開發金 (2883)-凱基-興隆券商分點個股進出

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
14.40
漲跌
--
漲幅
0.00%
成交量
38,160張
產業
上市金融類股
1941人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-興隆券商分點個股進出

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

凱基-興隆券商分點個股進出
凱基-興隆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
2024/05/16	0.2	14.35	8	14.39	14.40	-7.8	55,465	-0.01%
2024/05/15	36	14.36	28	14.35	14.25	8	55,020	0.01%
2024/05/14	0	0.00	6	14.06	14.10	-6	54,162	-0.01%
2024/05/13	4.1	14.29	16.2	14.22	14.15	-12.1	53,947	-0.02%
2024/05/10	16.1	14.10	59	14.01	14.15	-42.9	52,903	-0.08%
2024/05/09	1	13.80	10	13.80	13.70	-9	51,594	-0.02%
2024/05/08	0	0.00	0.3	13.75	13.80	-0.3	51,313	0.00%
2024/05/07	1.1	13.80	0	0.00	13.85	1.1	51,251	0.00%
2024/05/06	0	0.00	22	13.88	13.85	-22	50,893	-0.04%
2024/05/03	1	13.75	24	13.75	13.65	-23	50,374	-0.05%
2024/05/02	2	13.80	9	13.72	13.70	-7	50,172	-0.01%
2024/04/30	1	13.70	1	13.75	13.65	0	49,846	0.00%
2024/04/29	11	13.20	19	13.36	13.60	-8	49,446	-0.02%
2024/04/26	4	13.48	4	13.50	13.45	0	48,260	0.00%
2024/04/25	1.1	13.50	0	0.00	13.50	1.1	48,311	0.00%
2024/04/24	0	0.00	1	13.70	13.70	-1	48,536	0.00%
2024/04/23	0	0.00	1	13.60	13.55	-1	48,991	0.00%
2024/04/22	0	0.00	22	13.55	13.50	-22	49,563	-0.04%
2024/04/19	2	13.10	10	13.25	13.20	-8	49,397	-0.02%
2024/04/18	20	13.55	5	13.40	13.50	15	48,701	0.03%
2024/04/17	6	13.29	0	0.00	13.35	6	48,466	0.01%
2024/04/16	7.4	13.27	1	13.15	13.25	6.4	48,160	0.01%
2024/04/15	5	13.64	3	13.62	13.65	2	47,069	0.00%
2024/04/12	8.1	13.84	0	0.00	13.80	8.1	46,688	0.02%
2024/04/11	4	13.93	1	13.95	14.00	3	46,140	0.01%
2024/04/10	0	14.10	5	13.95	14.00	-5	45,802	-0.01%
2024/04/09	0	0.00	6	14.13	14.15	-6	45,547	-0.01%
2024/04/08	11	13.93	20	13.90	14.00	-9	44,994	-0.02%
2024/04/03	3	13.82	2	13.85	13.80	1	44,741	0.00%
2024/04/02	15	13.90	42	13.91	13.90	-27	44,676	-0.06%
2024/04/01	0	0.00	35	13.95	14.00	-35	44,652	-0.08%
2024/03/29	15	13.84	1	13.90	13.95	14	44,334	0.03%
2024/03/28	30.4	13.96	4	14.03	13.85	26.4	43,528	0.06%
2024/03/27	21	14.47	49	14.55	14.55	-28	40,560	-0.07%
2024/03/26	52	14.38	44	14.36	14.30	8	39,547	0.02%
2024/03/25	25	14.25	25	14.24	14.25	0	38,863	0.00%
2024/03/22	14	14.02	36	14.03	14.05	-22	38,576	-0.06%
2024/03/21	14	14.05	7.2	14.14	14.15	6.8	38,212	0.02%
2024/03/20	35	14.07	62.6	13.89	13.85	-27.6	38,248	-0.07%
2024/03/19	3	14.10	27.5	14.11	14.10	-24.5	38,260	-0.06%
2024/03/18	34	14.14	36	14.24	14.20	-2	38,002	-0.01%
2024/03/15	16	14.02	11	14.05	14.15	5	37,396	0.01%
2024/03/14	78	14.27	88.4	14.31	14.25	-10.4	35,673	-0.03%
2024/03/13	25	13.72	52.5	13.74	13.80	-27.5	32,970	-0.08%
2024/03/12	15	13.54	5	13.54	13.60	10	31,600	0.03%
2024/03/11	37	13.32	63	13.41	13.45	-26	30,649	-0.08%
2024/03/08	6	12.90	28	12.90	12.95	-22	29,327	-0.08%
2024/03/07	46	12.82	39	12.80	12.90	7	29,839	0.02%
2024/03/06	21	12.60	11	12.60	12.60	10	29,918	0.03%
2024/03/05	4	12.50	0	0.00	12.45	4	33,830	0.01%
2024/03/01	2	12.55	3	12.60	12.50	-1	39,658	0.00%
2024/02/29	0	0.00	4	12.46	12.55	-4	43,080	-0.01%
2024/02/27	0	0.00	2	12.40	12.40	-2	44,704	0.00%
2024/02/23	6	12.40	0	0.00	12.40	6	47,671	0.01%
2024/02/22	14	12.40	0	0.00	12.40	14	49,046	0.03%
2024/02/19	0	0.00	1.1	12.45	12.45	-1.1	50,244	0.00%
2024/02/16	0	0.00	4	12.31	12.35	-4	50,793	-0.01%
2024/02/15	0	0.00	1	12.20	12.15	-1	50,685	0.00%
2024/02/05	2	12.10	0	0.00	12.10	2	50,576	0.00%
2024/01/31	1	12.05	0	0.00	12.05	1	50,839	0.00%
2024/01/30	1	12.15	0	0.00	12.10	1	50,965	0.00%
2024/01/26	0	0.00	1	12.10	12.15	-1	51,775	0.00%
2024/01/25	2	12.05	0	0.00	12.10	2	52,066	0.00%
2024/01/24	0	0.00	2	12.10	12.10	-2	52,283	0.00%
2024/01/22	2	11.93	0	0.00	11.90	2	53,007	0.00%
2024/01/19	1	11.90	0	0.00	11.90	1	53,163	0.00%
2024/01/18	15	11.82	0	0.00	11.80	15	53,672	0.03%
2024/01/17	16.7	11.81	0	0.00	11.75	16.7	53,613	0.03%
2024/01/16	18	11.96	1	12.00	11.90	17	53,479	0.03%
2024/01/15	26	12.19	0	0.00	12.15	26	53,015	0.05%
2024/01/12	2	12.25	0	0.00	12.25	2	53,421	0.00%
2024/01/11	2	12.25	0	0.00	12.25	2	53,564	0.00%
2024/01/10	9	12.26	0	0.00	12.25	9	53,837	0.02%
2024/01/09	13	12.35	0	0.00	12.30	13	54,039	0.02%
2024/01/05	1	12.30	0	0.00	12.35	1	54,146	0.00%
2024/01/04	2	12.30	0	0.00	12.30	2	54,691	0.00%
2024/01/03	1	12.30	0	0.00	12.30	1	55,093	0.00%
2023/12/29	2	12.50	0	0.00	12.55	2	54,797	0.00%
2023/12/28	5.5	12.45	3	12.52	12.55	2.5	55,028	0.00%
2023/12/26	0	0.00	0.8	12.35	12.40	-0.8	54,623	0.00%
2023/12/25	2	12.25	1	12.30	12.30	1	54,655	0.00%
2023/12/21	2.5	12.30	2	12.35	12.30	0.5	54,925	0.00%
2023/12/18	1	12.45	65	12.45	12.45	-64	55,132	-0.12%
2023/12/15	3	12.50	5	12.50	12.55	-2	55,269	0.00%
2023/12/14	0	0.00	103	12.50	12.50	-103	54,687	-0.19%	大賣/鉅額交易
2023/12/13	3	12.22	0	0.00	12.20	3	53,630	0.01%
2023/12/12	2	12.25	0	0.00	12.25	2	53,809	0.00%
2023/12/11	1	12.40	0	0.00	12.35	1	53,659	0.00%
2023/12/08	0	0.00	1	12.40	12.45	-1	53,556	0.00%
2023/12/07	1	12.25	0	0.00	12.35	1	53,498	0.00%
2023/12/05	1	12.25	0	0.00	12.30	1	53,211	0.00%
2023/12/04	9	12.34	0	0.00	12.35	9	52,563	0.02%
2023/12/01	12	12.55	0	0.00	12.55	12	51,212	0.02%
2023/11/30	105.2	12.55	3	12.65	12.70	102.2	49,413	0.21%	大買/鉅額交易
2023/11/29	14	12.45	4	12.50	12.60	10	45,066	0.02%
2023/11/28	2	12.35	1	12.30	12.55	1	42,005	0.00%
2023/11/27	15	12.38	5	12.42	12.45	10	39,420	0.03%
2023/11/24	1	12.10	32.5	12.52	12.55	-31.5	35,732	-0.09%
2023/11/22	4.5	12.03	9	12.21	12.30	-4.5	31,935	-0.01%
2023/11/21	1	12.15	2	12.20	12.20	-1	30,415	0.00%
2023/11/20	0	0.00	10	11.90	11.90	-10	29,194	-0.03%
2023/11/17	2	12.00	0	0.00	11.95	2	29,073	0.01%
2023/11/16	0	0.00	7	11.89	11.95	-7	28,614	-0.02%
2023/11/15	3	11.65	3	11.73	11.80	0	28,189	0.00%
2023/11/14	2	11.50	1	11.60	11.50	1	27,640	0.00%
2023/11/13	4	11.55	1	11.60	11.55	3	27,617	0.01%
2023/11/10	14	11.49	0	0.00	11.45	14	27,833	0.05%
2023/11/09	2	11.40	0	0.00	11.45	2	28,172	0.01%
2023/11/07	6	11.50	0	0.00	11.50	6	28,680	0.02%
2023/11/06	0	0.00	2	11.70	11.65	-2	28,960	-0.01%
2023/11/03	0.2	11.50	17	11.37	11.55	-16.8	28,753	-0.06%
2023/11/02	12.1	11.23	100	11.30	11.20	-87.9	28,448	-0.31%
2023/11/01	110	11.20	0	0.00	11.20	110	27,918	0.39%	大買/鉅額交易
2023/10/31	3	11.20	1	11.25	11.30	2	27,990	0.01%
2023/10/30	21.5	11.21	8	11.17	11.20	13.5	28,435	0.05%
2023/10/27	2	11.30	10	11.30	11.30	-8	28,305	-0.03%
2023/10/26	10.1	11.38	20.1	11.35	11.30	-10	28,839	-0.03%
2023/10/25	28	11.56	0	0.00	11.50	28	28,538	0.10%
2023/10/24	2	11.50	13.8	11.51	11.55	-11.8	29,404	-0.04%
2023/10/23	2.2	11.58	0	0.00	11.55	2.2	29,930	0.01%
2023/10/20	10	11.63	0	0.00	11.70	10	29,769	0.03%
2023/10/18	2	11.90	0	0.00	11.95	2	30,196	0.01%
2023/10/17	4	11.95	0	0.00	11.95	4	30,459	0.01%
2023/10/16	0	0.00	9	12.02	12.05	-9	30,957	-0.03%
2023/10/13	11	11.95	0	0.00	12.05	11	31,600	0.03%
2023/10/12	0	0.00	19	11.99	12.05	-19	32,038	-0.06%
2023/10/11	16	11.81	0	0.00	11.95	16	31,848	0.05%
2023/10/06	2	11.60	0	0.00	11.60	2	31,756	0.01%
2023/10/05	12.2	11.60	0	0.00	11.55	12.2	31,921	0.04%
2023/10/04	22	11.59	50	11.60	11.55	-28	31,971	-0.09%
2023/10/03	6	11.70	0	0.00	11.70	6	32,604	0.02%
2023/10/02	16	11.80	0	0.00	11.75	16	32,989	0.05%
2023/09/27	1.7	11.75	0	0.00	11.75	1.7	34,084	0.00%
2023/09/26	0.3	11.80	2	11.75	11.80	-1.7	34,680	0.00%
2023/09/22	0	0.00	1	11.70	11.70	-1	35,247	0.00%
2023/09/21	7	11.75	5	11.80	11.75	2	35,117	0.01%
2023/09/15	3	12.02	20	12.05	12.05	-17	35,255	-0.05%
2023/09/14	56	12.00	0	0.00	12.05	56	35,171	0.16%
2023/09/13	3	11.95	0.5	12.03	11.95	2.5	35,381	0.01%
2023/09/12	2	11.90	1	11.95	11.95	1	35,878	0.00%
2023/09/07	0.2	11.90	20	11.85	11.90	-19.8	36,508	-0.05%
2023/09/06	10	11.90	0	0.00	11.85	10	36,588	0.03%
2023/09/05	1	12.00	0	0.00	12.00	1	36,515	0.00%
2023/09/04	0	0.00	1	11.95	12.05	-1	36,677	0.00%
2023/08/31	1	11.90	19	11.90	11.85	-18	36,860	-0.05%
2023/08/30	0	0.00	5	12.00	12.00	-5	36,989	-0.01%
2023/08/29	0	0.00	4	11.95	11.95	-4	37,346	-0.01%
2023/08/25	7	11.70	3	11.80	11.70	4	38,998	0.01%
2023/08/24	9	11.77	0	0.00	11.75	9	39,531	0.02%
2023/08/23	1.3	11.80	0	0.00	11.80	1.3	39,899	0.00%
2023/08/22	3	11.87	0	0.00	11.80	3	40,490	0.01%
2023/08/21	0	0.00	10	11.90	11.90	-10	40,910	-0.02%
2023/08/18	22	11.91	0	0.00	11.90	22	41,285	0.05%
2023/08/17	8.3	11.88	0	0.00	11.90	8.3	41,443	0.02%
2023/08/16	46	11.86	0	0.00	11.90	46	41,624	0.11%
2023/08/15	19.2	12.07	0	0.00	12.05	19.2	41,393	0.05%
2023/08/14	10	12.14	10	12.30	12.15	0	41,441	0.00%
2023/08/11	7	12.45	0	0.00	12.40	7	41,219	0.02%
2023/08/10	0	0.00	7	12.55	12.50	-7	41,338	-0.02%
2023/08/09	1	12.50	5	12.50	12.50	-4	41,164	-0.01%
2023/08/08	1	12.40	12.1	12.51	12.40	-11.1	41,385	-0.03%
2023/08/07	5	12.50	0	0.00	12.50	5	41,235	0.01%
2023/08/04	0	0.00	0.5	12.50	12.50	-0.5	41,371	0.00%
2023/08/02	2.5	12.43	0	0.00	12.40	2.5	41,461	0.01%
2023/08/01	0.1	12.70	0	0.00	12.65	0.1	42,203	0.00%
2023/07/31	5	12.61	2	12.75	12.55	3	41,906	0.01%
2023/07/28	17.2	12.65	0	0.00	12.60	17.2	41,154	0.04%
2023/07/27	35	12.69	11	12.69	12.70	24	40,781	0.06%
2023/07/26	1.3	12.46	2	12.35	12.45	-0.7	39,740	0.00%
2023/07/25	3	12.30	0	0.00	12.25	3	38,914	0.01%
2023/07/24	3	12.28	0	0.00	12.25	3	39,313	0.01%
2023/07/21	2	12.30	46	12.40	12.30	-44	39,211	-0.11%
2023/07/20	1	12.40	0	0.00	12.40	1	39,236	0.00%
2023/07/19	1	12.35	4	12.39	12.30	-3	39,208	-0.01%
2023/07/18	4	12.48	1	12.40	12.35	3	38,986	0.01%
2023/07/17	1	12.50	7	12.39	12.50	-6	38,150	-0.02%
2023/07/14	1	12.30	2	12.33	12.30	-1	37,476	0.00%
2023/07/13	3	12.23	1	12.30	12.15	2	37,297	0.01%
2023/07/12	71	12.25	0	0.00	12.30	71	37,007	0.19%
2023/07/11	0.7	12.36	2	12.30	12.30	-1.3	37,145	0.00%
2023/07/10	16	12.39	134	12.37	12.20	-118	37,253	-0.32%	大賣/鉅額交易
2023/07/07	15.2	11.90	7	11.84	11.90	8.2	36,579	0.02%
2023/07/06	12	12.02	3	12.00	11.95	9	36,258	0.02%
2023/07/05	2	12.20	0	0.00	12.15	2	35,477	0.01%
2023/07/04	43.1	12.28	0	0.00	12.20	43.1	35,383	0.12%
2023/07/03	6.1	12.43	0	0.00	12.40	6.1	34,738	0.02%
2023/06/30	2.5	12.48	0	12.55	12.40	2.5	34,721	0.01%
2023/06/28	7	12.54	2	12.55	12.55	5	34,327	0.01%
2023/06/27	6	12.53	0	0.00	12.50	6	34,223	0.02%
2023/06/26	18	12.61	6	12.64	12.60	12	34,067	0.04%
2023/06/21	1.1	12.65	1	12.65	12.70	0.1	34,087	0.00%
2023/06/20	3	12.67	20	12.70	12.70	-17	34,095	-0.05%
2023/06/19	8	12.71	0	0.00	12.70	8	33,951	0.02%
2023/06/16	4	12.80	10	12.80	12.75	-6	33,773	-0.02%
2023/06/15	4.1	12.83	7	12.80	12.80	-2.9	33,371	-0.01%
2023/06/14	2	12.88	200	12.90	12.90	-198	33,717	-0.59%	大賣/鉅額交易
2023/06/13	64	12.90	1	12.85	12.85	63	34,207	0.18%
2023/06/12	59	12.90	4.1	12.95	12.90	54.9	34,173	0.16%
2023/06/09	202	13.00	5	13.00	13.00	197	34,750	0.57%	大買/鉅額交易
2023/06/08	3	13.00	0	0.00	13.00	3	35,215	0.01%
2023/06/07	2	13.10	11	13.05	13.10	-9	35,617	-0.03%
2023/06/06	0	0.00	2	13.10	13.10	-2	35,539	-0.01%
2023/06/05	3	13.05	103	13.10	13.00	-100	35,469	-0.28%	大賣/
2023/06/02	0	0.00	1	12.85	12.90	-1	35,074	0.00%
2023/06/01	12	12.84	3	12.83	12.80	9	34,776	0.03%
2023/05/31	2	12.78	0	0.00	12.70	2	34,643	0.01%
2023/05/30	2	12.80	1	12.85	12.80	1	33,423	0.00%
2023/05/29	0	0.00	0.4	12.95	12.80	-0.4	33,060	0.00%
2023/05/26	128	12.95	10	12.95	12.85	118	32,925	0.36%	大買/鉅額交易
2023/05/25	5	13.08	1	13.20	13.00	4	32,351	0.01%
2023/05/24	1	13.30	12	13.39	13.30	-11	31,920	-0.03%
2023/05/23	0	0.00	24	13.26	13.30	-24	31,516	-0.08%
2023/05/22	2	13.28	3	13.28	13.30	-1	31,368	0.00%
2023/05/19	1	13.15	1	13.15	13.20	0	31,058	0.00%
2023/05/18	1	13.20	16	13.17	13.20	-15	30,976	-0.05%
2023/05/17	1	13.05	55	12.96	13.05	-54	30,495	-0.18%
2023/05/16	0	0.00	10	12.91	13.00	-10	30,147	-0.03%
2023/05/15	2	12.63	15	12.70	12.80	-13	29,985	-0.04%
2023/05/12	5	12.60	0	0.00	12.65	5	29,769	0.02%
2023/05/11	55.1	12.80	15	12.75	12.80	40.1	29,418	0.14%
2023/05/10	6	12.90	8	12.90	12.95	-2	29,302	-0.01%
2023/05/09	3	12.77	3	12.73	12.85	0	29,283	0.00%
2023/05/08	28.1	12.75	2	12.80	12.80	26.1	29,107	0.09%
2023/05/05	5	13.25	180	13.30	13.30	-175	27,761	-0.63%	大賣/鉅額交易
2023/05/04	0	0.00	4	13.24	13.25	-4	28,006	-0.01%
2023/05/03	0	0.00	11	13.15	13.20	-11	28,349	-0.04%
2023/05/02	8	13.05	8	13.05	13.20	0	28,770	0.00%
2023/04/27	2	13.00	0	0.00	12.95	2	29,614	0.01%
2023/04/26	2	12.85	0	0.00	13.05	2	29,273	0.01%
2023/04/25	2	12.98	0	0.00	12.95	2	28,761	0.01%
2023/04/24	0.2	13.15	2	13.23	13.20	-1.8	28,179	-0.01%
2023/04/21	0	0.00	7	13.19	13.15	-7	27,748	-0.03%
2023/04/20	0	0.00	0.5	13.10	13.05	-0.5	27,377	0.00%
2023/04/19	1	13.10	8	13.12	13.05	-7	27,805	-0.03%
2023/04/18	3	13.15	0	0.00	13.15	3	27,717	0.01%
2023/04/17	1	13.20	7	13.25	13.25	-6	27,621	-0.02%
2023/04/14	5	13.24	23	13.26	13.30	-18	27,440	-0.07%
2023/04/13	1	13.15	0	0.00	13.20	1	27,109	0.00%
2023/04/12	4	13.15	6	13.15	13.20	-2	26,764	-0.01%
2023/04/11	1	12.95	1	13.00	13.00	0	26,444	0.00%
2023/04/10	3	12.85	2	12.90	12.90	1	26,335	0.00%
2023/04/07	2.2	12.74	6.2	12.72	12.80	-4	26,163	-0.02%
2023/04/06	1	12.60	0	0.00	12.55	1	25,809	0.00%
2023/03/30	6	12.49	0	0.00	12.50	6	25,411	0.02%
2023/03/29	0	12.60	4	12.58	12.60	-4	25,347	-0.02%
2023/03/27	7	12.41	0	0.00	12.45	7	25,339	0.03%
2023/03/24	1.5	12.38	0	0.00	12.40	1.5	25,833	0.01%
2023/03/23	1	12.40	1	12.45	12.55	0	25,593	0.00%
2023/03/22	2	12.35	0	0.00	12.40	2	25,544	0.01%
2023/03/21	5	12.35	70	12.30	12.25	-65	25,792	-0.25%
2023/03/20	20	12.06	0	0.00	12.10	20	25,972	0.08%
2023/03/17	0	0.00	5	12.25	12.20	-5	25,913	-0.02%
2023/03/16	70	12.21	3	12.20	12.10	67	25,616	0.26%
2023/03/15	36	12.56	0	0.00	12.50	36	25,367	0.14%
2023/03/14	40	12.60	4	12.66	12.55	36	25,273	0.14%
2023/03/13	35	12.79	0	0.00	12.80	35	24,754	0.14%
2023/03/10	29	12.96	0	0.00	12.90	29	24,453	0.12%
2023/03/09	5.6	13.10	0	0.00	13.10	5.6	24,424	0.02%
2023/03/08	0	0.00	1	13.20	13.20	-1	25,121	0.00%
2023/03/07	3	13.20	0	0.00	13.25	3	25,718	0.01%
2023/03/06	1	13.15	3	13.15	13.15	-2	26,209	-0.01%
2023/03/03	1.2	13.11	0	0.00	13.10	1.2	26,668	0.00%
2023/03/02	5	13.00	11	13.10	13.10	-6	28,066	-0.02%
2023/03/01	5.2	13.06	0	0.00	13.05	5.2	28,476	0.02%
2023/02/24	15	13.10	33	13.15	13.20	-18	28,866	-0.06%
2023/02/23	1	13.20	20.6	13.15	13.20	-19.6	28,602	-0.07%
2023/02/22	11	13.08	11	13.10	13.10	0	28,595	0.00%
2023/02/21	2	13.25	0	0.00	13.20	2	28,445	0.01%
2023/02/20	0	0.00	2	13.30	13.35	-2	28,738	-0.01%
2023/02/17	2	13.18	2	13.15	13.20	0	28,781	0.00%
2023/02/16	5	13.00	1	13.05	13.05	4	29,019	0.01%
2023/02/15	7	13.02	0	0.00	13.00	7	29,647	0.02%
2023/02/14	0.5	13.10	0	0.00	13.05	0.5	29,765	0.00%
2023/02/13	1	12.85	0	0.00	13.05	1	29,790	0.00%
2023/02/10	17	12.93	5	12.95	12.90	12	29,659	0.04%
2023/02/09	0	0.00	4	13.00	13.00	-4	29,694	-0.01%
2023/02/08	3	13.05	0	0.00	13.00	3	29,744	0.01%
2023/02/07	0	0.00	3	13.05	13.05	-3	29,811	-0.01%
2023/02/06	5	13.00	0	0.00	13.05	5	29,761	0.02%
2023/02/03	12	13.09	13	13.14	13.10	-1	29,763	0.00%
2023/02/02	9	13.03	12	13.11	13.15	-3	29,855	-0.01%
2023/02/01	4	13.06	10	13.09	13.15	-6	29,676	-0.02%
2023/01/31	1	13.20	5	13.20	13.20	-4	29,451	-0.01%
2023/01/30	20	13.15	8	13.18	13.20	12	29,286	0.04%
2023/01/17	0	0.00	2	13.00	13.05	-2	28,843	-0.01%
2023/01/16	10	13.00	0	0.00	13.00	10	28,920	0.03%
2023/01/13	3.3	12.95	5	12.97	12.95	-1.7	28,982	-0.01%
2023/01/12	0	0.00	0.1	12.95	12.95	-0.1	29,601	0.00%
2023/01/11	1	12.90	0	0.00	12.90	1	29,806	0.00%
2023/01/10	1	12.90	1.3	12.96	13.00	-0.3	30,096	0.00%
2023/01/09	2	12.98	12	13.00	13.05	-10	30,697	-0.03%
2023/01/05	0	0.00	11	12.80	12.75	-11	31,589	-0.03%
2023/01/04	10	12.65	0	0.00	12.65	10	31,894	0.03%
2023/01/03	2	12.60	0	0.00	12.65	2	32,407	0.01%
2022/12/29	1	12.60	10	12.50	12.60	-9	32,654	-0.03%
2022/12/28	1.1	12.75	10	12.80	12.70	-8.9	32,814	-0.03%
2022/12/21	1	12.55	10	12.60	12.55	-9	35,392	-0.03%
2022/12/20	4	12.59	0	0.00	12.50	4	35,591	0.01%
2022/12/19	2	12.70	0	0.00	12.70	2	35,816	0.01%
2022/12/16	4.2	12.73	0	0.00	12.70	4.2	35,953	0.01%
2022/12/15	2	12.85	0	0.00	12.85	2	35,798	0.01%
2022/12/14	0.9	12.85	1	12.85	12.85	-0.1	35,970	0.00%
2022/12/13	3.5	12.83	0	0.00	12.80	3.5	35,904	0.01%
2022/12/12	5.3	12.69	10	12.81	12.95	-4.7	35,739	-0.01%
2022/12/09	4	12.98	2	12.95	12.95	2	35,902	0.01%
2022/12/08	14.1	12.91	10	12.95	12.95	4.1	35,926	0.01%
2022/12/07	0	0.00	57	13.19	13.05	-57	35,906	-0.16%
2022/12/06	1	13.30	3	13.23	13.15	-2	35,608	-0.01%
2022/12/05	2	13.48	2	13.40	13.40	0	35,543	0.00%
2022/12/02	0.2	13.45	17	13.50	13.45	-16.8	35,558	-0.05%
2022/12/01	5	13.37	15	13.39	13.35	-10	35,802	-0.03%
2022/11/30	9	13.29	0	0.00	13.35	9	35,621	0.03%
2022/11/29	5	13.07	26	13.28	13.20	-21	35,278	-0.06%
2022/11/28	1	13.05	1	13.05	12.90	0	34,752	0.00%
2022/11/25	1	13.00	22	13.00	12.90	-21	34,401	-0.06%
2022/11/24	10	12.97	34	13.09	12.90	-24	34,049	-0.07%
2022/11/23	5.9	13.53	6	13.58	13.50	-0.1	32,858	0.00%
2022/11/22	2	13.40	4	13.40	13.45	-2	32,652	-0.01%
2022/11/18	4	12.93	2	12.90	13.00	2	31,905	0.01%
2022/11/17	1	12.90	0	0.00	12.95	1	32,036	0.00%
2022/11/16	2	13.05	0	0.00	13.00	2	32,232	0.01%
2022/11/15	2.1	13.11	10	13.02	13.15	-7.9	31,920	-0.02%
2022/11/14	4	12.99	1	13.00	13.00	3	31,678	0.01%
2022/11/11	1	12.80	11	12.80	12.90	-10	31,336	-0.03%
2022/11/10	7	12.30	10	12.30	12.30	-3	30,699	-0.01%
2022/11/09	2.2	12.45	2	12.50	12.50	0.2	30,668	0.00%
2022/11/08	5.1	12.40	0	0.00	12.45	5.1	30,757	0.02%
2022/11/07	3	12.32	4	12.34	12.35	-1	30,958	0.00%
2022/11/04	8.1	12.16	6	12.15	12.20	2.1	31,640	0.01%
2022/11/03	0	0.00	4	12.05	12.00	-4	32,096	-0.01%
2022/11/02	2	12.00	0	0.00	11.95	2	32,186	0.01%
2022/11/01	4	11.90	0	0.00	11.95	4	32,472	0.01%
2022/10/31	0	0.00	0.2	11.85	11.75	-0.2	33,331	0.00%
2022/10/28	3.2	11.82	0	0.00	11.70	3.2	33,451	0.01%
2022/10/27	3	11.77	0	0.00	11.75	3	33,651	0.01%
2022/10/26	0	0.00	7	11.54	11.65	-7	33,886	-0.02%
2022/10/25	4	11.33	12	11.27	11.45	-8	33,785	-0.02%
2022/10/24	5.6	11.20	0	0.00	11.15	5.6	33,711	0.02%
2022/10/21	1.2	11.34	0	0.00	11.20	1.2	33,642	0.00%
2022/10/20	5	11.10	0	0.00	11.45	5	33,576	0.01%
2022/10/19	3	11.27	0	0.00	11.20	3	33,184	0.01%
2022/10/18	8	11.19	0	0.00	11.35	8	33,159	0.02%
2022/10/17	7	11.14	4	11.09	11.30	3	33,315	0.01%
2022/10/14	9	11.74	1	11.65	11.65	8	33,402	0.02%
2022/10/13	14.2	11.87	0	0.00	11.70	14.2	33,643	0.04%
2022/10/12	3	12.22	0	0.00	12.20	3	33,503	0.01%
2022/10/11	4	12.06	31	12.10	12.15	-27	33,678	-0.08%
2022/10/07	3	12.38	0	0.00	12.35	3	33,475	0.01%
2022/10/05	3	12.25	17	12.25	12.30	-14	34,247	-0.04%
2022/10/04	4	11.85	44	11.85	11.90	-40	34,793	-0.11%
2022/10/03	10	11.80	2	11.85	11.80	8	34,722	0.02%
2022/09/30	2.1	11.95	0	0.00	12.00	2.1	34,939	0.01%
2022/09/29	3.1	12.18	13	12.23	12.25	-9.9	35,131	-0.03%
2022/09/28	7.3	12.18	7	12.20	12.15	0.3	36,677	0.00%
2022/09/27	1.3	12.54	1	12.55	12.55	0.3	37,719	0.00%
2022/09/26	18.2	12.67	0	0.00	12.60	18.2	38,487	0.05%
2022/09/22	4	12.81	7	12.80	12.80	-3	40,238	-0.01%
2022/09/21	22	13.00	0	0.00	13.00	22	40,178	0.05%
2022/09/20	0	0.00	4	13.10	13.10	-4	40,194	-0.01%
2022/09/19	0	0.00	4	13.10	12.95	-4	40,364	-0.01%
2022/09/16	4	13.10	0	0.00	13.10	4	40,380	0.01%
2022/09/15	0	0.00	0.7	13.25	13.15	-0.7	40,371	0.00%
2022/09/14	3.2	13.12	100	13.10	13.10	-96.8	40,646	-0.24%
2022/09/13	0	0.00	1	13.40	13.40	-1	41,148	0.00%
2022/09/12	3.2	13.28	8	13.20	13.35	-4.8	42,125	-0.01%
2022/09/08	0	0.00	10	13.00	13.05	-10	42,931	-0.02%
2022/09/07	7	12.87	0	0.00	12.85	7	43,472	0.02%
2022/09/06	2	13.13	0	0.00	13.15	2	43,131	0.00%
2022/09/05	3.2	13.10	128	13.05	13.10	-124.9	43,196	-0.29%	大賣/鉅額交易
2022/09/02	1.1	13.25	11	13.15	13.15	-9.9	43,369	-0.02%
2022/09/01	8	13.19	0	0.00	13.30	8	43,288	0.02%
2022/08/31	0	0.00	13	13.37	13.40	-13	43,083	-0.03%
2022/08/30	3.1	13.25	3	13.40	13.35	0.1	42,942	0.00%
2022/08/29	19.3	13.43	23	13.40	13.35	-3.7	42,862	-0.01%
2022/08/25	0	0.00	3	13.57	13.65	-3	42,924	-0.01%
2022/08/24	22.1	13.54	1	13.50	13.55	21.1	43,184	0.05%
2022/08/23	2.3	13.60	0	0.00	13.55	2.3	44,962	0.01%
2022/08/22	13.1	13.80	2	13.75	13.80	11.1	45,880	0.02%
2022/08/19	1	13.85	2	13.85	13.90	-1	46,495	0.00%
2022/08/18	0.5	13.90	0	0.00	13.85	0.5	47,213	0.00%
2022/08/17	1	14.00	0	0.00	14.00	1	48,740	0.00%
2022/08/16	12	13.85	7	13.89	13.90	5	49,597	0.01%
2022/08/15	1	13.90	0	0.00	13.90	1	50,188	0.00%
2022/08/12	2	13.85	2	13.80	13.90	0	50,247	0.00%
2022/08/11	12	13.97	15	13.95	13.90	-3	50,440	-0.01%
2022/08/10	23	13.58	2	13.60	13.55	21	50,223	0.04%
2022/08/09	20.3	13.45	0	0.00	13.40	20.3	50,048	0.04%
2022/08/08	7.1	13.31	0	0.00	13.35	7.1	50,538	0.01%
2022/08/05	4	13.29	15	13.23	13.35	-11	50,824	-0.02%
2022/08/04	4	12.81	0	0.00	12.85	4	51,344	0.01%
2022/08/03	1.2	12.81	1	12.80	12.85	0.2	51,628	0.00%
2022/08/02	13.2	12.86	6	12.91	12.90	7.2	52,319	0.01%
2022/08/01	11	12.99	8	13.00	13.05	3	53,286	0.01%
2022/07/29	0	0.00	31	13.05	12.90	-31	53,744	-0.06%
2022/07/28	9	12.91	3	12.95	12.95	6	53,825	0.01%
2022/07/27	3.1	12.83	1	12.85	12.85	2.1	53,828	0.00%
2022/07/25	10.1	12.85	1	12.90	12.85	9.1	54,429	0.02%
2022/07/22	6.2	12.73	43	12.72	12.75	-36.8	54,861	-0.07%
2022/07/21	9.1	12.58	10	12.62	12.65	-0.9	55,525	0.00%
2022/07/20	11.5	12.89	11	12.77	12.75	0.5	55,493	0.00%
2022/07/19	14	12.81	11	12.76	12.80	3	55,479	0.01%
2022/07/18	14	12.74	0	0.00	12.70	14	55,457	0.03%
2022/07/15	15	12.56	10	12.55	12.50	5	55,469	0.01%
2022/07/14	10	12.77	0	0.00	12.75	10	55,745	0.02%
2022/07/13	3	12.78	22	12.72	12.80	-19	55,895	-0.03%
2022/07/12	15.1	12.34	10	12.30	12.30	5.1	56,245	0.01%
2022/07/11	10	12.85	33	12.84	12.80	-23	56,183	-0.04%
2022/07/08	18	12.94	5	12.86	12.90	13	56,933	0.02%
2022/07/07	14	12.77	41	12.75	12.90	-27	56,884	-0.05%
2022/07/06	99.9	13.17	13	12.90	12.90	86.9	56,712	0.15%
2022/07/05	18	14.23	15	14.23	14.25	3	56,037	0.01%
2022/07/04	30.1	14.25	5	14.45	14.20	25.1	55,263	0.05%
2022/07/01	7.3	14.52	3	14.30	14.30	4.3	56,045	0.01%
2022/06/30	34.2	14.79	0	0.00	14.70	34.2	56,326	0.06%
2022/06/29	0	0.00	3	15.18	15.20	-3	55,861	-0.01%
2022/06/28	11	15.25	0	0.00	15.30	11	57,279	0.02%
2022/06/27	8	15.35	20	15.30	15.25	-12	57,834	-0.02%
2022/06/24	1	15.20	0.5	15.25	15.25	0.5	57,680	0.00%
2022/06/23	8	15.04	0	0.00	15.10	8	58,066	0.01%
2022/06/22	7	15.24	15	15.25	15.10	-8	58,007	-0.01%
2022/06/21	5	15.19	1	15.25	15.30	4	57,943	0.01%
2022/06/20	55.8	14.85	32	15.11	14.70	23.8	57,917	0.04%
2022/06/17	32	15.02	0	0.00	15.15	32	57,370	0.06%
2022/06/16	130.6	15.41	20	15.45	15.25	110.6	57,547	0.19%	大買/鉅額交易
2022/06/15	5	15.55	15	15.50	15.50	-10	60,394	-0.02%
2022/06/14	30	15.49	19	15.42	15.55	11	61,948	0.02%
2022/06/13	21	15.43	15	15.42	15.50	6	62,344	0.01%
2022/06/10	41	15.83	0	0.00	15.85	41	62,582	0.07%
2022/06/09	1	15.95	190	16.10	16.00	-189	62,879	-0.30%	大賣/鉅額交易
2022/06/07	15	15.94	0	0.00	15.90	15	64,557	0.02%
2022/06/06	3	15.83	10	16.15	16.05	-7	65,053	-0.01%
2022/06/02	6	15.84	1	15.80	15.80	5	66,395	0.01%
2022/06/01	13	16.01	23	16.01	15.95	-10	69,532	-0.01%
2022/05/31	7	15.96	12	16.00	16.20	-5	71,755	-0.01%
2022/05/30	29	15.95	0	0.00	16.15	29	70,440	0.04%
2022/05/27	13	15.38	0	0.00	15.50	13	71,191	0.02%
2022/05/26	13.1	15.18	6	15.23	15.15	7.1	71,903	0.01%
2022/05/25	61	15.25	10	15.34	15.20	51	72,657	0.07%
2022/05/24	90	15.70	0	0.00	15.60	90	73,540	0.12%
2022/05/23	6	15.75	7	15.76	15.90	-1	72,906	0.00%
2022/05/20	3.1	15.90	7	15.85	15.90	-3.9	73,902	-0.01%
2022/05/19	107.1	15.85	0	15.90	15.80	107	74,219	0.14%	大買/鉅額交易
2022/05/18	19	16.16	1	16.35	16.35	18	74,585	0.02%
2022/05/17	9.1	15.92	0	0.00	15.85	9.1	74,977	0.01%
2022/05/16	15.3	15.69	3	16.02	15.85	12.3	75,317	0.02%
2022/05/13	18	15.98	0	0.00	16.00	18	75,827	0.02%
2022/05/12	34.2	16.00	8	16.10	15.85	26.2	76,243	0.03%
2022/05/11	4	16.54	0	0.00	16.40	4	75,317	0.01%
2022/05/10	9	16.58	3	16.73	16.70	6	75,489	0.01%
2022/05/09	7.3	16.99	1	17.10	16.85	6.3	75,350	0.01%
2022/05/06	7.2	17.35	12	17.33	17.45	-4.8	75,578	-0.01%
2022/05/05	2	17.63	0	0.00	17.65	2	77,448	0.00%
2022/05/04	5	17.71	2	17.70	17.70	3	77,747	0.00%
2022/05/03	10.1	17.70	3	17.70	17.70	7.1	78,503	0.01%
2022/04/29	12	17.98	0	0.00	17.95	12	79,946	0.02%
2022/04/28	15.7	17.66	1	17.70	17.90	14.7	81,077	0.02%
2022/04/27	23.6	17.79	9	17.72	17.80	14.6	82,023	0.02%
2022/04/26	9	18.21	4	18.28	18.20	5	82,580	0.01%
2022/04/25	27.1	18.25	100	18.15	18.15	-72.9	83,009	-0.09%
2022/04/22	48.6	18.57	1.5	18.65	18.60	47.1	84,359	0.06%
2022/04/21	4.1	18.48	3	18.60	18.40	1.1	87,723	0.00%
2022/04/20	3.1	18.45	2	18.53	18.75	1.1	89,730	0.00%
2022/04/19	14	18.54	2	18.68	18.50	12	92,335	0.01%
2022/04/18	7.5	18.52	0	0.00	18.50	7.5	96,008	0.01%
2022/04/15	24.2	18.98	45	19.01	19.00	-20.8	95,286	-0.02%
2022/04/14	21.5	19.36	16	19.65	19.20	5.5	95,330	0.01%
2022/04/13	1	19.60	11	19.60	19.65	-10	94,847	-0.01%
2022/04/12	3	19.53	13	19.57	19.55	-10	95,107	-0.01%
2022/04/11	12	19.70	1	19.70	19.75	11	94,877	0.01%
2022/04/08	10	19.49	1	19.65	19.80	9	95,305	0.01%
2022/04/07	29.5	19.53	124	19.68	19.30	-94.5	96,001	-0.10%	大賣/
2022/04/06	29	19.52	28.3	19.55	19.70	0.7	95,900	0.00%
2022/04/01	11	19.11	2	19.20	19.30	9	95,306	0.01%
2022/03/31	3.2	19.06	21.1	19.23	19.20	-17.9	94,938	-0.02%
2022/03/30	3	19.10	44	19.06	19.05	-41	94,025	-0.04%
2022/03/29	4	18.89	1	18.95	18.95	3	94,476	0.00%
2022/03/28	2	18.70	50	18.55	18.95	-48	95,706	-0.05%
2022/03/25	3.1	18.86	3	18.85	18.75	0.1	96,220	0.00%
2022/03/24	0	0.00	14.1	18.98	19.00	-14.1	97,646	-0.01%
2022/03/23	0	0.00	13	18.95	19.00	-13	100,697	-0.01%
2022/03/22	7.2	18.67	0	0.00	18.75	7.2	100,951	0.01%
2022/03/21	106	19.07	4	18.90	18.80	102	100,950	0.10%	大買/鉅額交易
2022/03/18	17	18.78	17	18.84	19.05	0	100,367	0.00%
2022/03/17	9	18.46	57	18.60	18.65	-48	97,396	-0.05%
2022/03/16	9.2	17.90	17.2	17.80	17.85	-8	96,195	-0.01%
2022/03/15	26	17.57	14.1	17.65	17.80	11.9	95,878	0.01%
2022/03/14	2	17.53	0	0.00	17.55	2	95,870	0.00%
2022/03/11	17	17.48	1	17.50	17.50	16	96,277	0.02%
2022/03/10	35	17.68	35.2	17.75	17.70	-0.2	96,520	0.00%
2022/03/09	8	17.08	1	17.05	17.05	7	95,926	0.01%
2022/03/08	35	17.04	22.6	17.01	16.95	12.4	95,709	0.01%
2022/03/07	46.6	17.05	5	17.04	17.05	41.6	94,838	0.04%
2022/03/04	35.5	18.02	119	17.95	17.90	-83.5	92,986	-0.09%	大賣/
2022/03/03	5	18.43	0	0.00	18.45	5	91,649	0.01%
2022/03/02	52.1	18.35	14	18.41	18.40	38.1	92,395	0.04%
2022/03/01	16.1	18.72	17	18.79	18.75	-0.9	91,081	0.00%
2022/02/25	19.2	18.75	3	18.77	18.95	16.2	90,730	0.02%
2022/02/24	38	18.97	50.4	18.84	18.85	-12.5	90,257	-0.01%
2022/02/23	4	19.38	4.2	19.35	19.35	-0.2	88,904	0.00%
2022/02/22	30	19.20	31	19.21	19.40	-1	90,191	0.00%
2022/02/21	5	19.46	9	19.54	19.60	-4	91,665	0.00%
2022/02/18	1	19.25	13	19.47	19.50	-12	96,169	-0.01%
2022/02/17	2	19.45	12	19.44	19.35	-10	96,496	-0.01%
2022/02/16	4.2	19.30	1	19.35	19.30	3.2	97,777	0.00%
2022/02/15	11.5	19.25	5	19.24	19.15	6.5	100,508	0.01%
2022/02/14	20.1	19.09	6	19.10	19.20	14.1	100,398	0.01%
2022/02/11	4.1	19.26	4	19.33	19.30	0.1	99,506	0.00%
2022/02/10	11	19.15	4	19.11	19.30	7	99,021	0.01%
2022/02/09	10	19.41	9	19.43	19.30	1	98,611	0.00%
2022/02/08	14	19.22	26	19.15	19.25	-12	98,050	-0.01%
2022/02/07	30	18.82	53.5	18.89	19.10	-23.5	96,860	-0.02%
2022/01/26	7.6	18.22	0	0.00	18.20	7.6	94,430	0.01%
2022/01/25	31	18.14	111	18.05	18.20	-80	93,985	-0.09%	大賣/
2022/01/24	8.6	18.30	12	18.39	18.45	-3.4	93,199	0.00%
2022/01/21	8.4	18.39	38	18.38	18.40	-29.6	91,776	-0.03%
2022/01/20	10.1	18.59	5	18.65	18.75	5.1	90,155	0.01%
2022/01/19	26	19.00	464	18.95	18.85	-438	88,874	-0.49%	大賣/鉅額交易
2022/01/18	69	19.04	123	18.93	19.10	-54	87,706	-0.06%	大賣/
2022/01/17	209	19.04	87	18.92	18.90	122	86,585	0.14%	大買/鉅額交易
2022/01/14	44.2	18.99	257	18.67	18.85	-212.8	84,692	-0.25%	大賣/鉅額交易
2022/01/13	31	18.52	135.5	18.56	18.65	-104.5	81,356	-0.13%	大賣/鉅額交易
2022/01/12	398.7	18.25	66.3	18.40	18.45	332.4	79,413	0.42%	大買/鉅額交易
2022/01/11	76.3	17.96	116	17.86	18.25	-39.7	76,726	-0.05%	大賣/
2022/01/10	9	17.25	2	17.28	17.35	7	73,683	0.01%
2022/01/07	10	17.30	11.8	17.30	17.30	-1.8	73,695	0.00%
2022/01/06	5.8	17.23	12	17.20	17.25	-6.2	73,345	-0.01%
2022/01/05	0	0.00	0.2	17.20	17.20	-0.2	73,189	0.00%
2022/01/04	5	17.05	21	17.10	17.10	-16	73,110	-0.02%
2022/01/03	24.2	17.15	5.8	17.11	17.15	18.4	72,981	0.03%
2021/12/30	35.2	17.46	58.5	17.49	17.50	-23.2	71,626	-0.03%
2021/12/29	28	17.44	39	17.47	17.60	-11	70,492	-0.02%
2021/12/28	2	16.95	15	17.04	17.10	-13	69,355	-0.02%
2021/12/27	0	0.00	6	16.90	16.90	-6	68,922	-0.01%
2021/12/24	50	16.95	9	16.83	16.85	41	69,645	0.06%
2021/12/23	2	16.63	6	16.63	16.70	-4	69,265	-0.01%
2021/12/22	14.2	16.52	1	16.65	16.65	13.2	68,755	0.02%
2021/12/21	1	16.65	10	16.65	16.60	-9	67,626	-0.01%
2021/12/20	45	16.62	10	16.85	16.55	35	67,018	0.05%
2021/12/17	14	16.86	25	16.85	16.85	-11	65,735	-0.02%
2021/12/16	3	16.45	0.2	16.55	16.50	2.8	62,859	0.00%
2021/12/15	10.2	16.60	1	16.60	16.55	9.2	63,353	0.01%
2021/12/14	7	16.53	0	0.00	16.60	7	64,095	0.01%
2021/12/13	4	16.71	30	16.75	16.65	-26	65,341	-0.04%
2021/12/10	1	16.70	70	16.71	16.60	-69	65,336	-0.11%
2021/12/09	16	16.54	3	16.55	16.65	13	66,257	0.02%
2021/12/08	8	16.64	32	16.55	16.50	-24	66,982	-0.04%
2021/12/07	24	16.62	15	16.66	16.70	9	66,222	0.01%
2021/12/06	11	16.45	7	16.50	16.45	4	65,707	0.01%
2021/12/03	11	16.35	24	16.42	16.35	-13	65,448	-0.02%
2021/12/02	12	16.10	0	0.00	16.15	12	65,049	0.02%
2021/12/01	11.2	16.18	40	16.05	16.25	-28.8	64,906	-0.04%
2021/11/30	56.4	16.18	1	16.15	16.40	55.4	64,479	0.09%
2021/11/29	64.1	16.16	42	16.05	16.20	22.1	64,003	0.03%
2021/11/26	18.1	16.43	47	16.49	16.35	-28.9	63,263	-0.05%
2021/11/25	19.2	16.73	13	16.70	16.80	6.2	62,823	0.01%
2021/11/24	5	16.80	0	0.00	16.80	5	63,421	0.01%
2021/11/23	7.2	16.75	6	16.78	16.80	1.2	62,961	0.00%
2021/11/22	28.9	16.73	20	16.65	16.70	8.9	62,204	0.01%
2021/11/19	31	16.86	46	16.82	16.85	-15	61,861	-0.02%
2021/11/18	135	17.20	93.6	17.16	17.10	41.4	60,633	0.07%	大買/
2021/11/17	186.6	16.62	148	16.85	16.95	38.6	58,267	0.07%	大買/大賣/
2021/11/16	8	15.44	2.2	15.34	15.65	5.8	54,411	0.01%
2021/11/15	19	15.74	5.3	15.65	15.60	13.7	54,942	0.02%
2021/11/12	64	15.22	48	14.96	15.30	16	53,620	0.03%
2021/11/11	6	14.50	0	0.00	14.50	6	51,294	0.01%
2021/11/10	40	14.28	11	14.30	14.35	29	53,352	0.05%
2021/11/09	67.4	14.29	0	0.00	14.30	67.4	56,846	0.12%
2021/11/08	201	14.30	9	14.25	14.30	192	57,001	0.34%	大買/鉅額交易
2021/11/04	20	14.19	1	14.15	14.15	19	59,407	0.03%
2021/11/03	11	14.15	0	0.00	14.15	11	60,455	0.02%
2021/11/02	6	14.13	0	0.00	14.15	6	61,236	0.01%
2021/11/01	2	14.13	2	14.15	14.10	0	61,653	0.00%
2021/10/29	2	14.20	1	14.20	14.20	1	61,686	0.00%
2021/10/28	0	0.00	1	14.35	14.35	-1	61,681	0.00%
2021/10/27	0	0.00	2	14.30	14.30	-2	61,901	0.00%
2021/10/26	0	0.00	1	14.30	14.30	-1	62,189	0.00%
2021/10/25	0	0.00	4	14.20	14.15	-4	62,115	-0.01%
2021/10/22	1	14.10	2	14.10	14.15	-1	63,530	0.00%
2021/10/21	0	0.00	14	14.15	14.15	-14	64,559	-0.02%
2021/10/20	2	14.25	0	0.00	14.15	2	64,956	0.00%
2021/10/19	1	14.20	1	14.25	14.25	0	65,046	0.00%
2021/10/18	0	0.00	62	14.20	14.20	-62	65,164	-0.10%
2021/10/15	0	0.00	1	14.10	14.10	-1	65,357	0.00%
2021/10/14	6	14.02	0	0.00	14.00	6	66,634	0.01%
2021/10/13	5	14.20	1	14.25	14.10	4	68,350	0.01%
2021/10/12	4	14.08	1	14.20	14.20	3	70,419	0.00%
2021/10/07	0	0.00	16.1	14.12	14.10	-16.1	71,561	-0.02%
2021/10/06	1	13.90	0	0.00	14.00	1	72,631	0.00%
2021/10/05	8	13.84	1	13.90	13.95	7	73,764	0.01%
2021/10/04	1	13.95	0	0.00	13.90	1	74,530	0.00%
2021/10/01	1	13.90	1	13.90	14.00	0	76,499	0.00%
2021/09/30	3	14.05	6	14.10	14.20	-3	76,853	0.00%
2021/09/29	1	14.10	5	14.10	14.05	-4	77,139	-0.01%
2021/09/28	1	14.15	11.7	14.10	14.20	-10.7	77,236	-0.01%
2021/09/27	20	14.23	15	14.17	14.20	5	77,492	0.01%
2021/09/24	5	14.10	0	0.00	14.10	5	77,668	0.01%
2021/09/23	1	14.10	32	14.11	14.10	-31	77,779	-0.04%
2021/09/22	33	13.84	29	14.07	14.10	4	78,426	0.01%
2021/09/17	2	14.43	1	14.60	14.25	1	78,310	0.00%
2021/09/16	1	14.55	37	14.62	14.50	-36	77,892	-0.05%
2021/09/15	0	0.00	4	14.34	14.35	-4	76,980	-0.01%
2021/09/14	2	14.18	16	14.26	14.30	-14	78,401	-0.02%
2021/09/13	48	14.14	54	14.06	14.10	-6	80,629	-0.01%
2021/09/09	5	13.70	0	0.00	13.80	5	81,822	0.01%
2021/09/08	9	13.77	36	13.76	13.75	-27	81,808	-0.03%
2021/09/07	4	13.75	6	13.81	13.85	-2	81,940	0.00%
2021/09/06	2	13.85	0	0.00	13.80	2	81,919	0.00%
2021/09/03	6	13.92	10	13.94	13.95	-4	81,961	0.00%
2021/09/02	39	13.83	6	14.00	13.75	33	82,377	0.04%
2021/09/01	0	0.00	10	14.10	14.10	-10	81,731	-0.01%
2021/08/31	25	14.03	3	14.13	14.20	22	81,436	0.03%
2021/08/30	6	14.10	20	14.13	14.20	-14	81,177	-0.02%
2021/08/27	11	13.80	11	13.75	13.80	0	80,857	0.00%
2021/08/26	0	0.00	1	13.60	13.65	-1	80,751	0.00%
2021/08/25	0	0.00	1	13.50	13.65	-1	81,508	0.00%
2021/08/24	0.7	13.32	2	13.38	13.40	-1.3	81,434	0.00%
2021/08/23	1	13.30	11.6	13.30	13.35	-10.6	82,123	-0.01%
2021/08/20	21.7	13.06	16	13.20	13.15	5.7	82,382	0.01%
2021/08/19	19.1	13.27	6	13.23	13.20	13.1	82,509	0.02%
2021/08/18	8.1	13.56	0	0.00	13.60	8.1	81,570	0.01%
2021/08/17	34.7	13.55	1	13.65	13.65	33.7	81,339	0.04%
2021/08/16	60.1	13.89	1	13.80	13.70	59.1	80,832	0.07%
2021/08/13	44	14.45	67	14.49	14.30	-23	78,735	-0.03%
2021/08/12	1.1	13.86	2	13.85	13.85	-0.9	76,171	0.00%
2021/08/11	0	0.00	9	13.99	13.90	-9	77,421	-0.01%
2021/08/10	20.2	13.72	5	13.82	13.85	15.2	79,013	0.02%
2021/08/09	3	14.18	23	14.18	14.15	-20	81,499	-0.02%
2021/08/06	0	0.00	2	14.23	14.25	-2	82,427	0.00%
2021/08/04	1	14.15	3	14.20	14.25	-2	90,808	0.00%
2021/08/03	1	14.10	2	14.20	14.20	-1	95,849	0.00%
2021/08/02	3	14.07	1	14.20	14.20	2	98,894	0.00%
2021/07/30	17	14.06	0	0.00	14.10	17	99,430	0.02%
2021/07/29	2	13.98	0	0.00	14.10	2	100,379	0.00%
2021/07/28	11.1	13.77	1	13.75	13.85	10.1	102,409	0.01%
2021/07/27	30	14.19	5	13.95	13.95	25	106,150	0.02%
2021/07/26	14.5	14.53	1	14.25	14.25	13.5	107,347	0.01%
2021/07/23	0	0.00	18	14.40	14.40	-18	109,081	-0.02%
2021/07/22	0	0.00	14	14.19	14.20	-14	111,678	-0.01%
2021/07/21	7	14.06	3	14.03	14.10	4	114,878	0.00%
2021/07/20	20	14.11	18	14.14	14.15	2	120,639	0.00%
2021/07/19	17.5	14.46	15	14.78	14.45	2.5	121,839	0.00%
2021/07/16	66	14.70	11	14.49	14.70	55	123,822	0.04%
2021/07/15	26.2	14.14	15	14.12	14.20	11.2	122,551	0.01%
2021/07/14	20.4	13.91	16	13.93	13.95	4.4	122,986	0.00%
2021/07/13	7	13.97	5	13.85	13.80	2	124,648	0.00%
2021/07/12	22	13.91	16	13.99	13.95	6	124,581	0.00%
2021/07/09	31	13.70	31	13.65	13.70	0	124,502	0.00%
2021/07/08	2	13.80	26	13.82	13.95	-24	124,941	-0.02%
2021/07/07	0	0.00	17	13.45	13.50	-17	124,426	-0.01%
2021/07/06	4	13.28	6	13.33	13.30	-2	126,833	0.00%
2021/07/05	0	0.00	9	13.25	13.25	-9	126,659	-0.01%
2021/07/02	0	0.00	1	13.05	13.15	-1	126,296	0.00%
2021/07/01	4.1	13.09	0	0.00	13.05	4.1	126,328	0.00%
2021/06/30	1	13.10	4	13.13	13.15	-3	126,167	0.00%
2021/06/29	0	0.00	3	13.20	13.00	-3	126,127	0.00%
2021/06/28	0	0.00	11	13.23	13.20	-11	125,824	-0.01%
2021/06/25	0	0.00	2	12.95	12.95	-2	125,374	0.00%
2021/06/23	5	12.86	1	12.85	12.85	4	126,305	0.00%
2021/06/22	8	12.71	103.5	12.68	12.65	-95.5	126,230	-0.08%	大賣/
2021/06/21	0	0.00	6	12.23	12.15	-6	123,178	0.00%
2021/06/18	1	12.30	32	12.39	12.25	-31	122,899	-0.03%
2021/06/17	0.2	12.40	2	12.45	12.45	-1.9	122,509	0.00%
2021/06/16	1	12.30	0	0.00	12.35	1	124,544	0.00%
2021/06/15	1	12.40	5	12.40	12.40	-4	124,700	0.00%
2021/06/10	11	12.35	0	0.00	12.45	11	125,395	0.01%
2021/06/09	1	12.40	27	12.45	12.45	-26	126,284	-0.02%
2021/06/08	2	12.55	1	12.55	12.55	1	126,469	0.00%
2021/06/07	12	12.45	12	12.52	12.50	0	128,135	0.00%
2021/06/04	583	12.60	1	12.65	12.65	582	128,650	0.45%	大買/鉅額交易
2021/06/03	5	12.79	20	12.65	12.70	-15	129,597	-0.01%
2021/06/02	54	12.75	12	12.65	12.75	42	130,004	0.03%
2021/06/01	11	12.54	38	12.53	12.60	-27	129,273	-0.02%
2021/05/31	10.5	12.35	30	12.41	12.45	-19.5	129,332	-0.02%
2021/05/28	3	12.30	33	12.30	12.30	-30	128,901	-0.02%
2021/05/27	1	12.10	0	12.10	12.10	1	128,298	0.00%
2021/05/26	0	0.00	2	12.15	12.20	-2	128,177	0.00%
2021/05/25	1	12.10	17	12.11	12.10	-16	128,520	-0.01%
2021/05/24	2	11.98	2	12.10	12.05	0	128,334	0.00%
2021/05/21	0	0.00	12	12.09	12.05	-12	128,303	-0.01%
2021/05/20	9	11.76	46	11.75	11.85	-37	127,584	-0.03%
2021/05/19	16	11.93	12	12.02	11.95	4	126,812	0.00%
2021/05/18	54.2	12.01	52	12.00	12.10	2.2	125,810	0.00%
2021/05/17	44	11.47	208	11.20	11.20	-164	123,704	-0.13%	大賣/鉅額交易
2021/05/14	59	12.06	1	12.10	12.10	58	119,729	0.05%
2021/05/13	129	12.36	601	12.21	12.10	-472	117,481	-0.40%	大買/大賣/鉅額交易
2021/05/12	26	12.48	156	12.47	12.40	-130	114,416	-0.11%	大賣/鉅額交易
2021/05/11	133	13.17	21	13.18	13.00	112	108,102	0.10%	大買/鉅額交易
2021/05/10	58	13.26	72	13.36	13.35	-14	102,931	-0.01%
2021/05/07	15.5	12.75	25	12.79	12.85	-9.5	100,112	-0.01%
2021/05/06	11	12.62	0	0.00	12.75	11	99,754	0.01%
2021/05/05	36.5	12.59	98	12.59	12.60	-61.5	98,452	-0.06%
2021/05/04	60.2	12.49	45.1	12.09	12.35	15.1	96,151	0.02%
2021/05/03	36	13.18	12	13.09	13.00	24	91,250	0.03%
2021/04/29	42.4	13.11	4	13.08	13.05	38.4	89,321	0.04%
2021/04/28	149	13.29	48	13.17	13.15	101	86,923	0.12%	大買/鉅額交易
2021/04/27	103.4	13.39	27	13.37	13.45	76.4	84,339	0.09%	大買/
2021/04/26	154.1	13.10	57.3	13.25	13.50	96.9	80,862	0.12%	大買/
2021/04/23	63	12.12	16	12.18	12.30	47	74,293	0.06%
2021/04/22	86	11.90	21	12.11	11.85	65	72,104	0.09%
2021/04/21	1	11.70	5	11.68	11.75	-4	68,469	-0.01%
2021/04/20	17	11.82	1	11.70	11.80	16	68,119	0.02%
2021/04/19	44.2	11.57	19	11.69	11.80	25.2	67,727	0.04%
2021/04/16	102	11.23	13.6	11.21	11.25	88.4	67,623	0.13%	大買/
2021/04/15	10	11.19	6	11.20	11.25	4	67,182	0.01%
2021/04/14	35	11.09	151	10.96	11.05	-116	66,270	-0.18%	大賣/鉅額交易
2021/04/13	32.3	11.15	100	11.12	11.05	-67.7	65,355	-0.10%
2021/04/12	367	10.96	95.1	11.02	11.15	271.9	63,818	0.43%	大買/鉅額交易
2021/04/09	12	10.35	1	10.35	10.40	11	60,551	0.02%
2021/04/08	23	10.40	3	10.42	10.40	20	60,532	0.03%
2021/04/07	7	10.40	10	10.45	10.45	-3	61,313	0.00%
2021/04/06	13	10.47	7	10.45	10.45	6	61,136	0.01%
2021/04/01	12	10.48	10.1	10.50	10.50	1.9	60,829	0.00%
2021/03/31	6	10.41	15	10.42	10.50	-9	60,761	-0.01%
2021/03/30	21	10.37	1	10.45	10.40	20	61,195	0.03%
2021/03/29	28	10.45	0.7	10.50	10.50	27.3	61,482	0.04%
2021/03/26	28	10.52	4	10.53	10.50	24	62,181	0.04%
2021/03/25	16	10.40	32	10.39	10.50	-16	62,038	-0.03%
2021/03/24	0	0.00	7	10.20	10.20	-7	62,349	-0.01%
2021/03/23	4	10.20	22	10.20	10.20	-18	62,367	-0.03%
2021/03/22	20	10.18	53	10.12	10.15	-33	62,486	-0.05%
2021/03/19	42	10.09	26	10.10	10.00	16	62,256	0.03%
2021/03/18	19	10.00	0	0.00	10.00	19	60,575	0.03%
2021/03/17	11	10.02	20	10.05	10.05	-9	60,896	-0.01%
2021/03/16	4	10.10	31	10.10	10.10	-27	60,755	-0.04%
2021/03/15	26	10.05	32	10.00	10.10	-6	60,452	-0.01%
2021/03/12	4	9.80	0	0.00	9.87	4	59,766	0.01%
2021/03/11	9	9.91	223.2	9.91	9.83	-214.2	60,524	-0.35%	大賣/鉅額交易
2021/03/10	133	9.77	5	9.76	9.80	128	59,580	0.21%	大買/鉅額交易
2021/03/09	0	0.00	2	9.68	9.70	-2	58,773	0.00%
2021/03/08	0	0.00	2	9.52	9.46	-2	57,704	0.00%
2021/03/05	0	0.00	2	9.46	9.44	-2	57,289	0.00%
2021/03/04	0	0.00	37	9.40	9.45	-37	58,862	-0.06%
2021/03/03	0.4	9.35	35	9.40	9.42	-34.6	58,451	-0.06%
2021/03/02	12	9.33	5	9.35	9.28	7	57,903	0.01%
2021/02/26	5	9.38	6	9.42	9.30	-1	57,908	0.00%
2021/02/25	17	9.41	12	9.51	9.55	5	56,837	0.01%
2021/02/24	0	0.00	2	9.37	9.31	-2	55,825	0.00%
2021/02/23	4	9.26	0	0.00	9.29	4	55,424	0.01%
2021/02/19	7	9.18	18	9.19	9.20	-11	54,816	-0.02%
2021/02/18	120.1	9.25	2	9.26	9.25	118.1	54,667	0.22%	大買/鉅額交易
2021/02/17	0	0.00	2	9.21	9.19	-2	54,240	0.00%
2021/02/05	25	9.03	0	0.00	9.06	25	53,406	0.05%
2021/02/03	3	9.00	1	9.01	9.05	2	53,773	0.00%
2021/02/02	1	8.93	0	0.00	8.95	1	53,969	0.00%
2021/02/01	5	8.94	0	0.00	8.93	5	53,717	0.01%
2021/01/29	0.1	8.96	0	0.00	8.92	0.1	53,647	0.00%
2021/01/28	18	8.95	5	8.95	8.94	13	53,137	0.02%
2021/01/27	7	9.06	0	0.00	9.01	7	52,475	0.01%
2021/01/26	0	0.00	5.6	9.07	9.04	-5.6	52,234	-0.01%
2021/01/25	1	9.10	8	9.06	9.08	-7	51,945	-0.01%
2021/01/22	8	9.06	0	0.00	9.04	8	51,816	0.02%
2021/01/21	31	9.10	5	9.17	9.06	26	51,422	0.05%
2021/01/20	5	9.07	0	0.00	9.06	5	51,121	0.01%
2021/01/18	25	9.16	20	9.16	9.25	5	50,015	0.01%
2021/01/15	6	9.38	10	9.37	9.28	-4	49,517	-0.01%
2021/01/14	2	9.46	0	0.00	9.46	2	49,113	0.00%
2021/01/13	30	9.59	15	9.53	9.51	15	48,581	0.03%
2021/01/12	2	9.61	1	9.45	9.47	1	47,754	0.00%
2021/01/11	34	9.73	32	9.73	9.71	2	46,504	0.00%
2021/01/08	0	0.00	61.4	9.33	9.41	-61.4	44,014	-0.14%
2021/01/07	0	0.00	5	9.33	9.29	-5	43,079	-0.01%
2021/01/06	21	9.34	1	9.31	9.28	20	42,418	0.05%
2021/01/05	1	9.22	0	0.00	9.24	1	41,546	0.00%
2021/01/04	0	0.00	4	9.21	9.24	-4	41,129	-0.01%
2020/12/31	15	9.31	6	9.32	9.30	9	40,631	0.02%
2020/12/30	8	9.22	3	9.36	9.38	5	39,974	0.01%
2020/12/29	17	9.20	50	9.20	9.18	-33	38,800	-0.09%
2020/12/28	2	9.16	73	9.18	9.17	-71	38,423	-0.18%
2020/12/25	26	9.24	3	9.26	9.20	23	38,192	0.06%
2020/12/24	6	9.17	38	9.19	9.22	-32	37,695	-0.08%
2020/12/23	25	9.04	0	0.00	9.19	25	36,409	0.07%
2020/12/22	54.4	9.12	0	0.00	9.05	54.4	35,227	0.15%
2020/12/21	0	0.00	4	9.10	9.11	-4	34,095	-0.01%
2020/12/18	2	9.15	5	9.18	9.04	-3	32,588	-0.01%
2020/12/17	20	9.15	0	0.00	9.15	20	30,533	0.07%
2020/12/16	0	0.00	2	9.10	9.10	-2	29,857	-0.01%
2020/12/14	3	9.09	0	0.00	9.06	3	28,503	0.01%
2020/12/11	0	0.00	20	9.10	9.07	-20	27,831	-0.07%
2020/12/10	5	8.96	2	8.95	8.96	3	26,740	0.01%
2020/12/09	14	8.89	23	8.90	8.90	-9	26,316	-0.03%
2020/12/08	23	8.99	111	8.96	8.95	-88	25,947	-0.34%	大賣/
2020/12/07	108	9.14	7	9.15	9.13	101	25,171	0.40%	大買/鉅額交易
2020/12/04	11.2	8.99	23	9.00	9.00	-11.8	23,819	-0.05%
2020/12/03	40	8.90	0	0.00	8.92	40	22,879	0.17%
2020/12/02	15	8.83	1	8.90	8.93	14	22,440	0.06%
2020/12/01	6	8.86	22	8.85	8.88	-16	21,754	-0.07%
2020/11/30	40	8.89	3	8.93	8.92	37	21,563	0.17%
2020/11/27	0	0.00	5	8.70	8.74	-5	19,732	-0.03%
2020/11/26	2	8.67	1	8.69	8.71	1	19,422	0.01%
2020/11/25	9	8.69	6	8.72	8.68	3	19,619	0.02%
2020/11/24	5	8.65	0	0.00	8.69	5	19,222	0.03%
2020/11/20	10	8.62	0	0.00	8.64	10	18,889	0.05%
2020/11/19	0	8.67	0	0.00	8.69	0	18,794	0.00%
2020/11/18	0	0.00	22	8.71	8.72	-22	18,609	-0.12%
2020/11/17	4	8.65	21	8.66	8.66	-17	18,466	-0.09%
2020/11/16	0.2	8.64	0	0.00	8.68	0.2	18,839	0.00%
2020/11/13	0	0.00	1	8.63	8.64	-1	18,914	-0.01%
2020/11/12	8	8.71	0	0.00	8.69	8	18,904	0.04%
2020/11/10	7	8.70	12	8.72	8.67	-5	18,183	-0.03%
2020/11/09	3.1	8.62	0	0.00	8.62	3.1	17,793	0.02%
2020/11/06	10	8.55	0.5	8.53	8.58	9.5	17,608	0.05%
2020/11/04	11	8.52	0	0.00	8.49	11	17,619	0.06%
2020/11/03	0	0.00	5.1	8.48	8.53	-5.1	17,807	-0.03%
2020/11/02	0	0.00	10	8.40	8.46	-10	17,998	-0.06%
2020/10/30	0	0.00	0	8.39	8.38	0	18,094	0.00%
2020/10/29	0	0.00	16	8.42	8.44	-16	17,946	-0.09%
2020/10/26	0	0.00	2	8.52	8.53	-2	18,447	-0.01%
2020/10/23	0	0.00	2	8.48	8.47	-2	18,589	-0.01%
2020/10/20	2	8.51	10	8.47	8.49	-8	19,061	-0.04%
2020/10/19	0	0.00	10	8.51	8.50	-10	19,162	-0.05%
2020/10/16	0	0.00	15	8.43	8.42	-15	19,418	-0.08%
2020/10/15	5	8.45	2	8.43	8.42	3	19,745	0.02%
2020/10/14	1	8.50	0	0.00	8.47	1	19,782	0.01%
2020/10/12	5	8.55	3	8.58	8.55	2	20,127	0.01%
2020/10/08	0	0.00	6	8.59	8.60	-6	20,342	-0.03%
2020/10/07	0	0.00	3	8.59	8.55	-3	20,568	-0.01%
2020/09/25	1	8.29	0	0.00	8.33	1	24,011	0.00%
2020/09/24	3	8.19	0	0.00	8.21	3	25,377	0.01%
2020/09/23	1	8.45	0	8.48	8.46	1	25,610	0.00%
2020/09/22	5	8.49	0	0.00	8.50	5	26,012	0.02%
2020/09/18	0	0.00	0.1	8.68	8.65	-0.1	26,412	0.00%
2020/09/17	1	8.70	32	8.70	8.70	-31	26,146	-0.12%
2020/09/16	0	0.00	0	8.74	8.74	0	26,213	0.00%
2020/09/11	4	8.76	4	8.77	8.77	0	26,860	0.00%
2020/09/10	32	8.70	6	8.71	8.70	26	26,718	0.10%
2020/09/08	0	0.00	5	8.66	8.66	-5	27,064	-0.02%
2020/09/07	0	0.00	1	8.62	8.62	-1	27,362	0.00%
2020/09/04	1	8.57	0	0.00	8.58	1	27,860	0.00%
2020/09/03	0	0.00	4	8.61	8.59	-4	27,964	-0.01%
2020/09/01	0	0.00	10	8.60	8.60	-10	28,084	-0.04%
2020/08/31	5	8.61	3	8.66	8.54	2	28,148	0.01%
2020/08/28	2	8.62	1	8.61	8.61	1	28,056	0.00%
2020/08/27	3	8.57	0	0.00	8.57	3	28,494	0.01%
2020/08/20	5	8.53	3	8.53	8.41	2	29,657	0.01%
2020/08/19	1	8.66	4.4	8.67	8.65	-3.4	29,248	-0.01%
2020/08/18	1	8.67	0	0.00	8.67	1	29,074	0.00%
2020/08/17	1	8.71	0	0.00	8.70	1	29,196	0.00%
2020/08/13	0	0.00	2.3	8.69	8.68	-2.3	29,262	-0.01%
2020/08/12	0	0.00	15	8.67	8.68	-15	29,449	-0.05%
2020/08/10	10	8.74	0	0.00	8.72	10	29,663	0.03%
2020/08/07	20	8.64	3	8.66	8.66	17	29,659	0.06%
2020/08/06	3	8.67	0	0.00	8.71	3	29,540	0.01%
2020/08/05	0	0.00	3	8.64	8.63	-3	29,537	-0.01%
2020/08/03	19	8.55	4	8.61	8.53	15	29,707	0.05%
2020/07/31	1	8.64	0	0.00	8.64	1	29,568	0.00%
2020/07/28	2	8.59	4	8.60	8.59	-2	29,815	-0.01%
2020/07/27	1	8.66	17	8.67	8.61	-16	30,109	-0.05%
2020/07/24	18	8.77	0	0.00	8.75	18	30,314	0.06%
2020/07/21	10	8.85	10	8.90	8.85	0	30,465	0.00%
2020/07/17	54	8.92	2	8.91	8.91	52	30,297	0.17%
2020/07/16	5	8.88	0	0.00	8.87	5	30,725	0.02%
2020/07/15	0	0.00	12	8.89	8.86	-12	30,708	-0.04%
2020/07/14	1	8.89	0	0.00	8.88	1	30,875	0.00%
2020/07/13	61	8.78	0	0.00	8.81	61	31,115	0.20%
2020/07/10	14	8.80	0	0.00	8.75	14	31,523	0.04%
2020/07/09	23	8.90	10	8.88	8.83	13	31,610	0.04%
2020/07/08	6	8.91	0	0.00	8.92	6	31,802	0.02%
2020/07/07	18	8.96	0	0.00	8.94	18	31,687	0.06%
2020/07/06	117	9.03	29	9.03	9.04	88	31,066	0.28%	大買/
2020/07/03	3	9.47	16	9.47	9.47	-13	29,825	-0.04%
2020/07/02	29	9.48	245	9.48	9.48	-216	28,526	-0.76%	大賣/鉅額交易
2020/07/01	16	9.48	16	9.48	9.48	0	28,038	0.00%
2020/06/30	1	9.39	3	9.43	9.46	-2	27,582	-0.01%
2020/06/29	3	9.30	4	9.33	9.37	-1	27,984	0.00%
2020/06/24	2	9.35	2	9.38	9.34	0	27,915	0.00%
2020/06/23	1	9.36	23	9.36	9.33	-22	28,234	-0.08%
2020/06/22	0	0.00	6	9.34	9.32	-6	28,295	-0.02%
2020/06/19	2	9.34	20	9.35	9.26	-18	28,847	-0.06%
2020/06/18	16	9.36	81	9.42	9.40	-65	28,729	-0.23%
2020/06/17	0	0.00	1	9.38	9.40	-1	28,912	0.00%
2020/06/16	35	9.36	4.5	9.38	9.39	30.5	29,766	0.10%
2020/06/15	0	0.00	5	9.15	9.27	-5	31,261	-0.02%
2020/06/12	16	9.06	0	0.00	9.16	16	31,650	0.05%
2020/06/11	67	9.25	0	0.00	9.20	67	32,027	0.21%
2020/06/10	5	9.45	6	9.46	9.47	-1	31,963	0.00%
2020/06/09	10	9.50	10	9.50	9.48	0	33,030	0.00%
2020/06/08	10	9.48	0	0.00	9.49	10	33,656	0.03%
2020/06/05	3	9.36	14	9.33	9.40	-11	33,743	-0.03%
2020/06/04	2	9.34	38	9.34	9.36	-36	34,278	-0.11%
2020/06/02	15	9.14	0	0.00	9.14	15	34,369	0.04%
2020/06/01	0	0.00	72	9.14	9.11	-72	34,332	-0.21%
2020/05/29	0	0.00	9	9.06	9.09	-9	34,099	-0.03%
2020/05/28	33	9.04	2	9.08	9.00	31	33,815	0.09%
2020/05/27	2	9.05	0	0.00	9.07	2	33,948	0.01%
2020/05/26	0	0.00	4	9.06	9.02	-4	34,214	-0.01%
2020/05/25	11	8.89	20	8.98	8.97	-9	34,322	-0.03%
2020/05/22	0	0.00	1	8.95	8.93	-1	34,457	0.00%
2020/05/21	1	9.00	1	9.03	9.01	0	34,522	0.00%
2020/05/20	5	9.00	2.5	9.03	9.02	2.5	34,534	0.01%
2020/05/14	31	8.98	10	9.01	8.99	21	34,006	0.06%
2020/05/13	1	9.03	0	0.00	9.04	1	33,834	0.00%
2020/05/12	60	9.03	0	0.00	9.04	60	33,932	0.18%
2020/05/11	152	9.10	5	9.11	9.10	147	33,846	0.43%	大買/鉅額交易
2020/05/08	2	9.03	2	9.04	8.98	0	33,671	0.00%
2020/05/07	0	0.00	7	8.94	8.93	-7	33,666	-0.02%
2020/05/06	50.5	8.94	0	0.00	8.90	50.5	33,670	0.15%
2020/05/05	12	8.99	2	8.98	8.92	10	33,636	0.03%
2020/05/04	11	8.87	0	0.00	8.93	11	33,672	0.03%
2020/04/30	11	9.09	6	9.09	9.06	5	33,466	0.01%
2020/04/29	0.2	9.00	9	8.91	8.98	-8.8	33,376	-0.03%
2020/04/28	11	8.73	0	0.00	8.76	11	33,328	0.03%
2020/04/27	0	0.00	4	8.58	8.58	-4	34,140	-0.01%
2020/04/23	2	8.45	21	8.44	8.43	-19	34,060	-0.06%
2020/04/21	11	8.32	20	8.31	8.36	-9	33,923	-0.03%
2020/04/20	2	8.60	6	8.60	8.56	-4	33,551	-0.01%
2020/04/17	11	8.65	5	8.68	8.60	6	33,599	0.02%
2020/04/16	42	8.56	0	0.00	8.51	42	33,464	0.13%
2020/04/15	6	8.65	11	8.63	8.66	-5	33,094	-0.02%
2020/04/14	8	8.44	2	8.52	8.51	6	32,751	0.02%
2020/04/13	9	8.33	43	8.31	8.35	-34	32,360	-0.11%
2020/04/10	33	8.05	12	8.07	8.13	21	31,789	0.07%
2020/04/09	0	0.00	2	7.87	7.95	-2	31,596	-0.01%
2020/04/08	15	7.82	3	7.80	7.83	12	31,500	0.04%
2020/04/07	7	7.74	0	0.00	7.76	7	31,386	0.02%
2020/04/06	0	0.00	3	7.60	7.65	-3	31,416	-0.01%
2020/04/01	10	7.55	2	7.51	7.51	8	31,248	0.03%
2020/03/31	2	7.62	1	7.85	7.42	1	31,109	0.00%
2020/03/27	1	7.77	0	0.00	7.81	1	30,076	0.00%
2020/03/26	0	0.00	27	7.59	7.60	-27	29,712	-0.09%
2020/03/25	1	7.54	0	0.00	7.54	1	29,961	0.00%
2020/03/24	16	7.34	10	7.34	7.26	6	29,536	0.02%
2020/03/23	3	7.08	0	0.00	7.01	3	29,297	0.01%
2020/03/20	10	7.02	12	7.35	7.35	-2	29,208	-0.01%
2020/03/19	5.1	7.19	0	0.00	6.90	5.1	28,477	0.02%
2020/03/18	4	7.54	0	0.00	7.50	4	27,654	0.01%
2020/03/17	12	7.67	0	0.00	7.60	12	27,212	0.04%
2020/03/16	26	7.96	0	0.00	7.93	26	26,615	0.10%
2020/03/13	8	8.01	39	7.99	8.29	-31	26,174	-0.12%
2020/03/12	10	8.90	3	8.55	8.56	7	24,977	0.03%
2020/03/11	1	8.98	4	9.00	8.97	-3	24,337	-0.01%
2020/03/10	8	8.95	0	0.00	9.00	8	24,120	0.03%
2020/03/06	6	9.19	0	0.00	9.18	6	23,205	0.03%
2020/03/05	0	0.00	10	9.35	9.36	-10	23,122	-0.04%
2020/03/04	0.2	9.26	0	0.00	9.26	0.2	23,182	0.00%
2020/03/02	29	9.06	52	9.04	9.10	-23	23,074	-0.10%
2020/02/27	0	0.00	2.1	9.18	9.16	-2.1	23,444	-0.01%
2020/02/26	3	9.19	0	0.00	9.21	3	23,176	0.01%
2020/02/25	5	9.24	100	9.25	9.24	-95	23,013	-0.41%
2020/02/24	8	9.27	0	0.00	9.30	8	23,082	0.03%
2020/02/18	0	0.00	1	9.38	9.37	-1	22,971	0.00%
2020/02/14	0	0.00	1	9.40	9.41	-1	23,340	0.00%
2020/02/11	2	9.40	0	0.00	9.36	2	24,391	0.01%
2020/02/10	3	9.29	9.5	9.29	9.31	-6.5	25,741	-0.03%
2020/02/07	12	9.37	0	0.00	9.35	12	26,401	0.05%
2020/02/06	10	9.46	0	0.00	9.49	10	27,017	0.04%
2020/02/04	3	9.32	1	9.33	9.29	2	27,028	0.01%
2020/01/31	15	9.33	0	0.00	9.29	15	26,842	0.06%
2020/01/30	33	9.38	0	0.00	9.26	33	26,536	0.12%
2020/01/17	1	9.85	0	0.00	9.85	1	25,290	0.00%
2020/01/15	4	9.85	0	0.00	9.84	4	25,653	0.02%
2020/01/14	13	9.87	0	0.00	9.88	13	25,665	0.05%
2020/01/13	6	9.81	0	0.00	9.83	6	25,487	0.02%
2020/01/10	12	9.75	0	0.00	9.74	12	25,698	0.05%
2020/01/08	1	9.56	0	0.00	9.56	1	25,981	0.00%
2020/01/07	5	9.66	5	9.65	9.65	0	25,779	0.00%
2020/01/06	3	9.66	0	0.00	9.65	3	25,811	0.01%
2020/01/02	0	0.00	5	9.74	9.72	-5	25,819	-0.02%
2019/12/30	10	9.76	0	0.00	9.72	10	25,617	0.04%
2019/12/27	10	9.79	0	0.00	9.79	10	25,536	0.04%
2019/12/26	0	0.00	3	9.81	9.79	-3	25,435	-0.01%
2019/12/25	1	9.80	0	0.00	9.81	1	25,467	0.00%
2019/12/24	0	0.00	8	9.82	9.81	-8	25,460	-0.03%
2019/12/20	3	9.85	0	0.00	9.81	3	25,509	0.01%
2019/12/18	0	0.00	10	9.92	9.90	-10	24,854	-0.04%
2019/12/16	3	9.82	0.2	9.80	9.81	2.8	24,640	0.01%
2019/12/13	13	9.90	0.4	9.86	9.91	12.6	24,391	0.05%
2019/12/11	1	9.66	0	0.00	9.69	1	23,270	0.00%
2019/12/10	3	9.67	0	0.00	9.66	3	23,292	0.01%
2019/12/09	40	9.68	1	9.67	9.66	39	23,321	0.17%
2019/12/06	10	9.64	3	9.65	9.65	7	23,362	0.03%
2019/12/05	10	9.65	0	0.00	9.62	10	23,280	0.04%
2019/12/04	13	9.55	1	9.53	9.58	12	23,074	0.05%
2019/12/02	32	9.64	0	0.00	9.66	32	22,910	0.14%
2019/11/29	1	9.71	0	0.00	9.71	1	22,714	0.00%
2019/11/28	5	9.81	1	9.82	9.80	4	22,477	0.02%
2019/11/26	0	0.00	20	9.90	9.87	-20	22,388	-0.09%
2019/11/25	0	0.00	10	9.92	9.92	-10	21,636	-0.05%
2019/11/21	5	9.76	0	0.00	9.78	5	21,968	0.02%
2019/11/19	4	9.84	1	9.89	9.92	3	21,566	0.01%
2019/11/18	7	9.85	0	0.00	9.90	7	21,519	0.03%
2019/11/15	0	0.00	0.5	9.85	9.90	-0.5	21,380	0.00%
2019/11/14	4.8	9.83	0	0.00	9.83	4.8	21,305	0.02%
2019/11/13	2	9.89	0	0.00	9.89	2	21,386	0.01%
2019/11/12	12	9.96	3	9.95	9.97	9	21,254	0.04%
2019/11/11	2	9.86	0	0.00	9.89	2	21,061	0.01%
2019/11/08	19	10.07	6	10.00	10.00	13	20,524	0.06%
2019/11/07	8	10.12	19	10.08	10.10	-11	20,082	-0.05%
2019/11/06	8	9.91	8	9.92	9.94	0	18,601	0.00%
2019/11/05	14	9.81	7	9.82	9.86	7	18,098	0.04%
2019/11/04	2	9.58	0	0.00	9.65	2	17,590	0.01%
2019/11/01	0	0.00	10	9.53	9.54	-10	17,576	-0.06%
2019/10/31	2	9.58	0	0.00	9.50	2	17,750	0.01%
2019/10/30	10	9.48	7	9.51	9.53	3	17,597	0.02%
2019/10/29	10	9.50	180	9.47	9.48	-170	17,591	-0.97%	大賣/鉅額交易
2019/10/28	0	0.00	1	9.50	9.50	-1	17,499	-0.01%
2019/10/25	14	9.50	0	0.00	9.47	14	17,436	0.08%
2019/10/24	0	0.00	2	9.48	9.54	-2	17,336	-0.01%
2019/10/23	2	9.46	155	9.40	9.41	-153	17,087	-0.90%	大賣/鉅額交易
2019/10/22	0	0.00	5	9.46	9.49	-5	17,005	-0.03%
2019/10/21	14	9.45	0	0.00	9.45	14	16,986	0.08%
2019/10/18	20	9.47	0	0.00	9.47	20	16,897	0.12%
2019/10/17	0	0.00	9	9.45	9.46	-9	16,469	-0.05%
2019/10/09	0	0.00	36	9.15	9.11	-36	15,930	-0.23%
2019/10/08	1	9.19	1	9.19	9.20	0	15,837	0.00%
2019/10/07	12	9.16	1	9.15	9.15	11	15,905	0.07%
2019/10/03	11	9.16	0	0.00	9.14	11	15,974	0.07%
2019/10/02	1	9.25	0	0.00	9.25	1	15,890	0.01%
2019/09/27	9	9.28	0	0.00	9.24	9	16,020	0.06%
2019/09/26	6	9.32	0	0.00	9.31	6	16,324	0.04%
2019/09/25	4	9.36	0	0.00	9.34	4	16,467	0.02%
2019/09/23	5	9.40	0	0.00	9.39	5	16,623	0.03%
2019/09/19	5	9.40	0	0.00	9.42	5	16,626	0.03%
2019/09/18	1	9.44	0	0.00	9.42	1	16,719	0.01%
2019/09/16	0	0.00	4	9.49	9.44	-4	16,935	-0.02%
2019/09/12	6	9.42	15	9.43	9.44	-9	16,974	-0.05%
2019/09/11	1	9.37	0	0.00	9.40	1	17,073	0.01%
2019/09/10	15	9.37	0	0.00	9.39	15	16,977	0.09%
2019/09/09	0	0.00	0	9.29	9.32	0	16,832	0.00%
2019/09/06	10	9.26	0	0.00	9.25	10	16,853	0.06%
2019/09/02	7	9.09	0	0.00	9.13	7	16,980	0.04%
2019/08/29	0.5	9.00	0	0.00	8.99	0.5	17,126	0.00%
2019/08/26	1	9.01	2	9.02	9.00	-1	17,126	-0.01%
2019/08/23	4	9.05	0	0.00	9.05	4	17,253	0.02%
2019/08/22	0	0.00	11.2	9.07	9.06	-11.2	17,462	-0.06%
2019/08/21	2	9.09	0	0.00	9.05	2	19,290	0.01%
2019/08/19	1	9.14	0	0.00	9.13	1	19,450	0.01%
2019/08/12	0	0.00	5	9.18	9.12	-5	20,643	-0.02%
2019/08/07	3	9.00	0	0.00	8.99	3	21,188	0.01%
2019/08/06	8	9.00	5	8.96	9.02	3	21,745	0.01%
2019/08/05	32	9.10	2	9.09	9.08	30	21,641	0.14%
2019/08/02	12	9.14	3	9.15	9.15	9	21,731	0.04%
2019/08/01	22	9.23	5	9.23	9.22	17	22,011	0.08%
2019/07/30	0	0.00	20	9.34	9.37	-20	22,246	-0.09%
2019/07/25	150.2	9.26	0	0.00	9.25	150.2	22,706	0.66%	大買/鉅額交易
2019/07/24	6	9.26	0	0.00	9.27	6	23,004	0.03%
2019/07/23	1.5	9.29	0	0.00	9.26	1.5	23,066	0.01%
2019/07/22	1	9.32	0	0.00	9.32	1	23,024	0.00%
2019/07/19	2	9.35	2	9.37	9.32	0	23,094	0.00%
2019/07/17	0	0.00	5	9.36	9.37	-5	23,174	-0.02%
2019/07/16	0	0.00	1	9.41	9.43	-1	22,952	0.00%
2019/07/15	0	0.00	1.3	9.39	9.40	-1.3	22,868	-0.01%
2019/07/12	0	0.00	5	9.48	9.41	-5	23,187	-0.02%
2019/07/10	0	0.00	6	9.31	9.29	-6	23,037	-0.03%
2019/07/09	2	9.28	0	0.00	9.28	2	23,142	0.01%
2019/07/05	5	9.34	0	0.00	9.32	5	23,361	0.02%
2019/07/04	8	9.35	0	0.00	9.32	8	23,841	0.03%
2019/07/03	12	9.51	7	9.50	9.50	5	23,813	0.02%
2019/07/02	0	0.00	3	9.50	9.55	-3	23,719	-0.01%
2019/06/27	0	0.00	30	9.54	9.50	-30	23,736	-0.13%
2019/06/26	0	0.00	1	9.51	9.50	-1	24,068	0.00%
2019/06/24	0.5	9.50	0	0.00	9.53	0.5	24,293	0.00%
2019/06/19	0	0.00	3	9.44	9.47	-3	24,178	-0.01%
2019/06/18	0	0.00	3	9.36	9.36	-3	24,121	-0.01%
2019/06/17	0	0.00	5	9.30	9.31	-5	24,248	-0.02%
2019/06/14	10.5	9.29	0	0.00	9.27	10.5	24,662	0.04%
2019/06/13	2	9.26	0	9.29	9.27	2	24,631	0.01%
2019/06/10	1	9.51	0	0.00	9.53	1	24,867	0.00%
2019/06/06	1	9.43	0	0.00	9.45	1	24,846	0.00%
2019/06/05	0	0.00	2	9.34	9.33	-2	24,822	-0.01%
2019/06/03	2	9.21	1	9.25	9.25	1	24,647	0.00%
2019/05/31	2	9.25	0	0.00	9.30	2	24,643	0.01%
2019/05/30	6	9.23	5	9.18	9.24	1	24,469	0.00%
2019/05/28	1	9.14	0	0.00	9.14	1	24,400	0.00%
2019/05/24	7	9.17	0	0.00	9.20	7	22,801	0.03%
2019/05/23	6	9.18	0	0.00	9.20	6	22,752	0.03%
2019/05/22	4	9.29	2	9.36	9.30	2	22,513	0.01%
2019/05/21	7	9.45	2	9.36	9.42	5	22,425	0.02%
2019/05/20	5	9.11	0	0.00	9.16	5	21,915	0.02%
2019/05/16	10	9.13	0	0.00	9.03	10	21,397	0.05%
2019/05/15	5	9.25	0	0.00	9.23	5	21,106	0.02%
2019/05/14	32.3	9.27	0	0.00	9.21	32.3	21,090	0.15%
2019/05/13	37	9.51	0	0.00	9.48	37	20,271	0.18%
2019/05/10	5	9.53	2	9.50	9.48	3	20,290	0.01%
2019/05/09	27.5	9.58	16	9.55	9.50	11.5	20,104	0.06%
2019/05/08	8	9.68	0	0.00	9.65	8	19,659	0.04%
2019/05/07	1	9.80	41	9.78	9.75	-40	19,271	-0.21%
2019/05/06	31	9.90	0	0.00	9.81	31	19,210	0.16%
2019/05/03	5	9.93	0	0.00	9.92	5	19,237	0.03%
2019/05/02	21	9.92	7	9.95	9.91	14	19,193	0.07%
2019/04/30	0	0.00	5	9.94	9.95	-5	18,925	-0.03%
2019/04/29	0	0.00	3	10.05	10.05	-3	18,540	-0.02%
2019/04/24	2	9.98	0	0.00	9.97	2	18,421	0.01%
2019/04/23	1	9.99	0	0.00	9.99	1	18,498	0.01%
2019/04/18	15	9.99	0	0.00	10.00	15	18,539	0.08%
2019/04/17	5	10.00	0	0.00	10.00	5	18,487	0.03%
2019/04/16	5	10.00	0	0.00	10.05	5	18,438	0.03%
2019/04/10	2	10.08	0	0.00	10.05	2	18,387	0.01%
2019/04/03	1	10.05	0	0.00	10.10	1	17,470	0.01%
2019/04/02	25	10.09	0	0.00	10.05	25	17,350	0.14%
2019/04/01	0	10.05	0	0.00	10.05	0	17,227	0.00%
2019/03/29	0	0.00	16	10.17	10.30	-16	16,867	-0.09%
2019/03/27	0	0.00	10	10.05	10.05	-10	16,354	-0.06%
2019/03/26	7	10.05	0	0.00	10.10	7	16,401	0.04%
2019/03/25	3	10.05	0	0.00	10.00	3	16,538	0.02%
2019/03/21	0	0.00	1	10.20	10.20	-1	16,388	-0.01%
2019/03/20	10	10.15	0	0.00	10.20	10	16,230	0.06%
2019/03/19	10	10.18	4	10.23	10.15	6	16,204	0.04%
2019/03/18	1	10.05	3	10.10	10.10	-2	15,988	-0.01%
2019/03/15	4	9.97	53	10.01	10.05	-49	16,111	-0.30%
2019/03/14	0	0.00	2	9.95	9.95	-2	15,711	-0.01%
2019/03/11	6	9.92	0	0.00	9.90	6	16,141	0.04%
2019/03/07	0	0.00	31	9.94	9.95	-31	17,306	-0.18%
2019/03/06	13	9.92	0	0.00	9.91	13	17,429	0.07%
2019/03/05	3	9.92	1	9.91	9.90	2	17,481	0.01%
2019/03/04	1	9.91	0	0.00	9.94	1	17,435	0.01%
2019/02/27	1	9.99	0	0.00	9.97	1	17,368	0.01%
2019/02/25	5	9.98	0.6	10.00	10.00	4.4	17,307	0.03%
2019/02/22	0	0.00	8	9.99	9.99	-8	17,440	-0.05%
2019/02/20	8	9.98	0	0.00	10.00	8	17,636	0.05%
2019/02/19	30	9.96	0	0.00	9.97	30	17,617	0.17%
2019/02/18	2	9.94	0	0.00	9.92	2	17,706	0.01%
2019/02/15	3	9.93	0	0.00	9.86	3	17,768	0.02%
2019/02/14	11	9.91	15	9.90	9.86	-4	17,845	-0.02%
2019/02/13	3	9.88	24.7	9.94	9.94	-21.7	17,924	-0.12%
2019/02/12	2.7	9.88	0	0.00	9.90	2.7	17,928	0.02%
2019/02/11	12	9.99	0	0.00	9.91	12	18,096	0.07%
2019/01/30	1	10.00	3	10.00	9.98	-2	18,161	-0.01%
2019/01/28	1	9.93	0	0.00	9.97	1	17,944	0.01%
2019/01/24	1	9.78	0	0.00	9.92	1	17,936	0.01%
2019/01/22	5	9.95	0	0.00	9.90	5	18,200	0.03%
2019/01/15	0	0.00	1	9.91	9.93	-1	20,161	0.00%
2019/01/11	1	9.87	0	0.00	9.91	1	20,775	0.00%
2019/01/09	0	0.00	3	9.83	9.90	-3	21,541	-0.01%
2019/01/07	1	9.60	0	0.00	9.75	1	22,042	0.00%
2019/01/03	5	9.61	0	0.00	9.63	5	23,773	0.02%
2018/12/28	2	9.73	0	0.00	9.72	2	24,167	0.01%
2018/12/27	1	9.70	0	0.00	9.76	1	24,593	0.00%
2018/12/18	17	9.83	0	0.00	9.71	17	27,273	0.06%
2018/12/17	1	9.95	0	0.00	9.92	1	27,377	0.00%
2018/12/14	1	9.90	0	0.00	9.95	1	27,423	0.00%
2018/12/07	1	9.98	0	0.00	10.05	1	27,942	0.00%
2018/12/06	3	9.97	0	0.00	9.97	3	28,098	0.01%
2018/12/05	0	0.00	0.2	10.05	10.05	-0.2	28,180	0.00%
2018/12/04	0	0.00	2	10.15	10.15	-2	28,309	-0.01%
2018/11/30	0	0.00	2	10.10	10.00	-2	28,230	-0.01%
2018/11/26	3	9.96	0	0.00	9.96	3	27,647	0.01%
2018/11/23	0	0.00	2	9.99	10.00	-2	27,591	-0.01%
2018/11/21	0	0.00	0.2	10.05	10.05	-0.2	27,569	0.00%
2018/11/19	5	10.05	0	0.00	10.05	5	27,427	0.02%
2018/11/16	3	10.10	0	0.00	10.10	3	27,367	0.01%
2018/11/14	5	10.00	4	10.00	10.00	1	27,296	0.00%
2018/11/13	6	9.85	0	0.00	10.00	6	27,466	0.02%
2018/11/12	0	0.00	20	10.05	10.05	-20	27,341	-0.07%
2018/11/07	0	0.00	20	10.05	10.10	-20	27,310	-0.07%
2018/11/06	1	9.96	3	9.94	9.93	-2	27,451	-0.01%
2018/11/05	3	9.85	0	0.00	9.95	3	27,692	0.01%
2018/11/02	1	9.89	0	0.00	9.96	1	27,713	0.00%
2018/11/01	2	9.88	0	0.00	9.90	2	27,817	0.01%
2018/10/31	1	9.84	2	9.86	9.93	-1	27,948	0.00%
2018/10/30	5	9.74	0	9.76	9.76	5	27,967	0.02%
2018/10/26	1	9.50	1	9.48	9.55	0	28,463	0.00%
2018/10/25	20.1	9.51	1	9.51	9.51	19.1	28,360	0.07%
2018/10/24	15	9.73	1	9.80	9.76	14	27,969	0.05%
2018/10/23	2	9.96	0	0.00	9.94	2	27,462	0.01%
2018/10/22	9	9.98	0	0.00	10.05	9	27,152	0.03%
2018/10/19	0.8	10.05	1	10.00	10.00	-0.2	27,173	0.00%
2018/10/18	6	10.11	2	10.20	10.10	4	27,036	0.01%
2018/10/17	2	10.30	0	0.00	10.20	2	26,848	0.01%
2018/10/16	0	0.00	46	10.25	10.20	-46	26,642	-0.17%
2018/10/15	41	10.15	2	10.20	10.25	39	26,525	0.15%
2018/10/12	2	10.15	1	10.25	10.35	1	26,253	0.00%
2018/10/11	0	0.00	2	10.50	10.20	-2	25,918	-0.01%
2018/10/09	2	10.85	0	0.00	10.85	2	24,426	0.01%
2018/10/08	1	10.90	3	10.90	10.90	-2	24,243	-0.01%
2018/10/04	4	11.00	1	11.00	11.00	3	25,037	0.01%
2018/10/03	2	11.10	0	0.00	11.15	2	25,398	0.01%
2018/10/02	1	11.20	0	0.00	11.20	1	26,319	0.00%
2018/09/28	2	11.40	0	0.00	11.40	2	26,474	0.01%
2018/09/27	5	11.35	8	11.43	11.45	-3	26,475	-0.01%
2018/09/26	1	11.25	8	11.17	11.25	-7	25,767	-0.03%
2018/09/21	0	0.00	6	11.05	11.10	-6	26,434	-0.02%
2018/09/19	0	0.00	1	10.95	11.00	-1	26,480	0.00%
2018/09/18	1	10.85	0	0.00	10.85	1	26,422	0.00%
2018/09/17	1	10.85	0	0.00	10.90	1	26,281	0.00%
2018/09/14	2	10.88	1	10.95	10.95	1	26,638	0.00%
2018/09/13	1	10.80	1	10.85	10.85	0	26,355	0.00%
2018/09/11	0	0.00	1	10.75	10.80	-1	26,318	0.00%
2018/09/10	3	10.75	2	10.70	10.75	1	26,532	0.00%
2018/09/07	1	10.80	1	10.85	10.80	0	27,267	0.00%
2018/09/06	1	10.70	2	10.75	10.80	-1	27,401	0.00%
2018/09/05	3	10.87	0	0.00	10.80	3	27,301	0.01%
2018/09/04	3	11.00	1	11.00	10.95	2	27,037	0.01%
2018/09/03	7	11.02	0	0.00	11.00	7	27,172	0.03%
2018/08/30	5	10.95	0	0.00	10.95	5	27,363	0.02%
2018/08/29	0	0.00	1	11.05	11.10	-1	27,484	0.00%
2018/08/27	0	0.00	3	10.95	10.95	-3	27,742	-0.01%
2018/08/24	0	0.00	2	11.00	11.00	-2	27,819	-0.01%
2018/08/21	2	10.95	0	0.00	11.00	2	29,663	0.01%
2018/08/20	3	10.90	0	0.00	10.85	3	29,777	0.01%
2018/08/17	0	0.00	8	11.00	10.95	-8	29,711	-0.03%
2018/08/16	20	10.85	10	10.95	10.95	10	29,858	0.03%
2018/08/15	0	0.00	1	10.90	10.85	-1	29,768	0.00%
2018/08/13	3	10.92	0	0.00	10.85	3	30,059	0.01%
2018/08/10	0	0.00	1	11.05	11.00	-1	30,506	0.00%
2018/08/09	2	11.05	0	0.00	11.00	2	30,503	0.01%
2018/08/07	2	10.90	0	0.00	10.95	2	31,079	0.01%
2018/08/03	2	11.00	0	0.00	11.05	2	30,918	0.01%
2018/07/31	0	0.00	1	11.10	11.20	-1	30,860	0.00%
2018/07/26	1	11.20	2	11.20	11.20	-1	31,232	0.00%
2018/07/24	1	11.00	10	11.00	11.05	-9	31,884	-0.03%
2018/07/23	0	0.00	1	11.00	11.00	-1	32,062	0.00%
2018/07/20	3	10.95	0	0.00	10.95	3	32,382	0.01%
2018/07/18	0	0.00	1	11.00	11.05	-1	33,703	0.00%
2018/07/16	1	11.00	0	0.00	10.95	1	36,199	0.00%
2018/07/13	3	10.92	0	0.00	11.00	3	36,553	0.01%
2018/07/12	6	10.95	3	10.92	11.00	3	36,217	0.01%
2018/07/11	17	11.49	14	11.45	11.45	3	35,542	0.01%
2018/07/10	2	11.40	3	11.45	11.40	-1	35,109	0.00%
2018/07/06	0	0.00	1	11.30	11.35	-1	34,120	0.00%
2018/07/05	1	11.30	30	11.34	11.35	-29	34,131	-0.08%
2018/07/04	2	11.40	0	0.00	11.40	2	34,416	0.01%
2018/07/03	0	0.00	6	11.30	11.35	-6	34,469	-0.02%
2018/07/02	1	11.25	1	11.30	11.30	0	34,037	0.00%
2018/06/29	1	11.15	2	11.15	11.15	-1	33,748	0.00%
2018/06/28	2	11.10	9	11.10	11.10	-7	33,622	-0.02%
2018/06/27	1	11.30	0	0.00	11.15	1	33,632	0.00%
2018/06/26	0.5	11.30	2.3	11.30	11.35	-1.8	33,854	-0.01%
2018/06/25	6	11.28	4	11.38	11.30	2	34,042	0.01%
2018/06/22	1	11.05	0	0.00	11.05	1	33,898	0.00%
2018/06/21	0	0.00	3	11.18	11.10	-3	34,150	-0.01%
2018/06/19	1	11.05	0	0.00	11.05	1	34,671	0.00%
2018/06/14	1	11.15	2	11.25	11.15	-1	33,571	0.00%
2018/06/13	30	11.30	0	0.00	11.30	30	33,422	0.09%
2018/06/12	2.8	11.37	0	0.00	11.35	2.8	34,411	0.01%
2018/06/11	1	11.50	0	0.00	11.50	1	34,449	0.00%
2018/06/08	3	11.45	1	11.50	11.50	2	34,826	0.01%
2018/06/07	0	0.00	2	11.53	11.55	-2	35,044	-0.01%
2018/06/06	1	11.40	0	0.00	11.45	1	35,311	0.00%
2018/06/05	13	11.40	0	0.00	11.45	13	35,361	0.04%
2018/06/01	11	11.30	0	0.00	11.35	11	35,316	0.03%
2018/05/31	11	11.20	0	0.00	11.25	11	35,358	0.03%
2018/05/30	6	11.06	15	11.08	11.10	-9	34,748	-0.03%
2018/05/29	6	11.43	14	11.40	11.35	-8	34,448	-0.02%
2018/05/28	1	11.60	0	0.00	11.50	1	34,649	0.00%
2018/05/25	1	11.50	0	0.00	11.55	1	34,981	0.00%
2018/05/24	0	0.00	10	11.55	11.50	-10	35,263	-0.03%
2018/05/23	24	11.47	2	11.40	11.40	22	36,062	0.06%
2018/05/22	2.8	11.57	0	0.00	11.50	2.8	36,335	0.01%
2018/05/21	2	11.65	9	11.60	11.65	-7	36,840	-0.02%
2018/05/17	0	0.00	1	11.45	11.35	-1	37,469	0.00%
2018/05/15	0	0.00	1	11.25	11.20	-1	37,668	0.00%
2018/05/14	0	0.00	40	11.20	11.20	-40	39,051	-0.10%
2018/05/11	1.1	11.14	0	0.00	11.20	1.1	39,321	0.00%
2018/05/10	10	11.20	0	0.00	11.10	10	39,292	0.03%
2018/05/09	2	11.13	1	11.10	11.15	1	39,327	0.00%
2018/05/08	0.5	11.00	0	0.00	11.05	0.5	39,516	0.00%
2018/05/07	0	0.00	4	10.90	10.95	-4	39,532	-0.01%
2018/05/04	4.2	10.92	0	0.00	10.90	4.2	39,535	0.01%
2018/05/03	7	11.00	0	0.00	11.00	7	39,683	0.02%
2018/05/02	50.8	11.10	0	0.00	11.05	50.8	39,779	0.13%
2018/04/30	0	0.00	2	11.15	11.25	-2	39,665	-0.01%
2018/04/27	2	11.00	2	11.05	11.00	0	40,057	0.00%
2018/04/26	0	0.00	65	11.00	10.95	-65	40,177	-0.16%
2018/04/25	0	0.00	64	10.85	10.95	-64	40,096	-0.16%
2018/04/24	0	0.00	32	11.01	11.05	-32	40,102	-0.08%
2018/04/23	5	10.97	41.4	10.95	11.05	-36.4	39,666	-0.09%
2018/04/20	0	0.00	17	10.71	10.75	-17	38,503	-0.04%
2018/04/19	2	10.50	0.2	10.55	10.60	1.8	37,944	0.00%
2018/04/18	0	0.00	13	10.45	10.45	-13	37,983	-0.03%
2018/04/17	9	10.40	0	0.00	10.35	9	38,857	0.02%
2018/04/16	4	10.50	0	0.00	10.45	4	40,208	0.01%
2018/04/13	0	0.00	3	10.60	10.60	-3	40,724	-0.01%
2018/04/11	1	10.60	2	10.45	10.50	-1	41,599	0.00%
2018/04/10	2	10.50	4	10.55	10.55	-2	41,464	0.00%
2018/04/09	1	10.40	0	0.00	10.40	1	41,076	0.00%
2018/03/27	9	10.38	0	0.00	10.45	9	40,705	0.02%
2018/03/26	20	10.25	0	0.00	10.30	20	40,869	0.05%
2018/03/23	8	10.26	0	0.00	10.35	8	41,661	0.02%
2018/03/22	1	10.45	0	0.00	10.45	1	41,967	0.00%
2018/03/21	0	0.00	101	10.55	10.45	-101	42,075	-0.24%	大賣/鉅額交易
2018/03/20	8	10.54	0	0.00	10.50	8	42,484	0.02%
2018/03/16	12	10.50	1	10.65	10.65	11	42,997	0.03%
2018/03/15	0	0.00	0	10.55	10.55	0	42,694	0.00%
2018/03/14	3	10.50	0	0.00	10.50	3	42,621	0.01%
2018/03/13	7	10.56	4	10.60	10.65	3	42,281	0.01%
2018/03/12	9	10.52	0	0.00	10.60	9	42,230	0.02%
2018/03/09	0	0.00	76	10.45	10.45	-76	42,381	-0.18%
2018/03/08	2	10.40	10	10.40	10.40	-8	42,817	-0.02%
2018/03/07	0	0.00	3	10.38	10.40	-3	43,672	-0.01%
2018/03/06	100	10.38	108	10.35	10.40	-8	44,019	-0.02%	大賣/
2018/03/02	0	0.00	0.5	10.45	10.40	-0.5	43,848	0.00%
2018/03/01	3	10.47	3	10.50	10.50	0	43,345	0.00%
2018/02/27	102	10.60	0	0.00	10.50	102	42,976	0.24%	大買/鉅額交易
2018/02/26	3.3	10.60	0	0.00	10.55	3.3	42,557	0.01%
2018/02/23	90	10.65	2	10.60	10.65	88	42,270	0.21%
2018/02/22	1	10.35	0	0.00	10.50	1	42,017	0.00%
2018/02/21	1	10.40	0	0.00	10.50	1	42,642	0.00%
2018/02/12	13	10.30	18	10.35	10.35	-5	41,988	-0.01%
2018/02/09	1	9.91	2.1	10.00	10.00	-1.1	40,886	0.00%
2018/02/08	2	10.10	0	0.00	10.10	2	40,428	0.00%
2018/02/07	3	10.10	0	0.00	10.10	3	40,462	0.01%
2018/02/06	12.3	10.05	7	10.00	9.89	5.3	39,683	0.01%
2018/02/05	1	10.45	1	10.45	10.50	0	38,247	0.00%
2018/02/02	0	0.00	1	10.65	10.65	-1	37,800	0.00%
2018/02/01	1	10.70	1	10.70	10.65	0	37,795	0.00%
2018/01/31	1	10.55	0	0.00	10.70	1	37,516	0.00%
2018/01/26	10	10.75	1	10.70	10.75	9	36,548	0.02%
2018/01/25	0	0.00	2	10.75	10.80	-2	36,219	-0.01%
2018/01/24	2	10.70	0	0.00	10.75	2	35,920	0.01%
2018/01/23	1	10.60	5	10.70	10.70	-4	35,434	-0.01%
2018/01/22	1	10.80	9.5	10.80	10.85	-8.5	34,580	-0.02%
2018/01/19	2	10.80	2	10.90	10.90	0	34,377	0.00%
2018/01/18	3	10.85	6	10.90	10.90	-3	33,891	-0.01%
2018/01/17	1	10.75	0	0.00	10.80	1	33,208	0.00%
2018/01/15	3	10.65	0	0.00	10.70	3	32,107	0.01%
2018/01/11	2	10.45	2	10.40	10.45	0	31,135	0.00%
2018/01/10	0	0.00	5	10.60	10.65	-5	30,470	-0.02%
2018/01/09	1	10.35	5	10.42	10.40	-4	29,098	-0.01%
2018/01/08	17	10.39	7.6	10.36	10.35	9.4	28,502	0.03%
2018/01/05	0	0.00	0.1	10.20	10.20	-0.1	27,803	0.00%
2018/01/04	12	10.10	0	0.00	10.10	12	27,439	0.04%
2018/01/03	0	0.00	36.8	10.10	10.10	-36.8	27,268	-0.14%
2018/01/02	0	0.00	1	10.10	10.10	-1	26,974	0.00%