開發金 (2883)-華南永昌-淡水券商分點個股進出

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(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－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/05/22	0	0.00	65.1	14.20	14.20	-65.1	56,955	-0.11%
2024/05/21	110.2	14.26	4	14.10	14.15	106.2	56,838	0.19%	大買/鉅額交易
2024/05/20	1	14.50	27	14.35	14.40	-26	56,115	-0.05%
2024/05/17	1	14.40	1	14.40	14.40	0	55,609	0.00%
2024/05/16	5	14.41	9	14.41	14.40	-4	55,465	-0.01%
2024/05/15	2	14.30	16.1	14.33	14.25	-14.1	55,020	-0.03%
2024/05/14	0	0.00	6	14.08	14.10	-6	54,162	-0.01%
2024/05/13	71	14.15	3	14.28	14.15	68	53,947	0.13%
2024/05/10	6	14.05	33	14.02	14.15	-27	52,903	-0.05%
2024/05/09	13	13.73	0	0.00	13.70	13	51,594	0.03%
2024/05/08	2.1	13.75	0	0.00	13.80	2.1	51,313	0.00%
2024/05/07	3.1	13.85	0	0.00	13.85	3.1	51,251	0.01%
2024/05/06	24	13.75	4	13.96	13.85	20	50,893	0.04%
2024/05/03	1	13.70	34	13.75	13.65	-33	50,374	-0.07%
2024/05/02	1	13.80	0	0.00	13.70	1	50,172	0.00%
2024/04/30	0	0.00	7	13.72	13.65	-7	49,846	-0.01%
2024/04/29	2.2	13.54	1	13.55	13.60	1.2	49,446	0.00%
2024/04/25	0.2	13.50	0	0.00	13.50	0.2	48,311	0.00%
2024/04/24	0	0.00	70	13.65	13.70	-70	48,536	-0.14%
2024/04/22	2	13.50	7	13.52	13.50	-5	49,563	-0.01%
2024/04/19	4.2	13.17	3	13.38	13.20	1.2	49,397	0.00%
2024/04/17	2	13.30	1	13.30	13.35	1	48,466	0.00%
2024/04/16	34.3	13.26	43	13.30	13.25	-8.7	48,160	-0.02%
2024/04/15	5.2	13.65	0	0.00	13.65	5.2	47,069	0.01%
2024/04/12	10.5	13.86	21	13.80	13.80	-10.5	46,688	-0.02%
2024/04/11	8	13.89	0.3	13.95	14.00	7.7	46,140	0.02%
2024/04/10	7	14.00	0	0.00	14.00	7	45,802	0.02%
2024/04/09	0	0.00	34.1	14.05	14.15	-34.1	45,547	-0.07%
2024/04/08	1	13.75	0	0.00	14.00	1	44,994	0.00%
2024/04/03	3	13.85	0.2	13.90	13.80	2.8	44,741	0.01%
2024/04/02	33.1	13.94	1	14.00	13.90	32.1	44,676	0.07%
2024/04/01	2	13.95	0	0.00	14.00	2	44,652	0.00%
2024/03/29	0	0.00	44	13.99	13.95	-44	44,334	-0.10%
2024/03/28	210.4	13.91	31	13.95	13.85	179.4	43,528	0.41%	大買/鉅額交易
2024/03/27	0	0.00	18	14.47	14.55	-18	40,560	-0.04%
2024/03/26	4	14.34	3	14.38	14.30	1	39,547	0.00%
2024/03/25	0	0.00	5	14.24	14.25	-5	38,863	-0.01%
2024/03/22	2.2	14.01	5	14.02	14.05	-2.8	38,576	-0.01%
2024/03/21	1	14.20	11.3	14.05	14.15	-10.3	38,212	-0.03%
2024/03/20	26.3	14.02	25	13.91	13.85	1.3	38,248	0.00%
2024/03/19	13.2	14.11	20	14.07	14.10	-6.8	38,260	-0.02%
2024/03/18	59.1	14.28	54	14.20	14.20	5.1	38,002	0.01%
2024/03/15	12.1	14.13	65	14.11	14.15	-52.9	37,396	-0.14%
2024/03/14	67	14.16	54	14.22	14.25	13	35,673	0.04%
2024/03/13	9.4	13.64	56	13.72	13.80	-46.6	32,970	-0.14%
2024/03/12	11	13.55	6.1	13.54	13.60	4.9	31,600	0.02%
2024/03/11	5.6	13.33	66.1	13.43	13.45	-60.5	30,649	-0.20%
2024/03/08	8.3	12.94	60	12.90	12.95	-51.7	29,327	-0.18%
2024/03/07	21	12.79	11	12.75	12.90	10	29,839	0.03%
2024/03/06	6	12.64	2.8	12.60	12.60	3.2	29,918	0.01%
2024/03/05	0	0.00	0.2	12.50	12.45	-0.2	33,830	0.00%
2024/03/04	6.5	12.45	3	12.45	12.45	3.5	36,807	0.01%
2024/03/01	0	0.00	2.4	12.56	12.50	-2.4	39,658	-0.01%
2024/02/29	2	12.40	14	12.45	12.55	-12	43,080	-0.03%
2024/02/27	1	12.35	5	12.38	12.40	-4	44,704	-0.01%
2024/02/23	1	12.40	20	12.36	12.40	-19	47,671	-0.04%
2024/02/22	0.4	12.43	17	12.41	12.40	-16.7	49,046	-0.03%
2024/02/21	1.1	12.35	1	12.45	12.35	0.1	49,202	0.00%
2024/02/20	5	12.45	3	12.45	12.45	2	49,793	0.00%
2024/02/19	0	0.00	7	12.44	12.45	-7	50,244	-0.01%
2024/02/16	21	12.30	8	12.31	12.35	13	50,793	0.03%
2024/02/15	6	12.23	50	12.25	12.15	-44	50,685	-0.09%
2024/02/05	51.1	12.15	0	0.00	12.10	51.1	50,576	0.10%
2024/02/02	0.1	12.20	0	0.00	12.20	0.1	50,556	0.00%
2024/01/31	5.2	12.10	0	0.00	12.05	5.2	50,839	0.01%
2024/01/30	0.1	12.20	0	0.00	12.10	0.1	50,965	0.00%
2024/01/29	1	12.25	4.6	12.21	12.25	-3.6	51,202	-0.01%
2024/01/26	1	12.30	2	12.15	12.15	-1	51,775	0.00%
2024/01/25	0	0.00	2	12.05	12.10	-2	52,066	0.00%
2024/01/24	1	12.15	1	12.10	12.10	0	52,283	0.00%
2024/01/23	25	11.95	15	12.00	12.05	10	52,520	0.02%
2024/01/22	2	11.93	0	0.00	11.90	2	53,007	0.00%
2024/01/19	1	11.80	2	11.85	11.90	-1	53,163	0.00%
2024/01/18	7	11.83	2.4	11.85	11.80	4.6	53,672	0.01%
2024/01/17	12.3	11.78	1	11.85	11.75	11.3	53,613	0.02%
2024/01/16	36	12.01	2	11.95	11.90	34	53,479	0.06%
2024/01/15	52	12.30	0	0.00	12.15	52	53,015	0.10%
2024/01/12	2	12.25	1	12.30	12.25	1	53,421	0.00%
2024/01/11	1	12.25	1	12.30	12.25	0	53,564	0.00%
2024/01/10	8	12.28	0	0.00	12.25	8	53,837	0.01%
2024/01/09	29.3	12.31	1	12.50	12.30	28.3	54,039	0.05%
2024/01/08	0	0.00	12	12.42	12.45	-12	54,143	-0.02%
2024/01/04	2	12.33	0	0.00	12.30	2	54,691	0.00%
2024/01/03	7.4	12.32	5	12.30	12.30	2.4	55,093	0.00%
2024/01/02	25.4	12.46	5	12.40	12.45	20.4	54,856	0.04%
2023/12/29	0	0.00	3	12.53	12.55	-3	54,797	-0.01%
2023/12/28	1.3	12.49	16	12.48	12.55	-14.7	55,028	-0.03%
2023/12/27	0	0.00	4	12.49	12.50	-4	54,781	-0.01%
2023/12/26	2	12.40	2	12.35	12.40	0	54,623	0.00%
2023/12/25	12	12.30	33	12.25	12.30	-21	54,655	-0.04%
2023/12/22	1	12.30	0	0.00	12.25	1	54,856	0.00%
2023/12/21	0	0.00	21	12.30	12.30	-21	54,925	-0.04%
2023/12/20	1	12.35	0.2	12.40	12.35	0.8	54,910	0.00%
2023/12/19	24.3	12.35	6	12.39	12.35	18.3	55,067	0.03%
2023/12/18	11.3	12.47	0	0.00	12.45	11.3	55,132	0.02%
2023/12/15	8	12.55	19	12.57	12.55	-11	55,269	-0.02%
2023/12/14	23	12.50	54.3	12.48	12.50	-31.3	54,687	-0.06%
2023/12/13	13	12.20	19	12.20	12.20	-6	53,630	-0.01%
2023/12/12	4	12.35	0	12.35	12.25	4	53,809	0.01%
2023/12/11	4.2	12.34	0	12.40	12.35	4.2	53,659	0.01%
2023/12/08	10	12.43	32	12.42	12.45	-22	53,556	-0.04%
2023/12/07	3.2	12.33	11	12.35	12.35	-7.8	53,498	-0.01%
2023/12/06	0	12.35	9	12.35	12.35	-9	53,356	-0.02%
2023/12/05	26	12.21	1	12.30	12.30	25	53,211	0.05%
2023/12/04	27.3	12.38	3	12.38	12.35	24.3	52,563	0.05%
2023/12/01	61	12.55	1	12.60	12.55	60	51,212	0.12%
2023/11/30	75	12.59	10	12.63	12.70	65	49,413	0.13%
2023/11/29	21.2	12.46	22	12.60	12.60	-0.8	45,066	0.00%
2023/11/28	17	12.25	60	12.44	12.55	-43	42,005	-0.10%
2023/11/27	78	12.38	29	12.45	12.45	49	39,420	0.12%
2023/11/24	1	12.10	23	12.53	12.55	-22	35,732	-0.06%
2023/11/22	13.3	12.02	9	12.17	12.30	4.3	31,935	0.01%
2023/11/21	8	12.09	3	12.13	12.20	5	30,415	0.02%
2023/11/17	2	12.05	2	11.98	11.95	0	29,073	0.00%
2023/11/16	0	0.00	19	11.86	11.95	-19	28,614	-0.07%
2023/11/15	0	0.00	3.1	11.75	11.80	-3.1	28,189	-0.01%
2023/11/14	1.3	11.51	11.2	11.55	11.50	-9.9	27,640	-0.04%
2023/11/13	0	0.00	35	11.58	11.55	-35	27,617	-0.13%
2023/11/09	1	11.40	0	0.00	11.45	1	28,172	0.00%
2023/11/08	24	11.43	0	0.00	11.45	24	28,632	0.08%
2023/11/07	3.3	11.54	1.2	11.48	11.50	2.1	28,680	0.01%
2023/11/06	0.2	11.65	14.4	11.66	11.65	-14.2	28,960	-0.05%
2023/11/03	0	0.00	3	11.50	11.55	-3	28,753	-0.01%
2023/11/02	1	11.25	5	11.30	11.20	-4	28,448	-0.01%
2023/11/01	1	11.20	0	0.00	11.20	1	27,918	0.00%
2023/10/31	14.2	11.20	0	0.00	11.30	14.2	27,990	0.05%
2023/10/30	3	11.17	40	11.15	11.20	-37	28,435	-0.13%
2023/10/27	7.1	11.31	0	0.00	11.30	7.1	28,305	0.03%
2023/10/26	7.1	11.35	0	0.00	11.30	7.1	28,839	0.02%
2023/10/25	9.3	11.57	0	0.00	11.50	9.3	28,538	0.03%
2023/10/24	36.2	11.46	0	0.00	11.55	36.2	29,404	0.12%
2023/10/23	6.5	11.59	40	11.60	11.55	-33.5	29,930	-0.11%
2023/10/20	22	11.60	21	11.75	11.70	1	29,769	0.00%
2023/10/19	6	11.84	0.1	11.90	11.85	6	29,817	0.02%
2023/10/18	7.6	11.88	0	0.00	11.95	7.6	30,196	0.03%
2023/10/17	4.2	11.96	1	11.95	11.95	3.2	30,459	0.01%
2023/10/16	2.1	11.98	22	11.95	12.05	-19.9	30,957	-0.06%
2023/10/13	1	11.95	1	12.00	12.05	0	31,600	0.00%
2023/10/12	4	11.94	10	12.01	12.05	-6	32,038	-0.02%
2023/10/11	0	11.85	1	11.80	11.95	-1	31,848	0.00%
2023/10/06	2	11.60	0	0.00	11.60	2	31,756	0.01%
2023/10/05	4	11.60	0	0.00	11.55	4	31,921	0.01%
2023/10/04	32.2	11.60	3	11.55	11.55	29.2	31,971	0.09%
2023/10/03	18.2	11.70	0	0.00	11.70	18.2	32,604	0.06%
2023/10/02	2	11.78	1	11.80	11.75	1	32,989	0.00%
2023/09/27	31.3	11.75	0	0.00	11.75	31.3	34,084	0.09%
2023/09/25	2	11.85	0	0.00	11.85	2	34,740	0.01%
2023/09/22	4	11.75	0	0.00	11.70	4	35,247	0.01%
2023/09/21	8.2	11.83	0	0.00	11.75	8.2	35,117	0.02%
2023/09/20	3.3	11.88	0	0.00	11.85	3.3	34,924	0.01%
2023/09/19	0	0.00	2	12.05	11.95	-2	34,882	-0.01%
2023/09/18	1.2	12.00	3	12.00	12.00	-1.8	35,007	-0.01%
2023/09/15	1	12.00	2	12.05	12.05	-1	35,255	0.00%
2023/09/14	1	12.00	0.6	11.95	12.05	0.4	35,171	0.00%
2023/09/13	2	11.98	3	11.95	11.95	-1	35,381	0.00%
2023/09/12	0.4	11.95	1	11.95	11.95	-0.6	35,878	0.00%
2023/09/11	2	11.98	1	12.00	11.95	1	36,058	0.00%
2023/09/08	1	11.90	0	0.00	11.95	1	36,122	0.00%
2023/09/06	2.8	11.91	0	0.00	11.85	2.8	36,588	0.01%
2023/09/04	0	0.00	16	11.95	12.05	-16	36,677	-0.04%
2023/09/01	0	0.00	5	11.95	11.95	-5	36,792	-0.01%
2023/08/31	13.4	11.91	0.7	11.95	11.85	12.7	36,860	0.03%
2023/08/30	3.5	11.99	1	12.00	12.00	2.5	36,989	0.01%
2023/08/29	8.5	11.86	1	11.90	11.95	7.5	37,346	0.02%
2023/08/28	10	11.90	2	11.90	11.90	8	37,572	0.02%
2023/08/25	12	11.71	2	11.75	11.70	10	38,998	0.03%
2023/08/24	4.1	11.75	0	0.00	11.75	4.1	39,531	0.01%
2023/08/23	4	11.80	0	0.00	11.80	4	39,899	0.01%
2023/08/22	2	11.80	0	0.00	11.80	2	40,490	0.00%
2023/08/21	0	0.00	30	11.85	11.90	-30	40,910	-0.07%
2023/08/18	7.1	11.92	0	0.00	11.90	7.1	41,285	0.02%
2023/08/17	4.4	11.84	11	11.77	11.90	-6.6	41,443	-0.02%
2023/08/16	25	11.90	0	0.00	11.90	25	41,624	0.06%
2023/08/15	5	12.07	0	0.00	12.05	5	41,393	0.01%
2023/08/14	11	12.20	19.1	12.20	12.15	-8.1	41,441	-0.02%
2023/08/11	1	12.40	0	0.00	12.40	1	41,219	0.00%
2023/08/10	8	12.56	18	12.57	12.50	-10	41,338	-0.02%
2023/08/09	0	0.00	13	12.46	12.50	-13	41,164	-0.03%
2023/08/08	2	12.40	6	12.45	12.40	-4	41,385	-0.01%
2023/08/07	1	12.55	0	0.00	12.50	1	41,235	0.00%
2023/08/04	5	12.45	1	12.50	12.50	4	41,371	0.01%
2023/08/02	109	12.45	30	12.55	12.40	79	41,461	0.19%	大買/
2023/08/01	10.8	12.68	0	0.00	12.65	10.8	42,203	0.03%
2023/07/31	5	12.74	12	12.71	12.55	-7	41,906	-0.02%
2023/07/28	33.2	12.57	12	12.55	12.60	21.2	41,154	0.05%
2023/07/27	11	12.67	10	12.65	12.70	1	40,781	0.00%
2023/07/26	3	12.47	0	0.00	12.45	3	39,740	0.01%
2023/07/25	6.1	12.26	0	0.00	12.25	6.1	38,914	0.02%
2023/07/24	13	12.25	0	0.00	12.25	13	39,313	0.03%
2023/07/21	2	12.35	1	12.40	12.30	1	39,211	0.00%
2023/07/20	0.1	12.45	0	0.00	12.40	0.1	39,236	0.00%
2023/07/19	0	12.45	1	12.50	12.30	-1	39,208	0.00%
2023/07/18	34	12.40	2	12.45	12.35	32	38,986	0.08%
2023/07/17	0.1	12.50	1	12.55	12.50	-0.9	38,150	0.00%
2023/07/14	1	12.30	0	0.00	12.30	1	37,476	0.00%
2023/07/13	6	12.21	3	12.30	12.15	3	37,297	0.01%
2023/07/12	2.4	12.26	0	0.00	12.30	2.4	37,007	0.01%
2023/07/11	3	12.30	0	0.00	12.30	3	37,145	0.01%
2023/07/10	1.1	12.35	1.2	12.41	12.20	-0.1	37,253	0.00%
2023/07/07	8.1	11.90	0	0.00	11.90	8.1	36,579	0.02%
2023/07/06	18.1	12.02	2	12.00	11.95	16.1	36,258	0.04%
2023/07/05	8.2	12.20	2	12.20	12.15	6.1	35,477	0.02%
2023/07/04	30	12.26	2	12.20	12.20	28	35,383	0.08%
2023/07/03	5	12.43	13	12.42	12.40	-8	34,738	-0.02%
2023/06/30	8	12.46	11	12.45	12.40	-3	34,721	-0.01%
2023/06/29	2	12.55	0	0.00	12.55	2	34,295	0.01%
2023/06/28	5	12.54	0	0.00	12.55	5	34,327	0.01%
2023/06/27	6	12.55	0	0.00	12.50	6	34,223	0.02%
2023/06/26	7	12.64	0.3	12.70	12.60	6.7	34,067	0.02%
2023/06/21	17	12.67	11	12.70	12.70	6	34,087	0.02%
2023/06/20	3	12.65	0	0.00	12.70	3	34,095	0.01%
2023/06/19	29	12.71	0	0.00	12.70	29	33,951	0.09%
2023/06/16	9	12.80	0	0.00	12.75	9	33,773	0.03%
2023/06/15	6	12.86	17	12.80	12.80	-11	33,371	-0.03%
2023/06/14	0	0.00	7	12.91	12.90	-7	33,717	-0.02%
2023/06/13	6	12.85	0	0.00	12.85	6	34,207	0.02%
2023/06/12	1	13.00	12	12.95	12.90	-11	34,173	-0.03%
2023/06/09	14	12.97	0	0.00	13.00	14	34,750	0.04%
2023/06/08	1	13.00	5	13.10	13.00	-4	35,215	-0.01%
2023/06/07	2	13.13	11	13.10	13.10	-9	35,617	-0.03%
2023/06/06	0	0.00	13	13.09	13.10	-13	35,539	-0.04%
2023/06/05	2	13.05	10	13.10	13.00	-8	35,469	-0.02%
2023/06/02	5.2	12.85	3	12.92	12.90	2.2	35,074	0.01%
2023/06/01	2	12.83	0	0.00	12.80	2	34,776	0.01%
2023/05/31	3	12.83	0	0.00	12.70	3	34,643	0.01%
2023/05/30	10	12.81	0	0.00	12.80	10	33,423	0.03%
2023/05/29	17	12.90	0	0.00	12.80	17	33,060	0.05%
2023/05/26	10	12.91	10.1	12.90	12.85	-0.1	32,925	0.00%
2023/05/25	11	13.13	1	13.10	13.00	10	32,351	0.03%
2023/05/24	12	13.30	4	13.37	13.30	8	31,920	0.03%
2023/05/23	0	0.00	52	13.25	13.30	-52	31,516	-0.16%
2023/05/22	2	13.25	4	13.26	13.30	-2	31,368	-0.01%
2023/05/19	0	13.20	95	13.20	13.20	-95	31,058	-0.31%
2023/05/18	0	0.00	26	13.17	13.20	-26	30,976	-0.08%
2023/05/17	0	0.00	12	13.04	13.05	-12	30,495	-0.04%
2023/05/16	2	12.90	10	12.96	13.00	-8	30,147	-0.03%
2023/05/15	2	12.55	7	12.66	12.80	-5	29,985	-0.02%
2023/05/12	28	12.61	0	0.00	12.65	28	29,769	0.09%
2023/05/11	8	12.76	2	12.75	12.80	6	29,418	0.02%
2023/05/10	11	12.86	5	12.92	12.95	6	29,302	0.02%
2023/05/09	46.1	12.72	0	0.00	12.85	46.1	29,283	0.16%
2023/05/08	54	12.75	13	12.75	12.80	41	29,107	0.14%
2023/05/05	0	0.00	3	13.27	13.30	-3	27,761	-0.01%
2023/05/04	0	0.00	11	13.20	13.25	-11	28,006	-0.04%
2023/05/03	0	0.00	39.5	13.14	13.20	-39.5	28,349	-0.14%
2023/05/02	1	13.10	15	13.12	13.20	-14	28,770	-0.05%
2023/04/28	1	12.95	17	12.97	13.10	-16	29,486	-0.05%
2023/04/27	1.5	12.97	0	0.00	12.95	1.5	29,614	0.01%
2023/04/26	9	12.87	2	13.00	13.05	7	29,273	0.02%
2023/04/25	6	12.98	3	13.17	12.95	3	28,761	0.01%
2023/04/24	6	13.18	5	13.23	13.20	1	28,179	0.00%
2023/04/21	0	0.00	5	13.20	13.15	-5	27,748	-0.02%
2023/04/20	1	13.00	3	13.05	13.05	-2	27,377	-0.01%
2023/04/19	4	13.10	0	0.00	13.05	4	27,805	0.01%
2023/04/18	2	13.13	3	13.22	13.15	-1	27,717	0.00%
2023/04/17	1.5	13.22	9	13.24	13.25	-7.5	27,621	-0.03%
2023/04/14	16	13.21	8	13.26	13.30	8	27,440	0.03%
2023/04/13	7.1	13.12	0	0.00	13.20	7.1	27,109	0.03%
2023/04/12	2.3	13.15	14	13.17	13.20	-11.7	26,764	-0.04%
2023/04/11	6	13.00	10	12.98	13.00	-4	26,444	-0.02%
2023/04/10	27	12.88	0	0.00	12.90	27	26,335	0.10%
2023/04/07	1	12.60	37	12.75	12.80	-36	26,163	-0.14%
2023/04/06	3	12.55	3	12.55	12.55	0	25,809	0.00%
2023/03/30	4	12.58	30	12.55	12.50	-26	25,411	-0.10%
2023/03/29	1	12.60	20	12.60	12.60	-19	25,347	-0.07%
2023/03/28	1	12.55	4	12.51	12.45	-3	25,376	-0.01%
2023/03/27	1	12.45	0	0.00	12.45	1	25,339	0.00%
2023/03/24	9	12.39	7	12.36	12.40	2	25,833	0.01%
2023/03/23	1	12.50	0	0.00	12.55	1	25,593	0.00%
2023/03/22	1	12.45	0	0.00	12.40	1	25,544	0.00%
2023/03/21	22	12.30	0	0.00	12.25	22	25,792	0.09%
2023/03/20	12	12.12	3	12.15	12.10	9	25,972	0.03%
2023/03/17	23	12.24	2	12.25	12.20	21	25,913	0.08%
2023/03/16	17	12.17	9	12.16	12.10	8	25,616	0.03%
2023/03/15	7	12.58	6.3	12.65	12.50	0.7	25,367	0.00%
2023/03/14	23	12.60	0	0.00	12.55	23	25,273	0.09%
2023/03/13	6.2	12.77	0	0.00	12.80	6.2	24,754	0.03%
2023/03/10	44.3	12.93	0	0.00	12.90	44.3	24,453	0.18%
2023/03/09	4	13.10	4	13.10	13.10	0	24,424	0.00%
2023/03/08	6.5	13.20	0	0.00	13.20	6.5	25,121	0.03%
2023/03/07	4.5	13.22	4	13.10	13.25	0.5	25,718	0.00%
2023/03/06	1	13.15	10	13.15	13.15	-9	26,209	-0.03%
2023/03/03	1	13.10	0	13.20	13.10	1	26,668	0.00%
2023/03/02	2	13.08	47	13.05	13.10	-45	28,066	-0.16%
2023/03/01	2	13.03	2	13.05	13.05	0	28,476	0.00%
2023/02/24	3.2	13.10	6	13.10	13.20	-2.8	28,866	-0.01%
2023/02/23	6	13.16	14	13.15	13.20	-8	28,602	-0.03%
2023/02/22	3	13.10	0	0.00	13.10	3	28,595	0.01%
2023/02/21	17	13.25	0	0.00	13.20	17	28,445	0.06%
2023/02/20	4	13.33	32	13.33	13.35	-28	28,738	-0.10%
2023/02/16	1	13.05	5	13.10	13.05	-4	29,019	-0.01%
2023/02/15	5	13.00	70	13.05	13.00	-65	29,647	-0.22%
2023/02/14	5	13.10	0	0.00	13.05	5	29,765	0.02%
2023/02/13	70	13.05	0	0.00	13.05	70	29,790	0.23%
2023/02/10	1	12.95	0	0.00	12.90	1	29,659	0.00%
2023/02/09	2	13.00	0	0.00	13.00	2	29,694	0.01%
2023/02/08	7	13.05	0	0.00	13.00	7	29,744	0.02%
2023/02/06	20	13.05	12	13.05	13.05	8	29,761	0.03%
2023/02/03	2	13.08	0	0.00	13.10	2	29,763	0.01%
2023/02/02	2	13.10	0	0.00	13.15	2	29,855	0.01%
2023/02/01	3	13.08	0	0.00	13.15	3	29,676	0.01%
2023/01/31	4	13.20	0	0.00	13.20	4	29,451	0.01%
2023/01/30	2	13.15	8	13.12	13.20	-6	29,286	-0.02%
2023/01/17	0.4	13.05	0	0.00	13.05	0.4	28,843	0.00%
2023/01/16	0	13.00	0	0.00	13.00	0	28,920	0.00%
2023/01/13	0	0.00	1	13.00	12.95	-1	28,982	0.00%
2023/01/12	2	12.95	6	12.95	12.95	-4	29,601	-0.01%
2023/01/10	0.6	13.05	0	0.00	13.00	0.6	30,096	0.00%
2023/01/09	2	13.00	42	12.96	13.05	-40	30,697	-0.13%
2023/01/06	2	12.80	0	0.00	12.85	2	30,836	0.01%
2023/01/05	5	12.85	0	0.00	12.75	5	31,589	0.02%
2023/01/04	4	12.65	0	0.00	12.65	4	31,894	0.01%
2023/01/03	10	12.55	0	0.00	12.65	10	32,407	0.03%
2022/12/30	10.1	12.65	0	0.00	12.60	10.1	32,374	0.03%
2022/12/29	5.1	12.60	1	12.60	12.60	4.1	32,654	0.01%
2022/12/28	0	12.80	10	12.80	12.70	-10	32,814	-0.03%
2022/12/27	1	12.85	2	12.85	12.80	-1	33,115	0.00%
2022/12/26	0	0.00	1	12.75	12.80	-1	33,481	0.00%
2022/12/23	1	12.75	3	12.70	12.70	-2	34,208	-0.01%
2022/12/22	0.1	12.75	0	0.00	12.80	0.1	34,711	0.00%
2022/12/21	20	12.58	0.1	12.60	12.55	19.9	35,392	0.06%
2022/12/20	3	12.55	0	0.00	12.50	3	35,591	0.01%
2022/12/16	21	12.72	0	0.00	12.70	21	35,953	0.06%
2022/12/14	0	0.00	1	12.85	12.85	-1	35,970	0.00%
2022/12/12	0	0.00	2	12.85	12.95	-2	35,739	-0.01%
2022/12/09	3	12.92	0.2	12.95	12.95	2.8	35,902	0.01%
2022/12/08	5.2	12.86	1	12.95	12.95	4.2	35,926	0.01%
2022/12/07	11	13.10	0	0.00	13.05	11	35,906	0.03%
2022/12/06	3	13.27	0	0.00	13.15	3	35,608	0.01%
2022/12/05	3	13.47	6	13.46	13.40	-3	35,543	-0.01%
2022/12/02	20	13.45	17	13.45	13.45	3	35,558	0.01%
2022/12/01	3	13.43	2	13.35	13.35	1	35,802	0.00%
2022/11/30	3	13.40	11	13.35	13.35	-8	35,621	-0.02%
2022/11/29	1	13.30	20	13.30	13.20	-19	35,278	-0.05%
2022/11/28	5	12.95	1	13.10	12.90	4	34,752	0.01%
2022/11/25	2	12.95	1	12.95	12.90	1	34,401	0.00%
2022/11/24	28	13.05	23.1	12.96	12.90	4.9	34,049	0.01%
2022/11/23	13	13.61	42	13.57	13.50	-29	32,858	-0.09%
2022/11/22	3	13.35	6	13.33	13.45	-3	32,652	-0.01%
2022/11/21	0	0.00	9.2	13.14	13.10	-9.2	32,038	-0.03%
2022/11/18	0	12.95	9	12.90	13.00	-9	31,905	-0.03%
2022/11/17	1	12.90	0	0.00	12.95	1	32,036	0.00%
2022/11/16	2	13.03	2	13.00	13.00	0	32,232	0.00%
2022/11/15	1	12.90	5	13.07	13.15	-4	31,920	-0.01%
2022/11/14	11.5	13.00	27	12.90	13.00	-15.5	31,678	-0.05%
2022/11/11	0	0.00	82.5	12.76	12.90	-82.5	31,336	-0.26%
2022/11/10	1	12.25	0	0.00	12.30	1	30,699	0.00%
2022/11/09	10.5	12.45	1	12.45	12.50	9.5	30,668	0.03%
2022/11/08	0	0.00	3	12.40	12.45	-3	30,757	-0.01%
2022/11/07	10	12.30	5	12.35	12.35	5	30,958	0.02%
2022/11/04	11	12.10	0	0.00	12.20	11	31,640	0.03%
2022/11/02	1	11.90	0	0.00	11.95	1	32,186	0.00%
2022/10/31	3	11.82	0	0.00	11.75	3	33,331	0.01%
2022/10/28	3	11.90	3	11.75	11.70	0	33,451	0.00%
2022/10/27	7.6	11.80	7	11.77	11.75	0.6	33,651	0.00%
2022/10/26	3	11.65	3	11.65	11.65	0	33,886	0.00%
2022/10/24	18.1	11.16	0	0.00	11.15	18.1	33,711	0.05%
2022/10/21	11.2	11.25	0	0.00	11.20	11.2	33,642	0.03%
2022/10/20	34	10.96	30	11.10	11.45	4	33,576	0.01%
2022/10/19	5	11.24	0	11.35	11.20	5	33,184	0.02%
2022/10/18	1.1	11.20	0	0.00	11.35	1.1	33,159	0.00%
2022/10/17	14	11.16	0	0.00	11.30	14	33,315	0.04%
2022/10/14	5	11.70	3	11.68	11.65	2	33,402	0.01%
2022/10/13	31.5	11.81	1	11.65	11.70	30.5	33,643	0.09%
2022/10/12	1	12.05	0	0.00	12.20	1	33,503	0.00%
2022/10/11	5.1	12.20	0	0.00	12.15	5.1	33,678	0.02%
2022/10/07	1	12.30	0	0.00	12.35	1	33,475	0.00%
2022/10/05	3	12.15	0	0.00	12.30	3	34,247	0.01%
2022/10/04	5	11.91	0	0.00	11.90	5	34,793	0.01%
2022/10/03	4	11.84	1	11.80	11.80	3	34,722	0.01%
2022/09/30	9	12.04	0	0.00	12.00	9	34,939	0.03%
2022/09/29	7	12.19	2	12.25	12.25	5	35,131	0.01%
2022/09/28	15.2	12.19	40	12.50	12.15	-24.8	36,677	-0.07%
2022/09/27	26.2	12.59	1	12.55	12.55	25.2	37,719	0.07%
2022/09/26	13.1	12.65	5	12.60	12.60	8.1	38,487	0.02%
2022/09/23	0	0.00	3	12.92	12.85	-3	39,310	-0.01%
2022/09/22	4	12.81	0	0.00	12.80	4	40,238	0.01%
2022/09/21	1.5	12.98	0	13.05	13.00	1.5	40,178	0.00%
2022/09/20	2	13.10	1	13.05	13.10	1	40,194	0.00%
2022/09/19	4.6	12.94	3	12.95	12.95	1.6	40,364	0.00%
2022/09/16	4	13.09	1	13.10	13.10	3	40,380	0.01%
2022/09/14	6.3	13.14	0	0.00	13.10	6.3	40,646	0.02%
2022/09/13	2.1	13.40	1	13.35	13.40	1.1	41,148	0.00%
2022/09/12	0.2	13.30	0	0.00	13.35	0.2	42,125	0.00%
2022/09/08	5.1	12.91	0	0.00	13.05	5.1	42,931	0.01%
2022/09/07	6.2	12.85	0	0.00	12.85	6.2	43,472	0.01%
2022/09/06	0	0.00	1	13.05	13.15	-1	43,131	0.00%
2022/09/05	6.1	13.00	1	13.10	13.10	5.1	43,196	0.01%
2022/09/02	6.6	13.19	0	0.00	13.15	6.6	43,369	0.02%
2022/09/01	5.1	13.23	0	13.30	13.30	5.1	43,288	0.01%
2022/08/31	1	13.35	21	13.45	13.40	-20	43,083	-0.05%
2022/08/30	6	13.38	0	0.00	13.35	6	42,942	0.01%
2022/08/29	3	13.43	0	0.00	13.35	3	42,862	0.01%
2022/08/25	1	13.65	0.3	13.60	13.65	0.7	42,924	0.00%
2022/08/24	19	13.54	1	13.55	13.55	18	43,184	0.04%
2022/08/23	3.2	13.59	8	13.55	13.55	-4.8	44,962	-0.01%
2022/08/22	2	13.75	0.3	13.85	13.80	1.7	45,880	0.00%
2022/08/19	4	13.86	0	0.00	13.90	4	46,495	0.01%
2022/08/18	3	13.88	2	13.90	13.85	1	47,213	0.00%
2022/08/17	5	13.95	2	14.00	14.00	3	48,740	0.01%
2022/08/16	6	13.86	10	13.90	13.90	-4	49,597	-0.01%
2022/08/15	1	13.90	0	0.00	13.90	1	50,188	0.00%
2022/08/12	10	13.87	0	0.00	13.90	10	50,247	0.02%
2022/08/11	7	13.79	1	14.05	13.90	6	50,440	0.01%
2022/08/10	7	13.59	2	13.60	13.55	5	50,223	0.01%
2022/08/09	4	13.30	1	13.35	13.40	3	50,048	0.01%
2022/08/08	0	0.00	0	13.40	13.35	0	50,538	0.00%
2022/08/05	2	13.35	43	13.21	13.35	-41	50,824	-0.08%
2022/08/04	8.1	12.82	1	12.75	12.85	7.1	51,344	0.01%
2022/08/03	10.2	12.79	25	12.82	12.85	-14.8	51,628	-0.03%
2022/08/02	0	12.95	5	12.90	12.90	-5	52,319	-0.01%
2022/08/01	1	12.95	1	13.00	13.05	0	53,286	0.00%
2022/07/29	3	13.00	3	12.95	12.90	0	53,744	0.00%
2022/07/28	2	12.93	1	12.90	12.95	1	53,825	0.00%
2022/07/27	70	12.85	1	12.80	12.85	69	53,828	0.13%
2022/07/25	2	12.80	0	0.00	12.85	2	54,429	0.00%
2022/07/22	1	12.70	1	12.60	12.75	0	54,861	0.00%
2022/07/21	2	12.50	28	12.50	12.65	-26	55,525	-0.05%
2022/07/20	3	12.92	49	12.94	12.75	-46	55,493	-0.08%
2022/07/19	3	12.80	1	12.75	12.80	2	55,479	0.00%
2022/07/18	16	12.76	2	12.75	12.70	14	55,457	0.03%
2022/07/15	13	12.63	7	12.55	12.50	6	55,469	0.01%
2022/07/14	37	12.74	0	0.00	12.75	37	55,745	0.07%
2022/07/13	2	12.70	5	12.80	12.80	-3	55,895	-0.01%
2022/07/12	44	12.34	0	0.00	12.30	44	56,245	0.08%
2022/07/11	8	12.86	0	0.00	12.80	8	56,183	0.01%
2022/07/08	21	12.96	2	12.93	12.90	19	56,933	0.03%
2022/07/07	17	12.94	0	0.00	12.90	17	56,884	0.03%
2022/07/06	23	13.14	10	12.90	12.90	13	56,712	0.02%
2022/07/05	18	14.16	37	14.25	14.25	-19	56,037	-0.03%
2022/07/04	18.1	14.28	1	14.30	14.20	17.1	55,263	0.03%
2022/07/01	17.1	14.38	5	14.27	14.30	12.1	56,045	0.02%
2022/06/30	69	14.79	0	0.00	14.70	69	56,326	0.12%
2022/06/29	2	15.20	0	0.00	15.20	2	55,861	0.00%
2022/06/28	0	0.00	4	15.20	15.30	-4	57,279	-0.01%
2022/06/27	25	15.34	0	0.00	15.25	25	57,834	0.04%
2022/06/23	5	15.13	1	14.95	15.10	4	58,066	0.01%
2022/06/22	19	15.26	10	15.10	15.10	9	58,007	0.02%
2022/06/21	1	15.30	16	15.20	15.30	-15	57,943	-0.03%
2022/06/20	30.5	14.85	1	15.00	14.70	29.5	57,917	0.05%
2022/06/17	14	15.09	36	15.12	15.15	-22	57,370	-0.04%
2022/06/16	11	15.37	1	15.40	15.25	10	57,547	0.02%
2022/06/15	2	15.53	6	15.60	15.50	-4	60,394	-0.01%
2022/06/14	3	15.43	0	0.00	15.55	3	61,948	0.00%
2022/06/13	15.9	15.42	0	0.00	15.50	15.9	62,344	0.03%
2022/06/10	12.2	15.81	4	15.81	15.85	8.2	62,582	0.01%
2022/06/09	3	16.05	0	0.00	16.00	3	62,879	0.00%
2022/06/08	1	16.00	68	16.05	16.00	-67	63,200	-0.11%
2022/06/07	13	15.97	0	0.00	15.90	13	64,557	0.02%
2022/06/06	1	16.05	26	16.00	16.05	-25	65,053	-0.04%
2022/06/02	8	15.86	0	0.00	15.80	8	66,395	0.01%
2022/06/01	3	16.02	0	0.00	15.95	3	69,532	0.00%
2022/05/31	10	15.95	12	16.18	16.20	-2	71,755	0.00%
2022/05/30	2	16.00	8	16.07	16.15	-6	70,440	-0.01%
2022/05/27	8	15.44	84	15.44	15.50	-76	71,191	-0.11%
2022/05/26	15	15.25	1	15.35	15.15	14	71,903	0.02%
2022/05/25	33	15.22	8	15.23	15.20	25	72,657	0.03%
2022/05/24	28	15.68	1	15.75	15.60	27	73,540	0.04%
2022/05/23	4	15.81	4	15.88	15.90	0	72,906	0.00%
2022/05/20	40	15.91	0	0.00	15.90	40	73,902	0.05%
2022/05/19	12	15.83	0	0.00	15.80	12	74,219	0.02%
2022/05/18	1	16.40	4	16.25	16.35	-3	74,585	0.00%
2022/05/17	2	15.88	21	15.85	15.85	-19	74,977	-0.03%
2022/05/16	11.5	15.73	0	0.00	15.85	11.5	75,317	0.02%
2022/05/13	4	15.95	14	16.01	16.00	-10	75,827	-0.01%
2022/05/12	23	16.01	6	16.02	15.85	17	76,243	0.02%
2022/05/11	10.1	16.54	1	16.50	16.40	9.1	75,317	0.01%
2022/05/10	12	16.55	28	16.64	16.70	-16	75,489	-0.02%
2022/05/09	42.1	16.94	0	0.00	16.85	42.1	75,350	0.06%
2022/05/06	41.1	17.31	67	17.33	17.45	-25.9	75,578	-0.03%
2022/05/05	5	17.80	13.4	17.70	17.65	-8.4	77,448	-0.01%
2022/05/04	6	17.67	0	0.00	17.70	6	77,747	0.01%
2022/05/03	19.2	17.65	2	17.65	17.70	17.2	78,503	0.02%
2022/04/29	3	17.95	22	18.05	17.95	-19	79,946	-0.02%
2022/04/28	13	17.64	2	17.55	17.90	11	81,077	0.01%
2022/04/27	38	17.77	7	17.84	17.80	31	82,023	0.04%
2022/04/26	9	18.23	6	18.19	18.20	3	82,580	0.00%
2022/04/25	50	18.18	14	18.19	18.15	36	83,009	0.04%
2022/04/22	22	18.44	11	18.58	18.60	11	84,359	0.01%
2022/04/21	22	18.48	0	0.00	18.40	22	87,723	0.03%
2022/04/20	11	18.54	1	18.50	18.75	10	89,730	0.01%
2022/04/19	12	18.53	1	18.50	18.50	11	92,335	0.01%
2022/04/18	58	18.58	3	18.58	18.50	55	96,008	0.06%
2022/04/15	38.1	19.00	5	19.00	19.00	33.1	95,286	0.03%
2022/04/14	33	19.32	36	19.49	19.20	-3	95,330	0.00%
2022/04/13	12	19.65	5	19.85	19.65	7	94,847	0.01%
2022/04/12	15	19.57	13	19.55	19.55	2	95,107	0.00%
2022/04/11	38	19.74	23	19.86	19.75	15	94,877	0.02%
2022/04/08	24	19.51	8	19.67	19.80	16	95,305	0.02%
2022/04/07	8	19.43	32	19.53	19.30	-24	96,001	-0.02%
2022/04/06	17.1	19.44	11	19.50	19.70	6.1	95,900	0.01%
2022/04/01	4	19.21	3	19.22	19.30	1	95,306	0.00%
2022/03/31	46	19.35	97.6	19.36	19.20	-51.6	94,938	-0.05%
2022/03/30	5	19.08	26	19.08	19.05	-21	94,025	-0.02%
2022/03/28	0	0.00	10	18.88	18.95	-10	95,706	-0.01%
2022/03/25	13	18.84	15	18.79	18.75	-2	96,220	0.00%
2022/03/24	3	18.93	0	0.00	19.00	3	97,646	0.00%
2022/03/23	9	18.95	0	18.95	19.00	9	100,697	0.01%
2022/03/22	6	18.69	1	18.70	18.75	5	100,951	0.00%
2022/03/21	22	18.89	6	18.84	18.80	16	100,950	0.02%
2022/03/18	31	18.80	15	18.86	19.05	16	100,367	0.02%
2022/03/17	31	18.59	34	18.61	18.65	-3	97,396	0.00%
2022/03/16	7	17.76	6	17.85	17.85	1	96,195	0.00%
2022/03/15	1	17.80	2	17.60	17.80	-1	95,878	0.00%
2022/03/14	11	17.59	0	0.00	17.55	11	95,870	0.01%
2022/03/11	1	17.50	1	17.45	17.50	0	96,277	0.00%
2022/03/10	7.4	17.67	3	17.67	17.70	4.4	96,520	0.00%
2022/03/09	10.4	17.10	10.4	17.06	17.05	0	95,926	0.00%
2022/03/08	40	16.93	14	16.99	16.95	26	95,709	0.03%
2022/03/07	97.6	17.03	88	16.94	17.05	9.6	94,838	0.01%
2022/03/04	99	17.95	6	17.98	17.90	93	92,986	0.10%
2022/03/03	10.1	18.44	38	18.47	18.45	-27.9	91,649	-0.03%
2022/03/02	65	18.39	0	0.00	18.40	65	92,395	0.07%
2022/03/01	39.1	18.81	10	18.75	18.75	29.1	91,081	0.03%
2022/02/25	6	18.81	2	18.70	18.95	4	90,730	0.00%
2022/02/24	65	18.94	45	18.83	18.85	20	90,257	0.02%
2022/02/23	13	19.34	14	19.31	19.35	-1	88,904	0.00%
2022/02/22	46.5	19.31	20	19.29	19.40	26.5	90,191	0.03%
2022/02/21	17	19.52	3	19.55	19.60	14	91,665	0.02%
2022/02/18	5.4	19.50	24	19.46	19.50	-18.6	96,169	-0.02%
2022/02/17	26	19.46	19	19.42	19.35	7	96,496	0.01%
2022/02/16	4.5	19.37	35	19.28	19.30	-30.5	97,777	-0.03%
2022/02/15	37	19.44	12	19.32	19.15	25	100,508	0.02%
2022/02/14	26	19.15	4	19.05	19.20	22	100,398	0.02%
2022/02/11	8	19.30	7	19.29	19.30	1	99,506	0.00%
2022/02/10	15.1	19.10	54	19.17	19.30	-38.9	99,021	-0.04%
2022/02/09	42	19.30	49.8	19.33	19.30	-7.8	98,611	-0.01%
2022/02/08	51.5	19.19	82.2	19.10	19.25	-30.7	98,050	-0.03%
2022/02/07	95.1	18.94	28	18.96	19.10	67.1	96,860	0.07%
2022/01/26	16	18.25	7	18.19	18.20	9	94,430	0.01%
2022/01/25	9	18.08	13.2	18.14	18.20	-4.2	93,985	0.00%
2022/01/24	60	18.04	30	18.05	18.45	30	93,199	0.03%
2022/01/21	31	18.41	23	18.47	18.40	8	91,776	0.01%
2022/01/20	36	18.60	10	18.58	18.75	26	90,155	0.03%
2022/01/19	24	18.86	3	18.98	18.85	21	88,874	0.02%
2022/01/18	45	18.96	7.4	19.06	19.10	37.6	87,706	0.04%
2022/01/17	12	18.88	6	18.89	18.90	6	86,585	0.01%
2022/01/14	39.5	18.78	40	19.00	18.85	-0.5	84,692	0.00%
2022/01/13	41	18.52	90.1	18.69	18.65	-49.1	81,356	-0.06%
2022/01/12	43	18.37	21	18.37	18.45	22	79,413	0.03%
2022/01/11	36	18.10	87.2	17.86	18.25	-51.1	76,726	-0.07%
2022/01/10	8	17.26	1	17.25	17.35	7	73,683	0.01%
2022/01/07	2	17.40	7	17.36	17.30	-5	73,695	-0.01%
2022/01/06	15	17.22	2	17.20	17.25	13	73,345	0.02%
2022/01/05	2.2	17.25	3	17.30	17.20	-0.8	73,189	0.00%
2022/01/04	7.1	17.11	7	17.05	17.10	0.1	73,110	0.00%
2022/01/03	51.2	17.12	1	17.15	17.15	50.1	72,981	0.07%
2021/12/30	13.5	17.47	5	17.47	17.50	8.5	71,626	0.01%
2021/12/29	51.1	17.41	123.6	17.42	17.60	-72.5	70,492	-0.10%	大賣/
2021/12/28	6	16.94	24	16.98	17.10	-18	69,355	-0.03%
2021/12/27	7.2	16.86	25	16.90	16.90	-17.8	68,922	-0.03%
2021/12/24	25.5	16.79	46	16.84	16.85	-20.5	69,645	-0.03%
2021/12/23	90.1	16.60	1	16.70	16.70	89.1	69,265	0.13%
2021/12/22	12.3	16.56	1	16.55	16.65	11.3	68,755	0.02%
2021/12/21	1	16.70	12	16.64	16.60	-11	67,626	-0.02%
2021/12/20	18	16.60	2	16.60	16.55	16	67,018	0.02%
2021/12/17	6	16.83	25	16.85	16.85	-19	65,735	-0.03%
2021/12/16	29	16.50	0	0.00	16.50	29	62,859	0.05%
2021/12/15	1	16.55	21	16.56	16.55	-20	63,353	-0.03%
2021/12/14	13	16.51	15	16.45	16.60	-2	64,095	0.00%
2021/12/13	1.5	16.68	0	0.00	16.65	1.5	65,341	0.00%
2021/12/10	30	16.68	56	16.65	16.60	-26	65,336	-0.04%
2021/12/09	7.2	16.54	0	0.00	16.65	7.2	66,257	0.01%
2021/12/08	5.3	16.64	2	16.55	16.50	3.3	66,982	0.00%
2021/12/07	1	16.45	21	16.41	16.70	-20	66,222	-0.03%
2021/12/06	22	16.45	62	16.50	16.45	-40	65,707	-0.06%
2021/12/03	10	16.40	47.3	16.47	16.35	-37.3	65,448	-0.06%
2021/12/02	2.5	16.11	20	16.10	16.15	-17.5	65,049	-0.03%
2021/12/01	20	16.13	5	16.15	16.25	15	64,906	0.02%
2021/11/30	16.1	16.16	0	0.00	16.40	16.1	64,479	0.02%
2021/11/29	116	16.04	47	16.02	16.20	69	64,003	0.11%	大買/
2021/11/26	17	16.41	3	16.35	16.35	14	63,263	0.02%
2021/11/25	3	16.62	20	16.70	16.80	-17	62,823	-0.03%
2021/11/24	17	16.91	2	16.90	16.80	15	63,421	0.02%
2021/11/23	44	16.70	7.1	16.75	16.80	36.9	62,961	0.06%
2021/11/22	26	16.72	8	16.70	16.70	18	62,204	0.03%
2021/11/19	42	16.87	36	16.84	16.85	6	61,861	0.01%
2021/11/18	66	17.31	24	17.17	17.10	42	60,633	0.07%
2021/11/17	147.1	16.72	147	16.56	16.95	0.1	58,267	0.00%	大買/大賣/
2021/11/16	10	15.39	11	15.50	15.65	-1	54,411	0.00%
2021/11/15	32	15.59	20.2	15.71	15.60	11.8	54,942	0.02%
2021/11/12	29	15.17	29	14.95	15.30	0	53,620	0.00%
2021/11/11	6	14.48	8	14.51	14.50	-2	51,294	0.00%
2021/11/10	4	14.34	0.8	14.34	14.35	3.2	53,352	0.01%
2021/11/09	3	14.28	1.1	14.30	14.30	1.9	56,846	0.00%
2021/11/08	6	14.25	66.5	14.23	14.30	-60.5	57,001	-0.11%
2021/11/05	6	14.12	0.3	14.20	14.15	5.7	58,065	0.01%
2021/11/04	9	14.21	9.1	14.19	14.15	-0.1	59,407	0.00%
2021/11/03	2	14.10	0.6	14.19	14.15	1.4	60,455	0.00%
2021/11/02	6.2	14.11	3.3	14.15	14.15	2.9	61,236	0.00%
2021/11/01	6	14.15	0	0.00	14.10	6	61,653	0.01%
2021/10/29	2	14.20	0	0.00	14.20	2	61,686	0.00%
2021/10/28	2.2	14.30	0	0.00	14.35	2.2	61,681	0.00%
2021/10/27	5	14.35	10.8	14.30	14.30	-5.8	61,901	-0.01%
2021/10/26	0	0.00	7.3	14.24	14.30	-7.3	62,189	-0.01%
2021/10/25	10	14.14	0	0.00	14.15	10	62,115	0.02%
2021/10/21	0	0.00	1	14.20	14.15	-1	64,559	0.00%
2021/10/20	77	14.16	0	0.00	14.15	77	64,956	0.12%
2021/10/19	27	14.23	0	0.00	14.25	27	65,046	0.04%
2021/10/18	8	14.21	20	14.25	14.20	-12	65,164	-0.02%
2021/10/14	3	14.05	0	0.00	14.00	3	66,634	0.00%
2021/10/13	9	14.09	0	0.00	14.10	9	68,350	0.01%
2021/10/12	0	0.00	1	14.10	14.20	-1	70,419	0.00%
2021/10/07	1	14.15	2	14.15	14.10	-1	71,561	0.00%
2021/10/06	9	13.91	0	0.00	14.00	9	72,631	0.01%
2021/10/05	7	13.91	0	0.00	13.95	7	73,764	0.01%
2021/10/04	2	13.90	0	0.00	13.90	2	74,530	0.00%
2021/10/01	6	13.94	15	14.03	14.00	-9	76,499	-0.01%
2021/09/30	4	14.13	1	14.10	14.20	3	76,853	0.00%
2021/09/29	23	14.04	2	14.05	14.05	21	77,139	0.03%
2021/09/28	1	14.10	2	14.13	14.20	-1	77,236	0.00%
2021/09/27	0	14.25	2	14.23	14.20	-2	77,492	0.00%
2021/09/23	0	0.00	6	14.15	14.10	-6	77,779	-0.01%
2021/09/22	11	13.95	113	13.90	14.10	-102	78,426	-0.13%	大賣/鉅額交易
2021/09/17	3	14.42	16	14.25	14.25	-13	78,310	-0.02%
2021/09/16	6	14.59	3	14.62	14.50	3	77,892	0.00%
2021/09/15	90	14.33	55	14.25	14.35	35	76,980	0.05%
2021/09/14	124	14.13	70.3	14.30	14.30	53.7	78,401	0.07%	大買/
2021/09/13	1	14.20	26	14.11	14.10	-25	80,629	-0.03%
2021/09/10	2	13.80	0	0.00	13.90	2	80,610	0.00%
2021/09/09	0	0.00	0	13.80	13.80	0	81,822	0.00%
2021/09/08	3	13.73	11	13.75	13.75	-8	81,808	-0.01%
2021/09/07	0	0.00	6	13.80	13.85	-6	81,940	-0.01%
2021/09/06	4	13.84	2	13.80	13.80	2	81,919	0.00%
2021/09/03	9	13.91	0	0.00	13.95	9	81,961	0.01%
2021/09/02	17	13.85	136	13.95	13.75	-119	82,377	-0.14%	大賣/鉅額交易
2021/08/31	4	14.04	0	0.00	14.20	4	81,436	0.00%
2021/08/30	10	14.08	12	14.05	14.20	-2	81,177	0.00%
2021/08/27	3	13.73	21	13.80	13.80	-18	80,857	-0.02%
2021/08/26	7	13.56	0	0.00	13.65	7	80,751	0.01%
2021/08/25	1	13.55	2	13.55	13.65	-1	81,508	0.00%
2021/08/24	2	13.30	10	13.40	13.40	-8	81,434	-0.01%
2021/08/23	2	13.23	0	0.00	13.35	2	82,123	0.00%
2021/08/20	26	13.01	46	13.15	13.15	-20	82,382	-0.02%
2021/08/19	6	13.24	83.7	13.26	13.20	-77.7	82,509	-0.09%
2021/08/18	68	13.59	1	13.55	13.60	67	81,570	0.08%
2021/08/17	11	13.58	1	13.60	13.65	10	81,339	0.01%
2021/08/16	157	13.84	8	13.81	13.70	149	80,832	0.18%	大買/鉅額交易
2021/08/13	51	14.19	16.1	14.40	14.30	34.9	78,735	0.04%
2021/08/12	11	13.85	0	0.00	13.85	11	76,171	0.01%
2021/08/11	6	13.85	6	13.90	13.90	0	77,421	0.00%
2021/08/10	5	13.76	1	13.85	13.85	4	79,013	0.01%
2021/08/09	78	14.16	25	14.16	14.15	53	81,499	0.07%
2021/08/06	21	14.29	10	14.25	14.25	11	82,427	0.01%
2021/08/05	3	14.23	2	14.23	14.25	1	84,791	0.00%
2021/08/04	2	14.23	10	14.15	14.25	-8	90,808	-0.01%
2021/08/03	1	14.10	49	14.10	14.20	-48	95,849	-0.05%
2021/08/02	0	0.00	5	14.05	14.20	-5	98,894	-0.01%
2021/07/30	1	14.05	2	14.18	14.10	-1	99,430	0.00%
2021/07/29	0	0.00	20	14.10	14.10	-20	100,379	-0.02%
2021/07/28	73	13.78	8	13.72	13.85	65	102,409	0.06%
2021/07/27	13	14.01	14	14.00	13.95	-1	106,150	0.00%
2021/07/26	3	14.37	5	14.59	14.25	-2	107,347	0.00%
2021/07/23	1	14.30	3	14.30	14.40	-2	109,081	0.00%
2021/07/22	1	14.15	1	14.15	14.20	0	111,678	0.00%
2021/07/21	15	14.01	0	0.00	14.10	15	114,878	0.01%
2021/07/20	17	14.10	6	14.13	14.15	11	120,639	0.01%
2021/07/19	40	14.67	1.4	14.51	14.45	38.6	121,839	0.03%
2021/07/16	101	14.65	123	14.56	14.70	-22	123,822	-0.02%	大買/大賣/
2021/07/15	34	14.10	31	14.11	14.20	3	122,551	0.00%
2021/07/14	65	13.83	19	13.92	13.95	46	122,986	0.04%
2021/07/13	92	13.98	9	13.97	13.80	83	124,648	0.07%
2021/07/12	14	14.03	22	14.04	13.95	-8	124,581	-0.01%
2021/07/09	12	13.75	6	13.66	13.70	6	124,502	0.00%
2021/07/08	20	13.87	56	13.86	13.95	-36	124,941	-0.03%
2021/07/07	23	13.44	20	13.43	13.50	3	124,426	0.00%
2021/07/06	6	13.30	56.1	13.30	13.30	-50.1	126,833	-0.04%
2021/07/05	2	13.30	1	13.20	13.25	1	126,659	0.00%
2021/07/02	0	0.00	27.6	13.10	13.15	-27.6	126,296	-0.02%
2021/07/01	5	13.05	0	0.00	13.05	5	126,328	0.00%
2021/06/30	17	13.07	17	13.13	13.15	0	126,167	0.00%
2021/06/29	3	12.98	20	13.02	13.00	-17	126,127	-0.01%
2021/06/28	19	13.20	58.2	13.18	13.20	-39.2	125,824	-0.03%
2021/06/25	2	12.95	10	12.95	12.95	-8	125,374	-0.01%
2021/06/24	5	12.80	1	12.85	12.80	4	125,396	0.00%
2021/06/23	27	12.89	9	12.93	12.85	18	126,305	0.01%
2021/06/22	21	12.90	59	12.74	12.65	-38	126,230	-0.03%
2021/06/21	5	12.15	2	12.15	12.15	3	123,178	0.00%
2021/06/18	16	12.28	0	0.00	12.25	16	122,899	0.01%
2021/06/17	2	12.45	10	12.43	12.45	-8	122,509	-0.01%
2021/06/16	5	12.30	5	12.30	12.35	0	124,544	0.00%
2021/06/15	1	12.35	51	12.35	12.40	-50	124,700	-0.04%
2021/06/11	50	12.45	0	0.00	12.50	50	124,890	0.04%
2021/06/10	1	12.35	1	12.45	12.45	0	125,395	0.00%
2021/06/09	5	12.40	20	12.45	12.45	-15	126,284	-0.01%
2021/06/08	0	0.00	1	12.50	12.55	-1	126,469	0.00%
2021/06/07	30	12.47	2	12.60	12.50	28	128,135	0.02%
2021/06/04	15	12.61	50	12.55	12.65	-35	128,650	-0.03%
2021/06/03	70	12.73	0	0.00	12.70	70	129,597	0.05%
2021/06/02	100.5	12.75	112	12.70	12.75	-11.5	130,004	-0.01%	大賣/
2021/06/01	10	12.50	56	12.51	12.60	-46	129,273	-0.04%
2021/05/31	66.5	12.36	6	12.41	12.45	60.5	129,332	0.05%
2021/05/28	5	12.30	25	12.30	12.30	-20	128,901	-0.02%
2021/05/27	54	12.05	100	12.08	12.10	-46	128,298	-0.04%
2021/05/26	51	12.15	15	12.19	12.20	36	128,177	0.03%
2021/05/25	6	12.13	102	12.20	12.10	-96	128,520	-0.07%	大賣/
2021/05/24	104	12.00	1	12.00	12.05	103	128,334	0.08%	大買/鉅額交易
2021/05/21	0	0.00	1	12.00	12.05	-1	128,303	0.00%
2021/05/20	57	11.75	52	11.75	11.85	5	127,584	0.00%
2021/05/19	21	11.93	7	11.95	11.95	14	126,812	0.01%
2021/05/18	24	11.99	31	11.91	12.10	-7	125,810	-0.01%
2021/05/17	26.1	11.29	116	11.37	11.20	-89.9	123,704	-0.07%	大賣/
2021/05/14	27	12.23	0	0.00	12.10	27	119,729	0.02%
2021/05/13	82	12.17	186	12.04	12.10	-104	117,481	-0.09%	大賣/鉅額交易
2021/05/12	55.3	12.68	48	12.82	12.40	7.3	114,416	0.01%
2021/05/11	39	13.20	32	13.36	13.00	7	108,102	0.01%
2021/05/10	26	13.31	34	13.37	13.35	-8	102,931	-0.01%
2021/05/07	45	12.75	68	12.81	12.85	-23	100,112	-0.02%
2021/05/06	62	12.61	20	12.60	12.75	42	99,754	0.04%
2021/05/05	53.1	12.59	13	12.53	12.60	40.1	98,452	0.04%
2021/05/04	49	12.34	98	12.21	12.35	-49	96,151	-0.05%
2021/05/03	43	13.01	11	12.99	13.00	32	91,250	0.04%
2021/04/29	17	13.08	18	13.12	13.05	-1	89,321	0.00%
2021/04/28	317	13.12	303	13.17	13.15	14	86,923	0.02%	大買/大賣/
2021/04/27	26	13.30	111	13.35	13.45	-85	84,339	-0.10%	大賣/
2021/04/26	252	13.14	302	13.30	13.50	-50	80,862	-0.06%	大買/大賣/
2021/04/23	59	12.13	261	12.18	12.30	-202	74,293	-0.27%	大賣/鉅額交易
2021/04/22	46	12.02	36	12.10	11.85	10	72,104	0.01%
2021/04/21	76	11.66	101	11.65	11.75	-25	68,469	-0.04%	大賣/
2021/04/20	18	11.89	22	11.76	11.80	-4	68,119	-0.01%
2021/04/19	54	11.61	51	11.63	11.80	3	67,727	0.00%
2021/04/16	134	11.25	15	11.20	11.25	119	67,623	0.18%	大買/鉅額交易
2021/04/15	30	11.23	11	11.25	11.25	19	67,182	0.03%
2021/04/14	22	11.05	4	10.99	11.05	18	66,270	0.03%
2021/04/13	29	11.15	6	11.14	11.05	23	65,355	0.04%
2021/04/12	32	11.16	36	11.04	11.15	-4	63,818	-0.01%
2021/04/09	93	10.35	1	10.35	10.40	92	60,551	0.15%
2021/04/08	71	10.40	22	10.40	10.40	49	60,532	0.08%
2021/04/07	106	10.40	21.1	10.40	10.45	84.9	61,313	0.14%	大買/
2021/04/06	113	10.46	0	0.00	10.45	113	61,136	0.18%	大買/鉅額交易
2021/04/01	21	10.52	15	10.50	10.50	6	60,829	0.01%
2021/03/31	3	10.43	58	10.45	10.50	-55	60,761	-0.09%
2021/03/30	13	10.35	0	0.00	10.40	13	61,195	0.02%
2021/03/29	2	10.45	42	10.45	10.50	-40	61,482	-0.07%
2021/03/26	5	10.53	28	10.61	10.50	-23	62,181	-0.04%
2021/03/25	10	10.41	22.3	10.36	10.50	-12.3	62,038	-0.02%
2021/03/24	7	10.15	3	10.15	10.20	4	62,349	0.01%
2021/03/23	2	10.23	26.1	10.28	10.20	-24.1	62,367	-0.04%
2021/03/22	0	0.00	43	10.15	10.15	-43	62,486	-0.07%
2021/03/19	43	10.05	32	10.06	10.00	11	62,256	0.02%
2021/03/18	16.2	10.04	0	0.00	10.00	16.2	60,575	0.03%
2021/03/17	27	10.01	0.1	10.05	10.05	26.9	60,896	0.04%
2021/03/16	10	10.10	42	10.10	10.10	-32	60,755	-0.05%
2021/03/15	3	9.98	120.2	10.02	10.10	-117.2	60,452	-0.19%	大賣/鉅額交易
2021/03/12	12.9	9.80	1	9.80	9.87	11.9	59,766	0.02%
2021/03/11	7.1	9.89	103.4	9.94	9.83	-96.3	60,524	-0.16%	大賣/
2021/03/10	25	9.78	205	9.80	9.80	-180	59,580	-0.30%	大賣/鉅額交易
2021/03/09	0.1	9.61	175	9.68	9.70	-174.9	58,773	-0.30%	大賣/鉅額交易
2021/03/08	1	9.48	5	9.48	9.46	-4	57,704	-0.01%
2021/03/05	0	0.00	1	9.44	9.44	-1	57,289	0.00%
2021/03/04	0	0.00	1	9.40	9.45	-1	58,862	0.00%
2021/03/03	0	0.00	14	9.40	9.42	-14	58,451	-0.02%
2021/03/02	4	9.35	2	9.34	9.28	2	57,903	0.00%
2021/02/26	48	9.36	12	9.42	9.30	36	57,908	0.06%
2021/02/25	2	9.46	10	9.52	9.55	-8	56,837	-0.01%
2021/02/24	0	0.00	3	9.39	9.31	-3	55,825	-0.01%
2021/02/23	20	9.29	1	9.23	9.29	19	55,424	0.03%
2021/02/19	5	9.18	0	0.00	9.20	5	54,816	0.01%
2021/02/18	6	9.28	101	9.27	9.25	-95	54,667	-0.17%	大賣/
2021/02/17	1	9.16	17	9.19	9.19	-16	54,240	-0.03%
2021/02/05	0	0.00	2	9.04	9.06	-2	53,406	0.00%
2021/02/04	4	9.02	0	0.00	9.03	4	53,389	0.01%
2021/02/03	3	9.01	2	9.05	9.05	1	53,773	0.00%
2021/02/02	8	9.00	0	0.00	8.95	8	53,969	0.01%
2021/02/01	1	8.95	0	0.00	8.93	1	53,717	0.00%
2021/01/29	17	8.95	0	0.00	8.92	17	53,647	0.03%
2021/01/28	1.9	8.97	0	0.00	8.94	1.9	53,137	0.00%
2021/01/27	9	9.04	0	0.00	9.01	9	52,475	0.02%
2021/01/26	2	9.04	1	9.04	9.04	1	52,234	0.00%
2021/01/25	13	9.07	8.9	9.09	9.08	4.1	51,945	0.01%
2021/01/22	55	9.06	0	0.00	9.04	55	51,816	0.11%
2021/01/21	49	9.06	8	9.15	9.06	41	51,422	0.08%
2021/01/20	9	9.15	6	9.18	9.06	3	51,121	0.01%
2021/01/19	0	0.00	2	9.32	9.31	-2	50,347	0.00%
2021/01/18	1	9.19	3	9.14	9.25	-2	50,015	0.00%
2021/01/15	8	9.34	34	9.41	9.28	-26	49,517	-0.05%
2021/01/14	5	9.49	0	0.00	9.46	5	49,113	0.01%
2021/01/13	14	9.56	12	9.53	9.51	2	48,581	0.00%
2021/01/12	51	9.55	5	9.40	9.47	46	47,754	0.10%
2021/01/11	91	9.59	28	9.78	9.71	63	46,504	0.14%
2021/01/08	25	9.34	85	9.33	9.41	-60	44,014	-0.14%
2021/01/07	89.2	9.33	2	9.32	9.29	87.2	43,079	0.20%
2021/01/06	25	9.31	28	9.27	9.28	-3	42,418	-0.01%
2021/01/05	21	9.21	29	9.21	9.24	-8	41,546	-0.02%
2021/01/04	4	9.22	24	9.24	9.24	-20	41,129	-0.05%
2020/12/31	4	9.31	4.3	9.42	9.30	-0.3	40,631	0.00%
2020/12/30	7.9	9.30	31	9.25	9.38	-23.1	39,974	-0.06%
2020/12/29	0	0.00	7	9.18	9.18	-7	38,800	-0.02%
2020/12/28	7	9.17	17	9.17	9.17	-10	38,423	-0.03%
2020/12/25	60	9.26	13	9.22	9.20	47	38,192	0.12%
2020/12/24	0	0.00	2	9.16	9.22	-2	37,695	-0.01%
2020/12/23	22	9.04	23	9.06	9.19	-1	36,409	0.00%
2020/12/22	90	9.11	53	9.12	9.05	37	35,227	0.11%
2020/12/21	2	9.10	162	9.07	9.11	-160	34,095	-0.47%	大賣/鉅額交易
2020/12/18	100	9.04	49	9.18	9.04	51	32,588	0.16%
2020/12/17	0	0.00	1	9.10	9.15	-1	30,533	0.00%
2020/12/16	1	9.04	7	9.07	9.10	-6	29,857	-0.02%
2020/12/15	25.3	8.98	5	9.00	8.94	20.3	29,180	0.07%
2020/12/14	5	9.05	5	9.06	9.06	0	28,503	0.00%
2020/12/11	18	9.01	58	9.02	9.07	-40	27,831	-0.14%
2020/12/10	1	8.92	5	8.96	8.96	-4	26,740	-0.01%
2020/12/09	13	8.89	4	8.89	8.90	9	26,316	0.03%
2020/12/08	47	9.01	1	8.95	8.95	46	25,947	0.18%
2020/12/07	35.3	9.14	46	9.12	9.13	-10.7	25,171	-0.04%
2020/12/04	20	8.97	33	8.98	9.00	-13	23,819	-0.05%
2020/12/03	5	8.92	10	8.95	8.92	-5	22,879	-0.02%
2020/12/02	23	8.92	46	8.90	8.93	-23	22,440	-0.10%
2020/12/01	3	8.85	1	8.86	8.88	2	21,754	0.01%
2020/11/30	13	8.83	8	8.92	8.92	5	21,563	0.02%
2020/11/27	4	8.70	4	8.73	8.74	0	19,732	0.00%
2020/11/26	6	8.67	0	0.00	8.71	6	19,422	0.03%
2020/11/25	0	0.00	7	8.73	8.68	-7	19,619	-0.04%
2020/11/23	10	8.65	2	8.69	8.68	8	19,056	0.04%
2020/11/20	10	8.64	0	0.00	8.64	10	18,889	0.05%
2020/11/19	3	8.69	0	0.00	8.69	3	18,794	0.02%
2020/11/18	0	0.00	2	8.69	8.72	-2	18,609	-0.01%
2020/11/13	5	8.62	0	0.00	8.64	5	18,914	0.03%
2020/11/12	4	8.67	2	8.68	8.69	2	18,904	0.01%
2020/11/11	2	8.79	14	8.77	8.79	-12	18,722	-0.06%
2020/11/10	20	8.66	40	8.70	8.67	-20	18,183	-0.11%
2020/11/09	21	8.61	0	0.00	8.62	21	17,793	0.12%
2020/11/06	12	8.55	0	0.00	8.58	12	17,608	0.07%
2020/11/05	0	0.00	3	8.56	8.52	-3	17,546	-0.02%
2020/11/04	0	0.00	1	8.51	8.49	-1	17,619	-0.01%
2020/11/03	2	8.50	0	0.00	8.53	2	17,807	0.01%
2020/11/02	10	8.38	11	8.42	8.46	-1	17,998	-0.01%
2020/10/30	1	8.37	0	0.00	8.38	1	18,094	0.01%
2020/10/29	1	8.39	0	0.00	8.44	1	17,946	0.01%
2020/10/28	12	8.50	0	0.00	8.50	12	17,975	0.07%
2020/10/26	0	8.51	13.2	8.51	8.53	-13.2	18,447	-0.07%
2020/10/22	0	8.48	0	8.48	8.44	0	18,859	0.00%
2020/10/20	1	8.50	0	0.00	8.49	1	19,061	0.01%
2020/10/16	5	8.47	5	8.49	8.42	0	19,418	0.00%
2020/10/14	0	0.00	15	8.48	8.47	-15	19,782	-0.08%
2020/10/13	1	8.45	0	0.00	8.50	1	19,956	0.01%
2020/10/08	1	8.59	0	0.00	8.60	1	20,342	0.00%
2020/10/06	0	0.00	12	8.55	8.61	-12	20,790	-0.06%
2020/09/30	1	8.51	0	0.00	8.51	1	21,654	0.00%
2020/09/28	0	0.00	1	8.34	8.41	-1	22,689	0.00%
2020/09/25	0	8.34	4	8.29	8.33	-4	24,011	-0.02%
2020/09/24	47	8.32	20	8.31	8.21	27	25,377	0.11%
2020/09/23	2	8.46	0	8.48	8.46	2	25,610	0.01%
2020/09/22	1	8.51	0	0.00	8.50	1	26,012	0.00%
2020/09/21	2	8.61	0	0.00	8.61	2	26,180	0.01%
2020/09/18	3	8.65	0	0.00	8.65	3	26,412	0.01%
2020/09/14	0.3	8.76	0	0.00	8.77	0.3	26,778	0.00%
2020/09/11	5	8.77	30	8.77	8.77	-25	26,860	-0.09%
2020/09/10	30	8.70	0	0.00	8.70	30	26,718	0.11%
2020/09/09	10	8.55	0	0.00	8.60	10	26,769	0.04%
2020/09/08	1	8.67	2	8.67	8.66	-1	27,064	0.00%
2020/09/04	0	0.00	78	8.57	8.58	-78	27,860	-0.28%
2020/09/03	52	8.61	5	8.67	8.59	47	27,964	0.17%
2020/09/02	1	8.58	0	0.00	8.57	1	27,849	0.00%
2020/08/31	11	8.65	10	8.64	8.54	1	28,148	0.00%
2020/08/27	1	8.55	50	8.55	8.57	-49	28,494	-0.17%
2020/08/26	60	8.59	0	0.00	8.58	60	28,682	0.21%
2020/08/25	3	8.56	0	0.00	8.58	3	29,029	0.01%
2020/08/24	3	8.54	0	0.00	8.53	3	29,425	0.01%
2020/08/20	70	8.47	0	0.00	8.41	70	29,657	0.24%
2020/08/19	2	8.67	40	8.71	8.65	-38	29,248	-0.13%
2020/08/17	0	0.00	1	8.66	8.70	-1	29,196	0.00%
2020/08/13	9	8.69	1	8.68	8.68	8	29,262	0.03%
2020/08/12	4	8.68	0	0.00	8.68	4	29,449	0.01%
2020/08/10	10	8.73	2	8.72	8.72	8	29,663	0.03%
2020/08/07	1	8.63	0	0.00	8.66	1	29,659	0.00%
2020/08/06	6	8.69	16	8.71	8.71	-10	29,540	-0.03%
2020/08/05	1	8.63	0	0.00	8.63	1	29,537	0.00%
2020/08/04	2	8.61	66	8.57	8.58	-64	29,689	-0.22%
2020/08/03	33	8.54	0	0.00	8.53	33	29,707	0.11%
2020/07/30	3	8.64	0	0.00	8.66	3	29,583	0.01%
2020/07/29	0.2	8.70	1	8.73	8.75	-0.8	29,487	0.00%
2020/07/28	2	8.56	0	0.00	8.59	2	29,815	0.01%
2020/07/27	1	8.61	0	0.00	8.61	1	30,109	0.00%
2020/07/24	32	8.80	0	0.00	8.75	32	30,314	0.11%
2020/07/23	5	8.85	1	8.90	8.86	4	30,505	0.01%
2020/07/21	0	0.00	1	8.87	8.85	-1	30,465	0.00%
2020/07/20	0	0.00	2	8.92	8.94	-2	30,241	-0.01%
2020/07/16	1	8.89	0	0.00	8.87	1	30,725	0.00%
2020/07/15	1	8.86	0	0.00	8.86	1	30,708	0.00%
2020/07/13	66	8.73	0	0.00	8.81	66	31,115	0.21%
2020/07/10	23.5	8.75	30	8.75	8.75	-6.5	31,523	-0.02%
2020/07/09	3	8.84	0	0.00	8.83	3	31,610	0.01%
2020/07/08	17	8.91	68.6	8.92	8.92	-51.6	31,802	-0.16%
2020/07/07	35	8.95	3	8.93	8.94	32	31,687	0.10%
2020/07/06	17	9.03	23	9.01	9.04	-6	31,066	-0.02%
2020/07/03	32	9.47	4	9.47	9.47	28	29,825	0.09%
2020/07/02	0	0.00	1	9.46	9.48	-1	28,526	0.00%
2020/07/01	28	9.48	0	0.00	9.48	28	28,038	0.10%
2020/06/30	0.2	9.41	0.9	9.41	9.46	-0.7	27,582	0.00%
2020/06/29	3.2	9.35	0	0.00	9.37	3.2	27,984	0.01%
2020/06/24	10	9.37	0	0.00	9.34	10	27,915	0.04%
2020/06/23	0.3	9.33	1	9.32	9.33	-0.7	28,234	0.00%
2020/06/22	0	0.00	1	9.32	9.32	-1	28,295	0.00%
2020/06/19	1	9.35	0	0.00	9.26	1	28,847	0.00%
2020/06/18	7	9.37	0	0.00	9.40	7	28,729	0.02%
2020/06/16	0	0.00	1	9.39	9.39	-1	29,766	0.00%
2020/06/15	2	9.16	0	0.00	9.27	2	31,261	0.01%
2020/06/12	3.2	9.08	0	0.00	9.16	3.2	31,650	0.01%
2020/06/11	14	9.35	30	9.45	9.20	-16	32,027	-0.05%
2020/06/10	1	9.46	3	9.46	9.47	-2	31,963	-0.01%
2020/06/09	1	9.48	0	0.00	9.48	1	33,030	0.00%
2020/06/08	0	0.00	62	9.49	9.49	-62	33,656	-0.18%
2020/06/05	4	9.37	0	0.00	9.40	4	33,743	0.01%
2020/06/04	4	9.34	1	9.42	9.36	3	34,278	0.01%
2020/06/03	41	9.30	0	0.00	9.30	41	34,614	0.12%
2020/06/02	1	9.15	0.4	9.14	9.14	0.6	34,369	0.00%
2020/06/01	5	9.15	23	9.15	9.11	-18	34,332	-0.05%
2020/05/29	0	0.00	1	9.05	9.09	-1	34,099	0.00%
2020/05/28	1	9.00	0	0.00	9.00	1	33,815	0.00%
2020/05/27	14	9.06	0	0.00	9.07	14	33,948	0.04%
2020/05/26	1	9.07	0	0.00	9.02	1	34,214	0.00%
2020/05/22	14	8.95	1	8.95	8.93	13	34,457	0.04%
2020/05/19	4.4	9.02	0	0.00	9.00	4.4	34,542	0.01%
2020/05/15	1	8.95	8	8.99	8.95	-7	34,217	-0.02%
2020/05/13	2	9.07	0	0.00	9.04	2	33,834	0.01%
2020/05/12	2	9.05	0	0.00	9.04	2	33,932	0.01%
2020/05/11	1	9.10	4	9.08	9.10	-3	33,846	-0.01%
2020/05/08	1	9.00	0	0.00	8.98	1	33,671	0.00%
2020/05/07	1	8.97	5	8.97	8.93	-4	33,666	-0.01%
2020/05/06	1	8.86	0	0.00	8.90	1	33,670	0.00%
2020/05/05	1	9.01	22	8.92	8.92	-21	33,636	-0.06%
2020/05/04	19	8.90	4	8.86	8.93	15	33,672	0.04%
2020/04/30	6	9.07	18	9.08	9.06	-12	33,466	-0.04%
2020/04/29	45	8.88	42	8.96	8.98	3	33,376	0.01%
2020/04/28	0	0.00	52	8.73	8.76	-52	33,328	-0.16%
2020/04/27	0	0.00	6	8.57	8.58	-6	34,140	-0.02%
2020/04/24	5	8.45	0	0.00	8.40	5	34,012	0.01%
2020/04/23	6	8.41	0	0.00	8.43	6	34,060	0.02%
2020/04/22	0	8.47	0	0.00	8.39	0	33,930	0.00%
2020/04/21	11	8.42	0	0.00	8.36	11	33,923	0.03%
2020/04/17	0	0.00	2	8.63	8.60	-2	33,599	-0.01%
2020/04/16	1	8.56	1	8.59	8.51	0	33,464	0.00%
2020/04/15	7	8.65	1	8.66	8.66	6	33,094	0.02%
2020/04/14	4	8.47	10	8.50	8.51	-6	32,751	-0.02%
2020/04/13	3	8.34	32	8.35	8.35	-29	32,360	-0.09%
2020/04/10	0	8.14	2	8.09	8.13	-2	31,789	-0.01%
2020/04/08	0	0.00	1	7.82	7.83	-1	31,500	0.00%
2020/04/07	5	7.76	2	7.77	7.76	3	31,386	0.01%
2020/04/06	0	7.65	5	7.61	7.65	-5	31,416	-0.02%
2020/04/01	6	7.52	0	0.00	7.51	6	31,248	0.02%
2020/03/31	50	7.54	0	0.00	7.42	50	31,109	0.16%
2020/03/30	20	7.65	0	0.00	7.74	20	30,327	0.07%
2020/03/27	52	7.74	55	7.86	7.81	-3	30,076	-0.01%
2020/03/26	15	7.62	0	0.00	7.60	15	29,712	0.05%
2020/03/25	101	7.47	102	7.55	7.54	-1	29,961	0.00%	大買/大賣/
2020/03/24	3	7.33	0	0.00	7.26	3	29,536	0.01%
2020/03/23	0	0.00	2	7.04	7.01	-2	29,297	-0.01%
2020/03/20	3	7.23	12	7.22	7.35	-9	29,208	-0.03%
2020/03/19	34	7.03	30	7.41	6.90	4	28,477	0.01%
2020/03/18	2	7.56	0	7.53	7.50	2	27,654	0.01%
2020/03/17	1	7.65	3	7.70	7.60	-2	27,212	-0.01%
2020/03/16	4	7.97	0	0.00	7.93	4	26,615	0.02%
2020/03/13	24	7.77	2	7.83	8.29	22	26,174	0.08%
2020/03/12	6	8.56	1	8.85	8.56	5	24,977	0.02%
2020/03/11	4	8.95	10	9.01	8.97	-6	24,337	-0.02%
2020/03/10	3	8.96	0	0.00	9.00	3	24,120	0.01%
2020/03/09	7	9.05	0	0.00	9.03	7	23,767	0.03%
2020/03/06	5	9.20	0	0.00	9.18	5	23,205	0.02%
2020/03/05	0	0.00	4	9.35	9.36	-4	23,122	-0.02%
2020/03/02	5	9.05	20	9.09	9.10	-15	23,074	-0.06%
2020/02/27	4	9.19	0	0.00	9.16	4	23,444	0.02%
2020/02/24	3	9.28	0	0.00	9.30	3	23,082	0.01%
2020/02/21	0	0.00	2	9.41	9.36	-2	22,923	-0.01%
2020/02/20	0	0.00	7	9.46	9.41	-7	22,910	-0.03%
2020/02/17	1	9.36	0	0.00	9.36	1	23,118	0.00%
2020/02/13	0	9.40	0	9.40	9.40	0	23,611	0.00%
2020/02/12	3	9.37	3	9.37	9.35	0	24,020	0.00%
2020/02/11	0	0.00	2	9.40	9.36	-2	24,391	-0.01%
2020/02/10	2	9.27	0	0.00	9.31	2	25,741	0.01%
2020/02/07	13	9.39	2	9.42	9.35	11	26,401	0.04%
2020/02/06	3	9.40	0	0.00	9.49	3	27,017	0.01%
2020/02/05	9	9.27	0	0.00	9.33	9	27,138	0.03%
2020/02/04	10	9.29	100	9.35	9.29	-90	27,028	-0.33%
2020/02/03	1	9.18	0	0.00	9.23	1	27,101	0.00%
2020/01/31	6	9.35	0	0.00	9.29	6	26,842	0.02%
2020/01/30	88	9.40	4	9.32	9.26	84	26,536	0.32%
2020/01/20	2	9.82	61	9.84	9.84	-59	25,320	-0.23%
2020/01/17	4	9.84	8	9.86	9.85	-4	25,290	-0.02%
2020/01/16	4	9.83	0	0.00	9.85	4	25,530	0.02%
2020/01/15	1	9.86	0	0.00	9.84	1	25,653	0.00%
2020/01/14	24	9.88	3	9.87	9.88	21	25,665	0.08%
2020/01/13	2	9.80	5	9.82	9.83	-3	25,487	-0.01%
2020/01/10	5	9.74	1	9.76	9.74	4	25,698	0.02%
2020/01/09	1	9.61	2	9.63	9.63	-1	25,855	0.00%
2020/01/08	1	9.57	0	0.00	9.56	1	25,981	0.00%
2020/01/07	20	9.65	0	0.00	9.65	20	25,779	0.08%
2020/01/06	17	9.67	60	9.66	9.65	-43	25,811	-0.17%
2020/01/03	15	9.76	0	0.00	9.76	15	25,773	0.06%
2020/01/02	171	9.72	0	0.00	9.72	171	25,819	0.66%	大買/鉅額交易
2019/12/31	22	9.73	0	0.00	9.73	22	25,702	0.09%
2019/12/30	40	9.79	0.8	9.73	9.72	39.2	25,617	0.15%
2019/12/26	1	9.80	0	0.00	9.79	1	25,435	0.00%
2019/12/25	1	9.79	0	0.00	9.81	1	25,467	0.00%
2019/12/24	2	9.82	2	9.83	9.81	0	25,460	0.00%
2019/12/20	2	9.85	0	0.00	9.81	2	25,509	0.01%
2019/12/19	3	9.89	0	0.00	9.89	3	25,067	0.01%
2019/12/18	0	0.00	19	9.90	9.90	-19	24,854	-0.08%
2019/12/17	0	0.00	2	9.93	9.93	-2	24,888	-0.01%
2019/12/16	30	9.86	3	9.94	9.81	27	24,640	0.11%
2019/12/13	2	9.90	14	9.89	9.91	-12	24,391	-0.05%
2019/12/12	0	0.00	13	9.73	9.77	-13	23,478	-0.06%
2019/12/11	3	9.68	0	0.00	9.69	3	23,270	0.01%
2019/12/10	1	9.66	0	0.00	9.66	1	23,292	0.00%
2019/12/09	2	9.67	1	9.67	9.66	1	23,321	0.00%
2019/12/06	9	9.65	0	0.00	9.65	9	23,362	0.04%
2019/12/05	25	9.64	15	9.62	9.62	10	23,280	0.04%
2019/12/04	12	9.56	0	0.00	9.58	12	23,074	0.05%
2019/12/03	1	9.62	0	0.00	9.62	1	22,973	0.00%
2019/12/02	24	9.70	0	0.00	9.66	24	22,910	0.10%
2019/11/29	0	0.00	50	9.75	9.71	-50	22,714	-0.22%
2019/11/28	100	9.81	50	9.79	9.80	50	22,477	0.22%
2019/11/27	0	9.82	0	0.00	9.82	0	22,536	0.00%
2019/11/21	2	9.76	0	0.00	9.78	2	21,968	0.01%
2019/11/20	1	9.85	0	0.00	9.87	1	21,685	0.00%
2019/11/19	20	9.85	0	9.86	9.92	20	21,566	0.09%
2019/11/18	0	0.00	1	9.86	9.90	-1	21,519	0.00%
2019/11/15	3	9.86	0	0.00	9.90	3	21,380	0.01%
2019/11/14	1	9.84	0	0.00	9.83	1	21,305	0.00%
2019/11/13	7	9.90	0	0.00	9.89	7	21,386	0.03%
2019/11/12	3	9.98	0	0.00	9.97	3	21,254	0.01%
2019/11/11	18	9.90	24	9.90	9.89	-6	21,061	-0.03%
2019/11/08	1	10.10	40	10.04	10.00	-39	20,524	-0.19%
2019/11/07	72	10.12	80	10.05	10.10	-8	20,082	-0.04%
2019/11/06	37	9.91	31.2	9.91	9.94	5.8	18,601	0.03%
2019/11/05	35	9.79	13	9.82	9.86	22	18,098	0.12%
2019/11/01	1	9.53	0	0.00	9.54	1	17,576	0.01%
2019/10/31	10	9.54	0	0.00	9.50	10	17,750	0.06%
2019/10/30	0	0.00	10	9.51	9.53	-10	17,597	-0.06%
2019/10/29	1	9.48	2	9.48	9.48	-1	17,591	-0.01%
2019/10/28	0	0.00	12	9.50	9.50	-12	17,499	-0.07%
2019/10/25	0	0.00	5	9.46	9.47	-5	17,436	-0.03%
2019/10/24	0	0.00	10	9.45	9.54	-10	17,336	-0.06%
2019/10/23	10	9.41	0	0.00	9.41	10	17,087	0.06%
2019/10/22	20	9.48	0	0.00	9.49	20	17,005	0.12%
2019/10/21	10	9.42	15.5	9.46	9.45	-5.5	16,986	-0.03%
2019/10/18	3	9.40	4.3	9.41	9.47	-1.3	16,897	-0.01%
2019/10/17	2	9.46	4	9.40	9.46	-2	16,469	-0.01%
2019/10/15	20	9.25	18.1	9.25	9.24	1.9	16,026	0.01%
2019/10/14	3.6	9.22	0	0.00	9.27	3.6	16,051	0.02%
2019/10/09	3	9.15	0	0.00	9.11	3	15,930	0.02%
2019/10/08	4	9.23	8	9.25	9.20	-4	15,837	-0.03%
2019/10/07	0	0.00	1.2	9.17	9.15	-1.2	15,905	-0.01%
2019/10/03	2	9.16	0	0.00	9.14	2	15,974	0.01%
2019/10/02	1	9.24	0	0.00	9.25	1	15,890	0.01%
2019/09/27	1	9.28	0	0.00	9.24	1	16,020	0.01%
2019/09/23	2	9.43	0	0.00	9.39	2	16,623	0.01%
2019/09/18	5	9.44	0	0.00	9.42	5	16,719	0.03%
2019/09/17	1	9.39	2	9.40	9.45	-1	16,676	-0.01%
2019/09/12	0	0.00	10	9.43	9.44	-10	16,974	-0.06%
2019/09/11	1	9.37	0	0.00	9.40	1	17,073	0.01%
2019/09/06	1	9.25	0	0.00	9.25	1	16,853	0.01%
2019/09/05	0	0.00	5	9.24	9.28	-5	16,910	-0.03%
2019/09/02	0	0.00	6	9.12	9.13	-6	16,980	-0.04%
2019/08/29	5	8.99	0	0.00	8.99	5	17,126	0.03%
2019/08/28	0	0.00	8	9.02	9.02	-8	17,213	-0.05%
2019/08/27	7	9.01	0	0.00	8.96	7	17,343	0.04%
2019/08/26	1	8.99	2	9.00	9.00	-1	17,126	-0.01%
2019/08/19	0	0.00	2	9.11	9.13	-2	19,450	-0.01%
2019/08/16	0	0.00	10	9.00	9.16	-10	19,725	-0.05%
2019/08/15	3	9.00	0	0.00	9.01	3	19,763	0.02%
2019/08/14	2	9.07	10	9.07	9.06	-8	20,211	-0.04%
2019/08/12	1	9.09	30	9.06	9.12	-29	20,643	-0.14%
2019/08/07	17	8.99	2	8.99	8.99	15	21,188	0.07%
2019/08/06	27	8.97	5	8.97	9.02	22	21,745	0.10%
2019/08/05	2	9.10	3	9.12	9.08	-1	21,641	0.00%
2019/08/02	1	9.15	0	0.00	9.15	1	21,731	0.00%
2019/07/31	3	9.31	0	0.00	9.28	3	22,200	0.01%
2019/07/26	0	0.00	0.1	9.27	9.32	-0.1	22,450	0.00%
2019/07/25	4	9.26	0	0.00	9.25	4	22,706	0.02%
2019/07/24	1	9.26	0	0.00	9.27	1	23,004	0.00%
2019/07/23	0	0.00	10	9.26	9.26	-10	23,066	-0.04%
2019/07/22	5	9.33	5	9.34	9.32	0	23,024	0.00%
2019/07/19	3	9.32	0	0.00	9.32	3	23,094	0.01%
2019/07/18	16	9.33	0	0.00	9.33	16	23,137	0.07%
2019/07/16	3	9.38	20	9.43	9.43	-17	22,952	-0.07%
2019/07/15	3	9.39	1	9.42	9.40	2	22,868	0.01%
2019/07/12	12	9.44	0	0.00	9.41	12	23,187	0.05%
2019/07/11	2	9.47	3	9.49	9.48	-1	23,178	0.00%
2019/07/10	0	0.00	1	9.30	9.29	-1	23,037	0.00%
2019/07/09	10	9.28	3.2	9.29	9.28	6.8	23,142	0.03%
2019/07/08	10	9.31	12	9.30	9.33	-2	23,172	-0.01%
2019/07/04	1	9.30	1	9.34	9.32	0	23,841	0.00%
2019/07/03	2	9.51	1	9.51	9.50	1	23,813	0.00%
2019/07/02	2	9.52	1	9.51	9.55	1	23,719	0.00%
2019/07/01	3	9.52	2	9.53	9.50	1	23,633	0.00%
2019/06/27	0	0.00	2	9.53	9.50	-2	23,736	-0.01%
2019/06/25	2	9.51	0	0.00	9.54	2	24,332	0.01%
2019/06/24	0.8	9.50	0	0.00	9.53	0.8	24,293	0.00%
2019/06/20	0	0.00	10	9.48	9.50	-10	24,298	-0.04%
2019/06/17	1	9.31	0	0.00	9.31	1	24,248	0.00%
2019/06/12	0	0.00	25	9.37	9.37	-25	25,001	-0.10%
2019/06/11	0	0.00	5.5	9.46	9.43	-5.5	25,018	-0.02%
2019/06/10	110	9.52	0	0.00	9.53	110	24,867	0.44%	大買/鉅額交易
2019/06/06	0	0.00	0.1	9.45	9.45	-0.1	24,846	0.00%
2019/06/05	0	0.00	4	9.37	9.33	-4	24,822	-0.02%
2019/06/04	5	9.30	0	0.00	9.30	5	24,760	0.02%
2019/05/31	2	9.24	0	0.00	9.30	2	24,643	0.01%
2019/05/28	0	0.00	6	9.28	9.14	-6	24,400	-0.02%
2019/05/27	2	9.17	0	0.00	9.23	2	22,768	0.01%
2019/05/24	3	9.19	0	0.00	9.20	3	22,801	0.01%
2019/05/23	9	9.15	0	0.00	9.20	9	22,752	0.04%
2019/05/22	10	9.28	10	9.33	9.30	0	22,513	0.00%
2019/05/21	11	9.36	10	9.45	9.42	1	22,425	0.00%
2019/05/20	3	9.14	0	0.00	9.16	3	21,915	0.01%
2019/05/17	13	9.04	0	0.00	9.05	13	21,729	0.06%
2019/05/16	24	9.14	0	0.00	9.03	24	21,397	0.11%
2019/05/15	9	9.26	0	0.00	9.23	9	21,106	0.04%
2019/05/14	61	9.25	0	0.00	9.21	61	21,090	0.29%
2019/05/13	7	9.50	0	0.00	9.48	7	20,271	0.03%
2019/05/10	10	9.49	0	0.00	9.48	10	20,290	0.05%
2019/05/09	31	9.63	0	0.00	9.50	31	20,104	0.15%
2019/05/07	2	9.77	0	0.00	9.75	2	19,271	0.01%
2019/05/03	2	9.93	0	0.00	9.92	2	19,237	0.01%
2019/05/02	4	9.92	0	0.00	9.91	4	19,193	0.02%
2019/04/30	20	9.93	0	0.00	9.95	20	18,925	0.11%
2019/04/24	1	9.98	0	0.00	9.97	1	18,421	0.01%
2019/04/23	5	9.99	0	0.00	9.99	5	18,498	0.03%
2019/04/22	3	9.99	0	0.00	9.99	3	18,469	0.02%
2019/04/18	6	9.99	0	0.00	10.00	6	18,539	0.03%
2019/04/16	0	0.00	5	10.00	10.05	-5	18,438	-0.03%
2019/04/15	1	10.00	5	10.05	10.00	-4	18,479	-0.02%
2019/04/11	3.2	10.05	0	0.00	10.05	3.2	18,594	0.02%
2019/04/10	2	10.05	0	0.00	10.05	2	18,387	0.01%
2019/04/09	1	10.05	3	10.05	10.05	-2	17,940	-0.01%
2019/04/03	2	10.05	0	0.00	10.10	2	17,470	0.01%
2019/04/02	3	10.10	0	0.00	10.05	3	17,350	0.02%
2019/03/29	0	0.00	3	10.25	10.30	-3	16,867	-0.02%
2019/03/27	3.5	10.05	0	0.00	10.05	3.5	16,354	0.02%
2019/03/25	2	10.00	0	0.00	10.00	2	16,538	0.01%
2019/03/22	0	0.00	5	10.15	10.20	-5	16,380	-0.03%
2019/03/21	3	10.20	5	10.20	10.20	-2	16,388	-0.01%
2019/03/19	0	0.00	5	10.25	10.15	-5	16,204	-0.03%
2019/03/18	4	10.05	177	10.05	10.10	-173	15,988	-1.08%	大賣/鉅額交易
2019/03/14	8	9.97	0	0.00	9.95	8	15,711	0.05%
2019/03/12	3	9.98	1	9.97	9.99	2	15,957	0.01%
2019/03/07	10	9.93	4	9.94	9.95	6	17,306	0.03%
2019/03/05	18	9.92	0	0.00	9.90	18	17,481	0.10%
2019/03/04	1	9.94	0	0.00	9.94	1	17,435	0.01%
2019/02/27	0	0.00	5.3	9.98	9.97	-5.3	17,368	-0.03%
2019/02/26	0	0.00	10	10.00	9.97	-10	17,387	-0.06%
2019/02/25	4	9.99	0	0.00	10.00	4	17,307	0.02%
2019/02/20	2	9.96	0	0.00	10.00	2	17,636	0.01%
2019/02/19	2	9.95	0	0.00	9.97	2	17,617	0.01%
2019/02/15	160	9.91	0	0.00	9.86	160	17,768	0.90%	大買/鉅額交易
2019/02/14	6.5	9.88	0	0.00	9.86	6.5	17,845	0.04%
2019/02/12	6	9.88	0	0.00	9.90	6	17,928	0.03%
2019/02/11	6	9.98	2	9.99	9.91	4	18,096	0.02%
2019/01/29	10	9.96	0	0.00	10.00	10	17,936	0.06%
2019/01/28	0	0.00	14	9.98	9.97	-14	17,944	-0.08%
2019/01/25	12	9.92	0	0.00	9.97	12	18,010	0.07%
2019/01/24	1	9.78	0	0.00	9.92	1	17,936	0.01%
2019/01/21	0	0.00	5	9.99	9.95	-5	18,219	-0.03%
2019/01/18	0	0.00	15	9.89	9.91	-15	18,554	-0.08%
2019/01/17	2	9.86	0	0.00	9.84	2	19,253	0.01%
2019/01/15	5	9.88	0	0.00	9.93	5	20,161	0.02%
2019/01/11	2	9.89	0	0.00	9.91	2	20,775	0.01%
2019/01/09	2	9.80	5	9.88	9.90	-3	21,541	-0.01%
2019/01/04	5	9.48	0	0.00	9.45	5	22,438	0.02%
2019/01/02	5	9.77	2	9.79	9.68	3	24,026	0.01%
2018/12/27	0	0.00	1	9.74	9.76	-1	24,593	0.00%
2018/12/26	0	0.00	1	9.65	9.61	-1	24,823	0.00%
2018/12/25	11	9.63	0	0.00	9.62	11	24,968	0.04%
2018/12/24	0	0.00	2	9.73	9.76	-2	25,407	-0.01%
2018/12/21	0	0.00	7	9.60	9.77	-7	26,107	-0.03%
2018/12/20	2	9.64	33	9.72	9.63	-31	26,950	-0.12%
2018/12/18	14	9.75	0	0.00	9.71	14	27,273	0.05%
2018/12/17	0	0.00	50	9.96	9.92	-50	27,377	-0.18%
2018/12/13	1	9.98	0	0.00	9.99	1	27,602	0.00%
2018/12/12	4	9.93	0	9.95	9.93	4	27,862	0.01%
2018/12/10	1	9.91	0	0.00	9.91	1	27,961	0.00%
2018/12/06	11	9.97	55	9.97	9.97	-44	28,098	-0.16%
2018/12/05	6	10.01	0	0.00	10.05	6	28,180	0.02%
2018/12/04	6	10.12	0	0.00	10.15	6	28,309	0.02%
2018/12/03	16	10.18	8	10.13	10.15	8	28,223	0.03%
2018/11/30	4	10.23	0	0.00	10.00	4	28,230	0.01%
2018/11/29	10	10.00	0	0.00	9.99	10	27,607	0.04%
2018/11/28	100	9.99	1	10.00	10.05	99	27,533	0.36%
2018/11/27	2	9.97	0	0.00	9.99	2	27,385	0.01%
2018/11/26	10	9.98	0	0.00	9.96	10	27,647	0.04%
2018/11/22	1	9.98	0.5	9.98	9.98	0.5	27,636	0.00%
2018/11/21	1	10.00	0	0.00	10.05	1	27,569	0.00%
2018/11/20	30	10.00	30	10.00	10.00	0	27,449	0.00%
2018/11/16	2	10.10	5	10.08	10.10	-3	27,367	-0.01%
2018/11/15	2	10.00	3	10.00	10.05	-1	27,313	0.00%
2018/11/13	2	10.02	0	0.00	10.00	2	27,466	0.01%
2018/11/12	1	10.00	0	0.00	10.05	1	27,341	0.00%
2018/11/09	30	10.10	30	10.10	10.10	0	27,378	0.00%
2018/11/08	1	10.10	0	0.00	10.15	1	27,347	0.00%
2018/11/07	15	10.00	0	0.00	10.10	15	27,310	0.05%
2018/11/05	3	9.85	0	0.00	9.95	3	27,692	0.01%
2018/10/31	8	9.91	0	0.00	9.93	8	27,948	0.03%
2018/10/29	0	0.00	6	9.60	9.60	-6	28,118	-0.02%
2018/10/26	12	9.51	180	9.48	9.55	-168	28,463	-0.59%	大賣/鉅額交易
2018/10/25	23	9.54	0	0.00	9.51	23	28,360	0.08%
2018/10/24	7	9.73	10	9.71	9.76	-3	27,969	-0.01%
2018/10/23	9	9.95	0	0.00	9.94	9	27,462	0.03%
2018/10/19	9	10.00	0	0.00	10.00	9	27,173	0.03%
2018/10/18	82	10.10	0	0.00	10.10	82	27,036	0.30%
2018/10/17	1	10.35	0	0.00	10.20	1	26,848	0.00%
2018/10/15	8	10.16	0	0.00	10.25	8	26,525	0.03%
2018/10/12	107	10.15	0	0.00	10.35	107	26,253	0.41%	大買/鉅額交易
2018/10/11	22	10.19	10	10.25	10.20	12	25,918	0.05%
2018/10/09	53	10.85	0	0.00	10.85	53	24,426	0.22%
2018/10/08	52	10.90	0	0.00	10.90	52	24,243	0.21%
2018/10/05	15	10.93	1	10.95	10.95	14	24,502	0.06%
2018/10/04	0	0.00	50	11.00	11.00	-50	25,037	-0.20%
2018/10/03	100	11.15	55	11.15	11.15	45	25,398	0.18%
2018/10/02	10	11.20	45	11.20	11.20	-35	26,319	-0.13%
2018/09/28	4	11.43	0	0.00	11.40	4	26,474	0.02%
2018/09/27	0	0.00	120	11.40	11.45	-120	26,475	-0.45%	大賣/鉅額交易
2018/09/26	0	0.00	32	11.24	11.25	-32	25,767	-0.12%
2018/09/21	0	0.00	1	11.05	11.10	-1	26,434	0.00%
2018/09/20	6	10.95	0	0.00	10.95	6	26,257	0.02%
2018/09/18	10	10.85	0	10.85	10.85	10	26,422	0.04%
2018/09/14	0.1	10.95	2	10.90	10.95	-1.9	26,638	-0.01%
2018/09/10	10	10.75	0	0.00	10.75	10	26,532	0.04%
2018/09/07	1	10.80	0	0.00	10.80	1	27,267	0.00%
2018/09/06	2	10.75	0	0.00	10.80	2	27,401	0.01%
2018/09/05	12	10.84	0	0.00	10.80	12	27,301	0.04%
2018/09/04	0	0.00	20	10.95	10.95	-20	27,037	-0.07%
2018/09/03	0	0.00	1	11.00	11.00	-1	27,172	0.00%
2018/08/23	0	0.00	6	11.00	11.00	-6	28,716	-0.02%
2018/08/22	1	10.95	4	11.00	10.95	-3	29,422	-0.01%
2018/08/21	1	10.90	0	0.00	11.00	1	29,663	0.00%
2018/08/20	1	10.90	0	0.00	10.85	1	29,777	0.00%
2018/08/17	3	11.00	0	0.00	10.95	3	29,711	0.01%
2018/08/16	2	10.90	2	10.90	10.95	0	29,858	0.00%
2018/08/15	4	10.88	0	0.00	10.85	4	29,768	0.01%
2018/08/14	4	10.90	0	0.00	10.90	4	29,911	0.01%
2018/08/13	2	10.95	3	10.88	10.85	-1	30,059	0.00%
2018/08/10	4	11.08	0	0.00	11.00	4	30,506	0.01%
2018/08/09	30	11.05	0	0.00	11.00	30	30,503	0.10%
2018/08/08	1	11.00	6	11.05	11.05	-5	31,054	-0.02%
2018/08/07	1	10.90	0	0.00	10.95	1	31,079	0.00%
2018/08/06	4	10.93	0	0.00	10.95	4	31,072	0.01%
2018/08/02	0	0.00	300	11.05	11.00	-300	30,925	-0.97%	大賣/鉅額交易
2018/07/31	0.2	11.10	0	0.00	11.20	0.2	30,860	0.00%
2018/07/27	2	11.10	2	11.15	11.15	0	30,937	0.00%
2018/07/26	0	0.00	53	11.25	11.20	-53	31,232	-0.17%
2018/07/25	0	0.00	20	11.16	11.20	-20	31,808	-0.06%
2018/07/20	52	10.95	20	10.95	10.95	32	32,382	0.10%
2018/07/19	2	11.05	0	0.00	10.95	2	32,873	0.01%
2018/07/13	24	10.97	3	10.97	11.00	21	36,553	0.06%
2018/07/12	19	10.93	7	10.96	11.00	12	36,217	0.03%
2018/07/10	100	11.40	11	11.36	11.40	89	35,109	0.25%
2018/07/09	300	11.35	0	0.00	11.40	300	34,338	0.87%	大買/鉅額交易
2018/07/06	5	11.30	0	0.00	11.35	5	34,120	0.01%
2018/07/05	1	11.30	0	0.00	11.35	1	34,131	0.00%
2018/07/03	0	0.00	1	11.30	11.35	-1	34,469	0.00%
2018/07/02	40	11.35	0	0.00	11.30	40	34,037	0.12%
2018/06/29	0	0.00	10	11.20	11.15	-10	33,748	-0.03%
2018/06/28	0	0.00	1	11.15	11.10	-1	33,622	0.00%
2018/06/27	0	0.00	2	11.20	11.15	-2	33,632	-0.01%
2018/06/26	10	11.25	0	0.00	11.35	10	33,854	0.03%
2018/06/25	0	0.00	91	11.35	11.30	-91	34,042	-0.27%
2018/06/22	0.2	11.05	0	0.00	11.05	0.2	33,898	0.00%
2018/06/20	233	11.10	0	0.00	11.10	233	34,629	0.67%	大買/鉅額交易
2018/06/19	15	11.04	5	11.05	11.05	10	34,671	0.03%
2018/06/15	1	11.15	132	11.17	11.20	-131	34,349	-0.38%	大賣/鉅額交易
2018/06/14	6	11.20	150	11.20	11.15	-144	33,571	-0.43%	大賣/鉅額交易
2018/06/13	0	0.00	30	11.30	11.30	-30	33,422	-0.09%
2018/06/12	0	0.00	5	11.35	11.35	-5	34,411	-0.01%
2018/06/08	0	0.00	2	11.45	11.50	-2	34,826	-0.01%
2018/06/07	1	11.45	2	11.50	11.55	-1	35,044	0.00%
2018/06/06	3	11.45	6	11.45	11.45	-3	35,311	-0.01%
2018/06/05	0	0.00	5	11.44	11.45	-5	35,361	-0.01%
2018/06/04	0	0.00	32	11.35	11.40	-32	35,276	-0.09%
2018/05/31	0	0.00	10	11.20	11.25	-10	35,358	-0.03%
2018/05/30	22	11.05	9	11.11	11.10	13	34,748	0.04%
2018/05/29	0	0.00	16	11.37	11.35	-16	34,448	-0.05%
2018/05/28	1	11.55	0	0.00	11.50	1	34,649	0.00%
2018/05/25	2	11.55	2	11.55	11.55	0	34,981	0.00%
2018/05/24	0	0.00	11	11.45	11.50	-11	35,263	-0.03%
2018/05/23	4	11.45	61	11.45	11.40	-57	36,062	-0.16%
2018/05/22	7	11.55	23	11.52	11.50	-16	36,335	-0.04%
2018/05/21	11	11.65	0	0.00	11.65	11	36,840	0.03%
2018/05/18	10	11.55	106	11.55	11.55	-96	37,681	-0.25%	大賣/
2018/05/17	1	11.50	101	11.43	11.35	-100	37,469	-0.27%	大賣/
2018/05/16	0	0.00	1	11.40	11.40	-1	37,483	0.00%
2018/05/15	0	0.00	1	11.25	11.20	-1	37,668	0.00%
2018/05/11	11	11.15	10	11.15	11.20	1	39,321	0.00%
2018/05/09	2	11.10	0	0.00	11.15	2	39,327	0.01%
2018/05/08	0	0.00	1	11.05	11.05	-1	39,516	0.00%
2018/05/07	0	0.00	45	10.95	10.95	-45	39,532	-0.11%
2018/05/03	2.6	11.02	0	0.00	11.00	2.6	39,683	0.01%
2018/05/02	10	11.10	0	0.00	11.05	10	39,779	0.03%
2018/04/30	0	0.00	12	11.16	11.25	-12	39,665	-0.03%
2018/04/27	11.9	11.00	2	11.05	11.00	9.9	40,057	0.02%
2018/04/25	8	10.98	28	10.92	10.95	-20	40,096	-0.05%
2018/04/24	22	11.12	6	11.00	11.05	16	40,102	0.04%
2018/04/23	8	10.99	102	11.03	11.05	-94	39,666	-0.24%	大賣/
2018/04/20	29	10.69	16	10.70	10.75	13	38,503	0.03%
2018/04/19	1	10.55	100	10.55	10.60	-99	37,944	-0.26%
2018/04/13	0	0.00	32	10.55	10.60	-32	40,724	-0.08%
2018/04/12	0	0.00	2	10.60	10.55	-2	41,261	0.00%
2018/04/11	5	10.48	4	10.50	10.50	1	41,599	0.00%
2018/04/10	2	10.55	0	0.00	10.55	2	41,464	0.00%
2018/04/02	0	0.00	2	10.35	10.35	-2	40,644	0.00%
2018/03/30	3	10.37	0	0.00	10.40	3	40,939	0.01%
2018/03/27	4	10.38	0	0.00	10.45	4	40,705	0.01%
2018/03/26	2	10.25	0	0.00	10.30	2	40,869	0.00%
2018/03/23	9	10.26	1	10.30	10.35	8	41,661	0.02%
2018/03/22	6	10.45	0	0.00	10.45	6	41,967	0.01%
2018/03/21	11	10.47	16	10.55	10.45	-5	42,075	-0.01%
2018/03/20	52	10.55	0	0.00	10.50	52	42,484	0.12%
2018/03/19	1	10.55	1	10.60	10.55	0	42,833	0.00%
2018/03/16	68	10.50	2	10.53	10.65	66	42,997	0.15%
2018/03/14	13	10.50	3	10.60	10.50	10	42,621	0.02%
2018/03/13	17	10.60	10	10.65	10.65	7	42,281	0.02%
2018/03/12	40	10.55	55	10.60	10.60	-15	42,230	-0.04%
2018/03/09	1	10.45	0	0.00	10.45	1	42,381	0.00%
2018/03/08	0	0.00	7	10.40	10.40	-7	42,817	-0.02%
2018/03/07	1	10.45	1	10.40	10.40	0	43,672	0.00%
2018/03/02	0	0.00	2	10.40	10.40	-2	43,848	0.00%
2018/03/01	2	10.48	2	10.50	10.50	0	43,345	0.00%
2018/02/27	4	10.54	22	10.55	10.50	-18	42,976	-0.04%
2018/02/26	21	10.67	21	10.60	10.55	0	42,557	0.00%
2018/02/23	3	10.68	1	10.70	10.65	2	42,270	0.00%
2018/02/22	5	10.45	0	0.00	10.50	5	42,017	0.01%
2018/02/21	60	10.40	0	0.00	10.50	60	42,642	0.14%
2018/02/12	97	10.39	40	10.36	10.35	57	41,988	0.14%
2018/02/09	47	9.96	31	10.00	10.00	16	40,886	0.04%
2018/02/08	100	10.10	14	10.09	10.10	86	40,428	0.21%
2018/02/07	34	10.10	23	10.17	10.10	11	40,462	0.03%
2018/02/06	33	10.07	44	9.99	9.89	-11	39,683	-0.03%
2018/02/05	11	10.43	0	0.00	10.50	11	38,247	0.03%
2018/02/02	1	10.65	6	10.65	10.65	-5	37,800	-0.01%
2018/01/31	0	0.00	20	10.63	10.70	-20	37,516	-0.05%
2018/01/29	1	10.80	30	10.75	10.75	-29	36,855	-0.08%
2018/01/26	20	10.75	0	0.00	10.75	20	36,548	0.05%
2018/01/25	0	0.00	3	10.75	10.80	-3	36,219	-0.01%
2018/01/23	50	10.61	0	0.00	10.70	50	35,434	0.14%
2018/01/19	0	0.00	10	10.85	10.90	-10	34,377	-0.03%
2018/01/17	0	0.00	10	10.75	10.80	-10	33,208	-0.03%
2018/01/15	10	10.55	60	10.69	10.70	-50	32,107	-0.16%
2018/01/10	15	10.65	152	10.65	10.65	-137	30,470	-0.45%	大賣/鉅額交易
2018/01/09	10	10.35	2	10.40	10.40	8	29,098	0.03%
2018/01/08	2	10.35	100.4	10.30	10.35	-98.4	28,502	-0.35%
2018/01/05	9	10.20	0	0.00	10.20	9	27,803	0.03%
2018/01/03	10	10.10	2	10.10	10.10	8	27,268	0.03%
2018/01/02	1	10.05	0.1	10.10	10.10	0.9	26,974	0.00%