開發金 (2883)-元大-向上券商分點個股進出

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
14.20
漲跌
▲0.15
漲幅
+1.07%
成交量
37,481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

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－元大-向上券商分點個股進出

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

元大-向上券商分點個股進出
元大-向上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
2024/05/28	0	0.00	12	14.19	14.20	-12	57,676	-0.02%
2024/05/27	1	14.00	0	0.00	14.05	1	57,879	0.00%
2024/05/24	0	0.00	2.6	13.96	14.00	-2.6	57,655	0.00%
2024/05/23	4	14.00	14	14.00	14.00	-10	57,367	-0.02%
2024/05/22	0	0.00	4.2	14.17	14.20	-4.2	56,955	-0.01%
2024/05/21	23	14.17	1	14.45	14.15	22	56,838	0.04%
2024/05/20	0	0.00	38.6	14.35	14.40	-38.6	56,115	-0.07%
2024/05/17	0	0.00	2	14.40	14.40	-2	55,609	0.00%
2024/05/16	0	0.00	6	14.40	14.40	-6	55,465	-0.01%
2024/05/15	1	14.35	9	14.32	14.25	-8	55,020	-0.01%
2024/05/14	0	0.00	11.5	14.05	14.10	-11.5	54,162	-0.02%
2024/05/13	29.6	14.18	13.3	14.25	14.15	16.3	53,947	0.03%
2024/05/10	91.3	14.02	20.1	14.00	14.15	71.2	52,903	0.13%
2024/05/09	0	0.00	4	13.90	13.70	-4	51,594	-0.01%
2024/05/08	4	13.85	0	0.00	13.80	4	51,313	0.01%
2024/05/07	0.1	13.85	21.5	13.80	13.85	-21.4	51,251	-0.04%
2024/05/06	0	0.00	42	13.89	13.85	-42	50,893	-0.08%
2024/05/03	2.3	13.75	4	13.75	13.65	-1.7	50,374	0.00%
2024/05/02	6.5	13.79	2	13.75	13.70	4.5	50,172	0.01%
2024/04/30	0	0.00	40	13.75	13.65	-40	49,846	-0.08%
2024/04/29	1.2	13.37	4	13.51	13.60	-2.8	49,446	-0.01%
2024/04/26	2	13.50	0	0.00	13.45	2	48,260	0.00%
2024/04/25	4.1	13.53	0	0.00	13.50	4.1	48,311	0.01%
2024/04/24	0	0.00	1	13.70	13.70	-1	48,536	0.00%
2024/04/23	10	13.60	0	0.00	13.55	10	48,991	0.02%
2024/04/22	2.7	13.50	10	13.50	13.50	-7.3	49,563	-0.01%
2024/04/19	2.2	13.20	8	13.33	13.20	-5.8	49,397	-0.01%
2024/04/18	0	0.00	4	13.45	13.50	-4	48,701	-0.01%
2024/04/17	5	13.30	0	0.00	13.35	5	48,466	0.01%
2024/04/16	5.2	13.32	31	13.45	13.25	-25.8	48,160	-0.05%
2024/04/12	0.8	13.85	3.3	13.90	13.80	-2.6	46,688	-0.01%
2024/04/11	4	13.96	83	13.95	14.00	-79	46,140	-0.17%
2024/04/10	9	14.05	5	14.02	14.00	4	45,802	0.01%
2024/04/09	0	0.00	15	14.11	14.15	-15	45,547	-0.03%
2024/04/08	21	13.92	6	13.80	14.00	15	44,994	0.03%
2024/04/03	0	0.00	35	13.81	13.80	-35	44,741	-0.08%
2024/04/02	1.1	13.91	1	14.00	13.90	0.1	44,676	0.00%
2024/04/01	3	14.02	0	0.00	14.00	3	44,652	0.01%
2024/03/29	6	14.02	10.3	13.88	13.95	-4.3	44,334	-0.01%
2024/03/28	51.1	13.94	26	13.90	13.85	25.1	43,528	0.06%
2024/03/27	8	14.46	1	14.55	14.55	7	40,560	0.02%
2024/03/26	56	14.36	21	14.35	14.30	35	39,547	0.09%
2024/03/25	2	14.25	3	14.22	14.25	-1	38,863	0.00%
2024/03/22	10	14.12	4.6	14.07	14.05	5.4	38,576	0.01%
2024/03/21	8.1	14.07	24.3	14.15	14.15	-16.2	38,212	-0.04%
2024/03/20	1	13.95	14	13.91	13.85	-13	38,248	-0.03%
2024/03/19	3	14.07	204	14.05	14.10	-201	38,260	-0.53%	大賣/鉅額交易
2024/03/18	401	14.35	406	14.15	14.20	-5	38,002	-0.01%	大買/大賣/
2024/03/15	9	13.99	50	14.10	14.15	-41	37,396	-0.11%
2024/03/14	97	14.23	112	14.13	14.25	-15	35,673	-0.04%	大賣/
2024/03/13	210.1	13.88	65	13.72	13.80	145.1	32,970	0.44%	大買/鉅額交易
2024/03/12	42.9	13.46	1	13.55	13.60	41.9	31,600	0.13%
2024/03/11	61.2	13.45	88.1	13.41	13.45	-27	30,649	-0.09%
2024/03/08	4	12.91	2	12.90	12.95	2	29,327	0.01%
2024/03/07	1.5	12.77	53	12.77	12.90	-51.5	29,839	-0.17%
2024/03/06	0	0.00	10	12.59	12.60	-10	29,918	-0.03%
2024/03/05	2	12.50	6	12.50	12.45	-4	33,830	-0.01%
2024/03/04	13.1	12.45	5	12.45	12.45	8.1	36,807	0.02%
2024/03/01	6	12.54	3	12.53	12.50	3	39,658	0.01%
2024/02/29	0	0.00	3	12.50	12.55	-3	43,080	-0.01%
2024/02/27	1.2	12.35	32	12.35	12.40	-30.8	44,704	-0.07%
2024/02/26	1.5	12.35	0.2	12.40	12.35	1.3	46,070	0.00%
2024/02/23	0	0.00	6	12.41	12.40	-6	47,671	-0.01%
2024/02/22	0.1	12.40	2	12.40	12.40	-1.9	49,046	0.00%
2024/02/21	11	12.35	0	0.00	12.35	11	49,202	0.02%
2024/02/20	10	12.35	13	12.44	12.45	-3	49,793	-0.01%
2024/02/19	2.2	12.41	3	12.40	12.45	-0.8	50,244	0.00%
2024/02/16	0	0.00	7	12.35	12.35	-7	50,793	-0.01%
2024/02/15	10.1	12.15	4	12.25	12.15	6.1	50,685	0.01%
2024/02/05	1.1	12.09	11	12.15	12.10	-9.8	50,576	-0.02%
2024/02/02	20.1	12.20	3.4	12.20	12.20	16.7	50,556	0.03%
2024/02/01	0.2	12.20	0	0.00	12.25	0.2	50,772	0.00%
2024/01/30	20.5	12.13	0.1	12.20	12.10	20.4	50,965	0.04%
2024/01/29	1.2	12.25	2	12.25	12.25	-0.8	51,202	0.00%
2024/01/26	11.1	12.20	0	0.00	12.15	11.1	51,775	0.02%
2024/01/25	0.1	12.05	0	0.00	12.10	0.1	52,066	0.00%
2024/01/24	0.1	12.15	0	0.00	12.10	0.1	52,283	0.00%
2024/01/23	0.1	11.95	0	0.00	12.05	0.1	52,520	0.00%
2024/01/22	1.1	11.95	1	12.00	11.90	0.1	53,007	0.00%
2024/01/19	2	11.93	0	0.00	11.90	2	53,163	0.00%
2024/01/18	3.1	11.87	0	0.00	11.80	3.1	53,672	0.01%
2024/01/17	35.2	11.76	0	0.00	11.75	35.2	53,613	0.07%
2024/01/16	26.1	11.96	0	0.00	11.90	26.1	53,479	0.05%
2024/01/15	2.3	12.21	6	12.20	12.15	-3.7	53,015	-0.01%
2024/01/12	0.1	12.25	10	12.30	12.25	-9.9	53,421	-0.02%
2024/01/11	0	0.00	0	12.25	12.25	0	53,564	0.00%
2024/01/10	0	0.00	20	12.30	12.25	-20	53,837	-0.04%
2024/01/09	2	12.33	0	0.00	12.30	2	54,039	0.00%
2024/01/05	0.1	12.30	0	0.00	12.35	0.1	54,146	0.00%
2024/01/04	1	12.30	19	12.35	12.30	-18	54,691	-0.03%
2024/01/03	1.2	12.30	0	0.00	12.30	1.2	55,093	0.00%
2024/01/02	0.3	12.45	0	0.00	12.45	0.3	54,856	0.00%
2023/12/28	3	12.50	0	12.48	12.55	3	55,028	0.01%
2023/12/27	0	0.00	11.7	12.45	12.50	-11.7	54,781	-0.02%
2023/12/26	1	12.30	3.3	12.35	12.40	-2.3	54,623	0.00%
2023/12/25	1	12.30	0	0.00	12.30	1	54,655	0.00%
2023/12/22	0.2	12.30	0	0.00	12.25	0.2	54,856	0.00%
2023/12/21	1	12.30	0	0.00	12.30	1	54,925	0.00%
2023/12/20	0	0.00	2	12.40	12.35	-2	54,910	0.00%
2023/12/19	3	12.37	2	12.40	12.35	1	55,067	0.00%
2023/12/18	2.1	12.45	4	12.55	12.45	-1.9	55,132	0.00%
2023/12/15	1	12.50	34	12.58	12.55	-33	55,269	-0.06%
2023/12/14	2	12.45	25	12.47	12.50	-23	54,687	-0.04%
2023/12/13	14.1	12.20	2	12.20	12.20	12.1	53,630	0.02%
2023/12/12	1.1	12.30	0	0.00	12.25	1.1	53,809	0.00%
2023/12/11	1.1	12.30	1	12.30	12.35	0.1	53,659	0.00%
2023/12/08	2	12.40	20	12.45	12.45	-18	53,556	-0.03%
2023/12/07	0.1	12.30	0	0.00	12.35	0.1	53,498	0.00%
2023/12/06	6	12.35	3	12.35	12.35	3	53,356	0.01%
2023/12/05	11.2	12.25	0.8	12.25	12.30	10.4	53,211	0.02%
2023/12/04	22.3	12.38	1.3	12.32	12.35	21	52,563	0.04%
2023/12/01	114	12.59	43.1	12.56	12.55	70.9	51,212	0.14%	大買/
2023/11/30	13.6	12.51	95	12.64	12.70	-81.4	49,413	-0.16%
2023/11/29	24.5	12.50	10	12.65	12.60	14.5	45,066	0.03%
2023/11/28	102.5	12.35	34	12.50	12.55	68.5	42,005	0.16%	大買/
2023/11/27	39.4	12.30	20	12.60	12.45	19.4	39,420	0.05%
2023/11/24	10	12.17	1	12.55	12.55	9	35,732	0.03%
2023/11/22	33	12.05	5.9	12.14	12.30	27.2	31,935	0.09%
2023/11/21	0	0.00	10.2	12.04	12.20	-10.2	30,415	-0.03%
2023/11/20	10	11.95	0	11.90	11.90	10	29,194	0.03%
2023/11/17	10	12.00	28.3	12.00	11.95	-18.3	29,073	-0.06%
2023/11/16	2	11.80	2	11.85	11.95	0	28,614	0.00%
2023/11/15	0.3	11.75	4	11.75	11.80	-3.8	28,189	-0.01%
2023/11/14	5.1	11.53	0	0.00	11.50	5.1	27,640	0.02%
2023/11/13	9	11.56	0	0.00	11.55	9	27,617	0.03%
2023/11/10	1	11.45	0	0.00	11.45	1	27,833	0.00%
2023/11/09	3	11.43	1	11.45	11.45	2	28,172	0.01%
2023/11/08	1.2	11.41	1	11.40	11.45	0.2	28,632	0.00%
2023/11/07	0	11.50	0	0.00	11.50	0	28,680	0.00%
2023/11/06	10	11.57	4	11.68	11.65	6	28,960	0.02%
2023/11/03	1	11.50	11	11.55	11.55	-10	28,753	-0.03%
2023/11/02	17.1	11.28	5	11.30	11.20	12.1	28,448	0.04%
2023/11/01	5.1	11.20	0	0.00	11.20	5.1	27,918	0.02%
2023/10/31	10	11.23	0	0.00	11.30	10	27,990	0.04%
2023/10/30	7.8	11.23	0	0.00	11.20	7.8	28,435	0.03%
2023/10/27	3.1	11.33	0	0.00	11.30	3.1	28,305	0.01%
2023/10/26	18.7	11.34	0	0.00	11.30	18.7	28,839	0.06%
2023/10/25	3	11.53	5	11.55	11.50	-2	28,538	-0.01%
2023/10/24	6	11.50	200.5	11.50	11.55	-194.5	29,404	-0.66%	大賣/鉅額交易
2023/10/23	5	11.59	3	11.65	11.55	2	29,930	0.01%
2023/10/20	2	11.60	0	0.00	11.70	2	29,769	0.01%
2023/10/19	2	11.85	0	0.00	11.85	2	29,817	0.01%
2023/10/18	0	11.95	2	11.90	11.95	-2	30,196	-0.01%
2023/10/17	0	0.00	2	12.00	11.95	-2	30,459	-0.01%
2023/10/16	1	11.95	35	11.91	12.05	-34	30,957	-0.11%
2023/10/13	2	11.95	5	12.00	12.05	-3	31,600	-0.01%
2023/10/12	10	11.95	4	12.00	12.05	6	32,038	0.02%
2023/10/06	12	11.60	0	0.00	11.60	12	31,756	0.04%
2023/10/05	6.3	11.57	0	0.00	11.55	6.3	31,921	0.02%
2023/10/04	7.5	11.59	0	0.00	11.55	7.5	31,971	0.02%
2023/10/03	5	11.70	0	0.00	11.70	5	32,604	0.02%
2023/10/02	5	11.77	0	0.00	11.75	5	32,989	0.02%
2023/09/28	1	11.75	0	0.00	11.80	1	33,805	0.00%
2023/09/27	12.1	11.70	0	0.00	11.75	12.1	34,084	0.04%
2023/09/26	2	11.78	0	0.00	11.80	2	34,680	0.01%
2023/09/25	0	0.00	0.2	11.85	11.85	-0.2	34,740	0.00%
2023/09/22	5	11.73	14	11.75	11.70	-9	35,247	-0.03%
2023/09/21	4.5	11.78	0	0.00	11.75	4.5	35,117	0.01%
2023/09/20	15.4	11.90	0	0.00	11.85	15.4	34,924	0.04%
2023/09/19	1	12.00	43	12.00	11.95	-42	34,882	-0.12%
2023/09/18	1.9	12.02	0	0.00	12.00	1.9	35,007	0.01%
2023/09/15	2	12.00	0	0.00	12.05	2	35,255	0.01%
2023/09/14	51	12.00	1.4	12.00	12.05	49.6	35,171	0.14%
2023/09/13	1	11.95	0	0.00	11.95	1	35,381	0.00%
2023/09/12	15	11.95	1	11.95	11.95	14	35,878	0.04%
2023/09/08	2	11.90	4	11.90	11.95	-2	36,122	-0.01%
2023/09/07	12	11.85	0	0.00	11.90	12	36,508	0.03%
2023/09/06	7	11.91	0	0.00	11.85	7	36,588	0.02%
2023/09/05	3	11.95	0	12.00	12.00	3	36,515	0.01%
2023/09/04	1	11.95	0	0.00	12.05	1	36,677	0.00%
2023/09/01	2	12.00	0	0.00	11.95	2	36,792	0.01%
2023/08/31	6	11.92	4	11.93	11.85	2	36,860	0.01%
2023/08/30	2	11.95	2	11.98	12.00	0	36,989	0.00%
2023/08/29	2	11.85	0	0.00	11.95	2	37,346	0.01%
2023/08/28	1	11.90	0	0.00	11.90	1	37,572	0.00%
2023/08/25	12	11.71	10.1	11.75	11.70	1.9	38,998	0.00%
2023/08/24	4.4	11.77	15	11.76	11.75	-10.6	39,531	-0.03%
2023/08/23	7	11.80	0	0.00	11.80	7	39,899	0.02%
2023/08/22	30.2	11.81	2	11.80	11.80	28.2	40,490	0.07%
2023/08/18	9	11.91	0	0.00	11.90	9	41,285	0.02%
2023/08/17	11.5	11.87	0	11.95	11.90	11.5	41,443	0.03%
2023/08/16	27.2	11.89	0	0.00	11.90	27.2	41,624	0.07%
2023/08/15	7.2	12.07	5	12.05	12.05	2.2	41,393	0.01%
2023/08/14	8.1	12.21	0	0.00	12.15	8.1	41,441	0.02%
2023/08/11	6	12.43	0	0.00	12.40	6	41,219	0.01%
2023/08/10	11	12.55	3	12.55	12.50	8	41,338	0.02%
2023/08/09	0	0.00	2	12.50	12.50	-2	41,164	0.00%
2023/08/08	5	12.44	11	12.40	12.40	-6	41,385	-0.01%
2023/08/07	4	12.50	2.5	12.56	12.50	1.5	41,235	0.00%
2023/08/04	5	12.49	0	0.00	12.50	5	41,371	0.01%
2023/08/02	4	12.46	0	0.00	12.40	4	41,461	0.01%
2023/08/01	0	0.00	0.7	12.65	12.65	-0.7	42,203	0.00%
2023/07/31	5.2	12.55	2	12.65	12.55	3.2	41,906	0.01%
2023/07/28	14	12.51	5.8	12.58	12.60	8.2	41,154	0.02%
2023/07/27	6.6	12.70	1.1	12.70	12.70	5.5	40,781	0.01%
2023/07/26	0	0.00	12	12.45	12.45	-12	39,740	-0.03%
2023/07/25	2	12.28	0	0.00	12.25	2	38,914	0.01%
2023/07/24	4	12.26	0	0.00	12.25	4	39,313	0.01%
2023/07/21	4	12.33	1	12.41	12.30	3	39,211	0.01%
2023/07/20	1	12.35	7	12.39	12.40	-6	39,236	-0.02%
2023/07/19	8.1	12.36	0	0.00	12.30	8.1	39,208	0.02%
2023/07/18	5.1	12.40	7	12.40	12.35	-1.9	38,986	0.00%
2023/07/17	7	12.30	15	12.47	12.50	-8	38,150	-0.02%
2023/07/14	5	12.30	10	12.35	12.30	-5	37,476	-0.01%
2023/07/13	22.5	12.29	35	12.25	12.15	-12.5	37,297	-0.03%
2023/07/12	0	0.00	2.2	12.25	12.30	-2.2	37,007	-0.01%
2023/07/11	4	12.33	0	0.00	12.30	4	37,145	0.01%
2023/07/10	6.1	12.33	0	0.00	12.20	6.1	37,253	0.02%
2023/07/07	7.5	11.90	22	11.82	11.90	-14.5	36,579	-0.04%
2023/07/06	21	12.01	2	11.95	11.95	19	36,258	0.05%
2023/07/05	13	12.16	0	0.00	12.15	13	35,477	0.04%
2023/07/04	51.4	12.30	0	0.00	12.20	51.4	35,383	0.15%
2023/07/03	5	12.43	0	0.00	12.40	5	34,738	0.01%
2023/06/30	2.1	12.45	0	0.00	12.40	2.1	34,721	0.01%
2023/06/29	2	12.60	6	12.60	12.55	-4	34,295	-0.01%
2023/06/28	5	12.50	0	0.00	12.55	5	34,327	0.01%
2023/06/27	1.4	12.56	11	12.50	12.50	-9.6	34,223	-0.03%
2023/06/26	31.2	12.62	0	0.00	12.60	31.2	34,067	0.09%
2023/06/21	13	12.65	0	0.00	12.70	13	34,087	0.04%
2023/06/20	2	12.70	0	0.00	12.70	2	34,095	0.01%
2023/06/19	6.4	12.71	25	12.74	12.70	-18.6	33,951	-0.05%
2023/06/16	16	12.80	51	12.81	12.75	-35	33,773	-0.10%
2023/06/15	1	12.85	8	12.85	12.80	-7	33,371	-0.02%
2023/06/14	2	12.85	0	0.00	12.90	2	33,717	0.01%
2023/06/13	1.1	12.85	2	12.85	12.85	-0.9	34,207	0.00%
2023/06/12	6	12.90	0	0.00	12.90	6	34,173	0.02%
2023/06/09	0	0.00	10	12.95	13.00	-10	34,750	-0.03%
2023/06/08	2	12.98	0	0.00	13.00	2	35,215	0.01%
2023/06/07	10	13.10	3	13.12	13.10	7	35,617	0.02%
2023/06/06	2.5	13.09	0	0.00	13.10	2.5	35,539	0.01%
2023/06/05	3	13.05	6	13.06	13.00	-3	35,469	-0.01%
2023/06/02	1	12.85	0	0.00	12.90	1	35,074	0.00%
2023/06/01	1	12.80	11	12.85	12.80	-10	34,776	-0.03%
2023/05/31	5	12.78	0	0.00	12.70	5	34,643	0.01%
2023/05/30	12	12.80	0	0.00	12.80	12	33,423	0.04%
2023/05/29	15	12.84	1	13.00	12.80	14	33,060	0.04%
2023/05/26	15	12.90	0	0.00	12.85	15	32,925	0.05%
2023/05/25	7	13.11	0	0.00	13.00	7	32,351	0.02%
2023/05/24	1	13.30	1	13.30	13.30	0	31,920	0.00%
2023/05/23	4	13.30	10.7	13.30	13.30	-6.7	31,516	-0.02%
2023/05/22	0	0.00	14	13.30	13.30	-14	31,368	-0.04%
2023/05/19	0	0.00	3.5	13.17	13.20	-3.5	31,058	-0.01%
2023/05/18	0	0.00	18	13.19	13.20	-18	30,976	-0.06%
2023/05/17	0	0.00	14	13.08	13.05	-14	30,495	-0.05%
2023/05/16	2	12.88	4	12.96	13.00	-2	30,147	-0.01%
2023/05/15	0	0.00	1	12.55	12.80	-1	29,985	0.00%
2023/05/12	7.1	12.63	0	0.00	12.65	7.1	29,769	0.02%
2023/05/11	1	12.75	6	12.80	12.80	-5	29,418	-0.02%
2023/05/10	1	12.90	2	12.88	12.95	-1	29,302	0.00%
2023/05/09	3.1	12.73	3.9	12.79	12.85	-0.8	29,283	0.00%
2023/05/08	34.2	12.75	0	0.00	12.80	34.2	29,107	0.12%
2023/05/05	0	0.00	24	13.30	13.30	-24	27,761	-0.09%
2023/05/04	0	0.00	1	13.25	13.25	-1	28,006	0.00%
2023/05/03	1	13.10	1	13.10	13.20	0	28,349	0.00%
2023/05/02	5.5	13.10	7	13.06	13.20	-1.5	28,770	-0.01%
2023/04/28	3	13.00	12	13.00	13.10	-9	29,486	-0.03%
2023/04/26	2	12.90	0	0.00	13.05	2	29,273	0.01%
2023/04/25	4.1	13.01	0	0.00	12.95	4.1	28,761	0.01%
2023/04/24	0.7	13.25	1	13.25	13.20	-0.3	28,179	0.00%
2023/04/21	0	0.00	7.8	13.15	13.15	-7.8	27,748	-0.03%
2023/04/20	1	13.00	10	13.00	13.05	-9	27,377	-0.03%
2023/04/19	0.1	13.10	0	0.00	13.05	0.1	27,805	0.00%
2023/04/18	0	0.00	1	13.20	13.15	-1	27,717	0.00%
2023/04/17	2	13.23	2	13.25	13.25	0	27,621	0.00%
2023/04/14	4.9	13.24	0.1	13.30	13.30	4.8	27,440	0.02%
2023/04/13	7	13.12	0.6	13.15	13.20	6.4	27,109	0.02%
2023/04/12	7	13.13	0	0.00	13.20	7	26,764	0.03%
2023/04/11	1	12.95	15	13.00	13.00	-14	26,444	-0.05%
2023/04/10	2	12.90	1	12.85	12.90	1	26,335	0.00%
2023/04/07	3.8	12.79	6	12.75	12.80	-2.2	26,163	-0.01%
2023/04/06	0	12.65	0	0.00	12.55	0	25,809	0.00%
2023/03/31	1.1	12.55	1	12.60	12.55	0.1	25,613	0.00%
2023/03/29	1	12.60	2.9	12.60	12.60	-1.9	25,347	-0.01%
2023/03/27	1	12.45	0.4	12.43	12.45	0.6	25,339	0.00%
2023/03/24	6.2	12.37	0	0.00	12.40	6.2	25,833	0.02%
2023/03/23	2.8	12.53	3	12.47	12.55	-0.2	25,593	0.00%
2023/03/22	10	12.44	1	12.50	12.40	9	25,544	0.04%
2023/03/21	7	12.32	1	12.30	12.25	6	25,792	0.02%
2023/03/20	4	12.10	0	0.00	12.10	4	25,972	0.02%
2023/03/17	8	12.22	2	12.25	12.20	6	25,913	0.02%
2023/03/16	8.1	12.14	0	0.00	12.10	8.1	25,616	0.03%
2023/03/15	8.5	12.60	11	12.55	12.50	-2.5	25,367	-0.01%
2023/03/14	12.1	12.56	0	0.00	12.55	12.1	25,273	0.05%
2023/03/13	7	12.78	10	12.80	12.80	-3	24,754	-0.01%
2023/03/10	12	12.92	0.8	12.95	12.90	11.2	24,453	0.05%
2023/03/09	2	13.10	3	13.12	13.10	-1	24,424	0.00%
2023/03/08	5	13.18	1	13.25	13.20	4	25,121	0.02%
2023/03/07	14	13.15	3.2	13.21	13.25	10.8	25,718	0.04%
2023/03/06	11	13.15	21	13.15	13.15	-10	26,209	-0.04%
2023/03/02	2	13.05	71	13.10	13.10	-69	28,066	-0.25%
2023/03/01	3.2	13.05	0	0.00	13.05	3.2	28,476	0.01%
2023/02/24	9	13.14	0	0.00	13.20	9	28,866	0.03%
2023/02/23	7.5	13.15	9	13.20	13.20	-1.5	28,602	-0.01%
2023/02/22	1	13.10	0	0.00	13.10	1	28,595	0.00%
2023/02/21	0.5	13.30	0.5	13.30	13.20	0	28,445	0.00%
2023/02/20	0	0.00	37.2	13.30	13.35	-37.2	28,738	-0.13%
2023/02/17	1	13.20	25	13.20	13.20	-24	28,781	-0.08%
2023/02/15	4	13.00	1.1	13.05	13.00	2.9	29,647	0.01%
2023/02/14	2	13.08	2	13.05	13.05	0	29,765	0.00%
2023/02/13	1.8	12.90	1	12.90	13.05	0.8	29,790	0.00%
2023/02/10	31	12.95	25	12.95	12.90	6	29,659	0.02%
2023/02/09	12	12.96	10	13.00	13.00	2	29,694	0.01%
2023/02/08	30	13.00	5	13.05	13.00	25	29,744	0.08%
2023/02/07	11	13.05	20.5	13.10	13.05	-9.5	29,811	-0.03%
2023/02/06	3	13.05	13	13.13	13.05	-10	29,761	-0.03%
2023/02/03	16.2	13.10	0	0.00	13.10	16.2	29,763	0.05%
2023/02/02	20.6	13.05	23	13.20	13.15	-2.4	29,855	-0.01%
2023/02/01	50.3	13.12	0	0.00	13.15	50.3	29,676	0.17%
2023/01/31	11.5	13.16	1	13.15	13.20	10.5	29,451	0.04%
2023/01/30	0.5	13.25	11.2	13.15	13.20	-10.6	29,286	-0.04%
2023/01/17	11	13.00	3	13.05	13.05	8	28,843	0.03%
2023/01/16	1	13.00	0.1	13.05	13.00	0.9	28,920	0.00%
2023/01/13	1	12.95	0	0.00	12.95	1	28,982	0.00%
2023/01/12	0.1	12.95	6.2	13.00	12.95	-6.1	29,601	-0.02%
2023/01/11	3	12.92	0.6	13.00	12.90	2.4	29,806	0.01%
2023/01/10	13	13.00	3	13.00	13.00	10	30,096	0.03%
2023/01/09	0	0.00	35	13.01	13.05	-35	30,697	-0.11%
2023/01/06	1.9	12.86	2.1	12.80	12.85	-0.2	30,836	0.00%
2023/01/05	0	0.00	2	12.85	12.75	-2	31,589	-0.01%
2023/01/04	0	0.00	3.5	12.70	12.65	-3.5	31,894	-0.01%
2023/01/03	0	0.00	1.5	12.70	12.65	-1.5	32,407	0.00%
2022/12/30	7	12.64	0	0.00	12.60	7	32,374	0.02%
2022/12/29	0	12.70	5.8	12.65	12.60	-5.8	32,654	-0.02%
2022/12/28	1	12.70	0	0.00	12.70	1	32,814	0.00%
2022/12/26	1.1	12.80	60	12.80	12.80	-58.9	33,481	-0.18%
2022/12/23	2	12.70	0	0.00	12.70	2	34,208	0.01%
2022/12/22	2	12.65	4	12.70	12.80	-2	34,711	-0.01%
2022/12/21	3	12.60	2	12.70	12.55	1	35,392	0.00%
2022/12/20	14	12.53	0	0.00	12.50	14	35,591	0.04%
2022/12/19	2	12.70	0.6	12.70	12.70	1.4	35,816	0.00%
2022/12/16	4	12.75	4.4	12.80	12.70	-0.4	35,953	0.00%
2022/12/15	11	12.80	2	12.85	12.85	9	35,798	0.03%
2022/12/14	1	12.85	0	0.00	12.85	1	35,970	0.00%
2022/12/13	11.2	12.80	0	0.00	12.80	11.2	35,904	0.03%
2022/12/09	0.2	13.00	1.1	12.91	12.95	-0.9	35,902	0.00%
2022/12/08	5	12.95	5	12.95	12.95	0	35,926	0.00%
2022/12/07	1	13.15	5	13.20	13.05	-4	35,906	-0.01%
2022/12/05	3.1	13.42	0	0.00	13.40	3.1	35,543	0.01%
2022/12/02	20	13.50	2	13.50	13.45	18	35,558	0.05%
2022/12/01	5	13.30	5	13.55	13.35	0	35,802	0.00%
2022/11/30	0.2	13.35	157	13.40	13.35	-156.9	35,621	-0.44%	大賣/鉅額交易
2022/11/29	1.6	13.23	24.2	13.19	13.20	-22.6	35,278	-0.06%
2022/11/28	3	12.90	2	12.95	12.90	1	34,752	0.00%
2022/11/25	16	12.95	8	13.00	12.90	8	34,401	0.02%
2022/11/24	34.2	12.95	7	13.03	12.90	27.2	34,049	0.08%
2022/11/23	9.7	13.57	10.1	13.55	13.50	-0.4	32,858	0.00%
2022/11/22	0.2	13.26	17.3	13.36	13.45	-17.1	32,652	-0.05%
2022/11/21	1	13.10	25	13.09	13.10	-24	32,038	-0.07%
2022/11/18	0.1	13.00	0.2	12.95	13.00	-0.1	31,905	0.00%
2022/11/17	10	12.80	0	0.00	12.95	10	32,036	0.03%
2022/11/16	1.1	13.09	2	13.15	13.00	-0.9	32,232	0.00%
2022/11/15	33.4	12.90	39	13.10	13.15	-5.6	31,920	-0.02%
2022/11/14	39	13.10	32.1	12.99	13.00	7	31,678	0.02%
2022/11/11	3	12.68	14.4	12.83	12.90	-11.4	31,336	-0.04%
2022/11/10	32.2	12.28	1	12.35	12.30	31.2	30,699	0.10%
2022/11/09	2	12.45	15	12.47	12.50	-13	30,668	-0.04%
2022/11/08	3.2	12.38	17	12.45	12.45	-13.8	30,757	-0.04%
2022/11/07	1.3	12.30	5	12.34	12.35	-3.7	30,958	-0.01%
2022/11/04	0	0.00	3	12.13	12.20	-3	31,640	-0.01%
2022/11/03	0.2	11.95	0	0.00	12.00	0.2	32,096	0.00%
2022/11/02	0	0.00	0.3	12.00	11.95	-0.3	32,186	0.00%
2022/10/31	5.1	11.95	1	11.95	11.75	4.1	33,331	0.01%
2022/10/28	11.1	11.70	1	11.85	11.70	10.1	33,451	0.03%
2022/10/27	6.3	11.83	31.1	11.80	11.75	-24.7	33,651	-0.07%
2022/10/26	1.1	11.65	13.1	11.70	11.65	-12	33,886	-0.04%
2022/10/25	0.1	11.35	47.3	11.35	11.45	-47.2	33,785	-0.14%
2022/10/24	21	11.18	0	0.00	11.15	21	33,711	0.06%
2022/10/21	32.5	11.29	0	0.00	11.20	32.5	33,642	0.10%
2022/10/20	3.3	11.05	10	11.00	11.45	-6.8	33,576	-0.02%
2022/10/19	0	0.00	3	11.36	11.20	-3	33,184	-0.01%
2022/10/18	44	11.17	11	11.29	11.35	33	33,159	0.10%
2022/10/17	13.1	11.19	10.5	11.25	11.30	2.6	33,315	0.01%
2022/10/14	24.2	11.74	10	11.65	11.65	14.2	33,402	0.04%
2022/10/13	14.2	11.84	0	0.00	11.70	14.2	33,643	0.04%
2022/10/12	1	12.10	0	0.00	12.20	1	33,503	0.00%
2022/10/11	2	12.03	5	12.19	12.15	-3	33,678	-0.01%
2022/10/07	3	12.37	2	12.43	12.35	1	33,475	0.00%
2022/10/06	0	0.00	7.2	12.31	12.40	-7.2	33,769	-0.02%
2022/10/05	4.2	12.25	8.8	12.30	12.30	-4.6	34,247	-0.01%
2022/10/04	9	11.93	0	0.00	11.90	9	34,793	0.03%
2022/10/03	3	11.78	3	11.80	11.80	0	34,722	0.00%
2022/09/30	32	12.03	0	0.00	12.00	32	34,939	0.09%
2022/09/29	10	12.25	7	12.24	12.25	3	35,131	0.01%
2022/09/28	16.3	12.35	0	0.00	12.15	16.3	36,677	0.04%
2022/09/27	1.5	12.53	5	12.60	12.55	-3.5	37,719	-0.01%
2022/09/26	27	12.61	4	12.64	12.60	23	38,487	0.06%
2022/09/23	34	12.88	0	0.00	12.85	34	39,310	0.09%
2022/09/22	37.1	12.72	1.2	12.87	12.80	35.9	40,238	0.09%
2022/09/21	2.5	12.96	0	0.00	13.00	2.5	40,178	0.01%
2022/09/20	2.2	13.05	0	0.00	13.10	2.2	40,194	0.01%
2022/09/19	3.2	12.97	2	13.00	12.95	1.2	40,364	0.00%
2022/09/16	4	13.05	4.7	13.15	13.10	-0.7	40,380	0.00%
2022/09/15	1	13.27	1	13.20	13.15	0	40,371	0.00%
2022/09/14	25	13.13	0	0.00	13.10	25	40,646	0.06%
2022/09/13	3	13.40	18	13.43	13.40	-15	41,148	-0.04%
2022/09/12	12.1	13.18	12	13.30	13.35	0.1	42,125	0.00%
2022/09/08	4.7	12.90	3	12.98	13.05	1.7	42,931	0.00%
2022/09/07	80	12.93	0	0.00	12.85	80	43,472	0.18%
2022/09/06	2	13.08	4	13.05	13.15	-2	43,131	0.00%
2022/09/05	5	13.01	16	13.02	13.10	-11	43,196	-0.03%
2022/09/02	8.3	13.18	10	13.20	13.15	-1.7	43,369	0.00%
2022/09/01	20	13.20	0	0.00	13.30	20	43,288	0.05%
2022/08/31	0	0.00	10	13.40	13.40	-10	43,083	-0.02%
2022/08/30	5.7	13.31	0	0.00	13.35	5.7	42,942	0.01%
2022/08/29	0.5	13.40	0	0.00	13.35	0.5	42,862	0.00%
2022/08/26	2	13.73	0	0.00	13.75	2	42,686	0.00%
2022/08/25	1	13.55	0	0.00	13.65	1	42,924	0.00%
2022/08/24	5.3	13.48	0	0.00	13.55	5.3	43,184	0.01%
2022/08/23	53	13.55	0	0.00	13.55	53	44,962	0.12%
2022/08/22	2	13.75	0.5	13.85	13.80	1.5	45,880	0.00%
2022/08/19	2	13.85	0	0.00	13.90	2	46,495	0.00%
2022/08/18	0	0.00	13	13.90	13.85	-13	47,213	-0.03%
2022/08/17	1.5	14.02	15	14.00	14.00	-13.5	48,740	-0.03%
2022/08/16	3.5	13.87	0	0.00	13.90	3.5	49,597	0.01%
2022/08/15	4	13.89	0.5	14.00	13.90	3.6	50,188	0.01%
2022/08/12	14	13.86	10	13.85	13.90	4	50,247	0.01%
2022/08/11	18.9	13.94	289	13.96	13.90	-270.1	50,440	-0.54%	大賣/鉅額交易
2022/08/10	15	13.60	10.3	13.60	13.55	4.7	50,223	0.01%
2022/08/09	10	13.45	15.7	13.41	13.40	-5.7	50,048	-0.01%
2022/08/08	5.5	13.26	15.3	13.27	13.35	-9.8	50,538	-0.02%
2022/08/05	9.3	13.21	13	13.13	13.35	-3.7	50,824	-0.01%
2022/08/04	11	12.75	0	0.00	12.85	11	51,344	0.02%
2022/08/03	18.1	12.76	0	0.00	12.85	18.1	51,628	0.04%
2022/08/01	0	0.00	14.5	12.97	13.05	-14.5	53,286	-0.03%
2022/07/29	6.5	12.97	21	13.00	12.90	-14.5	53,744	-0.03%
2022/07/28	10	12.90	0	0.00	12.95	10	53,825	0.02%
2022/07/27	14	12.83	110	12.85	12.85	-96	53,828	-0.18%	大賣/
2022/07/26	12	13.03	31.7	13.00	12.95	-19.7	54,020	-0.04%
2022/07/25	2	12.85	5	12.86	12.85	-3	54,429	-0.01%
2022/07/22	2	12.70	1	12.75	12.75	1	54,861	0.00%
2022/07/21	15.5	12.54	10	12.70	12.65	5.5	55,525	0.01%
2022/07/20	6.8	12.88	3	12.92	12.75	3.8	55,493	0.01%
2022/07/19	24	12.75	4.1	12.82	12.80	19.9	55,479	0.04%
2022/07/18	4.1	12.71	2	12.63	12.70	2.1	55,457	0.00%
2022/07/15	17.1	12.52	0	0.00	12.50	17.1	55,469	0.03%
2022/07/14	3	12.73	2	12.70	12.75	1	55,745	0.00%
2022/07/13	118.2	12.71	24	12.76	12.80	94.2	55,895	0.17%	大買/
2022/07/12	16.7	12.31	0	0.00	12.30	16.7	56,245	0.03%
2022/07/11	3	12.83	0	0.00	12.80	3	56,183	0.01%
2022/07/08	10.1	13.00	2.8	12.95	12.90	7.4	56,933	0.01%
2022/07/07	10.4	12.94	4.4	12.98	12.90	6	56,884	0.01%
2022/07/06	34.5	13.16	2	13.05	12.90	32.5	56,712	0.06%
2022/07/05	8.1	14.23	5	14.22	14.25	3.1	56,037	0.01%
2022/07/04	5	14.18	27.9	14.26	14.20	-22.9	55,263	-0.04%
2022/07/01	14.2	14.42	38	14.41	14.30	-23.8	56,045	-0.04%
2022/06/30	36.6	14.84	0	0.00	14.70	36.6	56,326	0.06%
2022/06/29	0	0.00	1.6	15.20	15.20	-1.6	55,861	0.00%
2022/06/27	12.5	15.31	2	15.33	15.25	10.5	57,834	0.02%
2022/06/24	8	15.18	2	15.20	15.25	6	57,680	0.01%
2022/06/23	2	15.08	0	0.00	15.10	2	58,066	0.00%
2022/06/22	43	15.30	12	15.13	15.10	31	58,007	0.05%
2022/06/21	1.2	15.29	24	15.26	15.30	-22.8	57,943	-0.04%
2022/06/20	43.3	14.97	0	0.00	14.70	43.3	57,917	0.07%
2022/06/17	1.3	15.10	76	15.04	15.15	-74.8	57,370	-0.13%
2022/06/16	5.1	15.39	7	15.44	15.25	-1.9	57,547	0.00%
2022/06/15	2.3	15.51	0	0.00	15.50	2.3	60,394	0.00%
2022/06/14	10	15.40	0	0.00	15.55	10	61,948	0.02%
2022/06/13	7	15.39	0	0.00	15.50	7	62,344	0.01%
2022/06/10	8	15.85	0	0.00	15.85	8	62,582	0.01%
2022/06/09	9	16.04	0	0.00	16.00	9	62,879	0.01%
2022/06/08	0	0.00	5	16.05	16.00	-5	63,200	-0.01%
2022/06/07	34	15.90	2	15.95	15.90	32	64,557	0.05%
2022/06/06	2	16.10	4	16.00	16.05	-2	65,053	0.00%
2022/06/02	3	15.90	1	15.85	15.80	2	66,395	0.00%
2022/06/01	4	16.01	2	16.00	15.95	2	69,532	0.00%
2022/05/31	10	15.99	1	16.05	16.20	9	71,755	0.01%
2022/05/30	6.4	15.86	8.2	16.04	16.15	-1.8	70,440	0.00%
2022/05/27	10.1	15.50	24	15.41	15.50	-14	71,191	-0.02%
2022/05/26	5.6	15.27	0	0.00	15.15	5.6	71,903	0.01%
2022/05/25	32.5	15.17	2	15.25	15.20	30.5	72,657	0.04%
2022/05/24	11.2	15.69	0	0.00	15.60	11.2	73,540	0.02%
2022/05/23	8	15.78	2	15.70	15.90	6	72,906	0.01%
2022/05/20	7.3	15.91	5	15.90	15.90	2.3	73,902	0.00%
2022/05/19	5.1	15.82	20	15.80	15.80	-14.9	74,219	-0.02%
2022/05/18	3.2	16.24	5	16.21	16.35	-1.8	74,585	0.00%
2022/05/17	2.8	15.91	31	15.92	15.85	-28.2	74,977	-0.04%
2022/05/16	21.1	15.86	3	16.05	15.85	18.1	75,317	0.02%
2022/05/13	10.9	16.00	0	0.00	16.00	10.9	75,827	0.01%
2022/05/12	23.4	15.99	9	15.99	15.85	14.4	76,243	0.02%
2022/05/11	4	16.46	32.9	16.49	16.40	-28.9	75,317	-0.04%
2022/05/10	30.5	16.67	212	16.46	16.70	-181.5	75,489	-0.24%	大賣/鉅額交易
2022/05/09	19.7	16.95	0	0.00	16.85	19.7	75,350	0.03%
2022/05/06	6.3	17.30	5	17.40	17.45	1.3	75,578	0.00%
2022/05/05	2.2	17.61	10	17.70	17.65	-7.9	77,448	-0.01%
2022/05/04	3.2	17.62	31	17.65	17.70	-27.8	77,747	-0.04%
2022/05/03	2	17.65	7	17.80	17.70	-5	78,503	-0.01%
2022/04/29	8	17.93	0	0.00	17.95	8	79,946	0.01%
2022/04/28	2.7	17.69	56	17.66	17.90	-53.3	81,077	-0.07%
2022/04/27	38.8	17.79	4	17.75	17.80	34.8	82,023	0.04%
2022/04/26	10	18.20	3	18.18	18.20	7	82,580	0.01%
2022/04/25	31	18.20	43.2	18.20	18.15	-12.2	83,009	-0.01%
2022/04/22	22	18.10	2	18.40	18.60	20	84,359	0.02%
2022/04/21	29.2	18.52	0	0.00	18.40	29.2	87,723	0.03%
2022/04/20	5	18.50	10	18.44	18.75	-5	89,730	-0.01%
2022/04/19	33	18.77	0	0.00	18.50	33	92,335	0.04%
2022/04/18	26.4	18.67	85	18.36	18.50	-58.6	96,008	-0.06%
2022/04/15	4	19.01	22.2	18.97	19.00	-18.2	95,286	-0.02%
2022/04/14	36.2	19.25	14.1	19.25	19.20	22.1	95,330	0.02%
2022/04/13	5.2	19.63	2	19.80	19.65	3.2	94,847	0.00%
2022/04/12	7	19.54	3	19.53	19.55	4	95,107	0.00%
2022/04/11	9.4	19.79	69	19.64	19.75	-59.6	94,877	-0.06%
2022/04/08	2	19.38	8.5	19.53	19.80	-6.5	95,305	-0.01%
2022/04/07	29.4	19.71	21	19.39	19.30	8.4	96,001	0.01%
2022/04/06	2	19.38	8.6	19.55	19.70	-6.6	95,900	-0.01%
2022/04/01	0	0.00	2.3	19.25	19.30	-2.3	95,306	0.00%
2022/03/31	4.4	19.28	26.3	19.37	19.20	-21.9	94,938	-0.02%
2022/03/30	0	0.00	5	19.03	19.05	-5	94,025	-0.01%
2022/03/29	1	18.90	6	18.90	18.95	-5	94,476	-0.01%
2022/03/28	6	18.71	33	18.75	18.95	-27	95,706	-0.03%
2022/03/25	3	18.78	6	18.80	18.75	-3	96,220	0.00%
2022/03/24	2	18.95	11	18.99	19.00	-9	97,646	-0.01%
2022/03/23	0	0.00	1.4	19.00	19.00	-1.4	100,697	0.00%
2022/03/22	0	0.00	3	18.70	18.75	-3	100,951	0.00%
2022/03/21	5	18.97	0	0.00	18.80	5	100,950	0.00%
2022/03/18	6.4	18.73	6	18.87	19.05	0.4	100,367	0.00%
2022/03/17	2	18.58	51	18.61	18.65	-49	97,396	-0.05%
2022/03/16	33.1	17.81	5	17.90	17.85	28.1	96,195	0.03%
2022/03/15	6	17.67	21	17.66	17.80	-15	95,878	-0.02%
2022/03/14	7.2	17.54	1	17.55	17.55	6.2	95,870	0.01%
2022/03/11	3	17.48	2	17.50	17.50	1	96,277	0.00%
2022/03/10	15.5	17.66	3	17.68	17.70	12.5	96,520	0.01%
2022/03/09	11.5	17.07	18	17.10	17.05	-6.6	95,926	-0.01%
2022/03/08	40.1	17.00	30	16.96	16.95	10.1	95,709	0.01%
2022/03/07	96.9	17.08	15	17.02	17.05	81.9	94,838	0.09%
2022/03/04	64.2	18.02	17	17.98	17.90	47.2	92,986	0.05%
2022/03/03	12	18.44	8	18.46	18.45	4	91,649	0.00%
2022/03/02	32.3	18.36	6	18.40	18.40	26.3	92,395	0.03%
2022/03/01	20	18.77	15	18.64	18.75	5	91,081	0.01%
2022/02/25	18	18.80	3.5	18.95	18.95	14.5	90,730	0.02%
2022/02/24	36.7	18.97	147	18.91	18.85	-110.3	90,257	-0.12%	大賣/鉅額交易
2022/02/23	29	19.31	22	19.35	19.35	7	88,904	0.01%
2022/02/22	23.4	19.28	9	19.12	19.40	14.4	90,191	0.02%
2022/02/21	20	19.52	4	19.60	19.60	16	91,665	0.02%
2022/02/18	1.3	19.54	1	19.50	19.50	0.3	96,169	0.00%
2022/02/17	8	19.43	68	19.41	19.35	-60	96,496	-0.06%
2022/02/16	1	19.35	3	19.33	19.30	-2	97,777	0.00%
2022/02/15	43	19.32	10	19.27	19.15	33	100,508	0.03%
2022/02/14	24.2	19.09	51	19.14	19.20	-26.8	100,398	-0.03%
2022/02/11	9.1	19.25	4	19.34	19.30	5.1	99,506	0.01%
2022/02/10	3.1	19.23	1	19.25	19.30	2.1	99,021	0.00%
2022/02/09	14	19.31	4	19.25	19.30	10	98,611	0.01%
2022/02/08	6	19.25	5	19.17	19.25	1	98,050	0.00%
2022/02/07	13.2	18.83	63.3	18.95	19.10	-50.1	96,860	-0.05%
2022/01/26	50	18.16	30	18.17	18.20	20	94,430	0.02%
2022/01/25	18	18.08	15	18.12	18.20	3	93,985	0.00%
2022/01/24	13	18.21	22.4	18.19	18.45	-9.4	93,199	-0.01%
2022/01/21	44	18.38	31.2	18.44	18.40	12.8	91,776	0.01%
2022/01/20	27	18.59	5	18.63	18.75	22	90,155	0.02%
2022/01/19	49.2	18.93	98	19.01	18.85	-48.9	88,874	-0.05%
2022/01/18	33.3	19.03	15	19.05	19.10	18.3	87,706	0.02%
2022/01/17	49	18.94	32.6	19.01	18.90	16.4	86,585	0.02%
2022/01/14	69.3	18.97	30	19.08	18.85	39.3	84,692	0.05%
2022/01/13	20.2	18.50	40	18.51	18.65	-19.9	81,356	-0.02%
2022/01/12	43.3	18.45	20.5	18.38	18.45	22.8	79,413	0.03%
2022/01/11	61.2	17.71	49.5	17.98	18.25	11.7	76,726	0.02%
2022/01/10	4	17.23	50	17.30	17.35	-46	73,683	-0.06%
2022/01/07	16.1	17.26	0	0.00	17.30	16.1	73,695	0.02%
2022/01/05	0	0.00	24.1	17.25	17.20	-24.1	73,189	-0.03%
2022/01/04	27.1	17.07	6	17.09	17.10	21.1	73,110	0.03%
2022/01/03	81.7	17.19	1	17.15	17.15	80.7	72,981	0.11%
2021/12/30	46.7	17.43	11.3	17.45	17.50	35.3	71,626	0.05%
2021/12/29	52.7	17.29	30.8	17.46	17.60	21.9	70,492	0.03%
2021/12/28	2	17.05	4	17.00	17.10	-2	69,355	0.00%
2021/12/27	20.2	16.89	6	16.90	16.90	14.2	68,922	0.02%
2021/12/24	13.2	16.88	13.6	16.83	16.85	-0.4	69,645	0.00%
2021/12/23	6	16.61	10	16.65	16.70	-4	69,265	-0.01%
2021/12/22	15	16.57	13	16.59	16.65	2	68,755	0.00%
2021/12/21	7	16.54	0	0.00	16.60	7	67,626	0.01%
2021/12/20	37	16.75	4	16.65	16.55	33	67,018	0.05%
2021/12/17	36	16.83	0	0.00	16.85	36	65,735	0.05%
2021/12/16	7	16.57	10	16.50	16.50	-3	62,859	0.00%
2021/12/15	11	16.59	10	16.60	16.55	1	63,353	0.00%
2021/12/14	2.4	16.49	8	16.56	16.60	-5.6	64,095	-0.01%
2021/12/13	78	16.69	0	0.00	16.65	78	65,341	0.12%
2021/12/10	16.3	16.64	7	16.70	16.60	9.3	65,336	0.01%
2021/12/09	2	16.53	3	16.55	16.65	-1	66,257	0.00%
2021/12/08	2.7	16.52	32.3	16.60	16.50	-29.6	66,982	-0.04%
2021/12/07	8	16.51	26	16.41	16.70	-18	66,222	-0.03%
2021/12/06	7	16.50	0	0.00	16.45	7	65,707	0.01%
2021/12/03	13.3	16.44	0	0.00	16.35	13.3	65,448	0.02%
2021/12/02	19	16.17	85	16.13	16.15	-66	65,049	-0.10%
2021/12/01	5	16.19	2	16.15	16.25	3	64,906	0.00%
2021/11/30	26	16.23	60	16.27	16.40	-34	64,479	-0.05%
2021/11/29	52.4	16.07	20	16.15	16.20	32.4	64,003	0.05%
2021/11/26	46.1	16.39	9.5	16.40	16.35	36.6	63,263	0.06%
2021/11/25	12	16.65	5	16.65	16.80	7	62,823	0.01%
2021/11/24	17	16.81	6	16.90	16.80	11	63,421	0.02%
2021/11/23	8	16.86	4	16.70	16.80	4	62,961	0.01%
2021/11/22	60	16.69	23	16.70	16.70	37	62,204	0.06%
2021/11/19	23	16.83	47	16.92	16.85	-24	61,861	-0.04%
2021/11/18	141	17.22	52.5	17.05	17.10	88.5	60,633	0.15%	大買/
2021/11/17	135.3	16.61	84.9	16.76	16.95	50.4	58,267	0.09%	大買/
2021/11/16	10	15.47	3	15.48	15.65	7	54,411	0.01%
2021/11/15	34	15.64	43.5	15.57	15.60	-9.5	54,942	-0.02%
2021/11/12	65.5	15.01	37.7	15.01	15.30	27.8	53,620	0.05%
2021/11/11	17	14.51	0.3	14.48	14.50	16.7	51,294	0.03%
2021/11/10	0	0.00	4	14.35	14.35	-4	53,352	-0.01%
2021/11/09	21.3	14.25	11	14.25	14.30	10.3	56,846	0.02%
2021/11/08	3	14.25	0	0.00	14.30	3	57,001	0.01%
2021/11/05	2	14.10	0	0.00	14.15	2	58,065	0.00%
2021/11/04	5	14.15	4	14.25	14.15	1	59,407	0.00%
2021/11/03	21	14.12	1	14.15	14.15	20	60,455	0.03%
2021/11/02	9.3	14.13	6	14.11	14.15	3.3	61,236	0.01%
2021/11/01	4	14.11	0	0.00	14.10	4	61,653	0.01%
2021/10/29	1.2	14.22	0	0.00	14.20	1.2	61,686	0.00%
2021/10/27	5	14.30	0	0.00	14.30	5	61,901	0.01%
2021/10/26	1	14.35	66.6	14.30	14.30	-65.6	62,189	-0.11%
2021/10/25	5	14.15	1	14.15	14.15	4	62,115	0.01%
2021/10/22	21	14.10	2	14.13	14.15	19	63,530	0.03%
2021/10/21	1	14.15	40	14.20	14.15	-39	64,559	-0.06%
2021/10/19	23	14.21	0	0.00	14.25	23	65,046	0.04%
2021/10/18	5	14.22	50	14.25	14.20	-45	65,164	-0.07%
2021/10/15	6	14.10	0	0.00	14.10	6	65,357	0.01%
2021/10/14	10.2	14.00	4	14.00	14.00	6.2	66,634	0.01%
2021/10/13	2	14.08	31	14.10	14.10	-29	68,350	-0.04%
2021/10/12	0	0.00	2	14.15	14.20	-2	70,419	0.00%
2021/10/08	1.2	14.15	1	14.10	14.15	0.2	70,965	0.00%
2021/10/07	1	14.15	1	14.15	14.10	0	71,561	0.00%
2021/10/06	0	0.00	2	13.93	14.00	-2	72,631	0.00%
2021/10/05	22.1	13.91	11	13.86	13.95	11.1	73,764	0.02%
2021/10/04	13	13.93	2	13.95	13.90	11	74,530	0.01%
2021/10/01	30	13.99	21.2	14.09	14.00	8.8	76,499	0.01%
2021/09/30	0	0.00	1	14.10	14.20	-1	76,853	0.00%
2021/09/29	6	14.02	1	14.05	14.05	5	77,139	0.01%
2021/09/28	0	0.00	2	14.15	14.20	-2	77,236	0.00%
2021/09/27	5	14.10	0.3	14.25	14.20	4.7	77,492	0.01%
2021/09/24	52	14.05	0	0.00	14.10	52	77,668	0.07%
2021/09/23	13	14.10	0	0.00	14.10	13	77,779	0.02%
2021/09/22	3.2	14.01	2	14.00	14.10	1.2	78,426	0.00%
2021/09/17	0.1	14.55	0	0.00	14.25	0.1	78,310	0.00%
2021/09/16	8.8	14.54	7.3	14.61	14.50	1.5	77,892	0.00%
2021/09/15	0	0.00	1.5	14.29	14.35	-1.5	76,980	0.00%
2021/09/14	0	0.00	35	14.29	14.30	-35	78,401	-0.04%
2021/09/13	27	14.00	11	14.12	14.10	16	80,629	0.02%
2021/09/09	0	0.00	4	13.75	13.80	-4	81,822	0.00%
2021/09/08	0	0.00	5	13.75	13.75	-5	81,808	-0.01%
2021/09/07	6	13.85	28	13.84	13.85	-22	81,940	-0.03%
2021/09/06	0	13.85	2	13.90	13.80	-2	81,919	0.00%
2021/09/03	2.4	13.91	9	13.93	13.95	-6.6	81,961	-0.01%
2021/09/02	23	13.88	0	0.00	13.75	23	82,377	0.03%
2021/09/01	2	14.05	0	0.00	14.10	2	81,731	0.00%
2021/08/31	30	14.19	3	14.20	14.20	27	81,436	0.03%
2021/08/30	1	14.05	11.1	14.14	14.20	-10.1	81,177	-0.01%
2021/08/27	1.8	13.75	10	13.79	13.80	-8.2	80,857	-0.01%
2021/08/26	2.1	13.53	0	0.00	13.65	2.1	80,751	0.00%
2021/08/25	2	13.60	2	13.50	13.65	0	81,508	0.00%
2021/08/24	3	13.25	21	13.30	13.40	-18	81,434	-0.02%
2021/08/23	4	13.23	0	0.00	13.35	4	82,123	0.00%
2021/08/20	16	13.00	7	13.11	13.15	9	82,382	0.01%
2021/08/19	18.7	13.30	13	13.36	13.20	5.7	82,509	0.01%
2021/08/18	16.2	13.57	0	0.00	13.60	16.2	81,570	0.02%
2021/08/17	14.5	13.55	1	13.45	13.65	13.5	81,339	0.02%
2021/08/16	40	13.83	0	0.00	13.70	40	80,832	0.05%
2021/08/13	32.2	14.31	18.5	14.36	14.30	13.7	78,735	0.02%
2021/08/12	6.5	13.85	0	0.00	13.85	6.5	76,171	0.01%
2021/08/11	18.5	13.94	4	14.04	13.90	14.5	77,421	0.02%
2021/08/10	26.5	13.77	3	13.73	13.85	23.5	79,013	0.03%
2021/08/09	3	14.17	32	14.15	14.15	-29	81,499	-0.04%
2021/08/06	3	14.18	12	14.19	14.25	-9	82,427	-0.01%
2021/08/04	0	0.00	8	14.23	14.25	-8	90,808	-0.01%
2021/08/03	4	14.10	7	14.10	14.20	-3	95,849	0.00%
2021/08/02	9	14.15	0	0.00	14.20	9	98,894	0.01%
2021/07/30	12	14.13	0	0.00	14.10	12	99,430	0.01%
2021/07/29	9	13.98	2	14.00	14.10	7	100,379	0.01%
2021/07/28	22	13.77	0	0.00	13.85	22	102,409	0.02%
2021/07/27	17.7	14.02	1	14.05	13.95	16.7	106,150	0.02%
2021/07/26	65	14.40	0	0.00	14.25	65	107,347	0.06%
2021/07/23	1	14.30	7.6	14.30	14.40	-6.6	109,081	-0.01%
2021/07/22	3	14.15	0	0.00	14.20	3	111,678	0.00%
2021/07/21	11	14.05	0	0.00	14.10	11	114,878	0.01%
2021/07/20	9	14.13	3	14.10	14.15	6	120,639	0.00%
2021/07/19	34	14.64	8.2	14.46	14.45	25.8	121,839	0.02%
2021/07/16	10.3	14.48	119.7	14.27	14.70	-109.3	123,822	-0.09%	大賣/鉅額交易
2021/07/15	2	14.15	8	14.12	14.20	-6	122,551	0.00%
2021/07/14	1	13.90	5.4	13.90	13.95	-4.4	122,986	0.00%
2021/07/13	3	14.00	5	13.90	13.80	-2	124,648	0.00%
2021/07/12	7.6	14.04	13.6	14.00	13.95	-6	124,581	0.00%
2021/07/09	5.6	13.84	1	13.70	13.70	4.6	124,502	0.00%
2021/07/08	2	13.88	12	13.87	13.95	-10	124,941	-0.01%
2021/07/07	4	13.46	14	13.45	13.50	-10	124,426	-0.01%
2021/07/06	1	13.30	35.8	13.30	13.30	-34.8	126,833	-0.03%
2021/07/05	7.3	13.25	41.5	13.21	13.25	-34.2	126,659	-0.03%
2021/07/02	1.1	13.05	0	0.00	13.15	1.1	126,296	0.00%
2021/07/01	2	13.05	2	13.05	13.05	0	126,328	0.00%
2021/06/30	63.8	13.15	6.3	13.13	13.15	57.5	126,167	0.05%
2021/06/29	46.1	13.01	4	12.95	13.00	42.1	126,127	0.03%
2021/06/28	28	13.20	37.1	13.20	13.20	-9.1	125,824	-0.01%
2021/06/25	0.1	12.90	28	12.91	12.95	-27.9	125,374	-0.02%
2021/06/24	1.1	12.80	1	12.85	12.80	0.1	125,396	0.00%
2021/06/23	1	12.85	36.7	12.86	12.85	-35.7	126,305	-0.03%
2021/06/22	13	12.87	18	12.74	12.65	-5	126,230	0.00%
2021/06/21	8.1	12.19	0	0.00	12.15	8.1	123,178	0.01%
2021/06/18	18	12.31	13.1	12.30	12.25	4.9	122,899	0.00%
2021/06/17	30	12.43	3	12.45	12.45	27	122,509	0.02%
2021/06/16	19	12.30	11	12.34	12.35	8	124,544	0.01%
2021/06/15	3	12.38	0	0.00	12.40	3	124,700	0.00%
2021/06/11	1.2	12.46	0	0.00	12.50	1.2	124,890	0.00%
2021/06/10	12	12.36	2	12.40	12.45	10	125,395	0.01%
2021/06/09	11	12.45	0	0.00	12.45	11	126,284	0.01%
2021/06/08	0	0.00	2	12.50	12.55	-2	126,469	0.00%
2021/06/07	5	12.47	0	0.00	12.50	5	128,135	0.00%
2021/06/04	2	12.58	2	12.58	12.65	0	128,650	0.00%
2021/06/03	3	12.72	28	12.65	12.70	-25	129,597	-0.02%
2021/06/02	2.7	12.75	37	12.66	12.75	-34.3	130,004	-0.03%
2021/06/01	1	12.50	7	12.56	12.60	-6	129,273	0.00%
2021/05/31	1	12.40	11	12.37	12.45	-10	129,332	-0.01%
2021/05/28	2.2	12.30	9	12.28	12.30	-6.8	128,901	-0.01%
2021/05/27	3	12.00	5	12.05	12.10	-2	128,298	0.00%
2021/05/26	2	12.15	36	12.19	12.20	-34	128,177	-0.03%
2021/05/25	1	12.15	0	0.00	12.10	1	128,520	0.00%
2021/05/24	0	0.00	0.1	12.10	12.05	-0.1	128,334	0.00%
2021/05/21	8	12.00	0	0.00	12.05	8	128,303	0.01%
2021/05/20	20.2	11.83	0	0.00	11.85	20.2	127,584	0.02%
2021/05/19	17.7	11.96	19	11.90	11.95	-1.3	126,812	0.00%
2021/05/18	24	11.83	38	11.89	12.10	-14	125,810	-0.01%
2021/05/17	66.3	11.55	15	11.33	11.20	51.3	123,704	0.04%
2021/05/14	18.2	12.03	33.7	12.00	12.10	-15.5	119,729	-0.01%
2021/05/13	52	12.21	26.1	12.21	12.10	25.9	117,481	0.02%
2021/05/12	79	12.43	150.2	12.45	12.40	-71.2	114,416	-0.06%	大賣/
2021/05/11	65.1	13.10	58.5	13.28	13.00	6.6	108,102	0.01%
2021/05/10	16.1	13.25	98.5	13.20	13.35	-82.4	102,931	-0.08%
2021/05/07	8	12.78	0	0.00	12.85	8	100,112	0.01%
2021/05/06	76	12.72	55	12.61	12.75	21	99,754	0.02%
2021/05/05	25.1	12.59	18.2	12.64	12.60	6.9	98,452	0.01%
2021/05/04	46.8	12.36	5.2	12.32	12.35	41.7	96,151	0.04%
2021/05/03	29.3	13.01	4	13.00	13.00	25.3	91,250	0.03%
2021/04/29	16	13.02	28	13.08	13.05	-12	89,321	-0.01%
2021/04/28	14	13.16	17	13.12	13.15	-3	86,923	0.00%
2021/04/27	17	13.34	34.9	13.40	13.45	-17.9	84,339	-0.02%
2021/04/26	122.4	13.23	63.4	13.20	13.50	59	80,862	0.07%	大買/
2021/04/23	52	12.24	18	12.19	12.30	34	74,293	0.05%
2021/04/22	21.6	11.93	19	11.99	11.85	2.6	72,104	0.00%
2021/04/21	1	11.65	0	0.00	11.75	1	68,469	0.00%
2021/04/20	16	11.81	11	11.87	11.80	5	68,119	0.01%
2021/04/19	27	11.82	17.3	11.68	11.80	9.7	67,727	0.01%
2021/04/16	3	11.20	0	0.00	11.25	3	67,623	0.00%
2021/04/15	3.1	11.18	0	0.00	11.25	3.1	67,182	0.00%
2021/04/14	3	11.02	0	0.00	11.05	3	66,270	0.00%
2021/04/13	19.3	11.14	6	11.08	11.05	13.3	65,355	0.02%
2021/04/12	125	11.05	128	11.16	11.15	-3	63,818	0.00%	大買/大賣/
2021/04/09	0	0.00	15	10.35	10.40	-15	60,551	-0.02%
2021/04/08	1	10.40	35	10.45	10.40	-34	60,532	-0.06%
2021/04/07	8.2	10.41	5	10.40	10.45	3.2	61,313	0.01%
2021/04/01	5	10.47	48	10.50	10.50	-43	60,829	-0.07%
2021/03/31	10	10.50	2	10.45	10.50	8	60,761	0.01%
2021/03/30	36	10.35	6	10.43	10.40	30	61,195	0.05%
2021/03/29	2	10.48	4	10.45	10.50	-2	61,482	0.00%
2021/03/26	8	10.63	28.2	10.64	10.50	-20.2	62,181	-0.03%
2021/03/25	4	10.41	2	10.37	10.50	2	62,038	0.00%
2021/03/24	11	10.19	0.2	10.23	10.20	10.8	62,349	0.02%
2021/03/23	22	10.23	12	10.21	10.20	10	62,367	0.02%
2021/03/22	10	10.15	65	10.11	10.15	-55	62,486	-0.09%
2021/03/19	2.2	10.01	69	10.10	10.00	-66.8	62,256	-0.11%
2021/03/18	6	10.00	2	10.10	10.00	4	60,575	0.01%
2021/03/17	10	10.04	15	10.05	10.05	-5	60,896	-0.01%
2021/03/16	53	10.12	2	10.05	10.10	51	60,755	0.08%
2021/03/15	71	10.01	28.2	10.09	10.10	42.8	60,452	0.07%
2021/03/12	100.2	9.87	8	9.83	9.87	92.2	59,766	0.15%
2021/03/11	23	9.89	15	9.87	9.83	8	60,524	0.01%
2021/03/10	72.2	9.78	26	9.83	9.80	46.2	59,580	0.08%
2021/03/09	3	9.69	78	9.64	9.70	-75	58,773	-0.13%
2021/03/08	5	9.50	4	9.50	9.46	1	57,704	0.00%
2021/03/05	1	9.38	3.4	9.41	9.44	-2.4	57,289	0.00%
2021/03/04	5.3	9.39	11	9.37	9.45	-5.7	58,862	-0.01%
2021/03/03	0	0.00	1	9.38	9.42	-1	58,451	0.00%
2021/03/02	0	0.00	1.8	9.33	9.28	-1.8	57,903	0.00%
2021/02/26	3	9.34	27	9.42	9.30	-24	57,908	-0.04%
2021/02/25	0.4	9.41	110	9.44	9.55	-109.6	56,837	-0.19%	大賣/鉅額交易
2021/02/24	101	9.31	22	9.31	9.31	79	55,825	0.14%	大買/
2021/02/23	3	9.29	34	9.23	9.29	-31	55,424	-0.06%
2021/02/22	44	9.22	10	9.22	9.20	34	54,947	0.06%
2021/02/19	4	9.17	27	9.20	9.20	-23	54,816	-0.04%
2021/02/18	4.6	9.24	26	9.22	9.25	-21.4	54,667	-0.04%
2021/02/17	16	9.17	0	0.00	9.19	16	54,240	0.03%
2021/02/05	0	0.00	24	9.05	9.06	-24	53,406	-0.04%
2021/02/03	1	9.01	2	9.02	9.05	-1	53,773	0.00%
2021/02/02	5	9.03	20	9.01	8.95	-15	53,969	-0.03%
2021/02/01	1	8.92	1	8.95	8.93	0	53,717	0.00%
2021/01/29	6	8.96	0	0.00	8.92	6	53,647	0.01%
2021/01/28	6	8.97	2	8.94	8.94	4	53,137	0.01%
2021/01/27	17	9.03	0	0.00	9.01	17	52,475	0.03%
2021/01/26	2	9.04	0	0.00	9.04	2	52,234	0.00%
2021/01/25	1	9.03	4	9.10	9.08	-3	51,945	-0.01%
2021/01/22	10	9.05	0	0.00	9.04	10	51,816	0.02%
2021/01/21	24	9.08	6	9.12	9.06	18	51,422	0.04%
2021/01/20	7	9.10	12	9.10	9.06	-5	51,121	-0.01%
2021/01/19	0	0.00	9.3	9.30	9.31	-9.3	50,347	-0.02%
2021/01/18	1	9.16	4	9.20	9.25	-3	50,015	-0.01%
2021/01/15	5.2	9.33	0	0.00	9.28	5.2	49,517	0.01%
2021/01/14	1	9.43	2	9.47	9.46	-1	49,113	0.00%
2021/01/13	15	9.52	37.7	9.58	9.51	-22.7	48,581	-0.05%
2021/01/12	50	9.50	0	0.00	9.47	50	47,754	0.10%
2021/01/11	67	9.74	3	9.62	9.71	64	46,504	0.14%
2021/01/08	0.4	9.38	1	9.39	9.41	-0.6	44,014	0.00%
2021/01/07	0	0.00	31	9.33	9.29	-31	43,079	-0.07%
2021/01/06	1	9.24	2	9.35	9.28	-1	42,418	0.00%
2021/01/05	10.3	9.23	4	9.23	9.24	6.2	41,546	0.01%
2021/01/04	2	9.23	38	9.25	9.24	-36	41,129	-0.09%
2020/12/31	1	9.30	1	9.42	9.30	0	40,631	0.00%
2020/12/30	5.2	9.18	52	9.17	9.38	-46.8	39,974	-0.12%
2020/12/29	43	9.20	20	9.20	9.18	23	38,800	0.06%
2020/12/28	37	9.18	3	9.17	9.17	34	38,423	0.09%
2020/12/25	50	9.29	50	9.20	9.20	0	38,192	0.00%
2020/12/24	1	9.18	7	9.17	9.22	-6	37,695	-0.02%
2020/12/23	12	9.03	0	0.00	9.19	12	36,409	0.03%
2020/12/22	3	9.11	11	9.12	9.05	-8	35,227	-0.02%
2020/12/21	23	9.10	51	9.10	9.11	-28	34,095	-0.08%
2020/12/18	10	9.15	10	9.18	9.04	0	32,588	0.00%
2020/12/17	30	9.08	5	9.10	9.15	25	30,533	0.08%
2020/12/16	0	0.00	1	9.05	9.10	-1	29,857	0.00%
2020/12/15	3	8.95	50	8.97	8.94	-47	29,180	-0.16%
2020/12/14	0	0.00	0.2	9.07	9.06	-0.2	28,503	0.00%
2020/12/11	1	9.00	85	9.05	9.07	-84	27,831	-0.30%
2020/12/10	3	8.96	8	8.94	8.96	-5	26,740	-0.02%
2020/12/09	4	8.88	0	0.00	8.90	4	26,316	0.02%
2020/12/08	31	9.00	0	0.00	8.95	31	25,947	0.12%
2020/12/07	52	9.12	41	9.09	9.13	11	25,171	0.04%
2020/12/04	5	8.99	2	8.99	9.00	3	23,819	0.01%
2020/12/03	0	0.00	10	8.95	8.92	-10	22,879	-0.04%
2020/12/02	10	8.90	8	8.89	8.93	2	22,440	0.01%
2020/12/01	26	8.87	5.5	8.85	8.88	20.5	21,754	0.09%
2020/11/30	70.5	8.86	0	0.00	8.92	70.5	21,563	0.33%
2020/11/27	0	0.00	1	8.70	8.74	-1	19,732	-0.01%
2020/11/26	2	8.68	10	8.68	8.71	-8	19,422	-0.04%
2020/11/25	6	8.69	0	0.00	8.68	6	19,619	0.03%
2020/11/24	0	0.00	1	8.65	8.69	-1	19,222	-0.01%
2020/11/23	0	0.00	8	8.65	8.68	-8	19,056	-0.04%
2020/11/20	0	0.00	1	8.66	8.64	-1	18,889	-0.01%
2020/11/19	3	8.70	0	0.00	8.69	3	18,794	0.02%
2020/11/18	0	0.00	5	8.65	8.72	-5	18,609	-0.03%
2020/11/13	20	8.65	0.2	8.66	8.64	19.8	18,914	0.10%
2020/11/11	0	0.00	21.9	8.78	8.79	-21.9	18,722	-0.12%
2020/11/10	0	0.00	40	8.70	8.67	-40	18,183	-0.22%
2020/11/09	2	8.62	215	8.64	8.62	-213	17,793	-1.20%	大賣/鉅額交易
2020/11/06	0.2	8.54	0	0.00	8.58	0.2	17,608	0.00%
2020/11/05	0	0.00	2	8.55	8.52	-2	17,546	-0.01%
2020/11/02	0	0.00	2.1	8.43	8.46	-2.1	17,998	-0.01%
2020/10/30	10	8.39	0	0.00	8.38	10	18,094	0.06%
2020/10/29	12	8.40	0	0.00	8.44	12	17,946	0.07%
2020/10/27	0	0.00	9	8.50	8.52	-9	18,143	-0.05%
2020/10/26	10	8.54	0	0.00	8.53	10	18,447	0.05%
2020/10/23	0	0.00	0	8.47	8.47	0	18,589	0.00%
2020/10/15	3	8.42	0	0.00	8.42	3	19,745	0.02%
2020/10/08	1	8.60	100	8.60	8.60	-99	20,342	-0.49%
2020/10/06	0	0.00	50	8.60	8.61	-50	20,790	-0.24%
2020/09/30	1	8.51	0	0.00	8.51	1	21,654	0.00%
2020/09/28	1	8.39	0	0.00	8.41	1	22,689	0.00%
2020/09/25	1	8.26	0	0.00	8.33	1	24,011	0.00%
2020/09/24	10	8.30	0	0.00	8.21	10	25,377	0.04%
2020/09/23	13	8.43	4	8.45	8.46	9	25,610	0.04%
2020/09/22	6	8.53	1	8.54	8.50	5	26,012	0.02%
2020/09/21	1	8.63	0	0.00	8.61	1	26,180	0.00%
2020/09/16	2	8.75	2	8.74	8.74	0	26,213	0.00%
2020/09/14	1	8.75	50	8.77	8.77	-49	26,778	-0.18%
2020/09/11	50	8.78	859	8.74	8.77	-809	26,860	-3.01%	大賣/鉅額交易
2020/09/09	0	0.00	2	8.61	8.60	-2	26,769	-0.01%
2020/09/07	0	0.00	6	8.62	8.62	-6	27,362	-0.02%
2020/09/04	1	8.55	5	8.57	8.58	-4	27,860	-0.01%
2020/09/02	0	0.00	2	8.60	8.57	-2	27,849	-0.01%
2020/08/31	2	8.60	0	0.00	8.54	2	28,148	0.01%
2020/08/28	0	0.00	1	8.64	8.61	-1	28,056	0.00%
2020/08/25	1.5	8.57	3	8.61	8.58	-1.6	29,029	-0.01%
2020/08/24	9	8.54	0	0.00	8.53	9	29,425	0.03%
2020/08/21	4	8.49	0	0.00	8.56	4	29,646	0.01%
2020/08/20	4	8.50	0	0.00	8.41	4	29,657	0.01%
2020/08/19	0	0.00	4	8.70	8.65	-4	29,248	-0.01%
2020/08/17	0	0.00	1	8.65	8.70	-1	29,196	0.00%
2020/08/14	2	8.65	0	0.00	8.66	2	29,191	0.01%
2020/08/13	2	8.66	0	0.00	8.68	2	29,262	0.01%
2020/08/11	28	8.68	0	0.00	8.68	28	29,567	0.09%
2020/08/10	1	8.74	30	8.75	8.72	-29	29,663	-0.10%
2020/08/06	3	8.73	0	0.00	8.71	3	29,540	0.01%
2020/08/05	31	8.62	0	0.00	8.63	31	29,537	0.10%
2020/08/04	0	0.00	2	8.65	8.58	-2	29,689	-0.01%
2020/08/03	4	8.55	28	8.60	8.53	-24	29,707	-0.08%
2020/07/31	2	8.67	0	0.00	8.64	2	29,568	0.01%
2020/07/30	2	8.66	0	0.00	8.66	2	29,583	0.01%
2020/07/29	0	0.00	1	8.66	8.75	-1	29,487	0.00%
2020/07/28	1	8.60	0.6	8.59	8.59	0.4	29,815	0.00%
2020/07/27	8.6	8.68	12.2	8.74	8.61	-3.6	30,109	-0.01%
2020/07/22	13	8.86	0	0.00	8.90	13	30,663	0.04%
2020/07/21	5	8.88	0	0.00	8.85	5	30,465	0.02%
2020/07/20	1	8.90	0	0.00	8.94	1	30,241	0.00%
2020/07/17	4	8.92	29	8.90	8.91	-25	30,297	-0.08%
2020/07/15	4	8.86	4	8.89	8.86	0	30,708	0.00%
2020/07/14	0.4	8.88	14	8.89	8.88	-13.6	30,875	-0.04%
2020/07/13	0.2	8.80	0	0.00	8.81	0.2	31,115	0.00%
2020/07/10	7	8.73	20	8.79	8.75	-13	31,523	-0.04%
2020/07/09	19	8.85	3	8.88	8.83	16	31,610	0.05%
2020/07/08	5	8.91	0	0.00	8.92	5	31,802	0.02%
2020/07/07	13	8.97	0	0.00	8.94	13	31,687	0.04%
2020/07/06	76.1	9.03	11	9.03	9.04	65.1	31,066	0.21%
2020/07/03	5	9.46	5	9.47	9.47	0	29,825	0.00%
2020/07/02	20	9.47	10	9.46	9.48	10	28,526	0.04%
2020/07/01	1	9.48	2	9.48	9.48	-1	28,038	0.00%
2020/06/30	10	9.40	6	9.41	9.46	4	27,582	0.01%
2020/06/29	5	9.32	1	9.36	9.37	4	27,984	0.01%
2020/06/24	30	9.35	0	0.00	9.34	30	27,915	0.11%
2020/06/23	0	0.00	2	9.37	9.33	-2	28,234	-0.01%
2020/06/22	0	0.00	54	9.26	9.32	-54	28,295	-0.19%
2020/06/19	9	9.26	11	9.35	9.26	-2	28,847	-0.01%
2020/06/18	3	9.34	0	0.00	9.40	3	28,729	0.01%
2020/06/17	3	9.38	10	9.39	9.40	-7	28,912	-0.02%
2020/06/16	1.2	9.38	0	0.00	9.39	1.2	29,766	0.00%
2020/06/15	5	9.20	30	9.35	9.27	-25	31,261	-0.08%
2020/06/12	28	9.10	1	9.12	9.16	27	31,650	0.09%
2020/06/11	18	9.32	4	9.43	9.20	14	32,027	0.04%
2020/06/10	0	0.00	0.1	9.46	9.47	-0.1	31,963	0.00%
2020/06/09	0	0.00	3	9.48	9.48	-3	33,030	-0.01%
2020/06/08	3	9.47	7	9.47	9.49	-4	33,656	-0.01%
2020/06/05	4	9.36	0	0.00	9.40	4	33,743	0.01%
2020/06/04	22	9.34	1	9.38	9.36	21	34,278	0.06%
2020/06/03	0	0.00	8	9.28	9.30	-8	34,614	-0.02%
2020/06/02	51	9.11	3	9.16	9.14	48	34,369	0.14%
2020/06/01	2.5	9.13	0	0.00	9.11	2.5	34,332	0.01%
2020/05/29	1	8.99	6	9.07	9.09	-5	34,099	-0.01%
2020/05/27	1	9.04	0	0.00	9.07	1	33,948	0.00%
2020/05/26	0	0.00	2	9.06	9.02	-2	34,214	-0.01%
2020/05/22	5	8.95	0.5	8.99	8.93	4.5	34,457	0.01%
2020/05/21	1	9.02	0	0.00	9.01	1	34,522	0.00%
2020/05/20	0.3	9.02	0	0.00	9.02	0.3	34,534	0.00%
2020/05/19	0	9.00	0	0.00	9.00	0	34,542	0.00%
2020/05/18	25	8.96	0	0.00	8.95	25	34,373	0.07%
2020/05/15	1	8.91	1	8.99	8.95	0	34,217	0.00%
2020/05/14	6	9.00	0	0.00	8.99	6	34,006	0.02%
2020/05/13	1	9.04	0	0.00	9.04	1	33,834	0.00%
2020/05/11	0	0.00	1	9.10	9.10	-1	33,846	0.00%
2020/05/08	3	9.00	0	0.00	8.98	3	33,671	0.01%
2020/05/07	5	8.93	26.1	8.97	8.93	-21.1	33,666	-0.06%
2020/05/06	4	8.90	1	8.94	8.90	3	33,670	0.01%
2020/05/05	0	0.00	4	9.01	8.92	-4	33,636	-0.01%
2020/05/04	10	8.82	10	8.70	8.93	0	33,672	0.00%
2020/04/30	13	9.06	0	0.00	9.06	13	33,466	0.04%
2020/04/29	6	8.98	1	8.98	8.98	5	33,376	0.01%
2020/04/28	21	8.73	74	8.73	8.76	-53	33,328	-0.16%
2020/04/24	1	8.40	1	8.45	8.40	0	34,012	0.00%
2020/04/23	3	8.43	5	8.45	8.43	-2	34,060	-0.01%
2020/04/22	0	0.00	5	8.40	8.39	-5	33,930	-0.01%
2020/04/21	1	8.40	20	8.30	8.36	-19	33,923	-0.06%
2020/04/20	0	0.00	2	8.62	8.56	-2	33,551	-0.01%
2020/04/17	5	8.60	4	8.65	8.60	1	33,599	0.00%
2020/04/16	8	8.56	0	0.00	8.51	8	33,464	0.02%
2020/04/15	10	8.64	2	8.65	8.66	8	33,094	0.02%
2020/04/14	47	8.41	12	8.41	8.51	35	32,751	0.11%
2020/04/13	5	8.38	1	8.35	8.35	4	32,360	0.01%
2020/04/10	5	8.10	30	8.07	8.13	-25	31,789	-0.08%
2020/04/09	2	7.88	0	7.96	7.95	2	31,596	0.01%
2020/04/08	5	7.75	1	7.84	7.83	4	31,500	0.01%
2020/04/07	4	7.71	1	7.71	7.76	3	31,386	0.01%
2020/04/06	1	7.53	9	7.58	7.65	-8	31,416	-0.03%
2020/04/01	0.5	7.53	39	7.54	7.51	-38.5	31,248	-0.12%
2020/03/31	65	7.63	0	0.00	7.42	65	31,109	0.21%
2020/03/30	5	7.69	0	0.00	7.74	5	30,327	0.02%
2020/03/27	18	7.83	36	7.79	7.81	-18	30,076	-0.06%
2020/03/26	0	0.00	1	7.55	7.60	-1	29,712	0.00%
2020/03/25	1	7.58	0	0.00	7.54	1	29,961	0.00%
2020/03/24	7	7.33	33	7.36	7.26	-26	29,536	-0.09%
2020/03/23	2	7.05	46	7.08	7.01	-44	29,297	-0.15%
2020/03/20	2	7.32	3	7.39	7.35	-1	29,208	0.00%
2020/03/19	10	7.14	22	7.04	6.90	-12	28,477	-0.04%
2020/03/18	1	7.58	0	0.00	7.50	1	27,654	0.00%
2020/03/17	70.5	7.68	11	7.77	7.60	59.5	27,212	0.22%
2020/03/16	3	7.98	0	0.00	7.93	3	26,615	0.01%
2020/03/13	11	8.01	57	7.76	8.29	-46	26,174	-0.18%
2020/03/12	14	8.65	0	0.00	8.56	14	24,977	0.06%
2020/03/11	17	8.98	2	9.00	8.97	15	24,337	0.06%
2020/03/10	16	8.99	46	8.90	9.00	-30	24,120	-0.12%
2020/03/09	28	9.05	0	0.00	9.03	28	23,767	0.12%
2020/03/06	17	9.24	0	0.00	9.18	17	23,205	0.07%
2020/03/05	2	9.31	0	0.00	9.36	2	23,122	0.01%
2020/03/04	0	0.00	8	9.25	9.26	-8	23,182	-0.03%
2020/03/03	5	9.21	3	9.26	9.17	2	23,128	0.01%
2020/03/02	6	9.07	2	9.06	9.10	4	23,074	0.02%
2020/02/27	30	9.18	0	0.00	9.16	30	23,444	0.13%
2020/02/26	17	9.20	0	0.00	9.21	17	23,176	0.07%
2020/02/25	5	9.23	5	9.25	9.24	0	23,013	0.00%
2020/02/24	2	9.28	2	9.29	9.30	0	23,082	0.00%
2020/02/21	5	9.37	0	0.00	9.36	5	22,923	0.02%
2020/02/18	0	0.00	2	9.37	9.37	-2	22,971	-0.01%
2020/02/14	1	9.37	0	0.00	9.41	1	23,340	0.00%
2020/02/13	0	0.00	2	9.39	9.40	-2	23,611	-0.01%
2020/02/12	2	9.38	0	0.00	9.35	2	24,020	0.01%
2020/02/11	0	0.00	3	9.39	9.36	-3	24,391	-0.01%
2020/02/10	1	9.26	0	0.00	9.31	1	25,741	0.00%
2020/02/06	1	9.42	20	9.43	9.49	-19	27,017	-0.07%
2020/02/05	6	9.28	1	9.31	9.33	5	27,138	0.02%
2020/02/04	4	9.23	1	9.37	9.29	3	27,028	0.01%
2020/01/31	5	9.34	2	9.34	9.29	3	26,842	0.01%
2020/01/30	37	9.31	20	9.49	9.26	17	26,536	0.06%
2020/01/20	1	9.84	25	9.85	9.84	-24	25,320	-0.09%
2020/01/17	10	9.85	0	0.00	9.85	10	25,290	0.04%
2020/01/15	0	0.00	100	9.89	9.84	-100	25,653	-0.39%
2020/01/10	26	9.75	1	9.76	9.74	25	25,698	0.10%
2020/01/09	0	0.00	1	9.65	9.63	-1	25,855	0.00%
2020/01/08	17	9.57	0	0.00	9.56	17	25,981	0.07%
2020/01/07	0	0.00	7	9.65	9.65	-7	25,779	-0.03%
2020/01/06	21	9.68	0	0.00	9.65	21	25,811	0.08%
2020/01/03	1	9.71	1	9.76	9.76	0	25,773	0.00%
2020/01/02	2	9.72	0	0.00	9.72	2	25,819	0.01%
2019/12/31	10	9.73	0	0.00	9.73	10	25,702	0.04%
2019/12/30	1	9.72	0	0.00	9.72	1	25,617	0.00%
2019/12/27	21	9.81	0	0.00	9.79	21	25,536	0.08%
2019/12/26	4	9.79	0	0.00	9.79	4	25,435	0.02%
2019/12/25	1	9.80	0	0.00	9.81	1	25,467	0.00%
2019/12/24	2	9.83	2	9.82	9.81	0	25,460	0.00%
2019/12/23	0	0.00	10	9.87	9.87	-10	25,535	-0.04%
2019/12/20	12	9.86	0	0.00	9.81	12	25,509	0.05%
2019/12/19	15	9.87	40	9.85	9.89	-25	25,067	-0.10%
2019/12/18	0	0.00	32.3	9.86	9.90	-32.3	24,854	-0.13%
2019/12/16	2	9.82	2	9.83	9.81	0	24,640	0.00%
2019/12/13	2	9.91	19	9.88	9.91	-17	24,391	-0.07%
2019/12/12	12	9.78	2	9.73	9.77	10	23,478	0.04%
2019/12/11	2	9.69	27	9.64	9.69	-25	23,270	-0.11%
2019/12/10	18	9.67	0	0.00	9.66	18	23,292	0.08%
2019/12/09	1	9.66	10	9.68	9.66	-9	23,321	-0.04%
2019/12/02	0	0.00	6	9.67	9.66	-6	22,910	-0.03%
2019/11/29	19	9.72	8	9.73	9.71	11	22,714	0.05%
2019/11/28	0	0.00	9	9.80	9.80	-9	22,477	-0.04%
2019/11/27	20	9.88	0	0.00	9.82	20	22,536	0.09%
2019/11/26	1	9.90	0	0.00	9.87	1	22,388	0.00%
2019/11/22	2	9.88	2	9.82	9.88	0	22,022	0.00%
2019/11/21	1	9.82	1	9.76	9.78	0	21,968	0.00%
2019/11/19	2	9.92	2	9.90	9.92	0	21,566	0.00%
2019/11/18	10	9.90	1	9.90	9.90	9	21,519	0.04%
2019/11/15	1	9.84	2	9.87	9.90	-1	21,380	0.00%
2019/11/14	0	0.00	4	9.83	9.83	-4	21,305	-0.02%
2019/11/13	17	9.92	0	0.00	9.89	17	21,386	0.08%
2019/11/12	2	9.93	1	9.95	9.97	1	21,254	0.00%
2019/11/11	15	9.86	324	9.86	9.89	-309	21,061	-1.47%	大賣/鉅額交易
2019/11/08	38	10.07	2	10.05	10.00	36	20,524	0.18%
2019/11/07	26	10.07	24	10.06	10.10	2	20,082	0.01%
2019/11/06	3	9.88	15	9.91	9.94	-12	18,601	-0.06%
2019/11/05	8	9.79	1	9.84	9.86	7	18,098	0.04%
2019/11/04	2	9.62	10	9.60	9.65	-8	17,590	-0.05%
2019/10/31	1.7	9.53	0	0.00	9.50	1.7	17,750	0.01%
2019/10/30	0	0.00	4	9.51	9.53	-4	17,597	-0.02%
2019/10/24	0	0.00	1	9.54	9.54	-1	17,336	-0.01%
2019/10/18	3	9.43	4	9.42	9.47	-1	16,897	-0.01%
2019/10/17	1	9.36	31	9.45	9.46	-30	16,469	-0.18%
2019/10/16	10	9.25	2	9.32	9.34	8	16,019	0.05%
2019/10/14	0	0.00	72.1	9.25	9.27	-72.1	16,051	-0.45%
2019/10/09	2	9.14	0	0.00	9.11	2	15,930	0.01%
2019/10/08	2	9.20	0	0.00	9.20	2	15,837	0.01%
2019/10/04	2	9.18	0	0.00	9.17	2	15,892	0.01%
2019/10/03	19	9.15	0	0.00	9.14	19	15,974	0.12%
2019/10/01	3	9.26	0	9.29	9.29	3	15,899	0.02%
2019/09/27	1	9.24	0	0.00	9.24	1	16,020	0.01%
2019/09/26	7	9.33	0	0.00	9.31	7	16,324	0.04%
2019/09/25	0	0.00	10	9.32	9.34	-10	16,467	-0.06%
2019/09/20	2	9.38	0	0.00	9.37	2	16,873	0.01%
2019/09/19	20	9.39	0	0.00	9.42	20	16,626	0.12%
2019/09/18	0	0.00	1	9.44	9.42	-1	16,719	-0.01%
2019/09/17	3	9.38	1	9.42	9.45	2	16,676	0.01%
2019/09/16	6	9.46	0	0.00	9.44	6	16,935	0.04%
2019/09/12	10	9.42	5	9.44	9.44	5	16,974	0.03%
2019/09/11	21	9.40	8	9.39	9.40	13	17,073	0.08%
2019/09/10	120	9.33	0	0.00	9.39	120	16,977	0.71%	大買/鉅額交易
2019/09/09	0	0.00	6	9.31	9.32	-6	16,832	-0.04%
2019/09/05	0	0.00	3	9.22	9.28	-3	16,910	-0.02%
2019/09/04	0.5	9.13	9	9.14	9.15	-8.5	16,818	-0.05%
2019/09/03	1	9.07	0	0.00	9.07	1	16,907	0.01%
2019/09/02	2.2	9.08	0	0.00	9.13	2.2	16,980	0.01%
2019/08/30	0.9	9.04	16	9.03	9.09	-15.1	17,154	-0.09%
2019/08/28	0	0.00	3	9.03	9.02	-3	17,213	-0.02%
2019/08/27	7.3	8.96	0	0.00	8.96	7.3	17,343	0.04%
2019/08/26	13.4	9.00	0	0.00	9.00	13.4	17,126	0.08%
2019/08/23	0.3	9.05	2	9.06	9.05	-1.7	17,253	-0.01%
2019/08/22	5	9.07	0	0.00	9.06	5	17,462	0.03%
2019/08/21	13.4	9.10	0	0.00	9.05	13.4	19,290	0.07%
2019/08/19	2	9.13	1	9.18	9.13	1	19,450	0.01%
2019/08/16	1	9.05	5	9.03	9.16	-4	19,725	-0.02%
2019/08/14	0	0.00	1	9.15	9.06	-1	20,211	0.00%
2019/08/13	5	9.06	0	0.00	9.06	5	20,299	0.02%
2019/08/12	4	9.07	8	9.11	9.12	-4	20,643	-0.02%
2019/08/08	0	0.00	10	9.06	9.06	-10	20,972	-0.05%
2019/08/07	7	8.98	0	0.00	8.99	7	21,188	0.03%
2019/08/06	0	0.00	68	9.00	9.02	-68	21,745	-0.31%
2019/08/05	7	9.09	1	9.13	9.08	6	21,641	0.03%
2019/08/02	34	9.14	1	9.17	9.15	33	21,731	0.15%
2019/08/01	108	9.23	0	0.00	9.22	108	22,011	0.49%	大買/鉅額交易
2019/07/31	6	9.30	0	0.00	9.28	6	22,200	0.03%
2019/07/30	10	9.34	11	9.36	9.37	-1	22,246	0.00%
2019/07/29	0	0.00	4	9.34	9.35	-4	22,397	-0.02%
2019/07/26	0	0.00	1	9.31	9.32	-1	22,450	0.00%
2019/07/25	2.5	9.25	0	0.00	9.25	2.5	22,706	0.01%
2019/07/24	5	9.26	1	9.26	9.27	4	23,004	0.02%
2019/07/23	13.2	9.29	0	0.00	9.26	13.2	23,066	0.06%
2019/07/22	1	9.32	0	0.00	9.32	1	23,024	0.00%
2019/07/19	2.3	9.33	2.8	9.36	9.32	-0.5	23,094	0.00%
2019/07/18	12	9.33	0	0.00	9.33	12	23,137	0.05%
2019/07/17	35	9.36	4	9.34	9.37	31	23,174	0.13%
2019/07/16	2	9.40	0	0.00	9.43	2	22,952	0.01%
2019/07/15	3	9.36	0	0.00	9.40	3	22,868	0.01%
2019/07/12	2	9.47	0	0.00	9.41	2	23,187	0.01%
2019/07/11	0	0.00	4	9.45	9.48	-4	23,178	-0.02%
2019/07/10	50.5	9.28	1	9.30	9.29	49.5	23,037	0.21%
2019/07/09	172.2	9.28	0	0.00	9.28	172.2	23,142	0.74%	大買/鉅額交易
2019/07/08	0	0.00	2	9.31	9.33	-2	23,172	-0.01%
2019/07/05	61	9.31	1.6	9.32	9.32	59.4	23,361	0.25%
2019/07/04	2.3	9.29	0	0.00	9.32	2.3	23,841	0.01%
2019/07/03	355	9.50	0	0.00	9.50	355	23,813	1.49%	大買/鉅額交易
2019/07/02	101	9.51	2	9.52	9.55	99	23,719	0.42%	大買/
2019/07/01	2	9.50	0	0.00	9.50	2	23,633	0.01%
2019/06/28	460	9.51	0	0.00	9.47	460	23,650	1.94%	大買/鉅額交易
2019/06/26	0.3	9.50	0	0.00	9.50	0.3	24,068	0.00%
2019/06/25	0	0.00	2	9.50	9.54	-2	24,332	-0.01%
2019/06/21	0	0.00	2	9.49	9.46	-2	24,438	-0.01%
2019/06/20	6	9.47	3	9.51	9.50	3	24,298	0.01%
2019/06/19	0	0.00	3	9.40	9.47	-3	24,178	-0.01%
2019/06/18	3	9.34	0	0.00	9.36	3	24,121	0.01%
2019/06/17	0	0.00	2	9.34	9.31	-2	24,248	-0.01%
2019/06/14	4.2	9.27	0	0.00	9.27	4.2	24,662	0.02%
2019/06/13	1.2	9.28	1	9.28	9.27	0.2	24,631	0.00%
2019/06/12	3.1	9.31	3	9.37	9.37	0.1	25,001	0.00%
2019/06/11	1.2	9.46	0	0.00	9.43	1.2	25,018	0.00%
2019/06/10	10.3	9.51	0	0.00	9.53	10.3	24,867	0.04%
2019/06/04	0	0.00	2	9.31	9.30	-2	24,760	-0.01%
2019/06/03	0	0.00	1	9.26	9.25	-1	24,647	0.00%
2019/05/31	0	0.00	1	9.27	9.30	-1	24,643	0.00%
2019/05/30	0	0.00	5	9.23	9.24	-5	24,469	-0.02%
2019/05/29	9	9.11	0	0.00	9.10	9	24,505	0.04%
2019/05/28	6	9.14	2	9.24	9.14	4	24,400	0.02%
2019/05/27	1	9.17	0	0.00	9.23	1	22,768	0.00%
2019/05/24	1	9.17	0	0.00	9.20	1	22,801	0.00%
2019/05/23	2	9.14	1	9.18	9.20	1	22,752	0.00%
2019/05/22	1	9.26	4	9.34	9.30	-3	22,513	-0.01%
2019/05/21	0	0.00	9	9.44	9.42	-9	22,425	-0.04%
2019/05/16	8	9.12	0	0.00	9.03	8	21,397	0.04%
2019/05/15	2	9.25	1	9.25	9.23	1	21,106	0.00%
2019/05/14	5	9.22	0	0.00	9.21	5	21,090	0.02%
2019/05/13	9	9.52	0	0.00	9.48	9	20,271	0.04%
2019/05/10	10	9.50	0	0.00	9.48	10	20,290	0.05%
2019/05/09	25	9.59	0	0.00	9.50	25	20,104	0.12%
2019/05/08	6	9.68	0	0.00	9.65	6	19,659	0.03%
2019/05/07	5	9.77	1	9.75	9.75	4	19,271	0.02%
2019/05/06	6	9.84	0	0.00	9.81	6	19,210	0.03%
2019/05/03	2	9.92	0	0.00	9.92	2	19,237	0.01%
2019/05/02	14	9.92	6.1	9.92	9.91	7.9	19,193	0.04%
2019/04/30	5	9.94	0	0.00	9.95	5	18,925	0.03%
2019/04/29	0	0.00	1	10.05	10.05	-1	18,540	-0.01%
2019/04/26	2	9.94	0	0.00	9.96	2	18,447	0.01%
2019/04/25	20	9.97	0	0.00	9.96	20	18,460	0.11%
2019/04/23	2	9.99	0	0.00	9.99	2	18,498	0.01%
2019/04/22	5	10.00	0	0.00	9.99	5	18,469	0.03%
2019/04/19	5	9.99	0	0.00	10.00	5	18,512	0.03%
2019/04/18	20	10.00	0	0.00	10.00	20	18,539	0.11%
2019/04/15	3	10.03	0	0.00	10.00	3	18,479	0.02%
2019/04/11	2	10.00	0	0.00	10.05	2	18,594	0.01%
2019/04/09	0	0.00	5	10.05	10.05	-5	17,940	-0.03%
2019/04/08	0	0.00	193	10.10	10.05	-193	17,801	-1.08%	大賣/鉅額交易
2019/04/01	1	10.20	1,418	10.18	10.05	-1,417	17,227	-8.23%	大賣/鉅額交易
2019/03/29	0	0.00	32	10.23	10.30	-32	16,867	-0.19%
2019/03/28	0	0.00	2	10.00	10.15	-2	16,524	-0.01%
2019/03/27	0	10.05	0	0.00	10.05	0	16,354	0.00%
2019/03/26	0	0.00	2.3	10.05	10.10	-2.3	16,401	-0.01%
2019/03/25	0	0.00	1	10.00	10.00	-1	16,538	-0.01%
2019/03/21	0	0.00	4	10.20	10.20	-4	16,388	-0.02%
2019/03/20	0	0.00	1	10.15	10.20	-1	16,230	-0.01%
2019/03/18	0	0.00	1	10.10	10.10	-1	15,988	-0.01%
2019/03/14	3	9.95	0	0.00	9.95	3	15,711	0.02%
2019/03/12	0	0.00	4	9.97	9.99	-4	15,957	-0.03%
2019/03/11	1	9.94	0	0.00	9.90	1	16,141	0.01%
2019/03/06	1	9.95	0	0.00	9.91	1	17,429	0.01%
2019/03/04	2	9.92	1	9.99	9.94	1	17,435	0.01%
2019/02/26	1	9.99	0	0.00	9.97	1	17,387	0.01%
2019/02/22	0	0.00	5	9.96	9.99	-5	17,440	-0.03%
2019/02/18	3	9.89	0	0.00	9.92	3	17,706	0.02%
2019/02/15	5	9.89	0	0.00	9.86	5	17,768	0.03%
2019/02/14	22	9.90	0	0.00	9.86	22	17,845	0.12%
2019/02/13	1	9.86	0	0.00	9.94	1	17,924	0.01%
2019/02/11	10	9.96	0	0.00	9.91	10	18,096	0.06%
2019/01/30	0	0.00	2	10.00	9.98	-2	18,161	-0.01%
2019/01/28	0	0.00	3	9.98	9.97	-3	17,944	-0.02%
2019/01/25	2	9.87	0	0.00	9.97	2	18,010	0.01%
2019/01/24	3	9.78	0	0.00	9.92	3	17,936	0.02%
2019/01/17	22	9.82	0	0.00	9.84	22	19,253	0.11%
2019/01/15	1	9.93	23	9.93	9.93	-22	20,161	-0.11%
2019/01/07	0	0.00	29	9.62	9.75	-29	22,042	-0.13%
2019/01/04	7	9.48	0	0.00	9.45	7	22,438	0.03%
2019/01/02	1	9.65	0	0.00	9.68	1	24,026	0.00%
2018/12/27	0	0.00	1	9.72	9.76	-1	24,593	0.00%
2018/12/26	20	9.62	0	0.00	9.61	20	24,823	0.08%
2018/12/22	1	9.72	0	0.00	9.73	1	25,680	0.00%
2018/12/20	0	0.00	2	9.69	9.63	-2	26,950	-0.01%
2018/12/18	0	0.00	3	9.72	9.71	-3	27,273	-0.01%
2018/12/11	10	9.94	0	0.00	10.00	10	27,790	0.04%
2018/12/10	4	9.92	0	0.00	9.91	4	27,961	0.01%
2018/12/06	2	9.97	0	0.00	9.97	2	28,098	0.01%
2018/12/05	6	10.05	0	0.00	10.05	6	28,180	0.02%
2018/11/30	0	0.00	21	10.19	10.00	-21	28,230	-0.07%
2018/11/29	7	10.00	0	0.00	9.99	7	27,607	0.03%
2018/11/28	3	9.99	0	0.00	10.05	3	27,533	0.01%
2018/11/27	31	9.97	0	0.00	9.99	31	27,385	0.11%
2018/11/14	10	10.00	0	0.00	10.00	10	27,296	0.04%
2018/11/13	0	0.00	2	9.99	10.00	-2	27,466	-0.01%
2018/11/12	5	10.00	0	0.00	10.05	5	27,341	0.02%
2018/11/08	0	0.00	9	10.15	10.15	-9	27,347	-0.03%
2018/11/07	2	10.00	0	0.00	10.10	2	27,310	0.01%
2018/11/02	3	9.89	1	9.91	9.96	2	27,713	0.01%
2018/10/31	1	9.85	0	0.00	9.93	1	27,948	0.00%
2018/10/30	2	9.72	0	0.00	9.76	2	27,967	0.01%
2018/10/29	2	9.56	2	9.53	9.60	0	28,118	0.00%
2018/10/26	5	9.54	0	0.00	9.55	5	28,463	0.02%
2018/10/25	6	9.51	33	9.51	9.51	-27	28,360	-0.10%
2018/10/24	8	9.74	0	0.00	9.76	8	27,969	0.03%
2018/10/23	2	9.97	0	0.00	9.94	2	27,462	0.01%
2018/10/19	1	9.98	0	0.00	10.00	1	27,173	0.00%
2018/10/18	43	10.02	0	0.00	10.10	43	27,036	0.16%
2018/10/17	1,616	10.30	0	0.00	10.20	1,616	26,848	6.02%	大買/鉅額交易
2018/10/12	1	10.05	1	10.25	10.35	0	26,253	0.00%
2018/10/11	1	10.20	4	10.50	10.20	-3	25,918	-0.01%
2018/10/09	9	10.85	0	0.00	10.85	9	24,426	0.04%
2018/10/03	1	11.10	2	11.10	11.15	-1	25,398	0.00%
2018/10/02	4	11.25	0	0.00	11.20	4	26,319	0.02%
2018/10/01	1	11.45	1	11.45	11.40	0	26,335	0.00%
2018/09/27	0	0.00	15	11.35	11.45	-15	26,475	-0.06%
2018/09/26	0	0.00	1.1	11.20	11.25	-1.1	25,767	0.00%
2018/09/20	2	11.00	0	0.00	10.95	2	26,257	0.01%
2018/09/19	0	0.00	20	10.90	11.00	-20	26,480	-0.08%
2018/09/14	1	10.95	0	0.00	10.95	1	26,638	0.00%
2018/09/10	0.7	10.85	0	0.00	10.75	0.7	26,532	0.00%
2018/08/27	0	0.00	2	11.00	10.95	-2	27,742	-0.01%
2018/08/24	0	0.00	8	11.00	11.00	-8	27,819	-0.03%
2018/08/23	1	10.95	76	10.95	11.00	-75	28,716	-0.26%
2018/08/22	20	10.95	1	10.90	10.95	19	29,422	0.06%
2018/08/21	0	0.00	1.2	10.91	11.00	-1.2	29,663	0.00%
2018/08/20	0	0.00	1	10.85	10.85	-1	29,777	0.00%
2018/08/17	0	0.00	1	10.95	10.95	-1	29,711	0.00%
2018/08/16	0	0.00	0.2	10.95	10.95	-0.2	29,858	0.00%
2018/08/15	0	0.00	0.5	10.85	10.85	-0.5	29,768	0.00%
2018/08/13	2	10.85	1	10.85	10.85	1	30,059	0.00%
2018/08/10	2	11.00	0	0.00	11.00	2	30,506	0.01%
2018/08/08	0	0.00	1	11.05	11.05	-1	31,054	0.00%
2018/08/06	2	10.95	8	10.90	10.95	-6	31,072	-0.02%
2018/08/03	0	0.00	1	11.05	11.05	-1	30,918	0.00%
2018/08/02	4	11.05	0	0.00	11.00	4	30,925	0.01%
2018/08/01	2	11.15	0	0.00	11.20	2	30,827	0.01%
2018/07/25	0	0.00	1.3	11.19	11.20	-1.3	31,808	0.00%
2018/07/23	2	11.00	0	0.00	11.00	2	32,062	0.01%
2018/07/19	1	10.95	0	0.00	10.95	1	32,873	0.00%
2018/07/18	0	0.00	1	11.05	11.05	-1	33,703	0.00%
2018/07/17	1	11.00	0	0.00	11.00	1	35,203	0.00%
2018/07/16	0	0.00	6	10.95	10.95	-6	36,199	-0.02%
2018/07/13	4	10.93	0	0.00	11.00	4	36,553	0.01%
2018/07/12	8	10.96	1	11.00	11.00	7	36,217	0.02%
2018/07/11	2	11.45	3	11.35	11.45	-1	35,542	0.00%
2018/07/10	2	11.43	0	0.00	11.40	2	35,109	0.01%
2018/07/05	0	0.00	2	11.30	11.35	-2	34,131	-0.01%
2018/07/04	0	0.00	68	11.30	11.40	-68	34,416	-0.20%
2018/07/03	0	0.00	2	11.35	11.35	-2	34,469	-0.01%
2018/06/22	1	11.10	1	11.05	11.05	0	33,898	0.00%
2018/06/21	0	0.00	3	11.15	11.10	-3	34,150	-0.01%
2018/06/20	4	11.10	5	11.10	11.10	-1	34,629	0.00%
2018/06/19	3	11.00	0	0.00	11.05	3	34,671	0.01%
2018/06/15	3	11.15	10	11.15	11.20	-7	34,349	-0.02%
2018/06/14	2	11.15	0	0.00	11.15	2	33,571	0.01%
2018/06/13	5	11.32	1	11.30	11.30	4	33,422	0.01%
2018/06/08	6	11.45	0	0.00	11.50	6	34,826	0.02%
2018/06/07	0	0.00	3	11.53	11.55	-3	35,044	-0.01%
2018/06/06	5	11.45	0	0.00	11.45	5	35,311	0.01%
2018/06/05	0	0.00	0.3	11.45	11.45	-0.3	35,361	0.00%
2018/06/01	0	0.00	1	11.30	11.35	-1	35,316	0.00%
2018/05/31	1	11.35	0	0.00	11.25	1	35,358	0.00%
2018/05/30	17	11.10	5	11.10	11.10	12	34,748	0.03%
2018/05/29	1	11.40	2	11.40	11.35	-1	34,448	0.00%
2018/05/28	1	11.50	0.3	11.50	11.50	0.7	34,649	0.00%
2018/05/25	2	11.50	3	11.55	11.55	-1	34,981	0.00%
2018/05/24	1	11.50	0	0.00	11.50	1	35,263	0.00%
2018/05/22	4	11.55	0	0.00	11.50	4	36,335	0.01%
2018/05/21	0	0.00	0.4	11.60	11.65	-0.4	36,840	0.00%
2018/05/18	1	11.60	12	11.40	11.55	-11	37,681	-0.03%
2018/05/16	0	0.00	19.1	11.32	11.40	-19.1	37,483	-0.05%
2018/05/15	0	0.00	9	11.25	11.20	-9	37,668	-0.02%
2018/05/14	0	0.00	5	11.20	11.20	-5	39,051	-0.01%
2018/05/10	0	0.00	2	11.10	11.10	-2	39,292	-0.01%
2018/05/09	0	0.00	47	11.10	11.15	-47	39,327	-0.12%
2018/05/08	1	11.00	1	10.95	11.05	0	39,516	0.00%
2018/05/07	0	0.00	1	11.00	10.95	-1	39,532	0.00%
2018/05/03	0	0.00	10	11.00	11.00	-10	39,683	-0.03%
2018/05/02	8	11.13	0	0.00	11.05	8	39,779	0.02%
2018/04/30	0	0.00	3	11.20	11.25	-3	39,665	-0.01%
2018/04/26	0	0.00	5	11.00	10.95	-5	40,177	-0.01%
2018/04/25	0	0.00	1	10.90	10.95	-1	40,096	0.00%
2018/04/23	0	0.00	4	10.86	11.05	-4	39,666	-0.01%
2018/04/20	0	0.00	5	10.68	10.75	-5	38,503	-0.01%
2018/04/19	8	10.54	4.9	10.55	10.60	3.1	37,944	0.01%
2018/04/18	4	10.40	10	10.40	10.45	-6	37,983	-0.02%
2018/04/16	2	10.50	0	0.00	10.45	2	40,208	0.00%
2018/04/13	1	10.55	0	0.00	10.60	1	40,724	0.00%
2018/04/11	10	10.50	20	10.50	10.50	-10	41,599	-0.02%
2018/04/10	22	10.41	0	0.00	10.55	22	41,464	0.05%
2018/04/09	6	10.35	0	0.00	10.40	6	41,076	0.01%
2018/04/02	5	10.30	0	0.00	10.35	5	40,644	0.01%
2018/03/31	8	10.30	0	0.00	10.30	8	40,775	0.02%
2018/03/30	3	10.35	0	0.00	10.40	3	40,939	0.01%
2018/03/28	16	10.35	7	10.35	10.35	9	40,760	0.02%
2018/03/26	2	10.25	0	0.00	10.30	2	40,869	0.00%
2018/03/23	5	10.30	0	0.00	10.35	5	41,661	0.01%
2018/03/22	6	10.45	0	0.00	10.45	6	41,967	0.01%
2018/03/21	32	10.53	0	0.00	10.45	32	42,075	0.08%
2018/03/20	1	10.50	0	0.00	10.50	1	42,484	0.00%
2018/03/16	0	0.00	1	10.55	10.65	-1	42,997	0.00%
2018/03/15	6	10.49	0	0.00	10.55	6	42,694	0.01%
2018/03/14	13	10.51	2	10.55	10.50	11	42,621	0.03%
2018/03/12	2	10.55	0	0.00	10.60	2	42,230	0.00%
2018/03/09	0	0.00	1	10.50	10.45	-1	42,381	0.00%
2018/03/05	5	10.36	0	0.00	10.30	5	44,215	0.01%
2018/03/01	2	10.40	3	10.50	10.50	-1	43,345	0.00%
2018/02/27	4	10.55	13	10.55	10.50	-9	42,976	-0.02%
2018/02/26	5	10.60	0	0.00	10.55	5	42,557	0.01%
2018/02/23	6	10.68	5	10.60	10.65	1	42,270	0.00%
2018/02/22	1	10.50	0	0.00	10.50	1	42,017	0.00%
2018/02/21	0	0.00	0.6	10.50	10.50	-0.6	42,642	0.00%
2018/02/12	360	10.44	2	10.30	10.35	358	41,988	0.85%	大買/鉅額交易
2018/02/09	21	9.99	21.7	9.92	10.00	-0.7	40,886	0.00%
2018/02/08	1	10.10	0	0.00	10.10	1	40,428	0.00%
2018/02/07	11	10.13	1,800	10.15	10.10	-1,789	40,462	-4.42%	大賣/鉅額交易
2018/02/06	22	9.99	4	9.85	9.89	18	39,683	0.05%
2018/02/05	13	10.45	1	10.45	10.50	12	38,247	0.03%
2018/01/25	7	10.72	0	0.00	10.80	7	36,219	0.02%
2018/01/23	5	10.60	7	10.56	10.70	-2	35,434	-0.01%
2018/01/22	0	0.00	5	10.80	10.85	-5	34,580	-0.01%
2018/01/18	1,812	10.90	40	10.85	10.90	1,772	33,891	5.23%	大買/鉅額交易
2018/01/17	0	0.00	5	10.75	10.80	-5	33,208	-0.02%
2018/01/16	10	10.60	2	10.75	10.75	8	32,638	0.02%
2018/01/15	0	0.00	1	10.60	10.70	-1	32,107	0.00%
2018/01/11	4	10.43	3	10.43	10.45	1	31,135	0.00%
2018/01/10	1	10.65	25	10.62	10.65	-24	30,470	-0.08%
2018/01/09	10	10.35	0	0.00	10.40	10	29,098	0.03%
2018/01/05	0	0.00	15	10.15	10.20	-15	27,803	-0.05%
2018/01/03	4	10.10	1	10.10	10.10	3	27,268	0.01%