05%
2019/05/22	11	9.28	0	0.00	9.30	11	22,513	0.05%
2019/05/21	18	9.44	6	9.44	9.42	12	22,425	0.05%
2019/05/17	3	9.10	21	9.11	9.05	-18	21,729	-0.08%
2019/05/16	7	9.14	0	0.00	9.03	7	21,397	0.03%
2019/05/15	2	9.23	0	0.00	9.23	2	21,106	0.01%
2019/05/14	20	9.25	0	0.00	9.21	20	21,090	0.09%
2019/05/13	3	9.52	2	9.59	9.48	1	20,271	0.00%
2019/05/10	6	9.51	0	0.00	9.48	6	20,290	0.03%
2019/05/09	24	9.55	15	9.66	9.50	9	20,104	0.04%
2019/05/08	32	9.66	0	0.00	9.65	32	19,659	0.16%
2019/05/07	44	9.77	50	9.79	9.75	-6	19,271	-0.03%
2019/05/06	19	9.81	21	9.81	9.81	-2	19,210	-0.01%
2019/05/02	67	9.91	0	0.00	9.91	67	19,193	0.35%
2019/04/30	33	9.95	0.1	9.95	9.95	32.9	18,925	0.17%
2019/04/29	24	10.04	1	9.97	10.05	23	18,540	0.12%
2019/04/25	3.1	9.96	0	0.00	9.96	3.1	18,460	0.02%
2019/04/24	0.1	9.97	0	0.00	9.97	0.1	18,421	0.00%
2019/04/22	2.1	9.99	0	0.00	9.99	2.1	18,469	0.01%
2019/04/18	7	9.99	14	10.00	10.00	-7	18,539	-0.04%
2019/04/17	3	10.05	0	0.00	10.00	3	18,487	0.02%
2019/04/15	0.5	10.00	0	0.00	10.00	0.5	18,479	0.00%
2019/04/12	2	10.00	1	10.10	10.10	1	18,693	0.01%
2019/04/11	6	10.01	0	0.00	10.05	6	18,594	0.03%
2019/04/10	10	10.05	0	0.00	10.05	10	18,387	0.05%
2019/04/09	15	10.05	0	0.00	10.05	15	17,940	0.08%
2019/04/08	4	10.03	0	0.00	10.05	4	17,801	0.02%
2019/04/03	5	10.05	6	10.10	10.10	-1	17,470	-0.01%
2019/04/02	52	10.05	0	0.00	10.05	52	17,350	0.30%
2019/03/29	21	10.15	5	10.24	10.30	16	16,867	0.09%
2019/03/28	0	10.10	0	0.00	10.15	0	16,524	0.00%
2019/03/27	1	10.10	19	10.10	10.05	-18	16,354	-0.11%
2019/03/26	1	10.00	0	0.00	10.10	1	16,401	0.01%
2019/03/25	0	0.00	10	10.05	10.00	-10	16,538	-0.06%
2019/03/22	15	10.15	0	0.00	10.20	15	16,380	0.09%
2019/03/18	30	10.05	50	10.10	10.10	-20	15,988	-0.13%
2019/03/15	0	0.00	30	10.05	10.05	-30	16,111	-0.19%
2019/03/12	0	0.00	2	9.97	9.99	-2	15,957	-0.01%
2019/03/08	3	9.91	0	0.00	9.92	3	16,271	0.02%
2019/03/06	0	0.00	8	9.93	9.91	-8	17,429	-0.05%
2019/03/05	1	9.92	5	9.94	9.90	-4	17,481	-0.02%
2019/03/04	2	9.91	0	0.00	9.94	2	17,435	0.01%
2019/02/27	0	0.00	1	10.00	9.97	-1	17,368	-0.01%
2019/02/26	3	9.97	0	0.00	9.97	3	17,387	0.02%
2019/02/25	50	10.00	0	0.00	10.00	50	17,307	0.29%
2019/02/21	0	0.00	8	9.98	10.00	-8	17,543	-0.05%
2019/02/18	3	9.94	0	0.00	9.92	3	17,706	0.02%
2019/02/14	2	9.91	0	0.00	9.86	2	17,845	0.01%
2019/02/13	2	9.87	0	0.00	9.94	2	17,924	0.01%
2019/02/12	2	9.91	0	0.00	9.90	2	17,928	0.01%
2019/02/11	9	9.99	0	0.00	9.91	9	18,096	0.05%
2019/01/30	1	10.00	0	0.00	9.98	1	18,161	0.01%
2019/01/28	10	9.97	0	0.00	9.97	10	17,944	0.06%
2019/01/24	0	0.00	1	9.78	9.92	-1	17,936	-0.01%
2019/01/23	1	9.85	0	0.00	9.81	1	18,096	0.01%
2019/01/22	10	9.95	0	0.00	9.90	10	18,200	0.05%
2019/01/21	1	9.99	0	0.00	9.95	1	18,219	0.01%
2019/01/18	0	0.00	3	9.87	9.91	-3	18,554	-0.02%
2019/01/17	1	9.80	0	0.00	9.84	1	19,253	0.01%
2019/01/15	0	0.00	2	9.90	9.93	-2	20,161	-0.01%
2019/01/11	1	9.85	0	0.00	9.91	1	20,775	0.00%
2019/01/09	2	9.85	5	9.90	9.90	-3	21,541	-0.01%
2019/01/07	0	0.00	11	9.72	9.75	-11	22,042	-0.05%
2019/01/04	24	9.52	3	9.53	9.45	21	22,438	0.09%
2019/01/02	1	9.75	0	0.00	9.68	1	24,026	0.00%
2018/12/28	5	9.74	0	0.00	9.72	5	24,167	0.02%
2018/12/27	0	0.00	6	9.70	9.76	-6	24,593	-0.02%
2018/12/26	2	9.66	2	9.63	9.61	0	24,823	0.00%
2018/12/25	5	9.62	2	9.65	9.62	3	24,968	0.01%
2018/12/24	3	9.69	0	0.00	9.76	3	25,407	0.01%
2018/12/22	0	0.00	6	9.75	9.73	-6	25,680	-0.02%
2018/12/21	6	9.62	0	0.00	9.77	6	26,107	0.02%
2018/12/20	2	9.68	0	0.00	9.63	2	26,950	0.01%
2018/12/18	41	9.73	0	0.00	9.71	41	27,273	0.15%
2018/12/14	2	9.95	2	9.96	9.95	0	27,423	0.00%
2018/12/13	2	9.93	0	0.00	9.99	2	27,602	0.01%
2018/12/12	4	9.92	0	0.00	9.93	4	27,862	0.01%
2018/12/06	3	9.98	2	9.95	9.97	1	28,098	0.00%
2018/12/04	0	0.00	1	10.10	10.15	-1	28,309	0.00%
2018/12/03	1	10.10	0	0.00	10.15	1	28,223	0.00%
2018/11/30	50	10.00	12	10.22	10.00	38	28,230	0.13%
2018/11/28	1	9.98	0	0.00	10.05	1	27,533	0.00%
2018/11/22	5	9.97	0	0.00	9.98	5	27,636	0.02%
2018/11/19	0	0.00	4	10.05	10.05	-4	27,427	-0.01%
2018/11/16	0	0.00	1	10.10	10.10	-1	27,367	0.00%
2018/11/14	0	0.00	1	10.00	10.00	-1	27,296	0.00%
2018/11/13	5	9.96	0	0.00	10.00	5	27,466	0.02%
2018/11/12	10	9.99	22	10.00	10.05	-12	27,341	-0.04%
2018/11/09	0	0.00	2	10.05	10.10	-2	27,378	-0.01%
2018/11/07	1	10.00	12	10.04	10.10	-11	27,310	-0.04%
2018/11/06	1	9.96	1	9.95	9.93	0	27,451	0.00%
2018/11/02	22	9.89	20	9.96	9.96	2	27,713	0.01%
2018/11/01	0	0.00	2	9.89	9.90	-2	27,817	-0.01%
2018/10/31	8	9.90	5	9.91	9.93	3	27,948	0.01%
2018/10/30	21	9.72	5	9.74	9.76	16	27,967	0.06%
2018/10/29	6	9.55	7	9.53	9.60	-1	28,118	0.00%
2018/10/26	7	9.56	46	9.51	9.55	-39	28,463	-0.14%
2018/10/25	12	9.51	5	9.51	9.51	7	28,360	0.02%
2018/10/24	11	9.80	5	9.80	9.76	6	27,969	0.02%
2018/10/23	23	9.96	1	9.98	9.94	22	27,462	0.08%
2018/10/22	13	10.04	6	9.98	10.05	7	27,152	0.03%
2018/10/19	7	10.00	26	9.97	10.00	-19	27,173	-0.07%
2018/10/18	38	10.06	5	10.05	10.10	33	27,036	0.12%
2018/10/17	25	10.25	25	10.20	10.20	0	26,848	0.00%
2018/10/16	1	10.25	0	0.00	10.20	1	26,642	0.00%
2018/10/15	6	10.15	0	0.00	10.25	6	26,525	0.02%
2018/10/12	3	10.07	0	0.00	10.35	3	26,253	0.01%
2018/10/11	25	10.24	20	10.21	10.20	5	25,918	0.02%
2018/10/09	8	10.85	5	10.85	10.85	3	24,426	0.01%
2018/10/08	13	10.90	0	0.00	10.90	13	24,243	0.05%
2018/10/05	2	10.93	1	10.90	10.95	1	24,502	0.00%
2018/10/04	51.1	11.05	10	11.05	11.00	41.1	25,037	0.16%
2018/10/02	23	11.23	0	0.00	11.20	23	26,319	0.09%
2018/09/28	4	11.45	9	11.40	11.40	-5	26,474	-0.02%
2018/09/27	5	11.40	46	11.35	11.45	-41	26,475	-0.15%
2018/09/26	22	11.25	17	11.17	11.25	5	25,767	0.02%
2018/09/21	11	11.00	0	0.00	11.10	11	26,434	0.04%
2018/09/20	0	0.00	60	10.95	10.95	-60	26,257	-0.23%
2018/09/17	2	10.90	0	0.00	10.90	2	26,281	0.01%
2018/09/13	0	0.00	2	10.85	10.85	-2	26,355	-0.01%
2018/09/12	10	10.80	0	0.00	10.80	10	26,327	0.04%
2018/09/11	3	10.75	0	0.00	10.80	3	26,318	0.01%
2018/09/06	13	10.73	0	0.00	10.80	13	27,401	0.05%
2018/09/05	9	10.86	0	0.00	10.80	9	27,301	0.03%
2018/09/04	3	10.95	0	0.00	10.95	3	27,037	0.01%
2018/09/03	2	11.00	0	0.00	11.00	2	27,172	0.01%
2018/08/31	0	0.00	1	11.00	11.10	-1	27,395	0.00%
2018/08/30	1	11.00	0	0.00	10.95	1	27,363	0.00%
2018/08/29	0	0.00	1	11.10	11.10	-1	27,484	0.00%
2018/08/28	0	0.00	5	11.05	11.05	-5	27,586	-0.02%
2018/08/27	0	0.00	1	10.95	10.95	-1	27,742	0.00%
2018/08/23	1	10.95	0	0.00	11.00	1	28,716	0.00%
2018/08/20	8	10.85	0	0.00	10.85	8	29,777	0.03%
2018/08/17	6	11.00	0	0.00	10.95	6	29,711	0.02%
2018/08/16	2	10.85	0	0.00	10.95	2	29,858	0.01%
2018/08/15	0	0.00	3	10.90	10.85	-3	29,768	-0.01%
2018/08/13	9	10.92	0	0.00	10.85	9	30,059	0.03%
2018/08/10	0	0.00	3	11.00	11.00	-3	30,506	-0.01%
2018/08/09	1	11.05	0	0.00	11.00	1	30,503	0.00%
2018/08/06	35	11.04	0	0.00	10.95	35	31,072	0.11%
2018/08/03	1	11.00	0	0.00	11.05	1	30,918	0.00%
2018/08/02	11	11.06	0	0.00	11.00	11	30,925	0.04%
2018/08/01	30	11.10	1	11.20	11.20	29	30,827	0.09%
2018/07/31	20	11.15	0	0.00	11.20	20	30,860	0.06%
2018/07/26	5	11.20	1	11.20	11.20	4	31,232	0.01%
2018/07/25	1	11.20	0	0.00	11.20	1	31,808	0.00%
2018/07/19	0	0.00	0.1	10.95	10.95	-0.1	32,873	0.00%
2018/07/18	0	0.00	5	11.03	11.05	-5	33,703	-0.01%
2018/07/16	1	11.00	0	0.00	10.95	1	36,199	0.00%
2018/07/13	8	10.95	0	0.00	11.00	8	36,553	0.02%
2018/07/12	18	10.94	0	0.00	11.00	18	36,217	0.05%
2018/07/10	8	11.40	1	11.45	11.40	7	35,109	0.02%
2018/07/09	1	11.35	0	0.00	11.40	1	34,338	0.00%
2018/07/06	0	0.00	6	11.33	11.35	-6	34,120	-0.02%
2018/07/04	7	11.26	0	0.00	11.40	7	34,416	0.02%
2018/07/02	0	0.00	1	11.35	11.30	-1	34,037	0.00%
2018/06/28	1	11.10	0	0.00	11.10	1	33,622	0.00%
2018/06/27	1	11.20	1	11.20	11.15	0	33,632	0.00%
2018/06/26	1	11.15	0	0.00	11.35	1	33,854	0.00%
2018/06/25	0	0.00	5	11.35	11.30	-5	34,042	-0.01%
2018/06/22	12	11.05	0	0.00	11.05	12	33,898	0.04%
2018/06/20	6	11.11	0	0.00	11.10	6	34,629	0.02%
2018/06/15	8	11.14	1	11.20	11.20	7	34,349	0.02%
2018/06/14	4	11.18	0	0.00	11.15	4	33,571	0.01%
2018/06/13	1	11.30	0	0.00	11.30	1	33,422	0.00%
2018/06/12	1	11.35	0	0.00	11.35	1	34,411	0.00%
2018/06/11	9	11.48	17	11.50	11.50	-8	34,449	-0.02%
2018/06/08	7	11.49	0	0.00	11.50	7	34,826	0.02%
2018/06/07	0	0.00	2	11.55	11.55	-2	35,044	-0.01%
2018/06/05	0	0.00	2	11.50	11.45	-2	35,361	-0.01%
2018/06/04	50	11.35	0	0.00	11.40	50	35,276	0.14%
2018/06/01	0	0.00	3	11.35	11.35	-3	35,316	-0.01%
2018/05/30	13	11.10	0	0.00	11.10	13	34,748	0.04%
2018/05/29	2	11.40	0	0.00	11.35	2	34,448	0.01%
2018/05/28	0.4	11.50	31	11.55	11.50	-30.6	34,649	-0.09%
2018/05/25	0	0.00	1	11.55	11.55	-1	34,981	0.00%
2018/05/24	23	11.50	1	11.45	11.50	22	35,263	0.06%
2018/05/23	2	11.40	1	11.45	11.40	1	36,062	0.00%
2018/05/22	2.1	11.52	2	11.55	11.50	0.1	36,335	0.00%
2018/05/21	2	11.63	41	11.62	11.65	-39	36,840	-0.11%
2018/05/18	51	11.55	24	11.55	11.55	27	37,681	0.07%
2018/05/17	2	11.43	0	0.00	11.35	2	37,469	0.01%
2018/05/16	20	11.35	0	0.00	11.40	20	37,483	0.05%
2018/05/15	2	11.20	30	11.25	11.20	-28	37,668	-0.07%
2018/05/14	1	11.20	0	0.00	11.20	1	39,051	0.00%
2018/05/11	0	0.00	2	11.15	11.20	-2	39,321	-0.01%
2018/05/10	0	0.00	3	11.13	11.10	-3	39,292	-0.01%
2018/05/09	2	11.15	0	0.00	11.15	2	39,327	0.01%
2018/05/08	0.1	11.00	2	11.00	11.05	-1.9	39,516	0.00%
2018/05/07	10.1	10.93	0	0.00	10.95	10.1	39,532	0.03%
2018/05/04	1.9	10.93	22	10.95	10.90	-20.1	39,535	-0.05%
2018/05/03	0	0.00	1	11.10	11.00	-1	39,683	0.00%
2018/05/02	1	11.20	2	11.15	11.05	-1	39,779	0.00%
2018/04/27	10	10.95	0	0.00	11.00	10	40,057	0.02%
2018/04/26	10	10.95	8	10.97	10.95	2	40,177	0.00%
2018/04/25	10	10.91	1	10.95	10.95	9	40,096	0.02%
2018/04/24	23	11.08	42	11.06	11.05	-19	40,102	-0.05%
2018/04/23	7.4	10.99	80	10.84	11.05	-72.6	39,666	-0.18%
2018/04/20	25.1	10.74	25	10.70	10.75	0.1	38,503	0.00%
2018/04/19	1	10.60	10	10.50	10.60	-9	37,944	-0.02%
2018/04/18	3	10.40	11	10.40	10.45	-8	37,983	-0.02%
2018/04/17	4	10.40	0	0.00	10.35	4	38,857	0.01%
2018/04/16	0	0.00	8	10.55	10.45	-8	40,208	-0.02%
2018/04/12	6	10.56	0	0.00	10.55	6	41,261	0.01%
2018/04/11	10	10.50	0	0.00	10.50	10	41,599	0.02%
2018/04/10	9	10.40	0	0.00	10.55	9	41,464	0.02%
2018/04/09	5	10.35	0	0.00	10.40	5	41,076	0.01%
2018/04/02	0	0.00	7	10.30	10.35	-7	40,644	-0.02%
2018/03/31	1.7	10.36	0	0.00	10.30	1.7	40,775	0.00%
2018/03/30	0.7	10.35	1	10.40	10.40	-0.4	40,939	0.00%
2018/03/29	1.7	10.27	0	0.00	10.30	1.7	40,860	0.00%
2018/03/28	0.7	10.35	0	0.00	10.35	0.7	40,760	0.00%
2018/03/27	3	10.35	1	10.35	10.45	2	40,705	0.00%
2018/03/26	2	10.25	1	10.30	10.30	1	40,869	0.00%
2018/03/23	5	10.25	0	0.00	10.35	5	41,661	0.01%
2018/03/22	13	10.50	3	10.50	10.45	10	41,967	0.02%
2018/03/21	12	10.54	0	0.00	10.45	12	42,075	0.03%
2018/03/20	5	10.50	0	0.00	10.50	5	42,484	0.01%
2018/03/19	6	10.59	0	0.00	10.55	6	42,833	0.01%
2018/03/16	6	10.49	2.3	10.58	10.65	3.7	42,997	0.01%
2018/03/14	10	10.50	4	10.50	10.50	6	42,621	0.01%
2018/03/13	2	10.60	3	10.65	10.65	-1	42,281	0.00%
2018/03/12	1	10.55	7	10.59	10.60	-6	42,230	-0.01%
2018/03/09	0	0.00	1	10.40	10.45	-1	42,381	0.00%
2018/03/08	1	10.40	2	10.40	10.40	-1	42,817	0.00%
2018/03/07	0	0.00	195	10.40	10.40	-195	43,672	-0.45%	大賣/鉅額交易
2018/03/05	1	10.30	0	0.00	10.30	1	44,215	0.00%
2018/03/01	1.1	10.41	2	10.50	10.50	-0.9	43,345	0.00%
2018/02/27	3.1	10.52	0	0.00	10.50	3.1	42,976	0.01%
2018/02/26	1	10.70	0	0.00	10.55	1	42,557	0.00%
2018/02/23	16	10.69	28	10.61	10.65	-12	42,270	-0.03%
2018/02/22	4	10.43	0	0.00	10.50	4	42,017	0.01%
2018/02/21	23	10.41	12	10.45	10.50	11	42,642	0.03%
2018/02/12	38	10.43	4	10.43	10.35	34	41,988	0.08%
2018/02/09	4	10.00	0	0.00	10.00	4	40,886	0.01%
2018/02/08	2	10.05	0	0.00	10.10	2	40,428	0.00%
2018/02/07	5	10.10	20	10.20	10.10	-15	40,462	-0.04%
2018/02/06	30	9.88	1	10.05	9.89	29	39,683	0.07%
2018/02/05	0	0.00	1	10.45	10.50	-1	38,247	0.00%
2018/02/02	1	10.70	0	0.00	10.65	1	37,800	0.00%
2018/02/01	1	10.70	0	0.00	10.65	1	37,795	0.00%
2018/01/30	5	10.75	10	10.75	10.70	-5	37,117	-0.01%
2018/01/29	0	0.00	2	10.75	10.75	-2	36,855	-0.01%
2018/01/26	1	10.70	30	10.75	10.75	-29	36,548	-0.08%
2018/01/24	0	0.00	3	10.60	10.75	-3	35,920	-0.01%
2018/01/23	4	10.70	0	0.00	10.70	4	35,434	0.01%
2018/01/22	1	10.80	0	0.00	10.85	1	34,580	0.00%
2018/01/19	25	10.80	0	0.00	10.90	25	34,377	0.07%
2018/01/18	0	0.00	5	10.90	10.90	-5	33,891	-0.01%
2018/01/17	7	10.71	0	0.00	10.80	7	33,208	0.02%
2018/01/15	15	10.65	1	10.65	10.70	14	32,107	0.04%
2018/01/12	4	10.46	5	10.52	10.50	-1	31,607	0.00%
2018/01/11	18.6	10.56	0	0.00	10.45	18.6	31,135	0.06%
2018/01/10	1.5	10.57	20	10.70	10.65	-18.6	30,470	-0.06%
2018/01/09	33	10.37	0	0.00	10.40	33	29,098	0.11%
2018/01/08	0	0.00	10	10.35	10.35	-10	28,502	-0.04%
2018/01/05	0	0.00	19	10.16	10.20	-19	27,803	-0.07%
2018/01/04	0	0.00	16	10.05	10.10	-16	27,439	-0.06%
2018/01/03	2	10.10	5	10.10	10.10	-3	27,268	-0.01%
2018/01/02	0	0.00	1	10.10	10.10	-1	26,974	0.00%