開發金 (2883)-群益金鼎-宜蘭券商分點個股進出

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
14.10
漲跌
▲0.25
漲幅
+1.81%
成交量
56,982張
產業
上市金融類股
1950人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-宜蘭券商分點個股進出

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

群益金鼎-宜蘭券商分點個股進出
群益金鼎-宜蘭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
2024/05/31	3	13.95	0	0.00	14.10	3	58,990	0.01%
2024/05/30	4	13.90	3	13.93	13.85	1	58,508	0.00%
2024/05/29	9.1	14.09	4	13.95	13.90	5.1	58,184	0.01%
2024/05/28	5	14.15	6	14.20	14.20	-1	57,676	0.00%
2024/05/27	77	14.05	8	14.05	14.05	69	57,879	0.12%
2024/05/24	36	13.90	35	13.95	14.00	1	57,655	0.00%
2024/05/23	12.1	14.00	18	14.00	14.00	-5.9	57,367	-0.01%
2024/05/22	5.1	14.20	2	14.20	14.20	3.1	56,955	0.01%
2024/05/21	1.2	14.13	5	14.22	14.15	-3.8	56,838	-0.01%
2024/05/20	16.1	14.46	7	14.37	14.40	9.1	56,115	0.02%
2024/05/17	8.1	14.38	0	0.00	14.40	8.1	55,609	0.01%
2024/05/16	17	14.39	40	14.43	14.40	-23	55,465	-0.04%
2024/05/15	15	14.23	157	14.42	14.25	-142	55,020	-0.26%	大賣/鉅額交易
2024/05/14	2	14.05	5	14.13	14.10	-3	54,162	-0.01%
2024/05/13	37	14.21	37	14.17	14.15	0	53,947	0.00%
2024/05/10	31	13.97	69	14.03	14.15	-38	52,903	-0.07%
2024/05/09	5.1	13.84	35	13.89	13.70	-30	51,594	-0.06%
2024/05/08	11.1	13.85	2	13.80	13.80	9.1	51,313	0.02%
2024/05/07	19	13.86	15	13.83	13.85	4	51,251	0.01%
2024/05/06	1	13.92	10	13.86	13.85	-9	50,893	-0.02%
2024/05/03	8	13.75	5	13.66	13.65	3	50,374	0.01%
2024/05/02	10.1	13.75	1	13.75	13.70	9.1	50,172	0.02%
2024/04/30	1	13.63	23	13.66	13.65	-22	49,846	-0.04%
2024/04/29	35	13.29	13.5	13.48	13.60	21.5	49,446	0.04%
2024/04/26	7	13.55	40	13.50	13.45	-33	48,260	-0.07%
2024/04/25	21.7	13.50	1.7	13.47	13.50	20	48,311	0.04%
2024/04/24	5	13.70	29	13.69	13.70	-24	48,536	-0.05%
2024/04/23	1	13.60	14	13.60	13.55	-13	48,991	-0.03%
2024/04/22	3	13.50	32	13.53	13.50	-29	49,563	-0.06%
2024/04/19	18.1	13.25	5	13.25	13.20	13.1	49,397	0.03%
2024/04/18	6	13.28	8	13.38	13.50	-2	48,701	0.00%
2024/04/17	7	13.26	6	13.21	13.35	1	48,466	0.00%
2024/04/16	52.1	13.38	42	13.38	13.25	10.1	48,160	0.02%
2024/04/15	16	13.65	15	13.67	13.65	1	47,069	0.00%
2024/04/12	7	13.86	0	0.00	13.80	7	46,688	0.01%
2024/04/11	7	13.95	4	13.95	14.00	3	46,140	0.01%
2024/04/10	8	14.05	4	14.00	14.00	4	45,802	0.01%
2024/04/09	11	14.11	2	14.13	14.15	9	45,547	0.02%
2024/04/08	16	13.87	3	13.82	14.00	13	44,994	0.03%
2024/04/03	0	13.85	0	0.00	13.80	0	44,741	0.00%
2024/04/02	8.1	13.93	6	13.93	13.90	2.1	44,676	0.00%
2024/04/01	20.5	13.90	8	13.95	14.00	12.5	44,652	0.03%
2024/03/29	14	13.95	10	13.95	13.95	4	44,334	0.01%
2024/03/28	158	13.94	10	13.89	13.85	148	43,528	0.34%	大買/鉅額交易
2024/03/27	12	14.49	87	14.54	14.55	-75	40,560	-0.18%
2024/03/26	6	14.33	3	14.35	14.30	3	39,547	0.01%
2024/03/25	2	14.15	26	14.18	14.25	-24	38,863	-0.06%
2024/03/22	3.1	14.10	0.1	14.00	14.05	3	38,576	0.01%
2024/03/21	1	14.00	5	14.10	14.15	-4	38,212	-0.01%
2024/03/20	11.1	14.04	6	13.88	13.85	5.1	38,248	0.01%
2024/03/19	9	14.11	3	14.10	14.10	6	38,260	0.02%
2024/03/18	3	14.05	116	14.17	14.20	-113	38,002	-0.30%	大賣/鉅額交易
2024/03/15	25.4	14.00	31	14.10	14.15	-5.6	37,396	-0.01%
2024/03/14	141.1	14.21	28.7	14.22	14.25	112.4	35,673	0.31%	大買/鉅額交易
2024/03/13	11	13.69	23	13.65	13.80	-12	32,970	-0.04%
2024/03/12	20.5	13.51	30.5	13.53	13.60	-10	31,600	-0.03%
2024/03/11	33	13.45	70	13.35	13.45	-37	30,649	-0.12%
2024/03/08	10	12.89	45	12.92	12.95	-35	29,327	-0.12%
2024/03/07	6	12.90	41	12.72	12.90	-35	29,839	-0.12%
2024/03/06	3	12.58	4	12.60	12.60	-1	29,918	0.00%
2024/03/05	0	0.00	1	12.45	12.45	-1	33,830	0.00%
2024/03/04	3	12.47	0	0.00	12.45	3	36,807	0.01%
2024/03/01	1	12.55	5	12.60	12.50	-4	39,658	-0.01%
2024/02/29	6	12.42	31	12.48	12.55	-25	43,080	-0.06%
2024/02/27	11.7	12.35	0	0.00	12.40	11.7	44,704	0.03%
2024/02/23	4	12.40	5	12.40	12.40	-1	47,671	0.00%
2024/02/22	5	12.42	68	12.40	12.40	-63	49,046	-0.13%
2024/02/21	0	12.40	90	12.42	12.35	-90	49,202	-0.18%
2024/02/20	12	12.40	52	12.45	12.45	-40	49,793	-0.08%
2024/02/19	6	12.45	3.8	12.40	12.45	2.2	50,244	0.00%
2024/02/16	7	12.39	30	12.30	12.35	-23	50,793	-0.05%
2024/02/15	0	0.00	20	12.25	12.15	-20	50,685	-0.04%
2024/02/05	2	12.10	60	12.05	12.10	-58	50,576	-0.11%
2024/02/02	0	12.20	1	12.20	12.20	-1	50,556	0.00%
2024/02/01	1	12.15	0	0.00	12.25	1	50,772	0.00%
2024/01/30	0.2	12.15	0	0.00	12.10	0.2	50,965	0.00%
2024/01/26	1	12.25	22	12.19	12.15	-21	51,775	-0.04%
2024/01/25	10	12.05	0	0.00	12.10	10	52,066	0.02%
2024/01/24	7	12.10	2.5	12.10	12.10	4.5	52,283	0.01%
2024/01/23	1.5	12.00	75	12.04	12.05	-73.5	52,520	-0.14%
2024/01/22	120.1	11.95	0	0.00	11.90	120.1	53,007	0.23%	大買/鉅額交易
2024/01/19	36	11.88	9	11.85	11.90	27	53,163	0.05%
2024/01/18	8	11.85	0	0.00	11.80	8	53,672	0.01%
2024/01/17	49	11.79	2	11.78	11.75	47	53,613	0.09%
2024/01/16	51	11.94	8	12.03	11.90	43	53,479	0.08%
2024/01/15	12	12.24	0	0.00	12.15	12	53,015	0.02%
2024/01/12	20	12.25	0	0.00	12.25	20	53,421	0.04%
2024/01/11	52	12.30	5	12.30	12.25	47	53,564	0.09%
2024/01/10	0	12.30	4	12.29	12.25	-4	53,837	-0.01%
2024/01/09	1	12.45	30	12.45	12.30	-29	54,039	-0.05%
2024/01/08	2	12.45	3	12.45	12.45	-1	54,143	0.00%
2024/01/05	0	0.00	24	12.30	12.35	-24	54,146	-0.04%
2024/01/03	5	12.30	0	0.00	12.30	5	55,093	0.01%
2024/01/02	1	12.50	0	0.00	12.45	1	54,856	0.00%
2023/12/29	0	0.00	50	12.55	12.55	-50	54,797	-0.09%
2023/12/28	2	12.45	17	12.52	12.55	-15	55,028	-0.03%
2023/12/27	1	12.50	5	12.45	12.50	-4	54,781	-0.01%
2023/12/25	9	12.25	7.8	12.32	12.30	1.2	54,655	0.00%
2023/12/22	0	12.30	1	12.30	12.25	-1	54,856	0.00%
2023/12/21	9	12.31	8	12.30	12.30	1	54,925	0.00%
2023/12/20	2	12.35	0	0.00	12.35	2	54,910	0.00%
2023/12/19	3.8	12.36	10.4	12.43	12.35	-6.6	55,067	-0.01%
2023/12/18	11.4	12.46	5	12.45	12.45	6.4	55,132	0.01%
2023/12/15	5	12.55	34	12.55	12.55	-29	55,269	-0.05%
2023/12/14	0	0.00	3	12.50	12.50	-3	54,687	-0.01%
2023/12/13	0	12.25	0	0.00	12.20	0	53,630	0.00%
2023/12/12	5	12.30	0	0.00	12.25	5	53,809	0.01%
2023/12/11	6	12.32	0	0.00	12.35	6	53,659	0.01%
2023/12/08	0	0.00	1	12.45	12.45	-1	53,556	0.00%
2023/12/07	0	0.00	0	12.35	12.35	0	53,498	0.00%
2023/12/06	1	12.35	5	12.35	12.35	-4	53,356	-0.01%
2023/12/05	3	12.22	10	12.25	12.30	-7	53,211	-0.01%
2023/12/04	54	12.36	4	12.53	12.35	50	52,563	0.10%
2023/12/01	14	12.61	3	12.65	12.55	11	51,212	0.02%
2023/11/30	23	12.54	5	12.55	12.70	18	49,413	0.04%
2023/11/29	7	12.50	12	12.57	12.60	-5	45,066	-0.01%
2023/11/28	0	0.00	1	12.40	12.55	-1	42,005	0.00%
2023/11/27	14	12.31	10	12.32	12.45	4	39,420	0.01%
2023/11/24	73	12.17	37	12.47	12.55	36	35,732	0.10%
2023/11/22	5.1	12.05	3	12.18	12.30	2.1	31,935	0.01%
2023/11/21	7	12.10	16	12.11	12.20	-9	30,415	-0.03%
2023/11/20	1	11.90	2	12.00	11.90	-1	29,194	0.00%
2023/11/17	40	12.04	10	12.00	11.95	30	29,073	0.10%
2023/11/16	6.6	11.86	12	11.88	11.95	-5.5	28,614	-0.02%
2023/11/15	5	11.80	17	11.68	11.80	-12	28,189	-0.04%
2023/11/14	2.5	11.56	10	11.55	11.50	-7.5	27,640	-0.03%
2023/11/09	0	0.00	2	11.50	11.45	-2	28,172	-0.01%
2023/11/08	10	11.50	0	0.00	11.45	10	28,632	0.03%
2023/11/03	0	0.00	16	11.33	11.55	-16	28,753	-0.06%
2023/11/02	2	11.25	71	11.30	11.20	-69	28,448	-0.24%
2023/11/01	7	11.20	13	11.22	11.20	-6	27,918	-0.02%
2023/10/31	3	11.25	2	11.20	11.30	1	27,990	0.00%
2023/10/30	3	11.23	0	0.00	11.20	3	28,435	0.01%
2023/10/27	30	11.33	0	0.00	11.30	30	28,305	0.11%
2023/10/26	5	11.35	0	0.00	11.30	5	28,839	0.02%
2023/10/25	2	11.58	10	11.55	11.50	-8	28,538	-0.03%
2023/10/24	10	11.51	0	0.00	11.55	10	29,404	0.03%
2023/10/23	0	0.00	6	11.60	11.55	-6	29,930	-0.02%
2023/10/20	3.1	11.65	0	0.00	11.70	3.1	29,769	0.01%
2023/10/19	0.1	11.85	4	11.85	11.85	-3.9	29,817	-0.01%
2023/10/18	5.1	11.88	1	11.90	11.95	4.1	30,196	0.01%
2023/10/17	4	11.96	0	0.00	11.95	4	30,459	0.01%
2023/10/16	6.1	11.98	0	0.00	12.05	6.1	30,957	0.02%
2023/10/13	25.4	11.95	2	11.95	12.05	23.4	31,600	0.07%
2023/10/12	54	11.95	11	12.05	12.05	43	32,038	0.13%
2023/10/11	15	11.85	27	11.75	11.95	-12	31,848	-0.04%
2023/10/06	26.5	11.60	0	0.00	11.60	26.5	31,756	0.08%
2023/10/05	1.5	11.62	0	0.00	11.55	1.5	31,921	0.00%
2023/10/04	13.1	11.59	7	11.64	11.55	6.1	31,971	0.02%
2023/10/03	3.1	11.73	12	11.75	11.70	-8.9	32,604	-0.03%
2023/10/02	3	11.80	5	11.80	11.75	-2	32,989	-0.01%
2023/09/28	10	11.80	0.2	11.85	11.80	9.8	33,805	0.03%
2023/09/27	2.1	11.70	0	0.00	11.75	2.1	34,084	0.01%
2023/09/26	8.1	11.79	0	0.00	11.80	8.1	34,680	0.02%
2023/09/25	5	11.85	0	0.00	11.85	5	34,740	0.01%
2023/09/22	26	11.75	0	0.00	11.70	26	35,247	0.07%
2023/09/21	12.1	11.80	0	0.00	11.75	12.1	35,117	0.03%
2023/09/20	13.6	11.93	0.5	11.95	11.85	13.1	34,924	0.04%
2023/09/19	2	12.05	0	0.00	11.95	2	34,882	0.01%
2023/09/18	1.1	12.00	0	0.00	12.00	1.1	35,007	0.00%
2023/09/15	0.1	12.05	0	12.05	12.05	0	35,255	0.00%
2023/09/14	3	11.95	0	0.00	12.05	3	35,171	0.01%
2023/09/08	0.2	11.90	0	0.00	11.95	0.2	36,122	0.00%
2023/09/07	10.2	11.85	0	0.00	11.90	10.2	36,508	0.03%
2023/09/06	3.2	11.90	0	0.00	11.85	3.2	36,588	0.01%
2023/09/05	1.2	12.00	0	0.00	12.00	1.2	36,515	0.00%
2023/09/01	0	0.00	0	11.95	11.95	0	36,792	0.00%
2023/08/31	4.1	11.90	1	11.95	11.85	3.1	36,860	0.01%
2023/08/30	0	0.00	3	11.95	12.00	-3	36,989	-0.01%
2023/08/29	4	11.85	0	0.00	11.95	4	37,346	0.01%
2023/08/28	1	11.85	0	0.00	11.90	1	37,572	0.00%
2023/08/25	34	11.70	1	11.70	11.70	33	38,998	0.08%
2023/08/24	1	11.75	3	11.81	11.75	-2	39,531	-0.01%
2023/08/23	4	11.80	15.5	11.80	11.80	-11.5	39,899	-0.03%
2023/08/22	3.2	11.80	0	11.85	11.80	3.1	40,490	0.01%
2023/08/21	0.1	11.95	0	0.00	11.90	0.1	40,910	0.00%
2023/08/18	10.2	11.90	0	0.00	11.90	10.2	41,285	0.02%
2023/08/17	4	11.88	5.5	11.85	11.90	-1.5	41,443	0.00%
2023/08/16	7	11.87	3	11.85	11.90	4	41,624	0.01%
2023/08/15	17.1	12.09	7	12.05	12.05	10.1	41,393	0.02%
2023/08/14	59.1	12.19	10	12.19	12.15	49.1	41,441	0.12%
2023/08/11	1	12.60	4	12.55	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	2	12.48	0	0.00	12.50	2	41,164	0.00%
2023/08/08	6.2	12.40	31	12.45	12.40	-24.8	41,385	-0.06%
2023/08/07	5	12.52	1	12.50	12.50	4	41,235	0.01%
2023/08/04	9	12.49	22.1	12.50	12.50	-13.1	41,371	-0.03%
2023/08/02	73.1	12.54	0	0.00	12.40	73.1	41,461	0.18%
2023/08/01	2	12.65	10	12.65	12.65	-8	42,203	-0.02%
2023/07/31	24.1	12.72	2	12.70	12.55	22.1	41,906	0.05%
2023/07/27	9	12.71	0.1	12.70	12.70	9	40,781	0.02%
2023/07/26	0.1	12.30	2	12.45	12.45	-2	39,740	0.00%
2023/07/24	51.1	12.25	0	0.00	12.25	51.1	39,313	0.13%
2023/07/21	0.1	12.40	1	12.30	12.30	-1	39,211	0.00%
2023/07/20	2	12.35	0	0.00	12.40	2	39,236	0.01%
2023/07/19	6	12.36	0	0.00	12.30	6	39,208	0.02%
2023/07/18	4	12.40	3	12.55	12.35	1	38,986	0.00%
2023/07/17	4	12.48	72.9	12.45	12.50	-68.9	38,150	-0.18%
2023/07/14	1	12.25	0	0.00	12.30	1	37,476	0.00%
2023/07/13	2.1	12.20	0	0.00	12.15	2.1	37,297	0.01%
2023/07/12	0.1	12.25	0	0.00	12.30	0.1	37,007	0.00%
2023/07/11	21.1	12.32	0	0.00	12.30	21.1	37,145	0.06%
2023/07/10	19.1	12.32	19	12.36	12.20	0.1	37,253	0.00%
2023/07/07	10.1	11.82	5	11.90	11.90	5.1	36,579	0.01%
2023/07/06	15.2	12.00	2.4	12.04	11.95	12.8	36,258	0.04%
2023/07/05	3.1	12.20	10	12.20	12.15	-6.9	35,477	-0.02%
2023/07/04	12.3	12.28	0	0.00	12.20	12.3	35,383	0.03%
2023/07/03	10.1	12.43	2	12.40	12.40	8.1	34,738	0.02%
2023/06/30	7.1	12.49	0	0.00	12.40	7.1	34,721	0.02%
2023/06/29	8	12.58	0	0.00	12.55	8	34,295	0.02%
2023/06/27	0.1	12.60	0	0.00	12.50	0.1	34,223	0.00%
2023/06/26	5.1	12.60	20.1	12.60	12.60	-15	34,067	-0.04%
2023/06/21	0.1	12.70	5	12.65	12.70	-5	34,087	-0.01%
2023/06/20	1	12.70	0	0.00	12.70	1	34,095	0.00%
2023/06/19	25.1	12.71	0	0.00	12.70	25.1	33,951	0.07%
2023/06/16	0.1	12.85	17	12.78	12.75	-17	33,773	-0.05%
2023/06/15	1.1	12.80	11	12.85	12.80	-10	33,371	-0.03%
2023/06/14	5	12.85	0	0.00	12.90	5	33,717	0.01%
2023/06/13	10.1	12.92	0	0.00	12.85	10.1	34,207	0.03%
2023/06/12	4	12.95	7	13.00	12.90	-3	34,173	-0.01%
2023/06/09	1.1	12.95	8	12.99	13.00	-7	34,750	-0.02%
2023/06/08	1	13.00	6	13.01	13.00	-5	35,215	-0.01%
2023/06/07	0.3	13.10	3	13.07	13.10	-2.7	35,617	-0.01%
2023/06/06	0	0.00	5	13.10	13.10	-5	35,539	-0.01%
2023/06/05	1	13.00	3.1	13.08	13.00	-2.1	35,469	-0.01%
2023/06/02	0	0.00	1	12.90	12.90	-1	35,074	0.00%
2023/06/01	1.1	12.81	0	0.00	12.80	1.1	34,776	0.00%
2023/05/31	3.1	12.75	0	0.00	12.70	3.1	34,643	0.01%
2023/05/30	23.3	12.81	0	0.00	12.80	23.3	33,423	0.07%
2023/05/29	7.1	12.84	0.3	12.85	12.80	6.8	33,060	0.02%
2023/05/26	6	12.91	2	12.95	12.85	4	32,925	0.01%
2023/05/25	1.4	13.11	1	13.25	13.00	0.4	32,351	0.00%
2023/05/24	2	13.30	6	13.31	13.30	-4	31,920	-0.01%
2023/05/23	0	0.00	16	13.30	13.30	-16	31,516	-0.05%
2023/05/22	2	13.25	21	13.26	13.30	-19	31,368	-0.06%
2023/05/19	0	0.00	25.1	13.15	13.20	-25.1	31,058	-0.08%
2023/05/18	1	13.10	107	13.20	13.20	-106	30,976	-0.34%	大賣/鉅額交易
2023/05/17	0	0.00	5	13.05	13.05	-5	30,495	-0.02%
2023/05/16	1	12.95	15	12.95	13.00	-14	30,147	-0.05%
2023/05/15	0.1	12.60	6	12.55	12.80	-6	29,985	-0.02%
2023/05/12	4.2	12.57	36	12.65	12.65	-31.8	29,769	-0.11%
2023/05/11	0.1	12.80	1	12.85	12.80	-0.9	29,418	0.00%
2023/05/09	0	0.00	13	12.74	12.85	-13	29,283	-0.04%
2023/05/08	43	12.74	18	12.76	12.80	25	29,107	0.09%
2023/05/05	0	0.00	1	13.30	13.30	-1	27,761	0.00%
2023/05/03	3.1	13.16	1	13.10	13.20	2.1	28,349	0.01%
2023/05/02	2	13.10	1	13.20	13.20	1	28,770	0.00%
2023/04/28	1	13.00	4	13.00	13.10	-3	29,486	-0.01%
2023/04/26	4	12.90	0	0.00	13.05	4	29,273	0.01%
2023/04/25	0	13.05	4	12.98	12.95	-4	28,761	-0.01%
2023/04/24	4	13.25	12	13.22	13.20	-8	28,179	-0.03%
2023/04/21	1	13.10	11	13.17	13.15	-10	27,748	-0.04%
2023/04/20	0	0.00	1	13.00	13.05	-1	27,377	0.00%
2023/04/19	10	13.10	3	13.10	13.05	7	27,805	0.03%
2023/04/18	3	13.13	1	13.15	13.15	2	27,717	0.01%
2023/04/17	7	13.21	7	13.26	13.25	0	27,621	0.00%
2023/04/14	6	13.25	109	13.30	13.30	-103	27,440	-0.38%	大賣/鉅額交易
2023/04/13	6	13.06	1	13.05	13.20	5	27,109	0.02%
2023/04/12	10	13.20	25	13.13	13.20	-15	26,764	-0.06%
2023/04/11	0	0.00	10	12.95	13.00	-10	26,444	-0.04%
2023/04/10	3	12.90	1	12.80	12.90	2	26,335	0.01%
2023/04/07	0.9	12.65	18	12.76	12.80	-17.1	26,163	-0.07%
2023/04/06	6.1	12.55	11	12.60	12.55	-4.9	25,809	-0.02%
2023/03/31	0	12.55	0	0.00	12.55	0	25,613	0.00%
2023/03/30	15	12.50	0	0.00	12.50	15	25,411	0.06%
2023/03/29	2	12.60	3	12.60	12.60	-1	25,347	0.00%
2023/03/28	21	12.50	0	0.00	12.45	21	25,376	0.08%
2023/03/27	0	0.00	4	12.40	12.45	-4	25,339	-0.02%
2023/03/24	108	12.30	0	0.00	12.40	108	25,833	0.42%	大買/鉅額交易
2023/03/23	3	12.42	0	0.00	12.55	3	25,593	0.01%
2023/03/22	8	12.38	3	12.43	12.40	5	25,544	0.02%
2023/03/21	2	12.23	3	12.30	12.25	-1	25,792	0.00%
2023/03/20	2	12.05	23	12.10	12.10	-21	25,972	-0.08%
2023/03/17	3	12.22	5	12.25	12.20	-2	25,913	-0.01%
2023/03/16	12.6	12.18	23	12.24	12.10	-10.4	25,616	-0.04%
2023/03/15	19	12.62	14.1	12.65	12.50	4.9	25,367	0.02%
2023/03/14	16.1	12.59	20	12.55	12.55	-4	25,273	-0.02%
2023/03/13	12	12.79	1	12.65	12.80	11	24,754	0.04%
2023/03/10	26	12.96	0.9	12.90	12.90	25.1	24,453	0.10%
2023/03/09	11.1	13.10	2	13.13	13.10	9.1	24,424	0.04%
2023/03/08	3	13.20	1	13.15	13.20	2	25,121	0.01%
2023/03/07	10	13.25	0.1	13.25	13.25	9.9	25,718	0.04%
2023/03/06	4	13.13	9	13.10	13.15	-5	26,209	-0.02%
2023/03/03	6	13.09	0	0.00	13.10	6	26,668	0.02%
2023/03/02	1	13.15	22	13.05	13.10	-21	28,066	-0.07%
2023/03/01	3	13.10	2	13.10	13.05	1	28,476	0.00%
2023/02/24	14	13.10	56	13.10	13.20	-42	28,866	-0.15%
2023/02/23	6	13.15	0	0.00	13.20	6	28,602	0.02%
2023/02/22	0.1	13.15	0	0.00	13.10	0.1	28,595	0.00%
2023/02/21	2	13.20	4	13.25	13.20	-2	28,445	-0.01%
2023/02/20	0	0.00	22.4	13.21	13.35	-22.4	28,738	-0.08%
2023/02/17	0	13.20	0.6	13.20	13.20	-0.6	28,781	0.00%
2023/02/16	3	13.05	1	13.10	13.05	2	29,019	0.01%
2023/02/15	0	0.00	2	13.09	13.00	-2	29,647	-0.01%
2023/02/14	29	13.10	2.1	13.10	13.05	26.9	29,765	0.09%
2023/02/13	3	12.90	20	13.10	13.05	-17	29,790	-0.06%
2023/02/10	0	0.00	14	12.95	12.90	-14	29,659	-0.05%
2023/02/09	1	13.00	1	13.00	13.00	0	29,694	0.00%
2023/02/08	2	13.05	1	13.05	13.00	1	29,744	0.00%
2023/02/07	1	13.15	5	13.10	13.05	-4	29,811	-0.01%
2023/02/06	4.2	13.05	24	13.05	13.05	-19.8	29,761	-0.07%
2023/02/03	0	0.00	1	13.05	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	23	13.14	1	13.10	13.15	22	29,676	0.07%
2023/01/31	4	13.18	4	13.25	13.20	0	29,451	0.00%
2023/01/30	10	13.10	0	0.00	13.20	10	29,286	0.03%
2023/01/17	12	13.05	0	0.00	13.05	12	28,843	0.04%
2023/01/12	1	12.95	10	12.95	12.95	-9	29,601	-0.03%
2023/01/11	1	12.95	10	12.95	12.90	-9	29,806	-0.03%
2023/01/09	10	13.00	4	12.98	13.05	6	30,697	0.02%
2023/01/06	0	0.00	1	12.80	12.85	-1	30,836	0.00%
2023/01/05	0	0.00	1	12.80	12.75	-1	31,589	0.00%
2022/12/30	1	12.65	2.5	12.65	12.60	-1.5	32,374	0.00%
2022/12/29	0	0.00	1	12.65	12.60	-1	32,654	0.00%
2022/12/28	1	12.80	2	12.80	12.70	-1	32,814	0.00%
2022/12/27	0	0.00	4	12.85	12.80	-4	33,115	-0.01%
2022/12/26	2	12.75	3	12.80	12.80	-1	33,481	0.00%
2022/12/23	0	0.00	2	12.75	12.70	-2	34,208	-0.01%
2022/12/21	0	0.00	2	12.65	12.55	-2	35,392	-0.01%
2022/12/20	0	12.75	1	12.60	12.50	-1	35,591	0.00%
2022/12/19	24	12.66	2	12.70	12.70	22	35,816	0.06%
2022/12/16	1	12.70	0	0.00	12.70	1	35,953	0.00%
2022/12/15	0	0.00	10	12.85	12.85	-10	35,798	-0.03%
2022/12/14	2	12.78	0	0.00	12.85	2	35,970	0.01%
2022/12/13	11	12.80	1	12.76	12.80	10	35,904	0.03%
2022/12/12	2.2	12.66	1	12.75	12.95	1.2	35,739	0.00%
2022/12/09	2	12.95	3	12.95	12.95	-1	35,902	0.00%
2022/12/08	1.2	12.92	0	0.00	12.95	1.2	35,926	0.00%
2022/12/07	2	13.15	5	13.10	13.05	-3	35,906	-0.01%
2022/12/06	7	13.24	0	0.00	13.15	7	35,608	0.02%
2022/12/05	4	13.44	30	13.50	13.40	-26	35,543	-0.07%
2022/12/02	0	0.00	20	13.50	13.45	-20	35,558	-0.06%
2022/12/01	3	13.42	13.4	13.51	13.35	-10.4	35,802	-0.03%
2022/11/30	0	0.00	7	13.40	13.35	-7	35,621	-0.02%
2022/11/29	0	0.00	1	13.10	13.20	-1	35,278	0.00%
2022/11/28	1	13.05	101.5	13.10	12.90	-100.5	34,752	-0.29%	大賣/
2022/11/25	0	0.00	15.6	13.00	12.90	-15.6	34,401	-0.05%
2022/11/24	24.3	13.06	25	12.97	12.90	-0.7	34,049	0.00%
2022/11/23	10	13.59	82	13.60	13.50	-72	32,858	-0.22%
2022/11/22	2	13.33	7	13.39	13.45	-5	32,652	-0.02%
2022/11/21	4	13.06	1.1	13.10	13.10	3	32,038	0.01%
2022/11/18	0	0.00	130.1	12.92	13.00	-130.1	31,905	-0.41%	大賣/鉅額交易
2022/11/17	6	12.85	0	0.00	12.95	6	32,036	0.02%
2022/11/16	4	13.01	20	13.00	13.00	-16	32,232	-0.05%
2022/11/15	20	12.83	3	13.03	13.15	17	31,920	0.05%
2022/11/14	24	12.96	3	13.03	13.00	21	31,678	0.07%
2022/11/11	21	12.70	47	12.77	12.90	-26	31,336	-0.08%
2022/11/09	30	12.48	1	12.45	12.50	29	30,668	0.09%
2022/11/08	133	12.40	2	12.38	12.45	131	30,757	0.43%	大買/鉅額交易
2022/11/07	149	12.33	8	12.30	12.35	141	30,958	0.46%	大買/鉅額交易
2022/11/04	0.5	12.20	0	0.00	12.20	0.5	31,640	0.00%
2022/11/03	30	11.95	1	11.95	12.00	29	32,096	0.09%
2022/11/02	3	11.95	0	0.00	11.95	3	32,186	0.01%
2022/11/01	0	0.00	292	11.74	11.95	-292	32,472	-0.90%	大賣/鉅額交易
2022/10/31	40	11.85	1	11.90	11.75	39	33,331	0.12%
2022/10/28	33	11.89	2	11.75	11.70	31	33,451	0.09%
2022/10/27	124	11.80	0	0.00	11.75	124	33,651	0.37%	大買/鉅額交易
2022/10/26	57	11.69	0	0.00	11.65	57	33,886	0.17%
2022/10/25	69	11.40	5	11.30	11.45	64	33,785	0.19%
2022/10/24	2	11.18	0	0.00	11.15	2	33,711	0.01%
2022/10/21	0	0.00	2	11.25	11.20	-2	33,642	-0.01%
2022/10/20	2	10.95	102	11.01	11.45	-100	33,576	-0.30%	大賣/
2022/10/19	4.5	11.23	1.8	11.22	11.20	2.7	33,184	0.01%
2022/10/18	5	11.22	34	11.19	11.35	-29	33,159	-0.09%
2022/10/17	22	11.20	4	11.20	11.30	18	33,315	0.05%
2022/10/14	17.5	11.77	1	11.70	11.65	16.5	33,402	0.05%
2022/10/13	4	11.98	10	11.70	11.70	-6	33,643	-0.02%
2022/10/12	2	12.10	0	0.00	12.20	2	33,503	0.01%
2022/10/11	2.1	12.13	29	12.12	12.15	-26.9	33,678	-0.08%
2022/10/07	2	12.35	1	12.35	12.35	1	33,475	0.00%
2022/10/06	0	0.00	5	12.35	12.40	-5	33,769	-0.01%
2022/10/05	20	12.25	6	12.25	12.30	14	34,247	0.04%
2022/10/04	1	11.90	0	0.00	11.90	1	34,793	0.00%
2022/10/03	5	11.80	42.5	11.80	11.80	-37.5	34,722	-0.11%
2022/09/30	8	12.05	101	12.00	12.00	-93	34,939	-0.27%	大賣/
2022/09/29	1	12.25	1	12.15	12.25	0	35,131	0.00%
2022/09/28	8.2	12.22	17	12.17	12.15	-8.8	36,677	-0.02%
2022/09/27	7	12.51	0	0.00	12.55	7	37,719	0.02%
2022/09/26	106	12.60	2	12.65	12.60	104	38,487	0.27%	大買/鉅額交易
2022/09/23	1	12.90	0	0.00	12.85	1	39,310	0.00%
2022/09/22	6.2	12.80	0	0.00	12.80	6.2	40,238	0.02%
2022/09/21	2	12.95	1	13.00	13.00	1	40,178	0.00%
2022/09/20	0	0.00	0	13.10	13.10	0	40,194	0.00%
2022/09/19	0	0.00	2	12.95	12.95	-2	40,364	0.00%
2022/09/16	4	13.09	1	13.10	13.10	3	40,380	0.01%
2022/09/15	8	13.16	0	0.00	13.15	8	40,371	0.02%
2022/09/14	1	13.10	20.2	13.10	13.10	-19.2	40,646	-0.05%
2022/09/13	1.2	13.37	0	0.00	13.40	1.2	41,148	0.00%
2022/09/12	1.3	13.35	1.1	13.30	13.35	0.2	42,125	0.00%
2022/09/08	11.1	12.90	20	13.05	13.05	-8.9	42,931	-0.02%
2022/09/07	8	12.85	0	0.00	12.85	8	43,472	0.02%
2022/09/06	11	13.19	3	13.15	13.15	8	43,131	0.02%
2022/09/05	0.2	13.05	3	13.10	13.10	-2.9	43,196	-0.01%
2022/09/02	1.2	13.16	0	0.00	13.15	1.2	43,369	0.00%
2022/09/01	4.1	13.20	0	0.00	13.30	4.1	43,288	0.01%
2022/08/31	0.1	13.50	16	13.39	13.40	-15.9	43,083	-0.04%
2022/08/30	3.1	13.32	0	0.00	13.35	3.1	42,942	0.01%
2022/08/29	14.2	13.38	3	13.40	13.35	11.2	42,862	0.03%
2022/08/26	1	13.75	11	13.75	13.75	-10	42,686	-0.02%
2022/08/25	26.1	13.56	22	13.61	13.65	4.1	42,924	0.01%
2022/08/24	3	13.53	0	0.00	13.55	3	43,184	0.01%
2022/08/23	7	13.58	229	13.57	13.55	-222	44,962	-0.49%	大賣/鉅額交易
2022/08/22	3	13.75	0	0.00	13.80	3	45,880	0.01%
2022/08/19	0	0.00	3	13.82	13.90	-3	46,495	-0.01%
2022/08/18	1	13.85	0	0.00	13.85	1	47,213	0.00%
2022/08/17	16	13.97	3	14.00	14.00	13	48,740	0.03%
2022/08/16	2	13.85	0	0.00	13.90	2	49,597	0.00%
2022/08/15	17	13.92	0	0.00	13.90	17	50,188	0.03%
2022/08/12	5	13.85	2	13.85	13.90	3	50,247	0.01%
2022/08/11	7	13.86	10	13.95	13.90	-3	50,440	-0.01%
2022/08/10	46	13.60	2	13.65	13.55	44	50,223	0.09%
2022/08/09	1	13.30	3	13.35	13.40	-2	50,048	0.00%
2022/08/08	22	13.21	0	0.00	13.35	22	50,538	0.04%
2022/08/05	45	13.18	24	13.09	13.35	21	50,824	0.04%
2022/08/03	41	12.76	21	12.75	12.85	20	51,628	0.04%
2022/08/02	13	12.87	6	12.90	12.90	7	52,319	0.01%
2022/08/01	70	13.00	10	13.00	13.05	60	53,286	0.11%
2022/07/29	93	13.02	3.9	13.03	12.90	89.1	53,744	0.17%
2022/07/28	3	12.90	1	12.95	12.95	2	53,825	0.00%
2022/07/27	21.2	12.80	1	12.85	12.85	20.2	53,828	0.04%
2022/07/26	2	12.95	14.1	12.92	12.95	-12.1	54,020	-0.02%
2022/07/25	2.1	12.85	3	12.80	12.85	-0.9	54,429	0.00%
2022/07/22	0	0.00	6	12.73	12.75	-6	54,861	-0.01%
2022/07/21	15.2	12.54	4	12.55	12.65	11.2	55,525	0.02%
2022/07/20	5	12.78	6	12.82	12.75	-1	55,493	0.00%
2022/07/19	12	12.73	7	12.77	12.80	5	55,479	0.01%
2022/07/18	3	12.65	6	12.70	12.70	-3	55,457	-0.01%
2022/07/15	5	12.57	3	12.68	12.50	2	55,469	0.00%
2022/07/14	16	12.70	0	0.00	12.75	16	55,745	0.03%
2022/07/13	6	12.67	7	12.76	12.80	-1	55,895	0.00%
2022/07/12	16	12.42	5	12.45	12.30	11	56,245	0.02%
2022/07/11	3.2	12.88	4	12.90	12.80	-0.8	56,183	0.00%
2022/07/08	20.5	13.03	12	13.04	12.90	8.5	56,933	0.01%
2022/07/07	9	12.81	13	12.90	12.90	-4	56,884	-0.01%
2022/07/06	24.3	13.07	19	13.18	12.90	5.3	56,712	0.01%
2022/07/05	87.1	14.21	31.3	14.23	14.25	55.7	56,037	0.10%
2022/07/04	33.2	14.20	101.8	14.29	14.20	-68.6	55,263	-0.12%	大賣/
2022/07/01	36.2	14.52	20	14.39	14.30	16.2	56,045	0.03%
2022/06/30	13.3	14.92	10	14.80	14.70	3.3	56,326	0.01%
2022/06/29	7	15.19	16.9	15.19	15.20	-9.9	55,861	-0.02%
2022/06/28	6	15.22	35	15.24	15.30	-29	57,279	-0.05%
2022/06/27	55	15.34	65	15.35	15.25	-10	57,834	-0.02%
2022/06/24	12	15.18	5	15.25	15.25	7	57,680	0.01%
2022/06/23	2.3	15.11	2	15.15	15.10	0.3	58,066	0.00%
2022/06/22	10	15.23	7	15.18	15.10	3	58,007	0.01%
2022/06/21	1	15.25	0	0.00	15.30	1	57,943	0.00%
2022/06/20	13.6	14.89	13	15.08	14.70	0.6	57,917	0.00%
2022/06/17	16	15.06	10	15.09	15.15	6	57,370	0.01%
2022/06/16	18	15.56	12	15.47	15.25	6	57,547	0.01%
2022/06/15	17	15.52	0	0.00	15.50	17	60,394	0.03%
2022/06/14	20	15.50	9	15.47	15.55	11	61,948	0.02%
2022/06/13	25.1	15.37	6.1	15.50	15.50	19	62,344	0.03%
2022/06/10	23.3	15.85	5.1	15.93	15.85	18.3	62,582	0.03%
2022/06/09	97	16.05	4	16.13	16.00	93	62,879	0.15%
2022/06/07	12	15.95	10	15.97	15.90	2	64,557	0.00%
2022/06/06	10	15.92	14.9	15.96	16.05	-4.9	65,053	-0.01%
2022/06/02	6	15.85	10	15.86	15.80	-4	66,395	-0.01%
2022/06/01	34	16.04	7	16.09	15.95	27	69,532	0.04%
2022/05/31	146	16.00	11	15.98	16.20	135	71,755	0.19%	大買/鉅額交易
2022/05/30	14	16.07	26	16.10	16.15	-12	70,440	-0.02%
2022/05/27	2	15.45	11	15.40	15.50	-9	71,191	-0.01%
2022/05/26	5.5	15.23	4	15.31	15.15	1.5	71,903	0.00%
2022/05/25	25.3	15.23	32	15.22	15.20	-6.7	72,657	-0.01%
2022/05/24	22.2	15.74	4.6	15.75	15.60	17.6	73,540	0.02%
2022/05/23	80	15.85	3	15.90	15.90	77	72,906	0.11%
2022/05/20	1.2	15.92	20.1	15.92	15.90	-18.9	73,902	-0.03%
2022/05/19	28	15.82	1.3	15.95	15.80	26.7	74,219	0.04%
2022/05/18	10	16.27	28.5	16.25	16.35	-18.5	74,585	-0.02%
2022/05/17	23.5	15.86	57	15.86	15.85	-33.5	74,977	-0.04%
2022/05/16	29.3	15.85	10	15.82	15.85	19.3	75,317	0.03%
2022/05/13	12.3	15.97	54.1	16.00	16.00	-41.8	75,827	-0.06%
2022/05/12	12.8	16.03	2.5	15.90	15.85	10.3	76,243	0.01%
2022/05/11	7.5	16.46	6.9	16.47	16.40	0.6	75,317	0.00%
2022/05/10	27	16.62	197	16.54	16.70	-170	75,489	-0.23%	大賣/鉅額交易
2022/05/09	20.5	16.98	9.9	17.08	16.85	10.6	75,350	0.01%
2022/05/06	2	17.25	8	17.41	17.45	-6	75,578	-0.01%
2022/05/05	15	17.72	6	17.90	17.65	9	77,448	0.01%
2022/05/04	10.1	17.75	0.8	17.65	17.70	9.3	77,747	0.01%
2022/05/03	5	17.70	9	17.81	17.70	-4	78,503	-0.01%
2022/04/29	7	17.91	4	17.96	17.95	3	79,946	0.00%
2022/04/28	12	17.65	22	17.59	17.90	-10	81,077	-0.01%
2022/04/27	6	17.73	2,032	17.80	17.80	-2,026	82,023	-2.47%	大賣/鉅額交易
2022/04/26	5	18.20	0	0.00	18.20	5	82,580	0.01%
2022/04/25	5	18.19	22	18.20	18.15	-17	83,009	-0.02%
2022/04/22	6	18.28	13	18.62	18.60	-7	84,359	-0.01%
2022/04/21	18	18.50	30	18.50	18.40	-12	87,723	-0.01%
2022/04/20	232	18.59	8	18.56	18.75	224	89,730	0.25%	大買/鉅額交易
2022/04/19	6	18.56	4	18.74	18.50	2	92,335	0.00%
2022/04/18	14	18.55	5	18.42	18.50	9	96,008	0.01%
2022/04/15	22	19.00	91	18.95	19.00	-69	95,286	-0.07%
2022/04/14	16	19.37	11	19.23	19.20	5	95,330	0.01%
2022/04/13	11	19.73	12.8	19.53	19.65	-1.8	94,847	0.00%
2022/04/12	7	19.56	17.2	19.55	19.55	-10.2	95,107	-0.01%
2022/04/11	37	19.76	21	19.83	19.75	16	94,877	0.02%
2022/04/08	20.2	19.80	14.2	19.67	19.80	6	95,305	0.01%
2022/04/07	43	19.70	64.4	19.57	19.30	-21.4	96,001	-0.02%
2022/04/06	18	19.52	36	19.51	19.70	-18	95,900	-0.02%
2022/04/01	28	19.20	43	19.21	19.30	-15	95,306	-0.02%
2022/03/31	24	19.32	20	19.30	19.20	4	94,938	0.00%
2022/03/30	47	19.05	57	19.07	19.05	-10	94,025	-0.01%
2022/03/29	1	18.90	6	18.95	18.95	-5	94,476	-0.01%
2022/03/28	607	18.90	1,030	18.51	18.95	-423	95,706	-0.44%	大買/大賣/鉅額交易
2022/03/25	34	18.82	3	18.75	18.75	31	96,220	0.03%
2022/03/24	1	18.95	2.5	18.95	19.00	-1.5	97,646	0.00%
2022/03/23	1,007.5	18.90	2	18.95	19.00	1,005.5	100,697	1.00%	大買/鉅額交易
2022/03/22	6	18.73	12	18.66	18.75	-6	100,951	-0.01%
2022/03/21	37	18.91	27	18.92	18.80	10	100,950	0.01%
2022/03/18	22	18.80	45	18.78	19.05	-23	100,367	-0.02%
2022/03/17	209	18.60	67	18.52	18.65	142	97,396	0.15%	大買/鉅額交易
2022/03/16	10	17.80	10	17.91	17.85	0	96,195	0.00%
2022/03/15	43	17.81	3	17.60	17.80	40	95,878	0.04%
2022/03/11	2	17.50	21	17.51	17.50	-19	96,277	-0.02%
2022/03/10	84.2	17.60	19	17.70	17.70	65.2	96,520	0.07%
2022/03/09	42	17.08	25.5	17.08	17.05	16.5	95,926	0.02%
2022/03/08	32	17.02	103.9	16.98	16.95	-71.9	95,709	-0.08%	大賣/
2022/03/07	72	17.06	125	17.03	17.05	-53	94,838	-0.06%	大賣/
2022/03/04	64.1	18.02	27	17.95	17.90	37.1	92,986	0.04%
2022/03/03	50.1	18.40	0	0.00	18.45	50.1	91,649	0.05%
2022/03/02	19.1	18.37	12	18.31	18.40	7.1	92,395	0.01%
2022/03/01	26.1	18.76	64	18.62	18.75	-37.9	91,081	-0.04%
2022/02/25	27	18.92	195	18.94	18.95	-168	90,730	-0.19%	大賣/鉅額交易
2022/02/24	29.1	18.91	237	19.02	18.85	-207.9	90,257	-0.23%	大賣/鉅額交易
2022/02/23	2	19.33	0.7	19.40	19.35	1.3	88,904	0.00%
2022/02/22	37	19.33	26	19.33	19.40	11	90,191	0.01%
2022/02/21	52	19.51	8	19.53	19.60	44	91,665	0.05%
2022/02/18	11	19.48	7	19.48	19.50	4	96,169	0.00%
2022/02/17	1,201	19.45	7	19.35	19.35	1,194	96,496	1.24%	大買/鉅額交易
2022/02/16	5	19.25	29	19.31	19.30	-24	97,777	-0.02%
2022/02/15	32	19.27	37	19.32	19.15	-5	100,508	0.00%
2022/02/14	16	19.12	12	19.09	19.20	4	100,398	0.00%
2022/02/11	13.7	19.29	104	19.39	19.30	-90.3	99,506	-0.09%	大賣/
2022/02/10	4	19.20	12	19.16	19.30	-8	99,021	-0.01%
2022/02/09	98	19.25	36	19.25	19.30	62	98,611	0.06%
2022/02/08	48	19.22	50.6	19.25	19.25	-2.6	98,050	0.00%
2022/02/07	73	18.92	57	18.87	19.10	16	96,860	0.02%
2022/01/26	14	18.23	8	18.22	18.20	6	94,430	0.01%
2022/01/25	29	18.13	12	18.18	18.20	17	93,985	0.02%
2022/01/24	70.2	18.09	218.1	17.97	18.45	-147.9	93,199	-0.16%	大賣/鉅額交易
2022/01/21	25.1	18.38	47	18.43	18.40	-22	91,776	-0.02%
2022/01/20	52.2	18.68	35.1	18.58	18.75	17.1	90,155	0.02%
2022/01/19	97.1	19.02	45.1	19.04	18.85	52	88,874	0.06%
2022/01/18	126	19.01	76	18.95	19.10	50	87,706	0.06%	大買/
2022/01/17	74.6	18.97	43	19.03	18.90	31.6	86,585	0.04%
2022/01/14	203.3	18.96	318	18.84	18.85	-114.7	84,692	-0.14%	大買/大賣/鉅額交易
2022/01/13	26	18.51	91	18.53	18.65	-65	81,356	-0.08%
2022/01/12	175.3	18.27	171.1	18.42	18.45	4.1	79,413	0.01%	大買/大賣/
2022/01/11	31	18.03	123.2	17.98	18.25	-92.2	76,726	-0.12%	大賣/
2022/01/10	12.2	17.25	5	17.30	17.35	7.2	73,683	0.01%
2022/01/07	7.9	17.27	21	17.31	17.30	-13.1	73,695	-0.02%
2022/01/06	12.2	17.23	5	17.30	17.25	7.2	73,345	0.01%
2022/01/05	19	17.24	126	17.19	17.20	-107	73,189	-0.15%	大賣/鉅額交易
2022/01/04	58	17.10	25	17.09	17.10	33	73,110	0.05%
2022/01/03	92.2	17.16	39	17.11	17.15	53.2	72,981	0.07%
2021/12/30	84.1	17.51	762	17.47	17.50	-677.9	71,626	-0.95%	大賣/鉅額交易
2021/12/29	96	17.50	54	17.40	17.60	42	70,492	0.06%
2021/12/28	32.1	16.98	61.5	16.99	17.10	-29.4	69,355	-0.04%
2021/12/27	13.2	16.89	3	16.90	16.90	10.2	68,922	0.01%
2021/12/24	22	16.85	11.5	16.82	16.85	10.5	69,645	0.02%
2021/12/23	11.2	16.63	9.6	16.69	16.70	1.6	69,265	0.00%
2021/12/22	37.1	16.57	15.5	16.58	16.65	21.6	68,755	0.03%
2021/12/21	14	16.59	0	0.00	16.60	14	67,626	0.02%
2021/12/20	31	16.70	36	16.68	16.55	-5	67,018	-0.01%
2021/12/17	98	16.82	29	16.84	16.85	69	65,735	0.10%
2021/12/16	15	16.48	3	16.45	16.50	12	62,859	0.02%
2021/12/15	12.5	16.55	10	16.52	16.55	2.5	63,353	0.00%
2021/12/14	14	16.50	25	16.51	16.60	-11	64,095	-0.02%
2021/12/13	120	16.61	113	16.66	16.65	7	65,341	0.01%	大買/大賣/
2021/12/10	18	16.71	2	16.60	16.60	16	65,336	0.02%
2021/12/09	4	16.55	5.2	16.57	16.65	-1.2	66,257	0.00%
2021/12/08	2.1	16.55	61	16.64	16.50	-58.9	66,982	-0.09%
2021/12/07	42	16.65	22	16.54	16.70	20	66,222	0.03%
2021/12/06	25	16.44	0	0.00	16.45	25	65,707	0.04%
2021/12/03	11	16.41	9	16.41	16.35	2	65,448	0.00%
2021/12/02	8	16.14	13	16.17	16.15	-5	65,049	-0.01%
2021/12/01	29	16.15	0	0.00	16.25	29	64,906	0.04%
2021/11/30	27	16.24	31	16.30	16.40	-4	64,479	-0.01%
2021/11/29	61	16.15	8	16.22	16.20	53	64,003	0.08%
2021/11/26	30	16.40	54.3	16.36	16.35	-24.3	63,263	-0.04%
2021/11/25	25	16.69	64.4	16.66	16.80	-39.4	62,823	-0.06%
2021/11/24	28	16.81	22.6	16.95	16.80	5.4	63,421	0.01%
2021/11/23	85	16.78	56	16.87	16.80	29	62,961	0.05%
2021/11/22	53	16.65	0	0.00	16.70	53	62,204	0.09%
2021/11/19	21	16.84	18	16.87	16.85	3	61,861	0.00%
2021/11/18	112	17.08	267.8	16.99	17.10	-155.8	60,633	-0.26%	大買/大賣/鉅額交易
2021/11/17	193	16.76	206.4	16.81	16.95	-13.4	58,267	-0.02%	大買/大賣/
2021/11/16	19	15.38	258	15.41	15.65	-239	54,411	-0.44%	大賣/鉅額交易
2021/11/15	148	15.65	60.3	15.70	15.60	87.7	54,942	0.16%	大買/
2021/11/12	117	15.11	151	14.95	15.30	-34	53,620	-0.06%	大買/大賣/
2021/11/11	16	14.51	31	14.53	14.50	-15	51,294	-0.03%
2021/11/10	6	14.30	4	14.30	14.35	2	53,352	0.00%
2021/11/09	2	14.25	0.2	14.25	14.30	1.8	56,846	0.00%
2021/11/08	5	14.25	1.1	14.30	14.30	3.9	57,001	0.01%
2021/11/05	15	14.12	12	14.15	14.15	3	58,065	0.01%
2021/11/04	3	14.17	2	14.20	14.15	1	59,407	0.00%
2021/11/03	31	14.13	5	14.15	14.15	26	60,455	0.04%
2021/11/02	14	14.11	21	14.14	14.15	-7	61,236	-0.01%
2021/11/01	1	14.20	0	0.00	14.10	1	61,653	0.00%
2021/10/29	11	14.26	0.2	14.25	14.20	10.8	61,686	0.02%
2021/10/28	5	14.25	9.2	14.29	14.35	-4.2	61,681	-0.01%
2021/10/27	2	14.33	2.8	14.30	14.30	-0.8	61,901	0.00%
2021/10/26	5.2	14.18	2	14.30	14.30	3.2	62,189	0.01%
2021/10/25	0	0.00	25	14.15	14.15	-25	62,115	-0.04%
2021/10/22	3	14.15	2	14.20	14.15	1	63,530	0.00%
2021/10/21	1	14.15	14	14.16	14.15	-13	64,559	-0.02%
2021/10/20	7	14.15	0	0.00	14.15	7	64,956	0.01%
2021/10/19	19	14.22	0	0.00	14.25	19	65,046	0.03%
2021/10/18	27	14.22	81	14.29	14.20	-54	65,164	-0.08%
2021/10/15	2.3	14.10	4.3	14.08	14.10	-2	65,357	0.00%
2021/10/14	8	14.06	1	14.10	14.00	7	66,634	0.01%
2021/10/13	26	14.12	3	14.19	14.10	23	68,350	0.03%
2021/10/12	18	14.09	51.5	14.13	14.20	-33.5	70,419	-0.05%
2021/10/08	15	14.13	4.5	14.10	14.15	10.5	70,965	0.01%
2021/10/07	0	0.00	7	14.15	14.10	-7	71,561	-0.01%
2021/10/06	2	13.93	0.3	14.05	14.00	1.7	72,631	0.00%
2021/10/05	12.3	13.95	3	13.95	13.95	9.3	73,764	0.01%
2021/10/04	24	13.97	0	0.00	13.90	24	74,530	0.03%
2021/10/01	17	13.97	5	14.00	14.00	12	76,499	0.02%
2021/09/30	3	14.10	1	14.05	14.20	2	76,853	0.00%
2021/09/29	14	14.04	14.2	14.06	14.05	-0.2	77,139	0.00%
2021/09/28	2	14.15	1	14.15	14.20	1	77,236	0.00%
2021/09/27	3	14.15	2	14.17	14.20	1	77,492	0.00%
2021/09/24	23.3	14.07	0	0.00	14.10	23.3	77,668	0.03%
2021/09/23	46	14.19	21.6	14.15	14.10	24.5	77,779	0.03%
2021/09/22	18.4	13.97	0	0.00	14.10	18.4	78,426	0.02%
2021/09/17	16.5	14.35	3.7	14.42	14.25	12.8	78,310	0.02%
2021/09/16	20.4	14.51	31	14.57	14.50	-10.6	77,892	-0.01%
2021/09/15	6	14.29	6.1	14.30	14.35	-0.1	76,980	0.00%
2021/09/14	15.1	14.16	34	14.17	14.30	-18.9	78,401	-0.02%
2021/09/13	25	14.05	36	14.09	14.10	-11	80,629	-0.01%
2021/09/10	6.4	13.83	10	13.85	13.90	-3.6	80,610	0.00%
2021/09/09	3	13.72	4	13.74	13.80	-1	81,822	0.00%
2021/09/07	7.5	13.77	7.1	13.73	13.85	0.4	81,940	0.00%
2021/09/06	37.1	13.90	10	13.85	13.80	27.1	81,919	0.03%
2021/09/03	58	13.95	1.5	13.92	13.95	56.6	81,961	0.07%
2021/09/02	11.1	13.97	5.6	13.87	13.75	5.6	82,377	0.01%
2021/09/01	13	14.06	3	14.10	14.10	10	81,731	0.01%
2021/08/31	44	14.05	0	14.05	14.20	44	81,436	0.05%
2021/08/30	10.5	14.04	53	14.04	14.20	-42.5	81,177	-0.05%
2021/08/27	6.5	13.74	8	13.78	13.80	-1.5	80,857	0.00%
2021/08/26	3	13.52	1	13.60	13.65	2	80,751	0.00%
2021/08/25	2.1	13.58	0	0.00	13.65	2.1	81,508	0.00%
2021/08/24	7	13.36	4	13.35	13.40	3	81,434	0.00%
2021/08/23	8	13.28	1	13.35	13.35	7	82,123	0.01%
2021/08/20	23.5	13.13	3	13.25	13.15	20.5	82,382	0.02%
2021/08/19	28	13.27	55.2	13.25	13.20	-27.2	82,509	-0.03%
2021/08/18	25	13.56	18	13.56	13.60	7	81,570	0.01%
2021/08/17	10	13.51	442.6	13.60	13.65	-432.6	81,339	-0.53%	大賣/鉅額交易
2021/08/16	55.6	13.73	0.1	14.20	13.70	55.5	80,832	0.07%
2021/08/13	115	14.28	98.9	14.27	14.30	16.1	78,735	0.02%	大買/
2021/08/12	114	13.94	42	13.90	13.85	72	76,171	0.09%	大買/
2021/08/11	67	13.91	69.5	13.97	13.90	-2.5	77,421	0.00%
2021/08/10	84	13.71	53.6	13.75	13.85	30.4	79,013	0.04%
2021/08/09	74.9	14.19	21	14.17	14.15	53.9	81,499	0.07%
2021/08/06	6	14.18	19.6	14.22	14.25	-13.6	82,427	-0.02%
2021/08/05	135.5	14.21	23	14.20	14.25	112.5	84,791	0.13%	大買/鉅額交易
2021/08/04	3.4	14.16	0	0.00	14.25	3.4	90,808	0.00%
2021/08/03	1	14.10	4.5	14.11	14.20	-3.5	95,849	0.00%
2021/08/02	11	14.15	2	14.05	14.20	9	98,894	0.01%
2021/07/30	1	14.10	5	14.15	14.10	-4	99,430	0.00%
2021/07/29	30	13.98	27	14.03	14.10	3	100,379	0.00%
2021/07/28	5.5	13.76	10.6	13.76	13.85	-5.1	102,409	-0.01%
2021/07/27	41.8	14.03	3	13.95	13.95	38.8	106,150	0.04%
2021/07/26	5.1	14.55	1	14.60	14.25	4.1	107,347	0.00%
2021/07/23	7.2	14.30	4	14.36	14.40	3.2	109,081	0.00%
2021/07/22	15	14.16	75.4	14.17	14.20	-60.4	111,678	-0.05%
2021/07/21	140	14.13	65.5	14.20	14.10	74.5	114,878	0.06%	大買/
2021/07/20	70.4	14.09	10	14.10	14.15	60.4	120,639	0.05%
2021/07/19	54.7	14.61	55	14.69	14.45	-0.3	121,839	0.00%
2021/07/16	74.8	14.66	75	14.49	14.70	-0.2	123,822	0.00%
2021/07/15	5	14.06	44.8	14.09	14.20	-39.8	122,551	-0.03%
2021/07/14	3	13.90	2	13.85	13.95	1	122,986	0.00%
2021/07/13	19	13.91	41	14.04	13.80	-22	124,648	-0.02%
2021/07/12	93	13.97	182	14.09	13.95	-89	124,581	-0.07%	大賣/
2021/07/09	4.1	13.71	14	13.78	13.70	-9.9	124,502	-0.01%
2021/07/08	93.1	13.92	80	13.84	13.95	13.1	124,941	0.01%
2021/07/07	43.1	13.45	201.2	13.45	13.50	-158.1	124,426	-0.13%	大賣/鉅額交易
2021/07/06	22.1	13.35	56	13.30	13.30	-33.9	126,833	-0.03%
2021/07/05	19	13.22	135.5	13.25	13.25	-116.5	126,659	-0.09%	大賣/鉅額交易
2021/07/02	15	13.12	3	13.15	13.15	12	126,296	0.01%
2021/07/01	1	13.05	0	0.00	13.05	1	126,328	0.00%
2021/06/30	42.4	13.10	1.6	13.10	13.15	40.8	126,167	0.03%
2021/06/29	6	12.98	7	13.00	13.00	-1	126,127	0.00%
2021/06/28	34.2	13.19	56	13.18	13.20	-21.8	125,824	-0.02%
2021/06/25	5	12.95	39	12.95	12.95	-34	125,374	-0.03%
2021/06/24	46	12.86	107.6	12.85	12.80	-61.6	125,396	-0.05%	大賣/
2021/06/23	49.3	12.87	119.8	12.91	12.85	-70.5	126,305	-0.06%	大賣/
2021/06/22	188.8	12.65	218.3	12.79	12.65	-29.5	126,230	-0.02%	大買/大賣/
2021/06/21	3	12.22	35	12.20	12.15	-32	123,178	-0.03%
2021/06/18	7	12.28	2.2	12.31	12.25	4.8	122,899	0.00%
2021/06/17	3.2	12.33	10	12.42	12.45	-6.8	122,509	-0.01%
2021/06/16	230	12.30	10	12.35	12.35	220	124,544	0.18%	大買/鉅額交易
2021/06/15	8	12.46	2	12.35	12.40	6	124,700	0.00%
2021/06/11	12	12.45	16	12.45	12.50	-4	124,890	0.00%
2021/06/10	7	12.44	15	12.40	12.45	-8	125,395	-0.01%
2021/06/09	5	12.42	40	12.44	12.45	-35	126,284	-0.03%
2021/06/08	6	12.55	40	12.55	12.55	-34	126,469	-0.03%
2021/06/07	15	12.57	20	12.59	12.50	-5	128,135	0.00%
2021/06/04	16	12.59	32.1	12.61	12.65	-16.1	128,650	-0.01%
2021/06/03	10	12.73	6	12.70	12.70	4	129,597	0.00%
2021/06/02	42	12.71	61	12.76	12.75	-19	130,004	-0.01%
2021/06/01	112	12.51	24.6	12.53	12.60	87.4	129,273	0.07%	大買/
2021/05/31	44	12.43	83.4	12.39	12.45	-39.4	129,332	-0.03%
2021/05/28	25	12.21	73.1	12.21	12.30	-48.1	128,901	-0.04%
2021/05/27	22	12.06	16	12.01	12.10	6	128,298	0.00%
2021/05/26	40	12.20	17	12.22	12.20	23	128,177	0.02%
2021/05/25	32	12.12	14	12.14	12.10	18	128,520	0.01%
2021/05/24	17	12.01	106	12.09	12.05	-89	128,334	-0.07%	大賣/
2021/05/21	21	12.06	385	12.01	12.05	-364	128,303	-0.28%	大賣/鉅額交易
2021/05/20	21.6	11.81	11.4	11.83	11.85	10.2	127,584	0.01%
2021/05/19	28.3	11.95	14	11.98	11.95	14.3	126,812	0.01%
2021/05/18	62	11.76	197	11.92	12.10	-135	125,810	-0.11%	大賣/鉅額交易
2021/05/17	86	11.34	20	11.34	11.20	66	123,704	0.05%
2021/05/14	103	12.08	91	12.14	12.10	12	119,729	0.01%	大買/
2021/05/13	129	12.07	62	12.14	12.10	67	117,481	0.06%	大買/
2021/05/12	387	12.73	297	12.44	12.40	90	114,416	0.08%	大買/大賣/
2021/05/11	96	13.35	129	13.31	13.00	-33	108,102	-0.03%	大賣/
2021/05/10	55	13.31	282	13.29	13.35	-227	102,931	-0.22%	大賣/鉅額交易
2021/05/07	24	12.73	36.7	12.72	12.85	-12.7	100,112	-0.01%
2021/05/06	18	12.65	32	12.64	12.75	-14	99,754	-0.01%
2021/05/05	59	12.57	120	12.67	12.60	-61	98,452	-0.06%	大賣/
2021/05/04	203.5	12.46	252	12.33	12.35	-48.5	96,151	-0.05%	大買/大賣/
2021/05/03	215	13.16	38.1	13.03	13.00	176.9	91,250	0.19%	大買/鉅額交易
2021/04/29	151.5	13.00	68	13.07	13.05	83.5	89,321	0.09%	大買/
2021/04/28	429.5	13.24	46.6	13.19	13.15	382.9	86,923	0.44%	大買/鉅額交易
2021/04/27	75.5	13.35	508	13.38	13.45	-432.5	84,339	-0.51%	大賣/鉅額交易
2021/04/26	380	13.32	298	13.14	13.50	82	80,862	0.10%	大買/大賣/
2021/04/23	99	12.22	225	12.16	12.30	-126	74,293	-0.17%	大賣/鉅額交易
2021/04/22	158	11.91	109	12.08	11.85	49	72,104	0.07%	大買/大賣/
2021/04/21	35	11.71	173	11.70	11.75	-138	68,469	-0.20%	大賣/鉅額交易
2021/04/20	26	11.78	11	11.85	11.80	15	68,119	0.02%
2021/04/19	144	11.78	86	11.55	11.80	58	67,727	0.09%	大買/
2021/04/16	22	11.22	9	11.24	11.25	13	67,623	0.02%
2021/04/15	97	11.22	58	11.20	11.25	39	67,182	0.06%
2021/04/14	26	11.03	16	11.00	11.05	10	66,270	0.02%
2021/04/13	95	11.14	15	11.13	11.05	80	65,355	0.12%
2021/04/12	31	11.04	53.4	11.00	11.15	-22.4	63,818	-0.04%
2021/04/09	14	10.35	3	10.37	10.40	11	60,551	0.02%
2021/04/08	3	10.40	0	0.00	10.40	3	60,532	0.00%
2021/04/07	18	10.40	16	10.41	10.45	2	61,313	0.00%
2021/04/06	27	10.49	22	10.55	10.45	5	61,136	0.01%
2021/04/01	3	10.48	8	10.47	10.50	-5	60,829	-0.01%
2021/03/31	56	10.44	12	10.44	10.50	44	60,761	0.07%
2021/03/30	17	10.38	7.1	10.39	10.40	9.9	61,195	0.02%
2021/03/29	37	10.46	21	10.50	10.50	16	61,482	0.03%
2021/03/26	33	10.53	4	10.49	10.50	29	62,181	0.05%
2021/03/25	129	10.45	23.2	10.38	10.50	105.8	62,038	0.17%	大買/鉅額交易
2021/03/24	23	10.15	0	0.00	10.20	23	62,349	0.04%
2021/03/23	100	10.23	12	10.20	10.20	88	62,367	0.14%
2021/03/22	11	10.10	65.4	10.10	10.15	-54.4	62,486	-0.09%
2021/03/19	71	10.00	61.4	10.08	10.00	9.6	62,256	0.02%
2021/03/18	10	10.06	10	10.00	10.00	0	60,575	0.00%
2021/03/17	6	10.01	13	10.09	10.05	-7	60,896	-0.01%
2021/03/16	30	10.11	64	10.16	10.10	-34	60,755	-0.06%
2021/03/15	80	10.05	66	10.00	10.10	14	60,452	0.02%
2021/03/12	6	9.84	19	9.81	9.87	-13	59,766	-0.02%
2021/03/11	218	9.93	10	9.92	9.83	208	60,524	0.34%	大買/鉅額交易
2021/03/10	0	0.00	24	9.80	9.80	-24	59,580	-0.04%
2021/03/09	63	9.63	77	9.62	9.70	-14	58,773	-0.02%
2021/03/08	0	0.00	20	9.55	9.46	-20	57,704	-0.03%
2021/03/05	9	9.45	180	9.39	9.44	-171	57,289	-0.30%	大賣/鉅額交易
2021/03/04	0	0.00	11	9.43	9.45	-11	58,862	-0.02%
2021/03/03	1	9.40	57.2	9.41	9.42	-56.2	58,451	-0.10%
2021/03/02	3	9.37	0	0.00	9.28	3	57,903	0.01%
2021/02/26	42	9.33	10	9.36	9.30	32	57,908	0.06%
2021/02/25	8	9.54	3	9.40	9.55	5	56,837	0.01%
2021/02/24	22	9.34	20	9.36	9.31	2	55,825	0.00%
2021/02/23	170	9.29	0	0.00	9.29	170	55,424	0.31%	大買/鉅額交易
2021/02/22	1	9.20	2	9.22	9.20	-1	54,947	0.00%
2021/02/19	0	0.00	5	9.16	9.20	-5	54,816	-0.01%
2021/02/18	10	9.24	6.4	9.21	9.25	3.6	54,667	0.01%
2021/02/17	22	9.18	24.3	9.19	9.19	-2.3	54,240	0.00%
2021/02/05	7	9.05	2	9.04	9.06	5	53,406	0.01%
2021/02/04	16	9.03	1	9.04	9.03	15	53,389	0.03%
2021/02/03	5	9.00	4	9.03	9.05	1	53,773	0.00%
2021/02/02	3	9.03	5	9.03	8.95	-2	53,969	0.00%
2021/02/01	5	8.95	0	0.00	8.93	5	53,717	0.01%
2021/01/29	7	8.96	11	8.96	8.92	-4	53,647	-0.01%
2021/01/28	5	8.94	3	9.00	8.94	2	53,137	0.00%
2021/01/27	23	9.04	0	0.00	9.01	23	52,475	0.04%
2021/01/26	0	0.00	4	9.04	9.04	-4	52,234	-0.01%
2021/01/25	10	9.01	20	9.04	9.08	-10	51,945	-0.02%
2021/01/22	28.3	9.09	110	9.07	9.04	-81.7	51,816	-0.16%	大賣/
2021/01/21	11	9.12	10	9.12	9.06	1	51,422	0.00%
2021/01/20	51	9.16	17	9.14	9.06	34	51,121	0.07%
2021/01/19	0	0.00	4	9.33	9.31	-4	50,347	-0.01%
2021/01/18	25	9.21	9	9.18	9.25	16	50,015	0.03%
2021/01/15	34	9.33	81	9.35	9.28	-47	49,517	-0.09%
2021/01/14	7	9.44	0	0.00	9.46	7	49,113	0.01%
2021/01/13	37	9.57	53	9.57	9.51	-16	48,581	-0.03%
2021/01/12	51	9.54	111	9.52	9.47	-60	47,754	-0.13%	大賣/
2021/01/11	131	9.70	8	9.69	9.71	123	46,504	0.26%	大買/鉅額交易
2021/01/08	37	9.37	56	9.38	9.41	-19	44,014	-0.04%
2021/01/07	5	9.32	63	9.31	9.29	-58	43,079	-0.13%
2021/01/06	24	9.32	29	9.29	9.28	-5	42,418	-0.01%
2021/01/05	19	9.21	0	0.00	9.24	19	41,546	0.05%
2021/01/04	19	9.25	17	9.26	9.24	2	41,129	0.00%
2020/12/31	59	9.34	15	9.34	9.30	44	40,631	0.11%
2020/12/30	26	9.37	38	9.39	9.38	-12	39,974	-0.03%
2020/12/29	0	0.00	17	9.19	9.18	-17	38,800	-0.04%
2020/12/28	12	9.17	0	0.00	9.17	12	38,423	0.03%
2020/12/25	11	9.23	10	9.26	9.20	1	38,192	0.00%
2020/12/24	20	9.18	8.5	9.16	9.22	11.5	37,695	0.03%
2020/12/23	8	9.03	10	9.03	9.19	-2	36,409	-0.01%
2020/12/22	4	9.12	4.3	9.11	9.05	-0.3	35,227	0.00%
2020/12/21	29	9.08	7	9.08	9.11	22	34,095	0.06%
2020/12/18	27	9.10	9	9.15	9.04	18	32,588	0.06%
2020/12/17	5	9.10	0	0.00	9.15	5	30,533	0.02%
2020/12/16	54.6	9.04	23	9.04	9.10	31.6	29,857	0.11%
2020/12/15	29	9.00	8	8.98	8.94	21	29,180	0.07%
2020/12/14	24	9.05	14	9.06	9.06	10	28,503	0.04%
2020/12/11	24	9.01	5.6	9.08	9.07	18.4	27,831	0.07%
2020/12/10	3	8.98	18	8.95	8.96	-15	26,740	-0.06%
2020/12/09	20.3	8.94	2	8.89	8.90	18.3	26,316	0.07%
2020/12/08	103	9.00	157	9.02	8.95	-54	25,947	-0.21%	大買/大賣/
2020/12/07	45	9.11	5	9.10	9.13	40	25,171	0.16%
2020/12/04	3	8.99	8.2	8.99	9.00	-5.2	23,819	-0.02%
2020/12/03	0	0.00	2	8.93	8.92	-2	22,879	-0.01%
2020/12/02	5	8.84	0	0.00	8.93	5	22,440	0.02%
2020/12/01	60	8.84	1	8.85	8.88	59	21,754	0.27%
2020/11/30	78	8.84	3	8.92	8.92	75	21,563	0.35%
2020/11/27	10	8.70	0	0.00	8.74	10	19,732	0.05%
2020/11/25	2	8.69	0.1	8.68	8.68	1.9	19,619	0.01%
2020/11/24	1	8.66	0	0.00	8.69	1	19,222	0.01%
2020/11/23	2	8.65	22	8.68	8.68	-20	19,056	-0.10%
2020/11/20	12	8.62	0	0.00	8.64	12	18,889	0.06%
2020/11/19	3	8.68	56	8.67	8.69	-53	18,794	-0.28%
2020/11/18	0	0.00	12.6	8.71	8.72	-12.6	18,609	-0.07%
2020/11/17	2	8.65	6	8.68	8.66	-4	18,466	-0.02%
2020/11/16	5	8.65	3.7	8.65	8.68	1.3	18,839	0.01%
2020/11/13	2	8.62	0	0.00	8.64	2	18,914	0.01%
2020/11/12	15	8.65	12	8.67	8.69	3	18,904	0.02%
2020/11/11	8	8.75	14	8.76	8.79	-6	18,722	-0.03%
2020/11/10	6	8.71	15	8.70	8.67	-9	18,183	-0.05%
2020/11/09	59	8.66	0	0.00	8.62	59	17,793	0.33%
2020/11/06	0	0.00	143	8.56	8.58	-143	17,608	-0.81%	大賣/鉅額交易
2020/11/04	2	8.51	0	0.00	8.49	2	17,619	0.01%
2020/11/03	1	8.50	0	0.00	8.53	1	17,807	0.01%
2020/11/02	13	8.39	0	0.00	8.46	13	17,998	0.07%
2020/10/30	15	8.37	4	8.38	8.38	11	18,094	0.06%
2020/10/29	20	8.41	0	0.00	8.44	20	17,946	0.11%
2020/10/28	0	0.00	18	8.49	8.50	-18	17,975	-0.10%
2020/10/27	0	0.00	0.3	8.53	8.52	-0.3	18,143	0.00%
2020/10/26	18	8.51	0	0.00	8.53	18	18,447	0.10%
2020/10/23	20	8.47	14	8.47	8.47	6	18,589	0.03%
2020/10/22	0	0.00	1	8.51	8.44	-1	18,859	-0.01%
2020/10/21	0	0.00	104	8.49	8.50	-104	18,834	-0.55%	大賣/鉅額交易
2020/10/19	0	0.00	3	8.52	8.50	-3	19,162	-0.02%
2020/10/15	10	8.46	0	0.00	8.42	10	19,745	0.05%
2020/10/14	10	8.49	0	0.00	8.47	10	19,782	0.05%
2020/10/05	2	8.52	3	8.50	8.45	-1	21,102	0.00%
2020/09/30	7	8.52	0	0.00	8.51	7	21,654	0.03%
2020/09/29	0	0.00	7	8.49	8.51	-7	21,984	-0.03%
2020/09/28	23	8.35	0	0.00	8.41	23	22,689	0.10%
2020/09/24	13	8.22	0	0.00	8.21	13	25,377	0.05%
2020/09/23	12	8.45	3	8.43	8.46	9	25,610	0.04%
2020/09/22	8	8.50	9	8.52	8.50	-1	26,012	0.00%
2020/09/21	20	8.66	1	8.63	8.61	19	26,180	0.07%
2020/09/17	3	8.71	0	0.00	8.70	3	26,146	0.01%
2020/09/16	53	8.74	11	8.73	8.74	42	26,213	0.16%
2020/09/15	80	8.74	2	8.73	8.75	78	26,226	0.30%
2020/09/14	83	8.76	0	0.00	8.77	83	26,778	0.31%
2020/09/11	9	8.75	9	8.76	8.77	0	26,860	0.00%
2020/09/10	14	8.66	13	8.70	8.70	1	26,718	0.00%
2020/09/09	2	8.59	0	0.00	8.60	2	26,769	0.01%
2020/09/08	14	8.66	6	8.67	8.66	8	27,064	0.03%
2020/09/07	0	0.00	4	8.61	8.62	-4	27,362	-0.01%
2020/09/04	56	8.58	0	0.00	8.58	56	27,860	0.20%
2020/09/03	6	8.64	4	8.66	8.59	2	27,964	0.01%
2020/08/28	10	8.58	65	8.63	8.61	-55	28,056	-0.20%
2020/08/27	10	8.56	0	0.00	8.57	10	28,494	0.04%
2020/08/26	67	8.57	3	8.58	8.58	64	28,682	0.22%
2020/08/25	10	8.54	0	0.00	8.58	10	29,029	0.03%
2020/08/21	13	8.52	2	8.55	8.56	11	29,646	0.04%
2020/08/20	87	8.46	9	8.47	8.41	78	29,657	0.26%
2020/08/19	10	8.68	12	8.68	8.65	-2	29,248	-0.01%
2020/08/14	20	8.64	0	0.00	8.66	20	29,191	0.07%
2020/08/13	10	8.67	10	8.68	8.68	0	29,262	0.00%
2020/08/12	36	8.67	13	8.69	8.68	23	29,449	0.08%
2020/08/11	5	8.70	9	8.69	8.68	-4	29,567	-0.01%
2020/08/10	10	8.69	0	0.00	8.72	10	29,663	0.03%
2020/08/07	3	8.63	8	8.63	8.66	-5	29,659	-0.02%
2020/08/06	2	8.78	0	0.00	8.71	2	29,540	0.01%
2020/08/05	1	8.63	0	0.00	8.63	1	29,537	0.00%
2020/08/04	1	8.58	0	0.00	8.58	1	29,689	0.00%
2020/08/03	1	8.62	0	0.00	8.53	1	29,707	0.00%
2020/07/31	5	8.69	0	0.00	8.64	5	29,568	0.02%
2020/07/29	0	0.00	3	8.71	8.75	-3	29,487	-0.01%
2020/07/28	8	8.55	0	0.00	8.59	8	29,815	0.03%
2020/07/27	0	0.00	5	8.70	8.61	-5	30,109	-0.02%
2020/07/24	6	8.75	3	8.78	8.75	3	30,314	0.01%
2020/07/23	4	8.85	0	0.00	8.86	4	30,505	0.01%
2020/07/22	5	8.87	0	0.00	8.90	5	30,663	0.02%
2020/07/21	12	8.87	0	0.00	8.85	12	30,465	0.04%
2020/07/20	5	8.91	0	0.00	8.94	5	30,241	0.02%
2020/07/17	0	0.00	7	8.91	8.91	-7	30,297	-0.02%
2020/07/16	14	8.87	20	8.90	8.87	-6	30,725	-0.02%
2020/07/15	15	8.89	2	8.87	8.86	13	30,708	0.04%
2020/07/14	4	8.89	28	8.88	8.88	-24	30,875	-0.08%
2020/07/13	41	8.78	10	8.78	8.81	31	31,115	0.10%
2020/07/09	24	8.90	0	0.00	8.83	24	31,610	0.08%
2020/07/08	20	8.93	200	8.91	8.92	-180	31,802	-0.57%	大賣/鉅額交易
2020/07/07	38	8.97	15	9.02	8.94	23	31,687	0.07%
2020/07/06	24	9.01	52.5	9.02	9.04	-28.5	31,066	-0.09%
2020/07/03	31	9.47	48	9.47	9.47	-17	29,825	-0.06%
2020/07/02	40	9.47	27	9.47	9.48	13	28,526	0.05%
2020/07/01	50	9.48	77	9.48	9.48	-27	28,038	-0.10%
2020/06/30	7	9.40	5	9.40	9.46	2	27,582	0.01%
2020/06/29	10	9.33	0	0.00	9.37	10	27,984	0.04%
2020/06/24	7	9.36	19	9.37	9.34	-12	27,915	-0.04%
2020/06/23	6	9.33	0	0.00	9.33	6	28,234	0.02%
2020/06/22	6	9.33	0	0.00	9.32	6	28,295	0.02%
2020/06/19	5	9.26	0	0.00	9.26	5	28,847	0.02%
2020/06/18	2	9.37	5	9.37	9.40	-3	28,729	-0.01%
2020/06/17	20	9.40	0	0.00	9.40	20	28,912	0.07%
2020/06/16	0	0.00	10	9.38	9.39	-10	29,766	-0.03%
2020/06/15	32	9.22	20	9.12	9.27	12	31,261	0.04%
2020/06/12	1	9.11	128	9.04	9.16	-127	31,650	-0.40%	大賣/鉅額交易
2020/06/11	23	9.31	10	9.45	9.20	13	32,027	0.04%
2020/06/10	27	9.48	0	0.00	9.47	27	31,963	0.08%
2020/06/09	13	9.48	0	0.00	9.48	13	33,030	0.04%
2020/06/05	25	9.37	0	0.00	9.40	25	33,743	0.07%
2020/06/03	100	9.27	12	9.27	9.30	88	34,614	0.25%
2020/06/02	97	9.16	0	0.00	9.14	97	34,369	0.28%
2020/06/01	0	0.00	30	9.14	9.11	-30	34,332	-0.09%
2020/05/29	4	9.00	0	0.00	9.09	4	34,099	0.01%
2020/05/26	17	9.06	0	0.00	9.02	17	34,214	0.05%
2020/05/22	4	8.95	0	0.00	8.93	4	34,457	0.01%
2020/05/21	2	9.03	0	0.00	9.01	2	34,522	0.01%
2020/05/19	0	0.00	5	9.00	9.00	-5	34,542	-0.01%
2020/05/14	5	9.02	0	0.00	8.99	5	34,006	0.01%
2020/05/13	2	9.04	2	9.02	9.04	0	33,834	0.00%
2020/05/12	55	9.04	0	0.00	9.04	55	33,932	0.16%
2020/05/11	9	9.11	11	9.10	9.10	-2	33,846	-0.01%
2020/05/08	2	8.98	17	9.00	8.98	-15	33,671	-0.04%
2020/05/07	2	8.95	19	8.94	8.93	-17	33,666	-0.05%
2020/05/06	0	0.00	17	8.88	8.90	-17	33,670	-0.05%
2020/05/05	4	8.93	0	0.00	8.92	4	33,636	0.01%
2020/05/04	7	8.80	2	8.70	8.93	5	33,672	0.01%
2020/04/30	39	9.08	5	9.08	9.06	34	33,466	0.10%
2020/04/29	1	8.96	6.2	8.96	8.98	-5.2	33,376	-0.02%
2020/04/28	10	8.72	9	8.74	8.76	1	33,328	0.00%
2020/04/27	20	8.61	5	8.62	8.58	15	34,140	0.04%
2020/04/24	0	0.00	2	8.47	8.40	-2	34,012	-0.01%
2020/04/23	20	8.44	0	0.00	8.43	20	34,060	0.06%
2020/04/21	11	8.46	0	0.00	8.36	11	33,923	0.03%
2020/04/20	0	0.00	2	8.58	8.56	-2	33,551	-0.01%
2020/04/17	22	8.63	27	8.66	8.60	-5	33,599	-0.01%
2020/04/16	12	8.54	5	8.53	8.51	7	33,464	0.02%
2020/04/15	5	8.60	0	0.00	8.66	5	33,094	0.02%
2020/04/14	10	8.47	0	0.00	8.51	10	32,751	0.03%
2020/04/13	28	8.32	35	8.34	8.35	-7	32,360	-0.02%
2020/04/10	0	0.00	1	8.10	8.13	-1	31,789	0.00%
2020/04/09	1	7.94	37	7.94	7.95	-36	31,596	-0.11%
2020/04/08	44	7.80	7	7.82	7.83	37	31,500	0.12%
2020/04/07	3	7.75	3	7.72	7.76	0	31,386	0.00%
2020/03/31	17	7.59	6	7.56	7.42	11	31,109	0.04%
2020/03/30	7	7.60	1	7.69	7.74	6	30,327	0.02%
2020/03/27	0	0.00	1	7.82	7.81	-1	30,076	0.00%
2020/03/26	0	0.00	50	7.60	7.60	-50	29,712	-0.17%
2020/03/25	36	7.52	34	7.51	7.54	2	29,961	0.01%
2020/03/24	56	7.29	24	7.30	7.26	32	29,536	0.11%
2020/03/23	0	0.00	3	7.10	7.01	-3	29,297	-0.01%
2020/03/20	0	0.00	61	7.13	7.35	-61	29,208	-0.21%
2020/03/19	96	7.23	90	7.17	6.90	6	28,477	0.02%
2020/03/18	21	7.56	30	7.60	7.50	-9	27,654	-0.03%
2020/03/17	26	7.66	2	7.61	7.60	24	27,212	0.09%
2020/03/16	10	8.03	16	8.08	7.93	-6	26,615	-0.02%
2020/03/13	31	7.86	0	0.00	8.29	31	26,174	0.12%
2020/03/12	140	8.69	173	8.54	8.56	-33	24,977	-0.13%	大買/大賣/
2020/03/11	13	8.98	0	0.00	8.97	13	24,337	0.05%
2020/03/10	30	8.95	7	8.98	9.00	23	24,120	0.10%
2020/03/09	26	9.07	11	9.05	9.03	15	23,767	0.06%
2020/03/06	33.9	9.26	0	0.00	9.18	33.9	23,205	0.15%
2020/03/05	18	9.32	5	9.35	9.36	13	23,122	0.06%
2020/03/03	10	9.16	0	0.00	9.17	10	23,128	0.04%
2020/03/02	5	9.05	0	0.00	9.10	5	23,074	0.02%
2020/02/27	2	9.20	0	0.00	9.16	2	23,444	0.01%
2020/02/26	0	0.00	200	9.18	9.21	-200	23,176	-0.86%	大賣/鉅額交易
2020/02/25	15	9.25	0	0.00	9.24	15	23,013	0.07%
2020/02/24	7	9.29	0	0.00	9.30	7	23,082	0.03%
2020/02/21	1	9.37	0	0.00	9.36	1	22,923	0.00%
2020/02/20	105	9.46	0	0.00	9.41	105	22,910	0.46%	大買/鉅額交易
2020/02/19	0	0.00	3	9.37	9.41	-3	22,921	-0.01%
2020/02/18	6	9.36	6	9.37	9.37	0	22,971	0.00%
2020/02/14	10	9.38	0	0.00	9.41	10	23,340	0.04%
2020/02/13	0	0.00	2	9.37	9.40	-2	23,611	-0.01%
2020/02/12	37	9.36	0	0.00	9.35	37	24,020	0.15%
2020/02/11	6	9.39	0	0.00	9.36	6	24,391	0.02%
2020/02/10	0	0.00	11	9.29	9.31	-11	25,741	-0.04%
2020/02/07	144	9.43	0	0.00	9.35	144	26,401	0.55%	大買/鉅額交易
2020/02/06	67	9.47	4	9.42	9.49	63	27,017	0.23%
2020/02/05	8	9.26	0	0.00	9.33	8	27,138	0.03%
2020/02/04	4	9.28	0	0.00	9.29	4	27,028	0.01%
2020/02/03	12	9.15	0	0.00	9.23	12	27,101	0.04%
2020/01/31	27	9.31	0	0.00	9.29	27	26,842	0.10%
2020/01/30	41	9.40	29	9.42	9.26	12	26,536	0.05%
2020/01/20	61	9.85	0	0.00	9.84	61	25,320	0.24%
2020/01/17	1	9.84	201	9.85	9.85	-200	25,290	-0.79%	大賣/鉅額交易
2020/01/15	0	0.00	4	9.87	9.84	-4	25,653	-0.02%
2020/01/14	3	9.86	10	9.86	9.88	-7	25,665	-0.03%
2020/01/13	48	9.81	479	9.81	9.83	-431	25,487	-1.69%	大賣/鉅額交易
2020/01/10	6	9.75	8.8	9.73	9.74	-2.8	25,698	-0.01%
2020/01/09	4	9.63	0	0.00	9.63	4	25,855	0.02%
2020/01/08	5	9.58	7	9.63	9.56	-2	25,981	-0.01%
2020/01/06	3	9.67	0	0.00	9.65	3	25,811	0.01%
2020/01/03	40	9.72	0	0.00	9.76	40	25,773	0.16%
2020/01/02	6	9.72	1	9.75	9.72	5	25,819	0.02%
2019/12/31	21	9.74	20	9.75	9.73	1	25,702	0.00%
2019/12/30	0.3	9.73	0	0.00	9.72	0.3	25,617	0.00%
2019/12/27	1	9.79	20	9.79	9.79	-19	25,536	-0.07%
2019/12/26	13	9.80	0	0.00	9.79	13	25,435	0.05%
2019/12/25	2	9.82	0	0.00	9.81	2	25,467	0.01%
2019/12/23	12	9.82	12	9.84	9.87	0	25,535	0.00%
2019/12/20	3	9.84	2	9.85	9.81	1	25,509	0.00%
2019/12/19	12	9.86	0	0.00	9.89	12	25,067	0.05%
2019/12/18	8	9.88	4	9.92	9.90	4	24,854	0.02%
2019/12/17	1	9.84	20	9.84	9.93	-19	24,888	-0.08%
2019/12/16	14	9.90	30	9.88	9.81	-16	24,640	-0.06%
2019/12/13	55	9.91	23	9.90	9.91	32	24,391	0.13%
2019/12/12	29	9.74	0	0.00	9.77	29	23,478	0.12%
2019/12/11	5	9.63	0	0.00	9.69	5	23,270	0.02%
2019/12/10	103	9.67	6	9.66	9.66	97	23,292	0.42%	大買/
2019/12/09	0	0.00	16	9.66	9.66	-16	23,321	-0.07%
2019/12/06	0	0.00	20	9.69	9.65	-20	23,362	-0.09%
2019/12/05	37	9.66	0	0.00	9.62	37	23,280	0.16%
2019/12/04	9	9.56	12	9.59	9.58	-3	23,074	-0.01%
2019/12/03	1	9.62	0	0.00	9.62	1	22,973	0.00%
2019/12/02	0	0.00	3	9.66	9.66	-3	22,910	-0.01%
2019/11/29	4	9.78	0	0.00	9.71	4	22,714	0.02%
2019/11/28	1	9.80	0	0.00	9.80	1	22,477	0.00%
2019/11/27	4	9.88	0	0.00	9.82	4	22,536	0.02%
2019/11/26	1	9.90	8	9.91	9.87	-7	22,388	-0.03%
2019/11/25	10	9.87	6	9.90	9.92	4	21,636	0.02%
2019/11/22	1	9.81	33	9.87	9.88	-32	22,022	-0.15%
2019/11/21	11	9.77	0	0.00	9.78	11	21,968	0.05%
2019/11/20	4	9.87	0	0.00	9.87	4	21,685	0.02%
2019/11/18	12	9.89	0	0.00	9.90	12	21,519	0.06%
2019/11/15	1	9.86	1	9.83	9.90	0	21,380	0.00%
2019/11/14	10	9.89	0	0.00	9.83	10	21,305	0.05%
2019/11/13	4	9.89	3	9.93	9.89	1	21,386	0.00%
2019/11/12	23	9.95	0	0.00	9.97	23	21,254	0.11%
2019/11/11	4	9.89	14	9.93	9.89	-10	21,061	-0.05%
2019/11/08	2	10.03	21	10.04	10.00	-19	20,524	-0.09%
2019/11/07	48	10.10	44	10.12	10.10	4	20,082	0.02%
2019/11/06	12	9.90	16	9.96	9.94	-4	18,601	-0.02%
2019/11/05	34	9.77	6	9.83	9.86	28	18,098	0.15%
2019/11/04	10	9.59	3	9.63	9.65	7	17,590	0.04%
2019/10/31	3	9.56	21	9.56	9.50	-18	17,750	-0.10%
2019/10/30	0	0.00	11	9.51	9.53	-11	17,597	-0.06%
2019/10/29	0	0.00	5	9.47	9.48	-5	17,591	-0.03%
2019/10/28	5	9.50	0	0.00	9.50	5	17,499	0.03%
2019/10/24	1	9.52	2	9.54	9.54	-1	17,336	-0.01%
2019/10/23	20	9.42	0	0.00	9.41	20	17,087	0.12%
2019/10/22	2	9.44	6	9.49	9.49	-4	17,005	-0.02%
2019/10/21	0	0.00	2	9.41	9.45	-2	16,986	-0.01%
2019/10/18	221	9.44	1	9.40	9.47	220	16,897	1.30%	大買/鉅額交易
2019/10/17	31	9.39	16	9.43	9.46	15	16,469	0.09%
2019/10/16	60	9.29	6	9.31	9.34	54	16,019	0.34%
2019/10/15	42	9.25	2	9.26	9.24	40	16,026	0.25%
2019/10/14	99	9.26	0	0.00	9.27	99	16,051	0.62%
2019/10/09	0	0.00	3	9.16	9.11	-3	15,930	-0.02%
2019/10/07	30.5	9.17	0	0.00	9.15	30.5	15,905	0.19%
2019/10/04	28	9.16	2	9.17	9.17	26	15,892	0.16%
2019/10/03	21	9.16	0	0.00	9.14	21	15,974	0.13%
2019/10/01	12	9.25	10	9.29	9.29	2	15,899	0.01%
2019/09/27	9.2	9.29	7	9.30	9.24	2.2	16,020	0.01%
2019/09/26	3.3	9.33	40	9.31	9.31	-36.7	16,324	-0.22%
2019/09/25	6	9.33	46	9.34	9.34	-40	16,467	-0.24%
2019/09/24	1	9.37	3	9.36	9.37	-2	16,455	-0.01%
2019/09/23	2	9.40	0	0.00	9.39	2	16,623	0.01%
2019/09/20	4	9.39	5	9.39	9.37	-1	16,873	-0.01%
2019/09/19	11	9.40	3	9.42	9.42	8	16,626	0.05%
2019/09/18	2	9.43	10	9.42	9.42	-8	16,719	-0.05%
2019/09/17	10	9.40	0	0.00	9.45	10	16,676	0.06%
2019/09/16	12	9.45	1	9.48	9.44	11	16,935	0.06%
2019/09/12	15	9.40	0	0.00	9.44	15	16,974	0.09%
2019/09/11	13	9.40	17	9.40	9.40	-4	17,073	-0.02%
2019/09/10	10	9.36	14.9	9.33	9.39	-4.9	16,977	-0.03%
2019/09/09	11	9.30	7	9.26	9.32	4	16,832	0.02%
2019/09/06	4	9.25	0	0.00	9.25	4	16,853	0.02%
2019/09/05	0	0.00	11	9.25	9.28	-11	16,910	-0.07%
2019/09/04	3	9.13	2	9.12	9.15	1	16,818	0.01%
2019/09/03	13	9.10	0	0.00	9.07	13	16,907	0.08%
2019/09/02	3	9.10	0	0.00	9.13	3	16,980	0.02%
2019/08/30	7	9.02	6	9.03	9.09	1	17,154	0.01%
2019/08/29	5	8.99	3	8.98	8.99	2	17,126	0.01%
2019/08/28	0	0.00	5	9.01	9.02	-5	17,213	-0.03%
2019/08/27	5	8.96	1	9.01	8.96	4	17,343	0.02%
2019/08/26	3	8.99	3	9.00	9.00	0	17,126	0.00%
2019/08/23	6	9.06	9	9.05	9.05	-3	17,253	-0.02%
2019/08/22	3	9.11	2	9.09	9.06	1	17,462	0.01%
2019/08/21	94	9.10	8	9.09	9.05	86	19,290	0.45%
2019/08/19	30	9.12	11	9.13	9.13	19	19,450	0.10%
2019/08/16	1	8.99	150	9.13	9.16	-149	19,725	-0.76%	大賣/鉅額交易
2019/08/15	17	9.00	37	9.00	9.01	-20	19,763	-0.10%
2019/08/14	3	9.10	0	0.00	9.06	3	20,211	0.01%
2019/08/13	7	9.07	8	9.10	9.06	-1	20,299	0.00%
2019/08/12	5	9.02	3	9.15	9.12	2	20,643	0.01%
2019/08/08	30	9.05	7	9.08	9.06	23	20,972	0.11%
2019/08/07	13	8.99	0	0.00	8.99	13	21,188	0.06%
2019/08/02	2	9.12	0	0.00	9.15	2	21,731	0.01%
2019/07/30	0	0.00	1.6	9.33	9.37	-1.6	22,246	-0.01%
2019/07/29	1	9.29	0	0.00	9.35	1	22,397	0.00%
2019/07/26	2.9	9.24	5	9.31	9.32	-2.1	22,450	-0.01%
2019/07/24	0	0.00	2	9.27	9.27	-2	23,004	-0.01%
2019/07/19	0	0.00	33	9.37	9.32	-33	23,094	-0.14%
2019/07/18	20	9.35	12	9.35	9.33	8	23,137	0.03%
2019/07/17	20	9.34	10	9.33	9.37	10	23,174	0.04%
2019/07/15	3	9.41	0	0.00	9.40	3	22,868	0.01%
2019/07/12	0	0.00	10	9.45	9.41	-10	23,187	-0.04%
2019/07/11	150	9.42	32	9.47	9.48	118	23,178	0.51%	大買/鉅額交易
2019/07/08	31	9.31	3	9.33	9.33	28	23,172	0.12%
2019/07/05	0	0.00	35	9.32	9.32	-35	23,361	-0.15%
2019/07/04	40	9.32	0	0.00	9.32	40	23,841	0.17%
2019/07/03	12	9.51	0	0.00	9.50	12	23,813	0.05%
2019/07/02	0	0.00	55	9.51	9.55	-55	23,719	-0.23%
2019/07/01	0	0.00	50	9.51	9.50	-50	23,633	-0.21%
2019/06/28	105	9.55	0	0.00	9.47	105	23,650	0.44%	大買/鉅額交易
2019/06/26	5	9.50	60	9.47	9.50	-55	24,068	-0.23%
2019/06/24	10	9.48	0	0.00	9.53	10	24,293	0.04%
2019/06/20	0	0.00	3.3	9.52	9.50	-3.3	24,298	-0.01%
2019/06/19	63	9.39	0	0.00	9.47	63	24,178	0.26%
2019/06/17	3	9.33	0	0.00	9.31	3	24,248	0.01%
2019/06/14	8	9.29	0	0.00	9.27	8	24,662	0.03%
2019/06/06	0	0.00	30	9.41	9.45	-30	24,846	-0.12%
2019/06/05	19	9.38	0	0.00	9.33	19	24,822	0.08%
2019/05/31	7	9.25	0	0.00	9.30	7	24,643	0.03%
2019/05/30	0	0.00	20	9.20	9.24	-20	24,469	-0.08%
2019/05/29	1	9.10	0	0.00	9.10	1	24,505	0.00%
2019/05/24	0	0.00	13	9.20	9.20	-13	22,801	-0.06%
2019/05/23	5	9.22	0	0.00	9.20	5	22,752	0.02%
2019/05/22	41	9.27	43	9.26	9.30	-2	22,513	-0.01%
2019/05/21	8	9.33	5	9.45	9.42	3	22,425	0.01%
2019/05/17	25	9.04	0	0.00	9.05	25	21,729	0.12%
2019/05/16	13	9.13	1	9.14	9.03	12	21,397	0.06%
2019/05/15	9	9.22	0	0.00	9.23	9	21,106	0.04%
2019/05/14	56	9.25	0	0.00	9.21	56	21,090	0.27%
2019/05/13	24	9.51	5.7	9.53	9.48	18.3	20,271	0.09%
2019/05/10	15	9.50	2	9.47	9.48	13	20,290	0.06%
2019/05/09	7	9.54	0	0.00	9.50	7	20,104	0.03%
2019/05/08	0	0.00	10	9.66	9.65	-10	19,659	-0.05%
2019/05/07	9	9.78	1	9.80	9.75	8	19,271	0.04%
2019/05/06	2	9.82	0	0.00	9.81	2	19,210	0.01%
2019/05/03	0	0.00	1	9.94	9.92	-1	19,237	-0.01%
2019/05/02	0	0.00	106	9.92	9.91	-106	19,193	-0.55%	大賣/鉅額交易
2019/04/30	2	9.95	49	9.93	9.95	-47	18,925	-0.25%
2019/04/29	6	10.00	4.2	9.99	10.05	1.8	18,540	0.01%
2019/04/26	41	9.93	0	0.00	9.96	41	18,447	0.22%
2019/04/25	5	9.95	0	0.00	9.96	5	18,460	0.03%
2019/04/22	1	9.99	0	0.00	9.99	1	18,469	0.01%
2019/04/19	0	0.00	1	10.00	10.00	-1	18,512	-0.01%
2019/04/16	5	10.00	0	0.00	10.05	5	18,438	0.03%
2019/04/15	0	0.00	2	10.10	10.00	-2	18,479	-0.01%
2019/04/12	0	0.00	19	10.04	10.10	-19	18,693	-0.10%
2019/04/11	13	10.00	0	0.00	10.05	13	18,594	0.07%
2019/04/10	5	10.05	0	0.00	10.05	5	18,387	0.03%
2019/04/09	20.1	10.05	0	0.00	10.05	20.1	17,940	0.11%
2019/04/08	1	10.05	0	0.00	10.05	1	17,801	0.01%
2019/03/29	0	0.00	2	10.28	10.30	-2	16,867	-0.01%
2019/03/28	0	0.00	2	10.05	10.15	-2	16,524	-0.01%
2019/03/25	3	10.00	0	0.00	10.00	3	16,538	0.02%
2019/03/19	0	0.00	21	10.15	10.15	-21	16,204	-0.13%
2019/03/18	0	0.00	17	10.00	10.10	-17	15,988	-0.11%
2019/03/15	0.4	10.00	0	0.00	10.05	0.4	16,111	0.00%
2019/03/14	0	0.00	3.3	9.97	9.95	-3.3	15,711	-0.02%
2019/03/12	0	0.00	8	9.98	9.99	-8	15,957	-0.05%
2019/03/11	6	9.93	0	0.00	9.90	6	16,141	0.04%
2019/03/08	0	0.00	1	9.91	9.92	-1	16,271	-0.01%
2019/03/07	0	0.00	1	9.93	9.95	-1	17,306	-0.01%
2019/03/06	0.9	9.93	0	0.00	9.91	0.9	17,429	0.01%
2019/03/05	2	9.92	0	0.00	9.90	2	17,481	0.01%
2019/03/04	10	9.91	0	0.00	9.94	10	17,435	0.06%
2019/02/27	5	9.99	0	0.00	9.97	5	17,368	0.03%
2019/02/22	0.2	9.98	0	0.00	9.99	0.2	17,440	0.00%
2019/02/19	10	9.93	0	0.00	9.97	10	17,617	0.06%
2019/02/18	24	9.95	0	0.00	9.92	24	17,706	0.14%
2019/02/15	1	9.87	0	0.00	9.86	1	17,768	0.01%
2019/02/14	10	9.89	0	0.00	9.86	10	17,845	0.06%
2019/02/13	2	9.86	0	0.00	9.94	2	17,924	0.01%
2019/02/11	2	9.91	0	0.00	9.91	2	18,096	0.01%
2019/01/30	2	10.00	0	0.00	9.98	2	18,161	0.01%
2019/01/29	0	0.00	1	10.00	10.00	-1	17,936	-0.01%
2019/01/28	1	9.95	10	9.98	9.97	-9	17,944	-0.05%
2019/01/24	1	9.78	0	0.00	9.92	1	17,936	0.01%
2019/01/23	2	9.85	0	0.00	9.81	2	18,096	0.01%
2019/01/18	1	9.80	1	9.83	9.91	0	18,554	0.00%
2019/01/17	0	0.00	1	9.93	9.84	-1	19,253	-0.01%
2019/01/16	0	0.00	4	9.88	9.91	-4	19,767	-0.02%
2019/01/15	1	9.88	0	0.00	9.93	1	20,161	0.00%
2019/01/14	11	9.80	0	0.00	9.81	11	20,159	0.05%
2019/01/10	2	9.83	0	0.00	9.90	2	21,140	0.01%
2019/01/04	1	9.50	0	0.00	9.45	1	22,438	0.00%
2019/01/03	2	9.62	0	0.00	9.63	2	23,773	0.01%
2019/01/02	2	9.66	0	0.00	9.68	2	24,026	0.01%
2018/12/27	0	0.00	32	9.69	9.76	-32	24,593	-0.13%
2018/12/22	5	9.73	0	0.00	9.73	5	25,680	0.02%
2018/12/21	38	9.68	0	0.00	9.77	38	26,107	0.15%
2018/12/20	4	9.71	20	9.69	9.63	-16	26,950	-0.06%
2018/12/19	0	0.00	2	9.76	9.75	-2	27,316	-0.01%
2018/12/18	3	9.76	0	0.00	9.71	3	27,273	0.01%
2018/12/14	1	9.96	0	0.00	9.95	1	27,423	0.00%
2018/12/13	0	0.00	2	9.98	9.99	-2	27,602	-0.01%
2018/12/12	2	9.94	0	0.00	9.93	2	27,862	0.01%
2018/12/11	0	0.00	10	9.94	10.00	-10	27,790	-0.04%
2018/12/06	0	0.00	30	9.97	9.97	-30	28,098	-0.11%
2018/12/03	13	10.15	0	0.00	10.15	13	28,223	0.05%
2018/11/30	0	0.00	2.3	10.13	10.00	-2.3	28,230	-0.01%
2018/11/29	0	0.00	5	10.05	9.99	-5	27,607	-0.02%
2018/11/28	10	10.05	1	10.05	10.05	9	27,533	0.03%
2018/11/26	6	9.97	0	0.00	9.96	6	27,647	0.02%
2018/11/22	20	9.99	0	0.00	9.98	20	27,636	0.07%
2018/11/21	1	10.00	0	0.00	10.05	1	27,569	0.00%
2018/11/20	14	10.00	0	0.00	10.00	14	27,449	0.05%
2018/11/15	1	10.00	0	0.00	10.05	1	27,313	0.00%
2018/11/13	3	9.95	0	0.00	10.00	3	27,466	0.01%
2018/11/07	0	0.00	2	10.05	10.10	-2	27,310	-0.01%
2018/11/06	0	0.00	1	9.93	9.93	-1	27,451	0.00%
2018/11/05	1	9.88	0	0.00	9.95	1	27,692	0.00%
2018/11/02	20	9.88	1	9.93	9.96	19	27,713	0.07%
2018/11/01	2	9.88	0	0.00	9.90	2	27,817	0.01%
2018/10/31	1	9.91	0	0.00	9.93	1	27,948	0.00%
2018/10/30	0	0.00	2	9.72	9.76	-2	27,967	-0.01%
2018/10/29	2	9.54	0	0.00	9.60	2	28,118	0.01%
2018/10/26	1	9.60	2	9.66	9.55	-1	28,463	0.00%
2018/10/25	5	9.53	0	0.00	9.51	5	28,360	0.02%
2018/10/24	6	9.75	0	0.00	9.76	6	27,969	0.02%
2018/10/23	5	9.95	0	0.00	9.94	5	27,462	0.02%
2018/10/22	2	9.96	0	0.00	10.05	2	27,152	0.01%
2018/10/19	5	10.00	1	9.99	10.00	4	27,173	0.01%
2018/10/18	4	10.01	0	0.00	10.10	4	27,036	0.01%
2018/10/17	20	10.30	20	10.20	10.20	0	26,848	0.00%
2018/10/15	11	10.15	20	10.20	10.25	-9	26,525	-0.03%
2018/10/12	3	10.18	0	0.00	10.35	3	26,253	0.01%
2018/10/11	50	10.34	9.3	10.16	10.20	40.7	25,918	0.16%
2018/10/09	34	10.85	0	0.00	10.85	34	24,426	0.14%
2018/10/08	8	10.94	1	10.90	10.90	7	24,243	0.03%
2018/10/05	9	10.92	0	0.00	10.95	9	24,502	0.04%
2018/10/04	5	11.00	2	11.00	11.00	3	25,037	0.01%
2018/10/02	8	11.33	0	0.00	11.20	8	26,319	0.03%
2018/09/28	1	11.35	10	11.50	11.40	-9	26,474	-0.03%
2018/09/27	0	0.00	61	11.38	11.45	-61	26,475	-0.23%
2018/09/26	0	0.00	3	11.22	11.25	-3	25,767	-0.01%
2018/09/25	0	0.00	20	11.08	11.15	-20	26,034	-0.08%
2018/09/21	0	0.00	5.5	11.02	11.10	-5.5	26,434	-0.02%
2018/09/20	1	10.95	0.2	10.95	10.95	0.8	26,257	0.00%
2018/09/19	0	0.00	10	10.90	11.00	-10	26,480	-0.04%
2018/09/18	4	10.85	0	0.00	10.85	4	26,422	0.02%
2018/09/13	0	0.00	2	10.80	10.85	-2	26,355	-0.01%
2018/09/12	2	10.80	0	0.00	10.80	2	26,327	0.01%
2018/09/11	1	10.75	6	10.75	10.80	-5	26,318	-0.02%
2018/09/10	1	10.75	3	10.75	10.75	-2	26,532	-0.01%
2018/09/07	3	10.82	3	10.80	10.80	0	27,267	0.00%
2018/09/06	3	10.75	0	0.00	10.80	3	27,401	0.01%
2018/09/05	19	10.85	2	10.95	10.80	17	27,301	0.06%
2018/09/04	1	10.95	10	10.95	10.95	-9	27,037	-0.03%
2018/09/03	0	0.00	3	11.00	11.00	-3	27,172	-0.01%
2018/08/31	1	11.00	0	0.00	11.10	1	27,395	0.00%
2018/08/30	1	11.05	10	11.00	10.95	-9	27,363	-0.03%
2018/08/29	0	0.00	1	11.05	11.10	-1	27,484	0.00%
2018/08/28	0	0.00	1	11.05	11.05	-1	27,586	0.00%
2018/08/27	25	10.99	1.1	10.95	10.95	23.9	27,742	0.09%
2018/08/24	7	10.98	1	10.95	11.00	6	27,819	0.02%
2018/08/23	1	10.95	0	0.00	11.00	1	28,716	0.00%
2018/08/22	0	0.00	10	10.95	10.95	-10	29,422	-0.03%
2018/08/21	2	10.90	1	10.85	11.00	1	29,663	0.00%
2018/08/20	0	0.00	3	10.92	10.85	-3	29,777	-0.01%
2018/08/17	1	11.00	1.6	10.96	10.95	-0.6	29,711	0.00%
2018/08/16	3	10.88	10	10.90	10.95	-7	29,858	-0.02%
2018/08/15	5	10.90	3	10.85	10.85	2	29,768	0.01%
2018/08/14	3	10.90	25	10.90	10.90	-22	29,911	-0.07%
2018/08/13	0	0.00	3	11.00	10.85	-3	30,059	-0.01%
2018/08/08	27	11.00	20	11.05	11.05	7	31,054	0.02%
2018/08/07	4	11.00	0	0.00	10.95	4	31,079	0.01%
2018/08/06	7	10.96	48	10.98	10.95	-41	31,072	-0.13%
2018/08/03	10	11.00	0	0.00	11.05	10	30,918	0.03%
2018/08/02	6	11.10	20	11.10	11.00	-14	30,925	-0.05%
2018/08/01	0	0.00	3	11.12	11.20	-3	30,827	-0.01%
2018/07/30	6	11.10	4	11.10	11.10	2	30,818	0.01%
2018/07/27	0	0.00	2	11.20	11.15	-2	30,937	-0.01%
2018/07/26	4	11.20	3	11.20	11.20	1	31,232	0.00%
2018/07/25	20	11.20	10	11.15	11.20	10	31,808	0.03%
2018/07/24	5	11.00	2.3	11.00	11.05	2.7	31,884	0.01%
2018/07/23	5	10.97	2	11.05	11.00	3	32,062	0.01%
2018/07/20	0	0.00	3.1	10.98	10.95	-3.1	32,382	-0.01%
2018/07/19	0	0.00	0.5	10.95	10.95	-0.5	32,873	0.00%
2018/07/18	30	11.05	5	11.01	11.05	25	33,703	0.07%
2018/07/16	9	10.99	10	11.00	10.95	-1	36,199	0.00%
2018/07/13	32	10.92	3	10.98	11.00	29	36,553	0.08%
2018/07/12	21	10.92	7	10.96	11.00	14	36,217	0.04%
2018/07/11	80	11.45	10	11.45	11.45	70	35,542	0.20%
2018/07/10	20	11.40	2	11.40	11.40	18	35,109	0.05%
2018/07/09	11	11.35	3	11.35	11.40	8	34,338	0.02%
2018/07/06	0	0.00	32	11.33	11.35	-32	34,120	-0.09%
2018/07/05	0	0.00	32	11.37	11.35	-32	34,131	-0.09%
2018/07/04	0	0.00	7	11.40	11.40	-7	34,416	-0.02%
2018/07/03	1.1	11.25	35	11.34	11.35	-33.9	34,469	-0.10%
2018/07/02	5	11.25	0	0.00	11.30	5	34,037	0.01%
2018/06/28	21	11.15	20	11.15	11.10	1	33,622	0.00%
2018/06/27	20	11.19	5	11.15	11.15	15	33,632	0.04%
2018/06/26	0	0.00	35	11.24	11.35	-35	33,854	-0.10%
2018/06/25	30	11.30	54	11.23	11.30	-24	34,042	-0.07%
2018/06/22	21	11.05	0	0.00	11.05	21	33,898	0.06%
2018/06/21	1	11.10	4	11.15	11.10	-3	34,150	-0.01%
2018/06/20	20	11.10	26	11.14	11.10	-6	34,629	-0.02%
2018/06/19	8	11.09	5	11.10	11.05	3	34,671	0.01%
2018/06/15	4	11.14	31	11.17	11.20	-27	34,349	-0.08%
2018/06/14	4	11.16	0	0.00	11.15	4	33,571	0.01%
2018/06/13	1	11.30	3	11.33	11.30	-2	33,422	-0.01%
2018/06/12	3	11.38	0	0.00	11.35	3	34,411	0.01%
2018/06/11	1	11.50	15.4	11.45	11.50	-14.4	34,449	-0.04%
2018/06/08	1	11.40	0	0.00	11.50	1	34,826	0.00%
2018/06/07	0	0.00	17	11.54	11.55	-17	35,044	-0.05%
2018/06/05	5	11.40	4	11.45	11.45	1	35,361	0.00%
2018/06/01	0	0.00	12.2	11.27	11.35	-12.2	35,316	-0.03%
2018/05/31	5	11.25	32	11.23	11.25	-27	35,358	-0.08%
2018/05/30	23	11.05	0	0.00	11.10	23	34,748	0.07%
2018/05/29	6	11.42	1	11.35	11.35	5	34,448	0.01%
2018/05/28	6	11.54	25	11.55	11.50	-19	34,649	-0.05%
2018/05/25	20	11.50	0	0.00	11.55	20	34,981	0.06%
2018/05/24	2	11.50	0	0.00	11.50	2	35,263	0.01%
2018/05/22	2	11.60	0	0.00	11.50	2	36,335	0.01%
2018/05/21	0	0.00	2	11.65	11.65	-2	36,840	-0.01%
2018/05/18	137	11.50	20	11.55	11.55	117	37,681	0.31%	大買/鉅額交易
2018/05/17	17	11.50	0	0.00	11.35	17	37,469	0.05%
2018/05/16	0	0.00	11	11.35	11.40	-11	37,483	-0.03%
2018/05/15	0	0.00	10	11.25	11.20	-10	37,668	-0.03%
2018/05/14	10	11.20	31	11.25	11.20	-21	39,051	-0.05%
2018/05/10	1	11.15	13	11.10	11.10	-12	39,292	-0.03%
2018/05/09	10	11.08	15	11.15	11.15	-5	39,327	-0.01%
2018/05/07	0	0.00	10	10.90	10.95	-10	39,532	-0.03%
2018/05/04	1	10.90	3.7	10.98	10.90	-2.7	39,535	-0.01%
2018/05/03	37	11.04	0	0.00	11.00	37	39,683	0.09%
2018/05/02	52	11.11	65	11.13	11.05	-13	39,779	-0.03%
2018/04/30	3	11.15	19.4	11.17	11.25	-16.4	39,665	-0.04%
2018/04/27	0	0.00	1	11.00	11.00	-1	40,057	0.00%
2018/04/26	0	0.00	51	10.95	10.95	-51	40,177	-0.13%
2018/04/25	3	10.93	3	10.85	10.95	0	40,096	0.00%
2018/04/24	16	11.00	47	11.09	11.05	-31	40,102	-0.08%
2018/04/23	42	10.94	22	11.05	11.05	20	39,666	0.05%
2018/04/20	1	10.75	6	10.66	10.75	-5	38,503	-0.01%
2018/04/19	0	0.00	30	10.55	10.60	-30	37,944	-0.08%
2018/04/18	50	10.40	0	0.00	10.45	50	37,983	0.13%
2018/04/17	1	10.40	10	10.40	10.35	-9	38,857	-0.02%
2018/04/13	0	0.00	20	10.55	10.60	-20	40,724	-0.05%
2018/04/12	3	10.55	10	10.55	10.55	-7	41,261	-0.02%
2018/04/10	12	10.50	0	0.00	10.55	12	41,464	0.03%
2018/04/09	0	0.00	55	10.41	10.40	-55	41,076	-0.13%
2018/04/03	0	0.00	1	10.35	10.35	-1	40,782	0.00%
2018/04/02	1	10.30	30	10.30	10.35	-29	40,644	-0.07%
2018/03/31	5	10.30	0	0.00	10.30	5	40,775	0.01%
2018/03/30	0	0.00	106	10.40	10.40	-106	40,939	-0.26%	大賣/鉅額交易
2018/03/28	1	10.30	5	10.35	10.35	-4	40,760	-0.01%
2018/03/27	16	10.35	5	10.35	10.45	11	40,705	0.03%
2018/03/26	3	10.25	200	10.25	10.30	-197	40,869	-0.48%	大賣/鉅額交易
2018/03/23	17	10.31	10	10.30	10.35	7	41,661	0.02%
2018/03/22	4	10.50	0	0.00	10.45	4	41,967	0.01%
2018/03/21	7	10.57	1	10.55	10.45	6	42,075	0.01%
2018/03/19	5	10.55	0	0.00	10.55	5	42,833	0.01%
2018/03/16	1	10.50	0	0.00	10.65	1	42,997	0.00%
2018/03/15	0	0.00	14	10.45	10.55	-14	42,694	-0.03%
2018/03/14	4	10.55	1	10.60	10.50	3	42,621	0.01%
2018/03/12	5	10.58	20	10.55	10.60	-15	42,230	-0.04%
2018/03/09	5	10.45	20	10.45	10.45	-15	42,381	-0.04%
2018/03/08	0	0.00	31	10.40	10.40	-31	42,817	-0.07%
2018/03/07	0	0.00	20	10.40	10.40	-20	43,672	-0.05%
2018/03/06	2	10.35	20	10.35	10.40	-18	44,019	-0.04%
2018/03/05	0	0.00	0.1	10.30	10.30	-0.1	44,215	0.00%
2018/03/02	0	0.00	3	10.45	10.40	-3	43,848	-0.01%
2018/03/01	19	10.45	20	10.50	10.50	-1	43,345	0.00%
2018/02/27	10	10.55	20	10.55	10.50	-10	42,976	-0.02%
2018/02/26	0	0.00	14	10.66	10.55	-14	42,557	-0.03%
2018/02/23	55	10.70	50.2	10.75	10.65	4.8	42,270	0.01%
2018/02/22	15	10.37	2	10.38	10.50	13	42,017	0.03%
2018/02/21	27	10.44	21	10.50	10.50	6	42,642	0.01%
2018/02/12	53	10.35	15	10.39	10.35	38	41,988	0.09%
2018/02/09	2	9.92	20	10.04	10.00	-18	40,886	-0.04%
2018/02/08	0	0.00	7	10.15	10.10	-7	40,428	-0.02%
2018/02/07	1	10.15	10	10.10	10.10	-9	40,462	-0.02%
2018/02/06	123	9.94	39	9.99	9.89	84	39,683	0.21%	大買/
2018/02/05	18	10.45	28	10.48	10.50	-10	38,247	-0.03%
2018/02/02	0	0.00	10	10.60	10.65	-10	37,800	-0.03%
2018/02/01	2	10.70	0	0.00	10.65	2	37,795	0.01%
2018/01/31	4	10.58	31	10.63	10.70	-27	37,516	-0.07%
2018/01/30	32	10.75	0	0.00	10.70	32	37,117	0.09%
2018/01/26	0	0.00	6	10.76	10.75	-6	36,548	-0.02%
2018/01/25	30	10.75	8.7	10.71	10.80	21.3	36,219	0.06%
2018/01/24	0	0.00	26	10.72	10.75	-26	35,920	-0.07%
2018/01/23	12	10.64	16	10.73	10.70	-4	35,434	-0.01%
2018/01/22	1	10.75	3	10.80	10.85	-2	34,580	-0.01%
2018/01/19	30	10.85	12	10.85	10.90	18	34,377	0.05%
2018/01/18	15	10.85	111	10.90	10.90	-96	33,891	-0.28%	大賣/
2018/01/17	0	0.00	10	10.65	10.80	-10	33,208	-0.03%
2018/01/16	7	10.72	5	10.65	10.75	2	32,638	0.01%
2018/01/15	16	10.65	26	10.66	10.70	-10	32,107	-0.03%
2018/01/12	41	10.50	35	10.51	10.50	6	31,607	0.02%
2018/01/11	32	10.46	40	10.65	10.45	-8	31,135	-0.03%
2018/01/10	82	10.65	60.3	10.67	10.65	21.7	30,470	0.07%
2018/01/09	1	10.40	10	10.40	10.40	-9	29,098	-0.03%
2018/01/08	15	10.33	44	10.36	10.35	-29	28,502	-0.10%
2018/01/05	5	10.15	10	10.15	10.20	-5	27,803	-0.02%
2018/01/04	0	0.00	4.8	10.09	10.10	-4.8	27,439	-0.02%
2018/01/03	34	10.10	0	0.00	10.10	34	27,268	0.12%
2018/01/02	2	10.10	0	0.00	10.10	2	26,974	0.01%