開發金 (2883)-永興券商分點個股進出

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
13.50
漲跌
▲0.15
漲幅
+1.12%
成交量
29,348張
產業
上市金融類股
1940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－永興券商分點個股進出

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

永興券商分點個股進出
永興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
2024/04/16	22	13.33	1	13.25	13.25	21	48,160	0.04%
2024/04/12	10	13.85	0	0.00	13.80	10	46,688	0.02%
2024/04/11	22	13.95	0	0.00	14.00	22	46,140	0.05%
2024/04/10	9	14.00	5	14.00	14.00	4	45,802	0.01%
2024/04/09	3	14.15	11.8	14.10	14.15	-8.8	45,547	-0.02%
2024/04/08	2	13.80	13	13.90	14.00	-11	44,994	-0.02%
2024/04/03	0	0.00	30	13.85	13.80	-30	44,741	-0.07%
2024/04/02	5	13.90	14	13.90	13.90	-9	44,676	-0.02%
2024/04/01	1	13.95	0	0.00	14.00	1	44,652	0.00%
2024/03/29	1	13.95	0	0.00	13.95	1	44,334	0.00%
2024/03/28	121	13.98	6	13.93	13.85	115	43,528	0.26%	大買/鉅額交易
2024/03/27	2	14.45	16.5	14.50	14.55	-14.5	40,560	-0.04%
2024/03/26	18	14.30	55.1	14.37	14.30	-37.1	39,547	-0.09%
2024/03/25	0	0.00	24	14.24	14.25	-24	38,863	-0.06%
2024/03/22	1	14.00	0	0.00	14.05	1	38,576	0.00%
2024/03/21	0	0.00	10	14.10	14.15	-10	38,212	-0.03%
2024/03/20	49	13.92	18	13.93	13.85	31	38,248	0.08%
2024/03/19	0	0.00	5	14.15	14.10	-5	38,260	-0.01%
2024/03/18	10	14.00	46	14.18	14.20	-36	38,002	-0.09%
2024/03/15	160	14.09	208	13.91	14.15	-48	37,396	-0.13%	大買/大賣/
2024/03/14	50.2	14.22	58	14.30	14.25	-7.8	35,673	-0.02%
2024/03/13	0.3	13.85	23.7	13.78	13.80	-23.4	32,970	-0.07%
2024/03/12	5	13.45	55	13.50	13.60	-50	31,600	-0.16%
2024/03/11	30.1	13.45	33	13.36	13.45	-2.9	30,649	-0.01%
2024/03/08	6	12.91	0	0.00	12.95	6	29,327	0.02%
2024/03/07	27	12.89	9	12.77	12.90	18	29,839	0.06%
2024/03/06	9	12.57	60.6	12.56	12.60	-51.6	29,918	-0.17%
2024/03/05	8	12.47	16	12.50	12.45	-8	33,830	-0.02%
2024/03/04	6	12.45	0	0.00	12.45	6	36,807	0.02%
2024/03/01	63	12.58	0	0.00	12.50	63	39,658	0.16%
2024/02/29	0	0.00	10	12.50	12.55	-10	43,080	-0.02%
2024/02/27	1.9	12.37	10	12.35	12.40	-8.1	44,704	-0.02%
2024/02/26	6	12.35	0.1	12.40	12.35	5.9	46,070	0.01%
2024/02/23	11	12.40	5.8	12.36	12.40	5.2	47,671	0.01%
2024/02/22	3	12.35	0.6	12.40	12.40	2.4	49,046	0.00%
2024/02/21	8	12.36	0	0.00	12.35	8	49,202	0.02%
2024/02/16	1	12.35	80	12.30	12.35	-79	50,793	-0.16%
2024/02/02	0	0.00	5	12.20	12.20	-5	50,556	-0.01%
2024/02/01	2	12.18	7	12.17	12.25	-5	50,772	-0.01%
2024/01/29	5	12.25	60	12.25	12.25	-55	51,202	-0.11%
2024/01/26	0	0.00	11	12.16	12.15	-11	51,775	-0.02%
2024/01/25	0	0.00	5	12.05	12.10	-5	52,066	-0.01%
2024/01/24	2	12.10	0	0.00	12.10	2	52,283	0.00%
2024/01/22	1	11.95	0	0.00	11.90	1	53,007	0.00%
2024/01/19	2	11.90	0	0.00	11.90	2	53,163	0.00%
2024/01/18	2	11.80	0	0.00	11.80	2	53,672	0.00%
2024/01/17	65	11.83	6	11.80	11.75	59	53,613	0.11%
2024/01/16	44	11.99	0	0.00	11.90	44	53,479	0.08%
2024/01/15	5	12.20	0	0.00	12.15	5	53,015	0.01%
2024/01/11	0	0.00	0	12.25	12.25	0	53,564	0.00%
2024/01/10	5	12.25	0	0.00	12.25	5	53,837	0.01%
2024/01/08	0	0.00	10	12.45	12.45	-10	54,143	-0.02%
2024/01/04	0	0.00	35	12.26	12.30	-35	54,691	-0.06%
2024/01/03	20	12.30	35.8	12.25	12.30	-15.8	55,093	-0.03%
2024/01/02	10	12.45	0	12.55	12.45	10	54,856	0.02%
2023/12/29	3	12.50	4	12.51	12.55	-1	54,797	0.00%
2023/12/28	13	12.50	1	12.50	12.55	12	55,028	0.02%
2023/12/27	0	0.00	4	12.50	12.50	-4	54,781	-0.01%
2023/12/21	1	12.30	0	0.00	12.30	1	54,925	0.00%
2023/12/19	101	12.40	1	12.40	12.35	100	55,067	0.18%	大買/
2023/12/18	1	12.45	13.6	12.45	12.45	-12.6	55,132	-0.02%
2023/12/15	30	12.55	20	12.53	12.55	10	55,269	0.02%
2023/12/14	58	12.37	18	12.48	12.50	40	54,687	0.07%
2023/12/13	5	12.25	0	0.00	12.20	5	53,630	0.01%
2023/12/12	2	12.30	0	0.00	12.25	2	53,809	0.00%
2023/12/08	0	0.00	10	12.45	12.45	-10	53,556	-0.02%
2023/12/07	5	12.30	0	0.00	12.35	5	53,498	0.01%
2023/12/05	16	12.20	0	0.00	12.30	16	53,211	0.03%
2023/12/04	30	12.35	0	0.00	12.35	30	52,563	0.06%
2023/12/01	15	12.62	67.2	12.63	12.55	-52.2	51,212	-0.10%
2023/11/30	16	12.53	8	12.65	12.70	8	49,413	0.02%
2023/11/29	12	12.48	1	12.65	12.60	11	45,066	0.02%
2023/11/28	5	12.35	3	12.55	12.55	2	42,005	0.00%
2023/11/27	9	12.29	5	12.45	12.45	4	39,420	0.01%
2023/11/24	18	12.10	18	12.34	12.55	0	35,732	0.00%
2023/11/22	6	11.99	9.8	12.15	12.30	-3.8	31,935	-0.01%
2023/11/21	0	0.00	6	12.08	12.20	-6	30,415	-0.02%
2023/11/17	64	12.03	5	12.05	11.95	59	29,073	0.20%
2023/11/16	0	0.00	308	11.95	11.95	-308	28,614	-1.08%	大賣/鉅額交易
2023/11/15	1	11.80	15	11.70	11.80	-14	28,189	-0.05%
2023/11/14	8	11.58	0	0.00	11.50	8	27,640	0.03%
2023/11/13	0	0.00	17.6	11.55	11.55	-17.6	27,617	-0.06%
2023/11/08	5	11.45	5	11.40	11.45	0	28,632	0.00%
2023/11/06	1	11.60	6	11.69	11.65	-5	28,960	-0.02%
2023/11/03	0	0.00	6	11.54	11.55	-6	28,753	-0.02%
2023/11/02	2	11.20	1	11.30	11.20	1	28,448	0.00%
2023/11/01	1	11.15	4	11.20	11.20	-3	27,918	-0.01%
2023/10/31	10	11.20	1	11.30	11.30	9	27,990	0.03%
2023/10/30	6	11.15	0	0.00	11.20	6	28,435	0.02%
2023/10/27	16	11.31	0	0.00	11.30	16	28,305	0.06%
2023/10/26	12	11.36	0	0.00	11.30	12	28,839	0.04%
2023/10/25	5	11.50	3.8	11.50	11.50	1.2	28,538	0.00%
2023/10/24	14	11.49	5	11.60	11.55	9	29,404	0.03%
2023/10/23	311	11.65	10	11.60	11.55	301	29,930	1.01%	大買/鉅額交易
2023/10/20	9	11.65	5	11.65	11.70	4	29,769	0.01%
2023/10/19	2	11.85	0	0.00	11.85	2	29,817	0.01%
2023/10/18	9.5	11.88	0	0.00	11.95	9.5	30,196	0.03%
2023/10/16	0	0.00	3	12.00	12.05	-3	30,957	-0.01%
2023/10/13	9	11.97	2	11.95	12.05	7	31,600	0.02%
2023/10/12	7	12.02	5	11.95	12.05	2	32,038	0.01%
2023/10/11	0	0.00	8	11.89	11.95	-8	31,848	-0.03%
2023/10/05	12	11.65	0	0.00	11.55	12	31,921	0.04%
2023/10/04	16	11.55	0.6	11.60	11.55	15.4	31,971	0.05%
2023/10/03	2	11.70	0	0.00	11.70	2	32,604	0.01%
2023/09/27	2	11.75	0	0.00	11.75	2	34,084	0.01%
2023/09/22	11	11.73	0	0.00	11.70	11	35,247	0.03%
2023/09/21	1	11.85	0	0.00	11.75	1	35,117	0.00%
2023/09/20	2	11.85	0	0.00	11.85	2	34,924	0.01%
2023/09/15	2	12.00	0	0.00	12.05	2	35,255	0.01%
2023/09/14	2	12.00	0	0.00	12.05	2	35,171	0.01%
2023/09/12	101	11.95	0	0.00	11.95	101	35,878	0.28%	大買/鉅額交易
2023/09/11	0	0.00	10.7	11.98	11.95	-10.7	36,058	-0.03%
2023/09/07	2	11.85	0	0.00	11.90	2	36,508	0.01%
2023/09/06	6	11.86	0	0.00	11.85	6	36,588	0.02%
2023/09/05	1	11.95	0	0.00	12.00	1	36,515	0.00%
2023/09/04	3	11.98	35	12.04	12.05	-32	36,677	-0.09%
2023/08/31	12	11.90	0	0.00	11.85	12	36,860	0.03%
2023/08/30	5	11.97	0	0.00	12.00	5	36,989	0.01%
2023/08/28	2	11.80	0	11.90	11.90	2	37,572	0.01%
2023/08/25	3	11.70	0	0.00	11.70	3	38,998	0.01%
2023/08/24	30	11.75	30	11.75	11.75	0	39,531	0.00%
2023/08/23	15	11.80	0	0.00	11.80	15	39,899	0.04%
2023/08/22	10	11.85	5	11.85	11.80	5	40,490	0.01%
2023/08/21	0	0.00	10	11.88	11.90	-10	40,910	-0.02%
2023/08/18	1	12.00	1	11.85	11.90	0	41,285	0.00%
2023/08/17	49	11.92	0	0.00	11.90	49	41,443	0.12%
2023/08/16	7	11.91	4	11.90	11.90	3	41,624	0.01%
2023/08/15	62	12.13	4	12.10	12.05	58	41,393	0.14%
2023/08/14	14	12.18	0	0.00	12.15	14	41,441	0.03%
2023/08/11	10	12.50	0	0.00	12.40	10	41,219	0.02%
2023/08/10	6	12.65	5.6	12.55	12.50	0.4	41,338	0.00%
2023/08/09	2	12.45	1	12.45	12.50	1	41,164	0.00%
2023/08/08	22	12.41	5	12.45	12.40	17	41,385	0.04%
2023/08/07	0	0.00	8.3	12.50	12.50	-8.3	41,235	-0.02%
2023/08/04	0	0.00	5	12.50	12.50	-5	41,371	-0.01%
2023/08/02	14	12.42	0	0.00	12.40	14	41,461	0.03%
2023/08/01	0	0.00	10	12.68	12.65	-10	42,203	-0.02%
2023/07/31	2	12.60	5	12.70	12.55	-3	41,906	-0.01%
2023/07/28	31	12.55	1.5	12.62	12.60	29.5	41,154	0.07%
2023/07/27	104.1	12.70	67.8	12.69	12.70	36.4	40,781	0.09%	大買/
2023/07/26	12	12.49	5	12.50	12.45	7	39,740	0.02%
2023/07/25	0	0.00	6	12.30	12.25	-6	38,914	-0.02%
2023/07/24	21	12.30	0	0.00	12.25	21	39,313	0.05%
2023/07/21	16.2	12.35	0	0.00	12.30	16.2	39,211	0.04%
2023/07/20	0.2	12.40	0	0.00	12.40	0.2	39,236	0.00%
2023/07/19	7	12.36	5	12.50	12.30	2	39,208	0.01%
2023/07/18	1	12.40	10	12.40	12.35	-9	38,986	-0.02%
2023/07/17	5	12.50	3.6	12.52	12.50	1.4	38,150	0.00%
2023/07/14	2	12.30	20	12.31	12.30	-18	37,476	-0.05%
2023/07/13	3	12.18	0	0.00	12.15	3	37,297	0.01%
2023/07/12	3.3	12.30	19.5	12.29	12.30	-16.2	37,007	-0.04%
2023/07/11	0	0.00	12	12.29	12.30	-12	37,145	-0.03%
2023/07/10	5	12.27	10	12.47	12.20	-5	37,253	-0.01%
2023/07/06	21	12.01	10	12.05	11.95	11	36,258	0.03%
2023/07/05	0.3	12.20	0	0.00	12.15	0.3	35,477	0.00%
2023/07/04	67	12.25	0	0.00	12.20	67	35,383	0.19%
2023/07/03	14	12.43	70	12.45	12.40	-56	34,738	-0.16%
2023/06/30	7	12.44	1	12.45	12.40	6	34,721	0.02%
2023/06/29	5	12.60	0	0.00	12.55	5	34,295	0.01%
2023/06/28	1	12.55	0	0.00	12.55	1	34,327	0.00%
2023/06/27	3	12.55	6	12.51	12.50	-3	34,223	-0.01%
2023/06/26	7	12.60	60	12.60	12.60	-53	34,067	-0.16%
2023/06/21	2	12.65	0	0.00	12.70	2	34,087	0.01%
2023/06/20	10	12.68	0	0.00	12.70	10	34,095	0.03%
2023/06/19	1.5	12.72	0	0.00	12.70	1.5	33,951	0.00%
2023/06/16	11	12.85	5	12.85	12.75	6	33,773	0.02%
2023/06/15	4	12.80	0	0.00	12.80	4	33,371	0.01%
2023/06/14	0	0.00	2	12.90	12.90	-2	33,717	-0.01%
2023/06/13	16	12.85	5.4	12.86	12.85	10.6	34,207	0.03%
2023/06/12	10	12.95	0	0.00	12.90	10	34,173	0.03%
2023/06/09	5	12.95	0	0.00	13.00	5	34,750	0.01%
2023/06/08	0	0.00	1	13.05	13.00	-1	35,215	0.00%
2023/06/06	5	13.10	19	13.09	13.10	-14	35,539	-0.04%
2023/06/05	3	13.05	2.7	13.07	13.00	0.3	35,469	0.00%
2023/06/02	0	0.00	6	12.95	12.90	-6	35,074	-0.02%
2023/06/01	0	0.00	35	12.80	12.80	-35	34,776	-0.10%
2023/05/31	10	12.88	0	0.00	12.70	10	34,643	0.03%
2023/05/29	15	12.83	20	12.90	12.80	-5	33,060	-0.02%
2023/05/26	61	12.90	35	12.92	12.85	26	32,925	0.08%
2023/05/25	15	13.12	0.6	13.10	13.00	14.4	32,351	0.04%
2023/05/24	37	13.35	0.1	13.35	13.30	36.9	31,920	0.12%
2023/05/23	48	13.30	22	13.30	13.30	26	31,516	0.08%
2023/05/22	0	0.00	36	13.30	13.30	-36	31,368	-0.11%
2023/05/18	3	13.10	1	13.20	13.20	2	30,976	0.01%
2023/05/17	0	0.00	5	13.05	13.05	-5	30,495	-0.02%
2023/05/16	0	0.00	1	12.95	13.00	-1	30,147	0.00%
2023/05/15	0	0.00	1	12.75	12.80	-1	29,985	0.00%
2023/05/12	8	12.59	0	0.00	12.65	8	29,769	0.03%
2023/05/11	5	12.75	0	0.00	12.80	5	29,418	0.02%
2023/05/10	2	12.90	7	12.89	12.95	-5	29,302	-0.02%
2023/05/09	0	0.00	5	12.80	12.85	-5	29,283	-0.02%
2023/05/08	13.5	12.73	19	12.75	12.80	-5.5	29,107	-0.02%
2023/05/05	0	0.00	1	13.30	13.30	-1	27,761	0.00%
2023/05/04	0	0.00	1	13.25	13.25	-1	28,006	0.00%
2023/05/03	1	13.15	0	0.00	13.20	1	28,349	0.00%
2023/05/02	10	13.10	12.2	13.13	13.20	-2.2	28,770	-0.01%
2023/04/28	1	13.00	10	13.05	13.10	-9	29,486	-0.03%
2023/04/27	10	13.00	5	13.05	12.95	5	29,614	0.02%
2023/04/25	2	13.03	0	0.00	12.95	2	28,761	0.01%
2023/04/24	0	0.00	52	13.20	13.20	-52	28,179	-0.18%
2023/04/21	0	0.00	15	13.18	13.15	-15	27,748	-0.05%
2023/04/20	3	13.03	0	0.00	13.05	3	27,377	0.01%
2023/04/19	0	0.00	3	13.13	13.05	-3	27,805	-0.01%
2023/04/18	5	13.15	2.1	13.20	13.15	2.9	27,717	0.01%
2023/04/17	0	0.00	15	13.25	13.25	-15	27,621	-0.05%
2023/04/14	8	13.23	11	13.25	13.30	-3	27,440	-0.01%
2023/04/12	5	13.18	0	0.00	13.20	5	26,764	0.02%
2023/04/11	0	0.00	78.7	12.95	13.00	-78.7	26,444	-0.30%
2023/04/10	2	12.90	1	12.85	12.90	1	26,335	0.00%
2023/04/07	2.8	12.78	1	12.65	12.80	1.8	26,163	0.01%
2023/04/06	0	0.00	15	12.55	12.55	-15	25,809	-0.06%
2023/03/31	0	0.00	6	12.59	12.55	-6	25,613	-0.02%
2023/03/30	11	12.45	0	0.00	12.50	11	25,411	0.04%
2023/03/29	1	12.55	15	12.58	12.60	-14	25,347	-0.06%
2023/03/27	2	12.50	20	12.35	12.45	-18	25,339	-0.07%
2023/03/24	15	12.35	5	12.45	12.40	10	25,833	0.04%
2023/03/23	11	12.46	0	0.00	12.55	11	25,593	0.04%
2023/03/22	52	12.40	1	12.40	12.40	51	25,544	0.20%
2023/03/21	1	12.25	65	12.30	12.25	-64	25,792	-0.25%
2023/03/20	6	12.10	1	12.10	12.10	5	25,972	0.02%
2023/03/17	10	12.23	4	12.20	12.20	6	25,913	0.02%
2023/03/16	22	12.20	0.2	12.15	12.10	21.8	25,616	0.09%
2023/03/15	6	12.52	2	12.60	12.50	4	25,367	0.02%
2023/03/14	91	12.58	0	0.00	12.55	91	25,273	0.36%
2023/03/13	12	12.71	13.9	12.83	12.80	-1.9	24,754	-0.01%
2023/03/10	96	12.95	53	12.95	12.90	43	24,453	0.18%
2023/03/09	20	13.14	2	13.10	13.10	18	24,424	0.07%
2023/03/07	0	0.00	11	13.23	13.25	-11	25,718	-0.04%
2023/03/06	6	13.15	25	13.15	13.15	-19	26,209	-0.07%
2023/03/03	13	13.11	0	0.00	13.10	13	26,668	0.05%
2023/03/02	37.8	13.08	0	0.00	13.10	37.8	28,066	0.13%
2023/03/01	12	13.05	0	0.00	13.05	12	28,476	0.04%
2023/02/24	4	13.14	2	13.15	13.20	2	28,866	0.01%
2023/02/23	14	13.14	17.8	13.12	13.20	-3.8	28,602	-0.01%
2023/02/21	1	13.20	0	0.00	13.20	1	28,445	0.00%
2023/02/20	105	13.35	81	13.33	13.35	24	28,738	0.08%	大買/
2023/02/16	15	13.08	7	13.09	13.05	8	29,019	0.03%
2023/02/14	7	13.14	5	13.10	13.05	2	29,765	0.01%
2023/02/13	0	0.00	5	13.10	13.05	-5	29,790	-0.02%
2023/02/10	10	12.93	0	0.00	12.90	10	29,659	0.03%
2023/02/08	3	13.05	0	0.00	13.00	3	29,744	0.01%
2023/02/07	0	0.00	6	13.10	13.05	-6	29,811	-0.02%
2023/02/06	0	0.00	15	13.12	13.05	-15	29,761	-0.05%
2023/02/03	1	13.15	0	0.00	13.10	1	29,763	0.00%
2023/02/02	0	0.00	1	13.20	13.15	-1	29,855	0.00%
2023/02/01	1	13.05	10	13.15	13.15	-9	29,676	-0.03%
2023/01/31	2	13.20	0	0.00	13.20	2	29,451	0.01%
2023/01/30	0	0.00	2	13.13	13.20	-2	29,286	-0.01%
2023/01/17	0	0.00	11	13.05	13.05	-11	28,843	-0.04%
2023/01/16	4	13.00	1	13.00	13.00	3	28,920	0.01%
2023/01/13	1	13.00	9	12.99	12.95	-8	28,982	-0.03%
2023/01/11	5	12.90	0	0.00	12.90	5	29,806	0.02%
2023/01/09	0	0.00	10	13.03	13.05	-10	30,697	-0.03%
2023/01/06	0	0.00	2	12.85	12.85	-2	30,836	-0.01%
2022/12/29	0	0.00	1	12.65	12.60	-1	32,654	0.00%
2022/12/27	0	0.00	11	12.87	12.80	-11	33,115	-0.03%
2022/12/26	0	0.00	10	12.80	12.80	-10	33,481	-0.03%
2022/12/21	1	12.60	0	0.00	12.55	1	35,392	0.00%
2022/12/20	16.1	12.57	0	0.00	12.50	16.1	35,591	0.05%
2022/12/14	0	0.00	5	12.80	12.85	-5	35,970	-0.01%
2022/12/13	20	12.78	1	12.70	12.80	19	35,904	0.05%
2022/12/12	29	12.72	16	12.90	12.95	13	35,739	0.04%
2022/12/08	95	12.97	16	12.98	12.95	79	35,926	0.22%
2022/12/07	13	13.01	15.2	13.15	13.05	-2.2	35,906	-0.01%
2022/12/06	17	13.17	0	0.00	13.15	17	35,608	0.05%
2022/12/05	3	13.40	12	13.54	13.40	-9	35,543	-0.03%
2022/12/02	0	0.00	52.4	13.45	13.45	-52.4	35,558	-0.15%
2022/12/01	6	13.30	5.6	13.46	13.35	0.4	35,802	0.00%
2022/11/30	0	0.00	7	13.31	13.35	-7	35,621	-0.02%
2022/11/29	0	0.00	35	13.19	13.20	-35	35,278	-0.10%
2022/11/28	1	12.80	8	13.08	12.90	-7	34,752	-0.02%
2022/11/25	50	13.00	0	0.00	12.90	50	34,401	0.15%
2022/11/24	48	12.98	125	13.20	12.90	-77	34,049	-0.23%	大賣/
2022/11/23	132	13.60	51	13.57	13.50	81	32,858	0.25%	大買/
2022/11/22	15	13.42	12	13.36	13.45	3	32,652	0.01%
2022/11/21	0	0.00	15	13.12	13.10	-15	32,038	-0.05%
2022/11/18	1	12.90	0	0.00	13.00	1	31,905	0.00%
2022/11/17	15	12.82	0	0.00	12.95	15	32,036	0.05%
2022/11/16	10	12.95	0	0.00	13.00	10	32,232	0.03%
2022/11/15	10	12.75	11	13.01	13.15	-1	31,920	0.00%
2022/11/14	0	0.00	12	13.05	13.00	-12	31,678	-0.04%
2022/11/11	0	0.00	15	12.81	12.90	-15	31,336	-0.05%
2022/11/10	25	12.31	0	0.00	12.30	25	30,699	0.08%
2022/11/09	10	12.45	0	0.00	12.50	10	30,668	0.03%
2022/11/07	0	0.00	11.1	12.31	12.35	-11.1	30,958	-0.04%
2022/11/04	0	0.00	30	12.03	12.20	-30	31,640	-0.09%
2022/11/03	0	0.00	31.6	11.96	12.00	-31.6	32,096	-0.10%
2022/11/02	1	11.95	10	12.00	11.95	-9	32,186	-0.03%
2022/11/01	0	0.00	0	12.00	11.95	0	32,472	0.00%
2022/10/28	10	11.73	15	11.87	11.70	-5	33,451	-0.01%
2022/10/27	11	11.85	2	11.75	11.75	9	33,651	0.03%
2022/10/25	0	0.00	35	11.42	11.45	-35	33,785	-0.10%
2022/10/24	22	11.20	50	11.20	11.15	-28	33,711	-0.08%
2022/10/21	0	0.00	11	11.35	11.20	-11	33,642	-0.03%
2022/10/20	10	10.95	0	0.00	11.45	10	33,576	0.03%
2022/10/19	1	11.35	0	0.00	11.20	1	33,184	0.00%
2022/10/18	5	11.30	0	0.00	11.35	5	33,159	0.02%
2022/10/17	22	11.20	22	11.30	11.30	0	33,315	0.00%
2022/10/14	14	11.70	1	11.75	11.65	13	33,402	0.04%
2022/10/13	68	11.78	19	11.77	11.70	49	33,643	0.15%
2022/10/11	1	12.15	0	0.00	12.15	1	33,678	0.00%
2022/10/06	2	12.40	0	0.00	12.40	2	33,769	0.01%
2022/10/05	2	12.25	10	12.30	12.30	-8	34,247	-0.02%
2022/10/03	38	11.79	0	0.00	11.80	38	34,722	0.11%
2022/09/30	31	12.02	12	12.10	12.00	19	34,939	0.05%
2022/09/29	11	12.16	30	12.25	12.25	-19	35,131	-0.05%
2022/09/28	3	12.38	60	12.19	12.15	-57	36,677	-0.16%
2022/09/27	20	12.55	2	12.50	12.55	18	37,719	0.05%
2022/09/26	2	12.63	0.2	12.70	12.60	1.8	38,487	0.00%
2022/09/23	0	0.00	30	12.93	12.85	-30	39,310	-0.08%
2022/09/22	3	12.82	0	0.00	12.80	3	40,238	0.01%
2022/09/21	6	12.98	0	0.00	13.00	6	40,178	0.01%
2022/09/20	2	13.05	0	0.00	13.10	2	40,194	0.00%
2022/09/19	21	12.98	20	12.95	12.95	1	40,364	0.00%
2022/09/16	10	13.05	0	0.00	13.10	10	40,380	0.02%
2022/09/15	0	0.00	1	13.30	13.15	-1	40,371	0.00%
2022/09/14	2	13.13	0	0.00	13.10	2	40,646	0.00%
2022/09/13	3	13.35	0	0.00	13.40	3	41,148	0.01%
2022/09/12	10	13.20	40	13.24	13.35	-30	42,125	-0.07%
2022/09/08	10	12.85	10	12.85	13.05	0	42,931	0.00%
2022/09/07	1	12.90	0	0.00	12.85	1	43,472	0.00%
2022/09/06	5	13.05	8	13.10	13.15	-3	43,131	-0.01%
2022/09/05	13	13.00	0	0.00	13.10	13	43,196	0.03%
2022/09/02	16	13.18	0	0.00	13.15	16	43,369	0.04%
2022/09/01	12	13.20	10	13.35	13.30	2	43,288	0.00%
2022/08/31	0	0.00	10	13.40	13.40	-10	43,083	-0.02%
2022/08/30	7	13.30	5	13.45	13.35	2	42,942	0.00%
2022/08/29	20	13.38	0	0.00	13.35	20	42,862	0.05%
2022/08/26	0	0.00	0.2	13.75	13.75	-0.2	42,686	0.00%
2022/08/25	0	0.00	4.3	13.57	13.65	-4.3	42,924	-0.01%
2022/08/24	13	13.51	0.1	13.60	13.55	12.9	43,184	0.03%
2022/08/23	18	13.58	0	0.00	13.55	18	44,962	0.04%
2022/08/22	11	13.75	0	0.00	13.80	11	45,880	0.02%
2022/08/19	7	13.85	0	0.00	13.90	7	46,495	0.02%
2022/08/18	1	13.90	0	0.00	13.85	1	47,213	0.00%
2022/08/17	50	14.05	5	14.00	14.00	45	48,740	0.09%
2022/08/16	1	13.90	0	0.00	13.90	1	49,597	0.00%
2022/08/15	10	14.00	0	0.00	13.90	10	50,188	0.02%
2022/08/12	5	13.85	11.2	13.88	13.90	-6.2	50,247	-0.01%
2022/08/11	12.2	13.94	16	13.96	13.90	-3.8	50,440	-0.01%
2022/08/10	1	13.60	8.3	13.54	13.55	-7.3	50,223	-0.01%
2022/08/09	4	13.44	59	13.40	13.40	-55	50,048	-0.11%
2022/08/08	22	13.32	1	13.30	13.35	21	50,538	0.04%
2022/08/05	0	0.00	28	13.27	13.35	-28	50,824	-0.06%
2022/08/04	10	12.83	0	0.00	12.85	10	51,344	0.02%
2022/08/03	22	12.75	0	0.00	12.85	22	51,628	0.04%
2022/08/02	38	12.89	0	0.00	12.90	38	52,319	0.07%
2022/07/29	15	12.97	10	13.03	12.90	5	53,744	0.01%
2022/07/28	43	12.90	15	12.93	12.95	28	53,825	0.05%
2022/07/22	2	12.70	11	12.75	12.75	-9	54,861	-0.02%
2022/07/21	28	12.53	0	0.00	12.65	28	55,525	0.05%
2022/07/20	3	12.93	0	0.00	12.75	3	55,493	0.01%
2022/07/18	0	0.00	13	12.76	12.70	-13	55,457	-0.02%
2022/07/15	23	12.58	0	0.00	12.50	23	55,469	0.04%
2022/07/14	2	12.75	0	0.00	12.75	2	55,745	0.00%
2022/07/13	10	12.75	29.5	12.66	12.80	-19.5	55,895	-0.03%
2022/07/12	28	12.41	9	12.39	12.30	19	56,245	0.03%
2022/07/08	4	12.99	2	13.10	12.90	2	56,933	0.00%
2022/07/07	3	12.70	0	0.00	12.90	3	56,884	0.01%
2022/07/06	16	13.00	1	12.90	12.90	15	56,712	0.03%
2022/07/05	37	14.22	0	0.00	14.25	37	56,037	0.07%
2022/07/04	50	14.20	0	0.00	14.20	50	55,263	0.09%
2022/07/01	8	14.41	4	14.30	14.30	4	56,045	0.01%
2022/06/30	59.2	14.85	49	14.85	14.70	10.2	56,326	0.02%
2022/06/29	3	15.25	21.3	15.21	15.20	-18.3	55,861	-0.03%
2022/06/28	10	15.28	10	15.30	15.30	0	57,279	0.00%
2022/06/27	21	15.31	21	15.38	15.25	0	57,834	0.00%
2022/06/24	10	15.25	0	0.00	15.25	10	57,680	0.02%
2022/06/23	1	15.15	0	0.00	15.10	1	58,066	0.00%
2022/06/22	25	15.26	21.5	15.45	15.10	3.5	58,007	0.01%
2022/06/21	0	0.00	29	15.08	15.30	-29	57,943	-0.05%
2022/06/20	26.2	14.88	1	14.85	14.70	25.2	57,917	0.04%
2022/06/17	23.2	15.02	30	15.00	15.15	-6.8	57,370	-0.01%
2022/06/16	14	15.41	0	0.00	15.25	14	57,547	0.02%
2022/06/15	2	15.50	0	0.00	15.50	2	60,394	0.00%
2022/06/14	5	15.55	15	15.60	15.55	-10	61,948	-0.02%
2022/06/13	19.4	15.37	0	0.00	15.50	19.4	62,344	0.03%
2022/06/10	9	15.87	0	0.00	15.85	9	62,582	0.01%
2022/06/09	0	0.00	1	16.20	16.00	-1	62,879	0.00%
2022/06/08	0	0.00	7	16.05	16.00	-7	63,200	-0.01%
2022/06/07	5	15.90	0	0.00	15.90	5	64,557	0.01%
2022/06/06	6	15.86	10.2	16.05	16.05	-4.2	65,053	-0.01%
2022/06/02	4	15.80	30	15.80	15.80	-26	66,395	-0.04%
2022/06/01	36.7	16.05	0	0.00	15.95	36.7	69,532	0.05%
2022/05/31	9	15.92	15	16.12	16.20	-6	71,755	-0.01%
2022/05/30	0	0.00	22.2	16.10	16.15	-22.2	70,440	-0.03%
2022/05/27	2	15.50	43	15.45	15.50	-41	71,191	-0.06%
2022/05/26	14.2	15.23	33.7	15.31	15.15	-19.5	71,903	-0.03%
2022/05/25	102	15.28	1	15.15	15.20	101	72,657	0.14%	大買/鉅額交易
2022/05/24	47.2	15.67	0	0.00	15.60	47.2	73,540	0.06%
2022/05/23	23	15.76	23	15.72	15.90	0	72,906	0.00%
2022/05/20	4	15.94	0	0.00	15.90	4	73,902	0.01%
2022/05/19	36	15.83	0	0.00	15.80	36	74,219	0.05%
2022/05/18	41	16.34	38	16.21	16.35	3	74,585	0.00%
2022/05/17	3	15.90	0	0.00	15.85	3	74,977	0.00%
2022/05/16	19	15.76	20	15.65	15.85	-1	75,317	0.00%
2022/05/13	11	15.99	0	16.05	16.00	11	75,827	0.01%
2022/05/12	17	16.03	3	15.98	15.85	14	76,243	0.02%
2022/05/11	17	16.51	1	16.50	16.40	16	75,317	0.02%
2022/05/10	70.1	16.64	8	16.72	16.70	62.1	75,489	0.08%
2022/05/09	52	16.84	23	17.03	16.85	29	75,350	0.04%
2022/05/06	57	17.39	6	17.29	17.45	51	75,578	0.07%
2022/05/04	3	17.70	1	17.60	17.70	2	77,747	0.00%
2022/05/03	10	17.73	2	17.70	17.70	8	78,503	0.01%
2022/04/29	6	17.92	0	0.00	17.95	6	79,946	0.01%
2022/04/28	50	17.75	28.3	17.80	17.90	21.7	81,077	0.03%
2022/04/27	20	17.79	18	17.79	17.80	2	82,023	0.00%
2022/04/26	23	18.22	10	18.20	18.20	13	82,580	0.02%
2022/04/25	23	18.17	22	18.20	18.15	1	83,009	0.00%
2022/04/22	5	18.29	16	18.58	18.60	-11	84,359	-0.01%
2022/04/21	43	18.54	10	18.55	18.40	33	87,723	0.04%
2022/04/20	6	18.52	5	18.75	18.75	1	89,730	0.00%
2022/04/19	18	18.58	2	18.70	18.50	16	92,335	0.02%
2022/04/18	67	18.54	10	18.52	18.50	57	96,008	0.06%
2022/04/15	18	18.98	10	18.97	19.00	8	95,286	0.01%
2022/04/14	56.9	19.33	14.9	19.25	19.20	42	95,330	0.04%
2022/04/13	10	19.58	0	0.00	19.65	10	94,847	0.01%
2022/04/12	4	19.53	4	19.60	19.55	0	95,107	0.00%
2022/04/11	15	19.61	14	19.76	19.75	1	94,877	0.00%
2022/04/08	5	19.68	158.8	19.55	19.80	-153.8	95,305	-0.16%	大賣/鉅額交易
2022/04/07	17	19.42	175	19.83	19.30	-158	96,001	-0.16%	大賣/鉅額交易
2022/04/06	2	19.70	310.4	19.56	19.70	-308.4	95,900	-0.32%	大賣/鉅額交易
2022/04/01	5	19.22	7	19.29	19.30	-2	95,306	0.00%
2022/03/31	15	19.35	159	19.33	19.20	-144	94,938	-0.15%	大賣/鉅額交易
2022/03/30	0	0.00	57.3	19.06	19.05	-57.3	94,025	-0.06%
2022/03/29	0	0.00	1	18.90	18.95	-1	94,476	0.00%
2022/03/28	0	0.00	22	18.90	18.95	-22	95,706	-0.02%
2022/03/25	12	18.76	0	0.00	18.75	12	96,220	0.01%
2022/03/24	20	18.91	9	18.96	19.00	11	97,646	0.01%
2022/03/23	5	18.90	14	18.98	19.00	-9	100,697	-0.01%
2022/03/22	6	18.74	0	0.00	18.75	6	100,951	0.01%
2022/03/21	7	18.79	5	19.15	18.80	2	100,950	0.00%
2022/03/18	7	18.87	43.7	18.94	19.05	-36.7	100,367	-0.04%
2022/03/17	13	18.52	102	18.57	18.65	-89	97,396	-0.09%	大賣/
2022/03/16	35	17.89	7	17.89	17.85	28	96,195	0.03%
2022/03/15	5	17.55	17.6	17.78	17.80	-12.6	95,878	-0.01%
2022/03/14	8	17.51	5	17.55	17.55	3	95,870	0.00%
2022/03/11	13	17.50	1	17.45	17.50	12	96,277	0.01%
2022/03/10	5	17.71	45.9	17.64	17.70	-40.9	96,520	-0.04%
2022/03/09	4	17.05	0	0.00	17.05	4	95,926	0.00%
2022/03/08	14	17.06	0	0.00	16.95	14	95,709	0.01%
2022/03/07	161	17.05	103	17.09	17.05	58	94,838	0.06%	大買/大賣/
2022/03/04	109	18.04	5	17.90	17.90	104	92,986	0.11%	大買/鉅額交易
2022/03/03	35	18.47	15.5	18.47	18.45	19.5	91,649	0.02%
2022/03/02	51	18.35	58.2	18.53	18.40	-7.2	92,395	-0.01%
2022/03/01	16	18.63	1	18.90	18.75	15	91,081	0.02%
2022/02/25	22	18.80	12	18.91	18.95	10	90,730	0.01%
2022/02/24	41.7	18.95	10	18.95	18.85	31.7	90,257	0.04%
2022/02/23	17	19.38	96	19.35	19.35	-79	88,904	-0.09%
2022/02/22	23	19.24	0	0.00	19.40	23	90,191	0.03%
2022/02/21	5	19.42	124	19.55	19.60	-119	91,665	-0.13%	大賣/鉅額交易
2022/02/18	55	19.45	5	19.47	19.50	50	96,169	0.05%
2022/02/17	82	19.35	10	19.51	19.35	72	96,496	0.07%
2022/02/16	4	19.30	24	19.31	19.30	-20	97,777	-0.02%
2022/02/15	11.5	19.21	12	19.34	19.15	-0.6	100,508	0.00%
2022/02/14	15	19.12	51	19.01	19.20	-36	100,398	-0.04%
2022/02/11	35	19.34	2	19.23	19.30	33	99,506	0.03%
2022/02/10	20	19.13	5	19.10	19.30	15	99,021	0.02%
2022/02/09	15	19.27	35	19.47	19.30	-20	98,611	-0.02%
2022/02/08	1	19.05	75	19.17	19.25	-74	98,050	-0.08%
2022/02/07	38	18.65	47.4	18.91	19.10	-9.4	96,860	-0.01%
2022/01/26	18	18.16	13	18.21	18.20	5	94,430	0.01%
2022/01/25	77	18.13	70.9	18.16	18.20	6.1	93,985	0.01%
2022/01/24	93	18.05	30	18.06	18.45	63	93,199	0.07%
2022/01/21	68.4	18.40	22	18.45	18.40	46.4	91,776	0.05%
2022/01/20	18	18.67	61.5	18.71	18.75	-43.5	90,155	-0.05%
2022/01/19	27	19.00	2	18.95	18.85	25	88,874	0.03%
2022/01/18	21	19.07	71	19.05	19.10	-50	87,706	-0.06%
2022/01/17	52	18.91	39	18.92	18.90	13	86,585	0.02%
2022/01/14	73	18.81	161	18.88	18.85	-88	84,692	-0.10%	大賣/
2022/01/13	59	18.58	95.2	18.51	18.65	-36.2	81,356	-0.04%
2022/01/12	37.1	18.43	162	18.37	18.45	-124.9	79,413	-0.16%	大賣/鉅額交易
2022/01/11	68	17.91	152	17.73	18.25	-84	76,726	-0.11%	大賣/
2022/01/10	17	17.29	38	17.29	17.35	-21	73,683	-0.03%
2022/01/07	3	17.33	3	17.33	17.30	0	73,695	0.00%
2022/01/06	19	17.22	81.5	17.21	17.25	-62.5	73,345	-0.09%
2022/01/05	2	17.13	6	17.22	17.20	-4	73,189	-0.01%
2022/01/04	4.5	17.08	5	17.10	17.10	-0.5	73,110	0.00%
2022/01/03	103.5	17.20	5	17.25	17.15	98.5	72,981	0.13%	大買/
2021/12/30	74	17.47	19	17.49	17.50	55	71,626	0.08%
2021/12/29	53	17.41	37.7	17.44	17.60	15.3	70,492	0.02%
2021/12/28	2	17.03	47	16.97	17.10	-45	69,355	-0.06%
2021/12/27	7	16.90	1	16.95	16.90	6	68,922	0.01%
2021/12/24	2	16.80	5	16.78	16.85	-3	69,645	0.00%
2021/12/23	7	16.64	2.2	16.70	16.70	4.8	69,265	0.01%
2021/12/22	6	16.57	0	0.00	16.65	6	68,755	0.01%
2021/12/21	10	16.58	0	0.00	16.60	10	67,626	0.01%
2021/12/20	58	16.67	1	16.65	16.55	57	67,018	0.09%
2021/12/17	28	16.86	10	16.81	16.85	18	65,735	0.03%
2021/12/16	9	16.59	0	0.00	16.50	9	62,859	0.01%
2021/12/15	3	16.55	1	16.65	16.55	2	63,353	0.00%
2021/12/14	9	16.54	5	16.50	16.60	4	64,095	0.01%
2021/12/13	3	16.67	0	0.00	16.65	3	65,341	0.00%
2021/12/10	20	16.69	2	16.73	16.60	18	65,336	0.03%
2021/12/09	23	16.55	11	16.56	16.65	12	66,257	0.02%
2021/12/08	14	16.54	0	16.55	16.50	14	66,982	0.02%
2021/12/07	3	16.53	3	16.68	16.70	0	66,222	0.00%
2021/12/06	15	16.45	8	16.48	16.45	7	65,707	0.01%
2021/12/03	10	16.39	74	16.46	16.35	-64	65,448	-0.10%
2021/12/02	18	16.12	0	0.00	16.15	18	65,049	0.03%
2021/12/01	9	16.19	0.3	16.20	16.25	8.7	64,906	0.01%
2021/11/30	28.5	16.17	5	16.19	16.40	23.5	64,479	0.04%
2021/11/29	12	16.12	68.6	15.98	16.20	-56.6	64,003	-0.09%
2021/11/26	61	16.44	2	16.30	16.35	59	63,263	0.09%
2021/11/25	2	16.70	20	16.75	16.80	-18	62,823	-0.03%
2021/11/24	1	16.80	2	16.80	16.80	-1	63,421	0.00%
2021/11/23	8.5	16.80	10	16.78	16.80	-1.5	62,961	0.00%
2021/11/22	31	16.70	20	16.70	16.70	11	62,204	0.02%
2021/11/19	18	16.81	21	16.82	16.85	-3	61,861	0.00%
2021/11/18	94	17.20	87.7	17.11	17.10	6.3	60,633	0.01%
2021/11/17	102.2	16.68	129	16.71	16.95	-26.8	58,267	-0.05%	大買/大賣/
2021/11/16	5	15.39	48	15.43	15.65	-43	54,411	-0.08%
2021/11/15	69	15.61	134	15.71	15.60	-65	54,942	-0.12%	大賣/
2021/11/12	71	14.97	485	14.83	15.30	-414	53,620	-0.77%	大賣/鉅額交易
2021/11/11	35	14.53	21.1	14.51	14.50	13.9	51,294	0.03%
2021/11/10	0	0.00	25	14.31	14.35	-25	53,352	-0.05%
2021/11/09	25	14.28	11	14.30	14.30	14	56,846	0.02%
2021/11/08	13	14.25	12	14.26	14.30	1	57,001	0.00%
2021/11/05	82	14.14	4	14.18	14.15	78	58,065	0.13%
2021/11/04	5	14.25	5	14.15	14.15	0	59,407	0.00%
2021/11/03	47	14.11	0.2	14.20	14.15	46.8	60,455	0.08%
2021/11/02	32	14.15	1	14.15	14.15	31	61,236	0.05%
2021/11/01	32	14.15	0	0.00	14.10	32	61,653	0.05%
2021/10/29	32.4	14.20	20	14.35	14.20	12.4	61,686	0.02%
2021/10/28	0	0.00	1.3	14.31	14.35	-1.3	61,681	0.00%
2021/10/27	0	0.00	104	14.30	14.30	-104	61,901	-0.17%	大賣/鉅額交易
2021/10/26	2	14.20	253	14.30	14.30	-251	62,189	-0.40%	大賣/鉅額交易
2021/10/25	0	0.00	80	14.16	14.15	-80	62,115	-0.13%
2021/10/20	2	14.10	0	0.00	14.15	2	64,956	0.00%
2021/10/19	0	0.00	60	14.29	14.25	-60	65,046	-0.09%
2021/10/18	2	14.25	53	14.21	14.20	-51	65,164	-0.08%
2021/10/15	2.1	14.10	0	0.00	14.10	2.1	65,357	0.00%
2021/10/14	8	14.00	0	0.00	14.00	8	66,634	0.01%
2021/10/13	32	14.10	0	0.00	14.10	32	68,350	0.05%
2021/10/12	0	0.00	3	14.10	14.20	-3	70,419	0.00%
2021/10/08	0	0.00	24	14.10	14.15	-24	70,965	-0.03%
2021/10/07	0	0.00	6	14.13	14.10	-6	71,561	-0.01%
2021/10/06	0	0.00	2	14.05	14.00	-2	72,631	0.00%
2021/10/05	4	13.91	0	0.00	13.95	4	73,764	0.01%
2021/10/04	3	13.97	46	13.90	13.90	-43	74,530	-0.06%
2021/10/01	12	13.99	53	13.95	14.00	-41	76,499	-0.05%
2021/09/30	206	14.12	0	0.00	14.20	206	76,853	0.27%	大買/鉅額交易
2021/09/29	121	14.09	0	0.00	14.05	121	77,139	0.16%	大買/鉅額交易
2021/09/28	33	14.17	79	14.10	14.20	-46	77,236	-0.06%
2021/09/27	23	14.15	11	14.25	14.20	12	77,492	0.02%
2021/09/24	0	0.00	17	14.05	14.10	-17	77,668	-0.02%
2021/09/23	44	14.17	4	14.23	14.10	40	77,779	0.05%
2021/09/22	27	13.94	5	14.02	14.10	22	78,426	0.03%
2021/09/17	259	14.30	1	14.40	14.25	258	78,310	0.33%	大買/鉅額交易
2021/09/16	11	14.58	130	14.59	14.50	-119	77,892	-0.15%	大賣/鉅額交易
2021/09/15	4	14.35	19	14.31	14.35	-15	76,980	-0.02%
2021/09/14	11	14.24	382.2	14.19	14.30	-371.2	78,401	-0.47%	大賣/鉅額交易
2021/09/13	5	14.13	66.2	14.10	14.10	-61.2	80,629	-0.08%
2021/09/10	0	0.00	1	13.85	13.90	-1	80,610	0.00%
2021/09/09	12	13.75	0	0.00	13.80	12	81,822	0.01%
2021/09/08	303	13.75	0	0.00	13.75	303	81,808	0.37%	大買/鉅額交易
2021/09/07	0	13.85	0	0.00	13.85	0	81,940	0.00%
2021/09/03	4	13.91	11	13.92	13.95	-7	81,961	-0.01%
2021/09/02	20	13.78	2	13.75	13.75	18	82,377	0.02%
2021/08/31	22	14.05	238	14.13	14.20	-216	81,436	-0.27%	大賣/鉅額交易
2021/08/30	0	0.00	343	14.06	14.20	-343	81,177	-0.42%	大賣/鉅額交易
2021/08/27	0	0.00	50.9	13.75	13.80	-50.9	80,857	-0.06%
2021/08/26	0	0.00	0.1	13.65	13.65	-0.1	80,751	0.00%
2021/08/25	1	13.45	21	13.58	13.65	-20	81,508	-0.02%
2021/08/24	3	13.40	0	0.00	13.40	3	81,434	0.00%
2021/08/23	5	13.25	2	13.40	13.35	3	82,123	0.00%
2021/08/20	15	13.08	0	0.00	13.15	15	82,382	0.02%
2021/08/19	68.7	13.27	17	13.35	13.20	51.7	82,509	0.06%
2021/08/18	5	13.53	0	13.65	13.60	5	81,570	0.01%
2021/08/17	20	13.56	1	13.55	13.65	19	81,339	0.02%
2021/08/16	169	13.94	0	0.00	13.70	169	80,832	0.21%	大買/鉅額交易
2021/08/13	35	14.30	208	14.41	14.30	-173	78,735	-0.22%	大賣/鉅額交易
2021/08/12	4	13.83	1	13.85	13.85	3	76,171	0.00%
2021/08/11	7	13.84	69	13.97	13.90	-62	77,421	-0.08%
2021/08/10	2	13.60	8	13.84	13.85	-6	79,013	-0.01%
2021/08/09	11	14.17	96.6	14.18	14.15	-85.6	81,499	-0.11%
2021/08/06	15	14.23	70	14.25	14.25	-55	82,427	-0.07%
2021/08/05	105	14.25	5	14.25	14.25	100	84,791	0.12%	大買/
2021/08/04	2	14.25	25	14.25	14.25	-23	90,808	-0.03%
2021/08/03	100	14.15	5.9	14.11	14.20	94.1	95,849	0.10%
2021/08/02	200	14.15	12	14.17	14.20	188	98,894	0.19%	大買/鉅額交易
2021/07/30	5	14.15	53	14.15	14.10	-48	99,430	-0.05%
2021/07/29	0	0.00	12.8	14.10	14.10	-12.8	100,379	-0.01%
2021/07/28	28	13.78	24.6	13.72	13.85	3.4	102,409	0.00%
2021/07/27	97.5	14.00	3	14.10	13.95	94.5	106,150	0.09%
2021/07/26	7.5	14.33	16.8	14.46	14.25	-9.3	107,347	-0.01%
2021/07/23	0	0.00	70.9	14.31	14.40	-70.9	109,081	-0.06%
2021/07/22	1	14.20	56	14.16	14.20	-55	111,678	-0.05%
2021/07/21	22	14.08	0	0.00	14.10	22	114,878	0.02%
2021/07/20	51.4	14.09	1	14.05	14.15	50.4	120,639	0.04%
2021/07/19	106	14.57	54	14.88	14.45	52	121,839	0.04%	大買/
2021/07/16	146	14.49	179	14.48	14.70	-33	123,822	-0.03%	大買/大賣/
2021/07/15	42	14.20	89.1	14.10	14.20	-47.1	122,551	-0.04%
2021/07/14	42	13.80	5	13.95	13.95	37	122,986	0.03%
2021/07/13	16.6	13.84	431.4	13.93	13.80	-414.8	124,648	-0.33%	大賣/鉅額交易
2021/07/12	31	13.96	106	14.07	13.95	-75	124,581	-0.06%	大賣/
2021/07/09	14	13.79	11	13.79	13.70	3	124,502	0.00%
2021/07/08	4	13.75	61.6	13.91	13.95	-57.6	124,941	-0.05%
2021/07/07	0	0.00	40	13.48	13.50	-40	124,426	-0.03%
2021/07/06	0	0.00	18	13.31	13.30	-18	126,833	-0.01%
2021/07/05	0	0.00	19.9	13.27	13.25	-19.9	126,659	-0.02%
2021/07/02	4	13.10	15	13.12	13.15	-11	126,296	-0.01%
2021/07/01	0	0.00	34.5	13.11	13.05	-34.5	126,328	-0.03%
2021/06/30	0	0.00	7.2	13.10	13.15	-7.2	126,167	-0.01%
2021/06/29	12	13.06	4	13.14	13.00	8	126,127	0.01%
2021/06/28	5	13.20	344	13.20	13.20	-339	125,824	-0.27%	大賣/鉅額交易
2021/06/25	2	12.95	5	13.00	12.95	-3	125,374	0.00%
2021/06/24	13	12.84	10	12.80	12.80	3	125,396	0.00%
2021/06/23	15	12.90	2	12.93	12.85	13	126,305	0.01%
2021/06/22	113	12.69	92	12.75	12.65	21	126,230	0.02%	大買/
2021/06/21	14	12.15	5	12.20	12.15	9	123,178	0.01%
2021/06/18	17	12.29	0	0.00	12.25	17	122,899	0.01%
2021/06/17	0	0.00	6	12.45	12.45	-6	122,509	0.00%
2021/06/16	19	12.31	0	0.00	12.35	19	124,544	0.02%
2021/06/15	13	12.35	0	12.40	12.40	13	124,700	0.01%
2021/06/11	1	12.45	28	12.50	12.50	-27	124,890	-0.02%
2021/06/10	17	12.39	21	12.35	12.45	-4	125,395	0.00%
2021/06/09	3	12.45	0	0.00	12.45	3	126,284	0.00%
2021/06/08	0	0.00	40	12.55	12.55	-40	126,469	-0.03%
2021/06/07	2	12.45	22	12.50	12.50	-20	128,135	-0.02%
2021/06/04	20	12.50	0	0.00	12.65	20	128,650	0.02%
2021/06/03	0	0.00	0	12.70	12.70	0	129,597	0.00%
2021/06/02	0	0.00	22.7	12.74	12.75	-22.7	130,004	-0.02%
2021/06/01	10	12.50	25	12.52	12.60	-15	129,273	-0.01%
2021/05/31	10	12.35	60	12.39	12.45	-50	129,332	-0.04%
2021/05/28	10	12.35	204	12.35	12.30	-194	128,901	-0.15%	大賣/鉅額交易
2021/05/27	1	12.05	2	12.08	12.10	-1	128,298	0.00%
2021/05/26	0	0.00	8	12.24	12.20	-8	128,177	-0.01%
2021/05/25	13	12.11	174	12.20	12.10	-161	128,520	-0.13%	大賣/鉅額交易
2021/05/24	1	12.00	10	12.03	12.05	-9	128,334	-0.01%
2021/05/21	400	11.93	526	12.11	12.05	-126	128,303	-0.10%	大買/大賣/鉅額交易
2021/05/20	8	11.75	14	11.80	11.85	-6	127,584	0.00%
2021/05/19	305.1	11.90	15	11.98	11.95	290.1	126,812	0.23%	大買/鉅額交易
2021/05/18	31	12.10	752.2	12.11	12.10	-721.2	125,810	-0.57%	大賣/鉅額交易
2021/05/17	61.2	11.25	51	11.31	11.20	10.2	123,704	0.01%
2021/05/14	915	12.20	22	12.05	12.10	893	119,729	0.75%	大買/鉅額交易
2021/05/13	23	12.17	10	12.19	12.10	13	117,481	0.01%
2021/05/12	125	12.49	63	12.59	12.40	62	114,416	0.05%	大買/
2021/05/11	81	13.10	117	13.37	13.00	-36	108,102	-0.03%	大賣/
2021/05/10	2	13.38	144	13.32	13.35	-142	102,931	-0.14%	大賣/鉅額交易
2021/05/07	20.2	12.85	15	12.74	12.85	5.2	100,112	0.01%
2021/05/06	86.5	12.72	412	12.80	12.75	-325.5	99,754	-0.33%	大賣/鉅額交易
2021/05/05	30	12.62	21	12.63	12.60	9	98,452	0.01%
2021/05/04	53	12.49	52	12.40	12.35	1	96,151	0.00%
2021/05/03	137	13.14	56.1	13.03	13.00	80.9	91,250	0.09%	大買/
2021/04/29	27	12.98	231.3	13.05	13.05	-204.3	89,321	-0.23%	大賣/鉅額交易
2021/04/28	433.2	13.22	88	13.11	13.15	345.2	86,923	0.40%	大買/鉅額交易
2021/04/27	471	13.33	756.9	13.43	13.45	-285.9	84,339	-0.34%	大買/大賣/鉅額交易
2021/04/26	1,142	13.12	401	13.41	13.50	741	80,862	0.92%	大買/大賣/鉅額交易
2021/04/23	41	12.04	72	12.08	12.30	-31	74,293	-0.04%
2021/04/22	27	11.88	66	12.03	11.85	-39	72,104	-0.05%
2021/04/21	2.5	11.67	2	11.70	11.75	0.5	68,469	0.00%
2021/04/20	22.6	11.72	35.7	11.80	11.80	-13.1	68,119	-0.02%
2021/04/19	15	11.74	45	11.63	11.80	-30	67,727	-0.04%
2021/04/16	25.5	11.21	5	11.30	11.25	20.5	67,623	0.03%
2021/04/15	15	11.19	65	11.19	11.25	-50	67,182	-0.07%
2021/04/14	10	11.05	25	11.05	11.05	-15	66,270	-0.02%
2021/04/13	8	11.11	50	11.10	11.05	-42	65,355	-0.06%
2021/04/12	59	11.11	80	10.98	11.15	-21	63,818	-0.03%
2021/04/09	10	10.35	111.7	10.44	10.40	-101.7	60,551	-0.17%	大賣/鉅額交易
2021/04/08	6	10.43	12	10.40	10.40	-6	60,532	-0.01%
2021/04/07	5	10.40	0	0.00	10.45	5	61,313	0.01%
2021/04/06	14	10.46	9	10.45	10.45	5	61,136	0.01%
2021/04/01	10	10.55	41.5	10.50	10.50	-31.5	60,829	-0.05%
2021/03/31	11	10.45	0	0.00	10.50	11	60,761	0.02%
2021/03/30	22	10.37	52	10.35	10.40	-30	61,195	-0.05%
2021/03/29	19	10.45	62.1	10.45	10.50	-43.1	61,482	-0.07%
2021/03/26	70	10.50	13.6	10.62	10.50	56.4	62,181	0.09%
2021/03/25	0	0.00	101	10.41	10.50	-101	62,038	-0.16%	大賣/鉅額交易
2021/03/24	20	10.18	10	10.20	10.20	10	62,349	0.02%
2021/03/23	0	0.00	30	10.25	10.20	-30	62,367	-0.05%
2021/03/22	17	10.11	106	10.15	10.15	-89	62,486	-0.14%	大賣/
2021/03/19	55	10.03	23	10.05	10.00	32	62,256	0.05%
2021/03/18	49	10.00	31.9	10.02	10.00	17.1	60,575	0.03%
2021/03/17	29	10.04	5.1	10.00	10.05	23.9	60,896	0.04%
2021/03/16	26	10.08	22	10.10	10.10	4	60,755	0.01%
2021/03/15	110	10.03	60.5	10.01	10.10	49.5	60,452	0.08%	大買/
2021/03/12	18	9.85	15	9.81	9.87	3	59,766	0.01%
2021/03/11	41	9.87	13	9.93	9.83	28	60,524	0.05%
2021/03/10	60	9.79	47	9.80	9.80	13	59,580	0.02%
2021/03/09	20	9.66	158	9.58	9.70	-138	58,773	-0.23%	大賣/鉅額交易
2021/03/08	0	0.00	16	9.48	9.46	-16	57,704	-0.03%
2021/03/05	0	0.00	1	9.46	9.44	-1	57,289	0.00%
2021/03/02	2	9.35	2.2	9.28	9.28	-0.2	57,903	0.00%
2021/02/26	28	9.39	0	0.00	9.30	28	57,908	0.05%
2021/02/25	45	9.51	82.1	9.50	9.55	-37.1	56,837	-0.07%
2021/02/24	2	9.33	5	9.38	9.31	-3	55,825	-0.01%
2021/02/23	27	9.23	7	9.28	9.29	20	55,424	0.04%
2021/02/22	0	0.00	0	9.20	9.20	0	54,947	0.00%
2021/02/19	9	9.17	0	0.00	9.20	9	54,816	0.02%
2021/02/17	2	9.17	5	9.15	9.19	-3	54,240	-0.01%
2021/02/05	5	9.05	0	0.00	9.06	5	53,406	0.01%
2021/02/04	1.5	9.03	22	9.01	9.03	-20.5	53,389	-0.04%
2021/02/03	8	9.06	0	0.00	9.05	8	53,773	0.01%
2021/02/02	15	8.98	5	9.05	8.95	10	53,969	0.02%
2021/02/01	12	8.94	11	8.95	8.93	1	53,717	0.00%
2021/01/29	2	9.01	0	0.00	8.92	2	53,647	0.00%
2021/01/28	22	8.96	1	9.00	8.94	21	53,137	0.04%
2021/01/27	0	0.00	50	9.03	9.01	-50	52,475	-0.10%
2021/01/26	3	9.03	0	0.00	9.04	3	52,234	0.01%
2021/01/25	0	0.00	20	9.10	9.08	-20	51,945	-0.04%
2021/01/22	51	9.06	10	9.05	9.04	41	51,816	0.08%
2021/01/21	8	9.06	15	9.13	9.06	-7	51,422	-0.01%
2021/01/20	11	9.14	0	0.00	9.06	11	51,121	0.02%
2021/01/19	0	0.00	11	9.29	9.31	-11	50,347	-0.02%
2021/01/18	13	9.17	12	9.17	9.25	1	50,015	0.00%
2021/01/15	6	9.35	25	9.35	9.28	-19	49,517	-0.04%
2021/01/14	8	9.45	6	9.56	9.46	2	49,113	0.00%
2021/01/13	17	9.56	23	9.59	9.51	-6	48,581	-0.01%
2021/01/12	41	9.47	5	9.51	9.47	36	47,754	0.08%
2021/01/11	127	9.79	19	9.74	9.71	108	46,504	0.23%	大買/鉅額交易
2021/01/08	4	9.33	7	9.38	9.41	-3	44,014	-0.01%
2021/01/07	0	0.00	45	9.29	9.29	-45	43,079	-0.10%
2021/01/06	4	9.30	29.4	9.33	9.28	-25.4	42,418	-0.06%
2021/01/05	10	9.21	1	9.22	9.24	9	41,546	0.02%
2021/01/04	10	9.23	4	9.26	9.24	6	41,129	0.01%
2020/12/31	1	9.30	12	9.33	9.30	-11	40,631	-0.03%
2020/12/30	27	9.35	9	9.38	9.38	18	39,974	0.05%
2020/12/29	3	9.19	18.9	9.19	9.18	-15.9	38,800	-0.04%
2020/12/28	22	9.17	20	9.18	9.17	2	38,423	0.01%
2020/12/25	6	9.23	33.6	9.26	9.20	-27.6	38,192	-0.07%
2020/12/24	5	9.18	2	9.22	9.22	3	37,695	0.01%
2020/12/23	3	9.03	0	0.00	9.19	3	36,409	0.01%
2020/12/22	3	9.06	31	9.10	9.05	-28	35,227	-0.08%
2020/12/18	4	9.18	21	9.14	9.04	-17	32,588	-0.05%
2020/12/17	18	9.09	54	9.12	9.15	-36	30,533	-0.12%
2020/12/15	0	0.00	3.9	8.97	8.94	-3.9	29,180	-0.01%
2020/12/09	15	8.88	7	8.88	8.90	8	26,316	0.03%
2020/12/08	21	8.95	13	9.07	8.95	8	25,947	0.03%
2020/12/07	22	9.14	18	9.15	9.13	4	25,171	0.02%
2020/12/04	13	8.99	31.1	8.98	9.00	-18.1	23,819	-0.08%
2020/12/03	0	0.00	1	8.91	8.92	-1	22,879	0.00%
2020/12/02	5.7	8.89	13	8.90	8.93	-7.3	22,440	-0.03%
2020/12/01	2	8.86	0	0.00	8.88	2	21,754	0.01%
2020/11/30	92	8.86	12	8.91	8.92	80	21,563	0.37%
2020/11/27	60	8.70	0	0.00	8.74	60	19,732	0.30%
2020/11/26	12	8.68	0	0.00	8.71	12	19,422	0.06%
2020/11/25	1	8.71	1	8.74	8.68	0	19,619	0.00%
2020/11/23	8	8.64	9.8	8.65	8.68	-1.8	19,056	-0.01%
2020/11/20	6	8.64	0	0.00	8.64	6	18,889	0.03%
2020/11/19	2	8.67	0	0.00	8.69	2	18,794	0.01%
2020/11/17	50	8.64	0	0.00	8.66	50	18,466	0.27%
2020/11/13	1	8.65	0	0.00	8.64	1	18,914	0.01%
2020/11/12	2	8.69	0	0.00	8.69	2	18,904	0.01%
2020/11/11	2	8.74	17	8.78	8.79	-15	18,722	-0.08%
2020/11/10	0	0.00	1	8.72	8.67	-1	18,183	-0.01%
2020/11/09	0	0.00	4.3	8.63	8.62	-4.3	17,793	-0.02%
2020/10/30	10	8.38	0	0.00	8.38	10	18,094	0.06%
2020/10/29	2	8.44	0	0.00	8.44	2	17,946	0.01%
2020/10/28	10	8.49	3	8.50	8.50	7	17,975	0.04%
2020/10/23	0	0.00	100	8.51	8.47	-100	18,589	-0.54%
2020/10/21	0	0.00	150	8.51	8.50	-150	18,834	-0.80%	大賣/鉅額交易
2020/10/16	0	0.00	1	8.42	8.42	-1	19,418	-0.01%
2020/10/15	10	8.44	1	8.43	8.42	9	19,745	0.05%
2020/10/14	3	8.51	100	8.50	8.47	-97	19,782	-0.49%
2020/10/13	2	8.47	0	0.00	8.50	2	19,956	0.01%
2020/10/08	0	0.00	3.6	8.60	8.60	-3.6	20,342	-0.02%
2020/10/05	20	8.55	0	0.00	8.45	20	21,102	0.09%
2020/09/30	11	8.55	5	8.53	8.51	6	21,654	0.03%
2020/09/29	50	8.50	19	8.50	8.51	31	21,984	0.14%
2020/09/28	1	8.34	0	0.00	8.41	1	22,689	0.00%
2020/09/25	10	8.29	13.6	8.28	8.33	-3.6	24,011	-0.01%
2020/09/24	49	8.24	54	8.22	8.21	-5	25,377	-0.02%
2020/09/23	37	8.43	5	8.41	8.46	32	25,610	0.12%
2020/09/22	32	8.50	0	0.00	8.50	32	26,012	0.12%
2020/09/21	2	8.63	0	0.00	8.61	2	26,180	0.01%
2020/09/17	3	8.70	0	0.00	8.70	3	26,146	0.01%
2020/09/15	11	8.75	0	0.00	8.75	11	26,226	0.04%
2020/09/14	1	8.76	3	8.74	8.77	-2	26,778	-0.01%
2020/09/11	5	8.75	1	8.73	8.77	4	26,860	0.01%
2020/09/10	0	0.00	20	8.67	8.70	-20	26,718	-0.07%
2020/09/09	5	8.58	0	0.00	8.60	5	26,769	0.02%
2020/09/08	50	8.65	0	0.00	8.66	50	27,064	0.18%
2020/09/07	50	8.61	0	0.00	8.62	50	27,362	0.18%
2020/09/04	0	0.00	20	8.59	8.58	-20	27,860	-0.07%
2020/09/03	1	8.63	1	8.73	8.59	0	27,964	0.00%
2020/08/31	21	8.55	0	8.55	8.54	21	28,148	0.07%
2020/08/28	0	0.00	7	8.58	8.61	-7	28,056	-0.02%
2020/08/27	54	8.59	0	0.00	8.57	54	28,494	0.19%
2020/08/25	15	8.53	15	8.60	8.58	0	29,029	0.00%
2020/08/24	11	8.54	15	8.55	8.53	-4	29,425	-0.01%
2020/08/21	21	8.54	0	0.00	8.56	21	29,646	0.07%
2020/08/20	79	8.46	0	0.00	8.41	79	29,657	0.27%
2020/08/19	5	8.68	3	8.70	8.65	2	29,248	0.01%
2020/08/18	0	0.00	0.4	8.67	8.67	-0.4	29,074	0.00%
2020/08/17	7	8.69	0	0.00	8.70	7	29,196	0.02%
2020/08/14	3	8.65	0	0.00	8.66	3	29,191	0.01%
2020/08/13	0	0.00	12	8.69	8.68	-12	29,262	-0.04%
2020/08/11	10	8.71	0	0.00	8.68	10	29,567	0.03%
2020/08/10	0	0.00	6	8.72	8.72	-6	29,663	-0.02%
2020/08/07	1	8.62	0	0.00	8.66	1	29,659	0.00%
2020/08/06	5	8.67	1	8.73	8.71	4	29,540	0.01%
2020/08/05	0	0.00	0.2	8.63	8.63	-0.2	29,537	0.00%
2020/08/04	2	8.58	32	8.64	8.58	-30	29,689	-0.10%
2020/08/03	26	8.55	0	0.00	8.53	26	29,707	0.09%
2020/07/31	11	8.64	40	8.64	8.64	-29	29,568	-0.10%
2020/07/30	22	8.65	0	0.00	8.66	22	29,583	0.07%
2020/07/29	1	8.73	9	8.72	8.75	-8	29,487	-0.03%
2020/07/28	43	8.55	0	0.00	8.59	43	29,815	0.14%
2020/07/27	28	8.69	5	8.77	8.61	23	30,109	0.08%
2020/07/24	14	8.78	10	8.78	8.75	4	30,314	0.01%
2020/07/23	3	8.85	2	8.88	8.86	1	30,505	0.00%
2020/07/21	3	8.86	0	0.00	8.85	3	30,465	0.01%
2020/07/20	100	8.89	0	0.00	8.94	100	30,241	0.33%
2020/07/17	0	0.00	5	8.92	8.91	-5	30,297	-0.02%
2020/07/16	61	8.89	0	0.00	8.87	61	30,725	0.20%
2020/07/15	10	8.85	0	0.00	8.86	10	30,708	0.03%
2020/07/14	16	8.87	5	8.91	8.88	11	30,875	0.04%
2020/07/13	3	8.73	0	0.00	8.81	3	31,115	0.01%
2020/07/10	7	8.76	0	0.00	8.75	7	31,523	0.02%
2020/07/09	26	8.86	12.1	8.89	8.83	13.9	31,610	0.04%
2020/07/08	42	8.92	1	8.92	8.92	41	31,802	0.13%
2020/07/07	48	8.94	3	8.97	8.94	45	31,687	0.14%
2020/07/06	20	9.04	53	9.03	9.04	-33	31,066	-0.11%
2020/07/03	15	9.47	211	9.48	9.47	-196	29,825	-0.66%	大賣/鉅額交易
2020/07/02	10	9.47	100.3	9.48	9.48	-90.3	28,526	-0.32%
2020/07/01	106.3	9.48	166.9	9.48	9.48	-60.6	28,038	-0.22%	大買/大賣/
2020/06/30	0	0.00	33	9.40	9.46	-33	27,582	-0.12%
2020/06/29	22	9.35	25	9.35	9.37	-3	27,984	-0.01%
2020/06/24	2	9.34	26	9.39	9.34	-24	27,915	-0.09%
2020/06/23	25	9.36	5.2	9.35	9.33	19.8	28,234	0.07%
2020/06/19	49	9.31	0	0.00	9.26	49	28,847	0.17%
2020/06/18	16	9.35	2.3	9.34	9.40	13.7	28,729	0.05%
2020/06/17	2	9.40	0	0.00	9.40	2	28,912	0.01%
2020/06/16	30	9.37	50	9.36	9.39	-20	29,766	-0.07%
2020/06/15	27	9.37	6	9.32	9.27	21	31,261	0.07%
2020/06/12	6	9.10	0	0.00	9.16	6	31,650	0.02%
2020/06/11	22	9.28	1	9.30	9.20	21	32,027	0.07%
2020/06/10	3	9.46	8.1	9.48	9.47	-5.1	31,963	-0.02%
2020/06/09	8	9.47	4	9.51	9.48	4	33,030	0.01%
2020/06/08	63	9.44	5	9.49	9.49	58	33,656	0.17%
2020/06/05	0	0.00	38.9	9.38	9.40	-38.9	33,743	-0.12%
2020/06/04	11	9.37	0	0.00	9.36	11	34,278	0.03%
2020/06/03	2	9.28	20	9.26	9.30	-18	34,614	-0.05%
2020/06/02	0	0.00	67.3	9.16	9.14	-67.3	34,369	-0.20%
2020/06/01	0	0.00	25	9.16	9.11	-25	34,332	-0.07%
2020/05/29	15	9.02	1	9.06	9.09	14	34,099	0.04%
2020/05/27	100	9.05	9	9.05	9.07	91	33,948	0.27%
2020/05/25	3	8.96	0	0.00	8.97	3	34,322	0.01%
2020/05/22	15.5	8.95	100	8.98	8.93	-84.5	34,457	-0.25%
2020/05/21	0.9	9.01	0	0.00	9.01	0.9	34,522	0.00%
2020/05/20	100	9.02	0	0.00	9.02	100	34,534	0.29%
2020/05/19	9	9.01	0	0.00	9.00	9	34,542	0.03%
2020/05/18	9	8.94	0	0.00	8.95	9	34,373	0.03%
2020/05/15	0.2	8.97	0	0.00	8.95	0.2	34,217	0.00%
2020/05/12	11	9.04	0	0.00	9.04	11	33,932	0.03%
2020/05/11	11	9.12	35	9.10	9.10	-24	33,846	-0.07%
2020/05/08	1	8.99	10	8.98	8.98	-9	33,671	-0.03%
2020/05/07	10	8.94	1	8.99	8.93	9	33,666	0.03%
2020/05/06	1	8.85	0	0.00	8.90	1	33,670	0.00%
2020/05/05	50	8.94	2.1	8.95	8.92	47.9	33,636	0.14%
2020/05/04	3	8.89	0	0.00	8.93	3	33,672	0.01%
2020/04/30	1	9.07	3	9.09	9.06	-2	33,466	-0.01%
2020/04/29	0	0.00	3	8.95	8.98	-3	33,376	-0.01%
2020/04/28	10	8.70	11	8.75	8.76	-1	33,328	0.00%
2020/04/27	0	0.00	1	8.60	8.58	-1	34,140	0.00%
2020/04/24	1	8.46	0	0.00	8.40	1	34,012	0.00%
2020/04/22	0	0.00	5	8.35	8.39	-5	33,930	-0.01%
2020/04/21	13	8.34	0	0.00	8.36	13	33,923	0.04%
2020/04/20	2	8.62	2	8.59	8.56	0	33,551	0.00%
2020/04/17	6	8.65	22	8.66	8.60	-16	33,599	-0.05%
2020/04/16	101	8.53	0	0.00	8.51	101	33,464	0.30%	大買/鉅額交易
2020/04/15	14.2	8.67	20	8.63	8.66	-5.8	33,094	-0.02%
2020/04/14	18	8.51	11	8.52	8.51	7	32,751	0.02%
2020/04/13	24	8.35	7	8.36	8.35	17	32,360	0.05%
2020/04/08	0	0.00	10.3	7.80	7.83	-10.3	31,500	-0.03%
2020/04/07	16	7.73	8	7.77	7.76	8	31,386	0.03%
2020/04/01	1	7.51	0	0.00	7.51	1	31,248	0.00%
2020/03/31	10	7.49	40	7.75	7.42	-30	31,109	-0.10%
2020/03/30	0	0.00	5	7.74	7.74	-5	30,327	-0.02%
2020/03/27	5	7.79	10	7.81	7.81	-5	30,076	-0.02%
2020/03/25	20	7.44	20	7.60	7.54	0	29,961	0.00%
2020/03/24	15	7.35	0	0.00	7.26	15	29,536	0.05%
2020/03/20	27	7.08	20	7.37	7.35	7	29,208	0.02%
2020/03/19	24	7.13	20	6.93	6.90	4	28,477	0.01%
2020/03/18	21	7.55	2	7.53	7.50	19	27,654	0.07%
2020/03/17	29	7.63	35	7.73	7.60	-6	27,212	-0.02%
2020/03/16	18	7.97	10	8.00	7.93	8	26,615	0.03%
2020/03/13	3	8.29	0	0.00	8.29	3	26,174	0.01%
2020/03/12	29	8.59	0	0.00	8.56	29	24,977	0.12%
2020/03/11	6	8.98	1	8.99	8.97	5	24,337	0.02%
2020/03/10	22	8.99	0	0.00	9.00	22	24,120	0.09%
2020/03/09	38	9.06	0	0.00	9.03	38	23,767	0.16%
2020/03/04	0	0.00	2.8	9.26	9.26	-2.8	23,182	-0.01%
2020/03/03	0.2	9.17	2	9.25	9.17	-1.8	23,128	-0.01%
2020/03/02	13	9.06	17	9.06	9.10	-4	23,074	-0.02%
2020/02/27	2	9.18	70	9.21	9.16	-68	23,444	-0.29%
2020/02/26	1	9.20	0	0.00	9.21	1	23,176	0.00%
2020/02/25	14	9.25	5	9.22	9.24	9	23,013	0.04%
2020/02/21	0	0.00	2	9.37	9.36	-2	22,923	-0.01%
2020/02/19	5.8	9.43	6	9.42	9.41	-0.2	22,921	0.00%
2020/02/18	5	9.37	0	0.00	9.37	5	22,971	0.02%
2020/02/17	12	9.37	0	0.00	9.36	12	23,118	0.05%
2020/02/14	1.2	9.40	10	9.38	9.41	-8.9	23,340	-0.04%
2020/02/13	0	0.00	5	9.37	9.40	-5	23,611	-0.02%
2020/02/11	0	0.00	2	9.39	9.36	-2	24,391	-0.01%
2020/02/07	10	9.42	0	0.00	9.35	10	26,401	0.04%
2020/02/04	0	0.00	6	9.35	9.29	-6	27,028	-0.02%
2020/02/03	10	9.15	5	9.19	9.23	5	27,101	0.02%
2020/01/31	9	9.36	0	0.00	9.29	9	26,842	0.03%
2020/01/30	31	9.38	0	0.00	9.26	31	26,536	0.12%
2020/01/17	10	9.85	22.2	9.85	9.85	-12.2	25,290	-0.05%
2020/01/15	15	9.84	0	0.00	9.84	15	25,653	0.06%
2020/01/14	8	9.86	5	9.86	9.88	3	25,665	0.01%
2020/01/13	0	0.00	3	9.80	9.83	-3	25,487	-0.01%
2020/01/10	6	9.75	3	9.76	9.74	3	25,698	0.01%
2020/01/08	8	9.58	0.2	9.56	9.56	7.8	25,981	0.03%
2020/01/06	10	9.67	0	0.00	9.65	10	25,811	0.04%
2020/01/02	21	9.72	0	0.00	9.72	21	25,819	0.08%
2019/12/31	31	9.74	3	9.76	9.73	28	25,702	0.11%
2019/12/30	3.8	9.75	2	9.79	9.72	1.8	25,617	0.01%
2019/12/27	2	9.80	0	0.00	9.79	2	25,536	0.01%
2019/12/25	3	9.82	0	0.00	9.81	3	25,467	0.01%
2019/12/20	8	9.85	0	0.00	9.81	8	25,509	0.03%
2019/12/19	1	9.86	0	0.00	9.89	1	25,067	0.00%
2019/12/17	0	0.00	0.2	9.88	9.93	-0.2	24,888	0.00%
2019/12/16	3	9.82	880	9.84	9.81	-877	24,640	-3.56%	大賣/鉅額交易
2019/12/13	0	0.00	120	9.90	9.91	-120	24,391	-0.49%	大賣/鉅額交易
2019/12/12	8	9.76	53	9.78	9.77	-45	23,478	-0.19%
2019/12/10	8	9.68	0	0.00	9.66	8	23,292	0.03%
2019/12/04	5	9.55	0	0.00	9.58	5	23,074	0.02%
2019/12/03	0	0.00	7	9.63	9.62	-7	22,973	-0.03%
2019/12/02	7	9.65	10	9.65	9.66	-3	22,910	-0.01%
2019/11/29	19	9.71	20	9.73	9.71	-1	22,714	0.00%
2019/11/27	5	9.82	0.1	9.82	9.82	4.9	22,536	0.02%
2019/11/26	30	9.91	0	0.00	9.87	30	22,388	0.13%
2019/11/25	5	9.84	0	0.00	9.92	5	21,636	0.02%
2019/11/22	0	0.00	3	9.80	9.88	-3	22,022	-0.01%
2019/11/21	11	9.80	0	0.00	9.78	11	21,968	0.05%
2019/11/19	9	9.90	0	0.00	9.92	9	21,566	0.04%
2019/11/18	0	0.00	20	9.84	9.90	-20	21,519	-0.09%
2019/11/15	0	0.00	85	9.87	9.90	-85	21,380	-0.40%
2019/11/14	3	9.83	0	0.00	9.83	3	21,305	0.01%
2019/11/11	3	9.90	2	9.89	9.89	1	21,061	0.00%
2019/11/08	0	0.00	25	10.07	10.00	-25	20,524	-0.12%
2019/11/07	134	10.14	71	10.17	10.10	63	20,082	0.31%	大買/
2019/11/06	52	9.92	16	9.92	9.94	36	18,601	0.19%
2019/11/05	55	9.83	36	9.81	9.86	19	18,098	0.10%
2019/11/04	15.7	9.64	2	9.62	9.65	13.7	17,590	0.08%
2019/11/01	1	9.50	0	0.00	9.54	1	17,576	0.01%
2019/10/31	0	0.00	9	9.55	9.50	-9	17,750	-0.05%
2019/10/30	0	0.00	54.5	9.52	9.53	-54.5	17,597	-0.31%
2019/10/29	10	9.50	20	9.49	9.48	-10	17,591	-0.06%
2019/10/28	7	9.49	0	0.00	9.50	7	17,499	0.04%
2019/10/24	0	0.00	130.1	9.44	9.54	-130.1	17,336	-0.75%	大賣/鉅額交易
2019/10/23	0	0.00	0.7	9.40	9.41	-0.7	17,087	0.00%
2019/10/22	70	9.48	0	0.00	9.49	70	17,005	0.41%
2019/10/21	0	0.00	7.1	9.45	9.45	-7.1	16,986	-0.04%
2019/10/18	20	9.40	0	0.00	9.47	20	16,897	0.12%
2019/10/17	0	0.00	4	9.46	9.46	-4	16,469	-0.02%
2019/10/16	0	0.00	40	9.31	9.34	-40	16,019	-0.25%
2019/10/15	0	0.00	2.8	9.25	9.24	-2.8	16,026	-0.02%
2019/10/09	2	9.14	16.3	9.15	9.11	-14.3	15,930	-0.09%
2019/10/03	13	9.16	0	0.00	9.14	13	15,974	0.08%
2019/10/02	0	0.00	50	9.26	9.25	-50	15,890	-0.31%
2019/10/01	1	9.25	0	0.00	9.29	1	15,899	0.01%
2019/09/26	1	9.33	0	0.00	9.31	1	16,324	0.01%
2019/09/25	1	9.31	1	9.37	9.34	0	16,467	0.00%
2019/09/20	0.5	9.37	0	0.00	9.37	0.5	16,873	0.00%
2019/09/18	7	9.44	0	0.00	9.42	7	16,719	0.04%
2019/09/17	0	0.00	2	9.41	9.45	-2	16,676	-0.01%
2019/09/12	0	0.00	118	9.45	9.44	-118	16,974	-0.70%	大賣/鉅額交易
2019/09/11	0	0.00	5	9.43	9.40	-5	17,073	-0.03%
2019/09/10	0	0.00	112	9.35	9.39	-112	16,977	-0.66%	大賣/鉅額交易
2019/09/09	3	9.31	0	0.00	9.32	3	16,832	0.02%
2019/09/06	0	0.00	10	9.26	9.25	-10	16,853	-0.06%
2019/09/05	0	0.00	21	9.22	9.28	-21	16,910	-0.12%
2019/09/04	0	0.00	0.1	9.13	9.15	-0.1	16,818	0.00%
2019/09/03	6	9.12	0	0.00	9.07	6	16,907	0.04%
2019/08/29	13	8.99	180	9.00	8.99	-167	17,126	-0.98%	大賣/鉅額交易
2019/08/28	7	9.02	0	0.00	9.02	7	17,213	0.04%
2019/08/27	10	9.01	0	0.00	8.96	10	17,343	0.06%
2019/08/19	3	9.15	0.3	9.15	9.13	2.7	19,450	0.01%
2019/08/15	7	8.99	0	0.00	9.01	7	19,763	0.04%
2019/08/13	4	9.08	0	0.00	9.06	4	20,299	0.02%
2019/08/12	15	9.04	0	0.00	9.12	15	20,643	0.07%
2019/08/07	23	8.99	0	0.00	8.99	23	21,188	0.11%
2019/08/06	1	9.03	0	0.00	9.02	1	21,745	0.00%
2019/07/26	0	0.00	100	9.28	9.32	-100	22,450	-0.45%
2019/07/23	26	9.31	0	0.00	9.26	26	23,066	0.11%
2019/07/19	0	0.00	210	9.38	9.32	-210	23,094	-0.91%	大賣/鉅額交易
2019/07/17	76	9.37	5	9.32	9.37	71	23,174	0.31%
2019/07/15	1	9.38	53.5	9.36	9.40	-52.5	22,868	-0.23%
2019/07/12	0	0.00	3	9.45	9.41	-3	23,187	-0.01%
2019/07/11	125	9.45	2	9.45	9.48	123	23,178	0.53%	大買/鉅額交易
2019/07/09	22	9.28	0	0.00	9.28	22	23,142	0.10%
2019/07/05	20	9.34	0	0.00	9.32	20	23,361	0.09%
2019/07/04	0	0.00	11	9.32	9.32	-11	23,841	-0.05%
2019/07/03	12	9.52	0	0.00	9.50	12	23,813	0.05%
2019/07/02	3	9.51	0	0.00	9.55	3	23,719	0.01%
2019/07/01	9	9.51	0	0.00	9.50	9	23,633	0.04%
2019/06/28	0	0.00	10	9.54	9.47	-10	23,650	-0.04%
2019/06/27	10	9.52	5.8	9.52	9.50	4.2	23,736	0.02%
2019/06/26	0	0.00	5	9.53	9.50	-5	24,068	-0.02%
2019/06/25	10	9.52	2	9.51	9.54	8	24,332	0.03%
2019/06/24	10	9.45	60	9.50	9.53	-50	24,293	-0.21%
2019/06/21	13	9.44	0	0.00	9.46	13	24,438	0.05%
2019/06/20	15	9.47	10	9.52	9.50	5	24,298	0.02%
2019/06/19	0	0.00	1	9.42	9.47	-1	24,178	0.00%
2019/06/14	2	9.29	0	0.00	9.27	2	24,662	0.01%
2019/06/13	1	9.26	0	0.00	9.27	1	24,631	0.00%
2019/06/12	10	9.31	0	0.00	9.37	10	25,001	0.04%
2019/06/10	2	9.51	0	0.00	9.53	2	24,867	0.01%
2019/06/06	5	9.39	4	9.41	9.45	1	24,846	0.00%
2019/06/05	0	0.00	4	9.37	9.33	-4	24,822	-0.02%
2019/06/04	4	9.29	1	9.29	9.30	3	24,760	0.01%
2019/05/31	10	9.24	234	9.25	9.30	-224	24,643	-0.91%	大賣/鉅額交易
2019/05/30	1	9.23	0	0.00	9.24	1	24,469	0.00%
2019/05/28	17	9.14	55.5	9.23	9.14	-38.5	24,400	-0.16%
2019/05/24	4	9.18	0	0.00	9.20	4	22,801	0.02%
2019/05/23	23	9.20	0	0.00	9.20	23	22,752	0.10%
2019/05/22	1	9.26	0	0.00	9.30	1	22,513	0.00%
2019/05/21	5	9.35	29	9.40	9.42	-24	22,425	-0.11%
2019/05/20	1.6	9.15	0	0.00	9.16	1.6	21,915	0.01%
2019/05/17	2	9.04	2.1	9.08	9.05	-0.1	21,729	0.00%
2019/05/16	12	9.13	0	0.00	9.03	12	21,397	0.06%
2019/05/15	7	9.26	0	0.00	9.23	7	21,106	0.03%
2019/05/14	30	9.29	0	0.00	9.21	30	21,090	0.14%
2019/05/13	2	9.48	2	9.51	9.48	0	20,271	0.00%
2019/05/10	22	9.51	0	0.00	9.48	22	20,290	0.11%
2019/05/09	2	9.63	0	0.00	9.50	2	20,104	0.01%
2019/05/08	2	9.66	25	9.68	9.65	-23	19,659	-0.12%
2019/05/07	5	9.79	5	9.77	9.75	0	19,271	0.00%
2019/05/06	3	9.81	0	0.00	9.81	3	19,210	0.02%
2019/05/03	0	0.00	6	9.92	9.92	-6	19,237	-0.03%
2019/05/02	3	9.94	0	0.00	9.91	3	19,193	0.02%
2019/04/29	10	9.99	1	9.99	10.05	9	18,540	0.05%
2019/04/26	3	9.93	0	0.00	9.96	3	18,447	0.02%
2019/04/22	14	10.00	10	10.00	9.99	4	18,469	0.02%
2019/04/19	0	0.00	5	10.00	10.00	-5	18,512	-0.03%
2019/04/18	10	10.00	2	9.96	10.00	8	18,539	0.04%
2019/04/17	0	0.00	17	10.02	10.00	-17	18,487	-0.09%
2019/04/11	5	10.05	0	0.00	10.05	5	18,594	0.03%
2019/04/10	2	10.08	0	0.00	10.05	2	18,387	0.01%
2019/04/09	2	10.10	0	0.00	10.05	2	17,940	0.01%
2019/04/08	5	10.05	0	0.00	10.05	5	17,801	0.03%
2019/04/03	0	0.00	20	10.08	10.10	-20	17,470	-0.11%
2019/04/02	0	0.00	10	10.10	10.05	-10	17,350	-0.06%
2019/04/01	6	10.05	0.2	10.05	10.05	5.8	17,227	0.03%
2019/03/29	0	0.00	8	10.23	10.30	-8	16,867	-0.05%
2019/03/28	0	0.00	26	10.06	10.15	-26	16,524	-0.16%
2019/03/26	0	0.00	0.2	10.05	10.10	-0.2	16,401	0.00%
2019/03/25	1	10.00	0	0.00	10.00	1	16,538	0.01%
2019/03/22	0	0.00	0.1	10.10	10.20	-0.1	16,380	0.00%
2019/03/21	0	0.00	60.6	10.15	10.20	-60.6	16,388	-0.37%
2019/03/20	4	10.10	0	0.00	10.20	4	16,230	0.02%
2019/03/19	5	10.15	4	10.23	10.15	1	16,204	0.01%
2019/03/18	10	10.00	0	0.00	10.10	10	15,988	0.06%
2019/03/15	30	10.00	0	0.00	10.05	30	16,111	0.19%
2019/03/12	10	10.00	30	9.95	9.99	-20	15,957	-0.13%
2019/03/11	0.8	9.92	0	0.00	9.90	0.8	16,141	0.00%
2019/03/06	30	9.91	0	0.00	9.91	30	17,429	0.17%
2019/03/05	1	9.91	0	0.00	9.90	1	17,481	0.01%
2019/03/04	3	9.92	0	9.95	9.94	3	17,435	0.02%
2019/02/27	0	0.00	10	10.00	9.97	-10	17,368	-0.06%
2019/02/25	1	9.98	0	0.00	10.00	1	17,307	0.01%
2019/02/20	0	0.00	0.1	10.00	10.00	-0.1	17,636	0.00%
2019/02/19	0	0.00	2	9.95	9.97	-2	17,617	-0.01%
2019/02/14	10	9.90	0	0.00	9.86	10	17,845	0.06%
2019/02/13	0	0.00	10	9.90	9.94	-10	17,924	-0.06%
2019/02/11	20	9.95	21.5	10.00	9.91	-1.5	18,096	-0.01%
2019/01/29	0	0.00	30.9	10.00	10.00	-30.9	17,936	-0.17%
2019/01/25	0	0.00	1	9.97	9.97	-1	18,010	-0.01%
2019/01/24	1	9.77	0	0.00	9.92	1	17,936	0.01%
2019/01/23	1	9.83	0	0.00	9.81	1	18,096	0.01%
2019/01/22	1	9.92	5.7	9.93	9.90	-4.7	18,200	-0.03%
2019/01/18	10	9.85	0	0.00	9.91	10	18,554	0.05%
2019/01/17	0.1	9.84	0	0.00	9.84	0.1	19,253	0.00%
2019/01/15	0	0.00	10	9.93	9.93	-10	20,161	-0.05%
2019/01/10	10	9.89	0	0.00	9.90	10	21,140	0.05%
2019/01/09	0	0.00	2	9.90	9.90	-2	21,541	-0.01%
2019/01/07	25	9.60	0	0.00	9.75	25	22,042	0.11%
2019/01/04	0.1	9.50	0	0.00	9.45	0.1	22,438	0.00%
2019/01/03	6	9.60	0	0.00	9.63	6	23,773	0.03%
2018/12/27	0.1	9.72	1	9.69	9.76	-0.9	24,593	0.00%
2018/12/26	12	9.65	0	0.00	9.61	12	24,823	0.05%
2018/12/25	11	9.64	20	9.63	9.62	-9	24,968	-0.04%
2018/12/24	10	9.69	0	0.00	9.76	10	25,407	0.04%
2018/12/21	0	0.00	12	9.74	9.77	-12	26,107	-0.05%
2018/12/20	11	9.70	0.2	9.67	9.63	10.8	26,950	0.04%
2018/12/19	0	0.00	50	9.74	9.75	-50	27,316	-0.18%
2018/12/18	2	9.71	0	0.00	9.71	2	27,273	0.01%
2018/12/13	20	9.93	0	0.00	9.99	20	27,602	0.07%
2018/12/12	10	9.96	0	0.00	9.93	10	27,862	0.04%
2018/12/11	12	9.96	0	0.00	10.00	12	27,790	0.04%
2018/12/07	10	9.99	0	0.00	10.05	10	27,942	0.04%
2018/12/06	30	10.00	0	0.00	9.97	30	28,098	0.11%
2018/12/04	0	0.00	11.5	10.10	10.15	-11.5	28,309	-0.04%
2018/11/30	34	10.00	18	10.26	10.00	16	28,230	0.06%
2018/11/26	70	9.99	0	0.00	9.96	70	27,647	0.25%
2018/11/22	0	0.00	5	9.99	9.98	-5	27,636	-0.02%
2018/11/21	50	9.98	0.9	10.05	10.05	49.1	27,569	0.18%
2018/11/20	0	0.00	3	9.98	10.00	-3	27,449	-0.01%
2018/11/19	2	10.10	0	0.00	10.05	2	27,427	0.01%
2018/11/16	0	0.00	55	10.06	10.10	-55	27,367	-0.20%
2018/11/15	0	0.00	20	10.03	10.05	-20	27,313	-0.07%
2018/11/13	0	0.00	20	9.96	10.00	-20	27,466	-0.07%
2018/11/09	8	10.03	0	0.00	10.10	8	27,378	0.03%
2018/11/08	0	0.00	4	10.20	10.15	-4	27,347	-0.01%
2018/11/07	20	9.99	16	10.05	10.10	4	27,310	0.01%
2018/11/02	45	9.92	0	0.00	9.96	45	27,713	0.16%
2018/11/01	14	9.89	0	0.00	9.90	14	27,817	0.05%
2018/10/31	16	9.85	17	9.88	9.93	-1	27,948	0.00%
2018/10/30	0	0.00	17	9.71	9.76	-17	27,967	-0.06%
2018/10/29	0	0.00	0.1	9.60	9.60	-0.1	28,118	0.00%
2018/10/26	20	9.64	0	0.00	9.55	20	28,463	0.07%
2018/10/25	13	9.52	0	0.00	9.51	13	28,360	0.05%
2018/10/24	13	9.78	0	0.00	9.76	13	27,969	0.05%
2018/10/23	22	9.96	0	0.00	9.94	22	27,462	0.08%
2018/10/22	2	9.95	6.2	9.98	10.05	-4.2	27,152	-0.02%
2018/10/19	4	10.00	0	0.00	10.00	4	27,173	0.01%
2018/10/18	38	10.05	0	0.00	10.10	38	27,036	0.14%
2018/10/17	60	10.33	0	0.00	10.20	60	26,848	0.22%
2018/10/16	2	10.20	3	10.17	10.20	-1	26,642	0.00%
2018/10/15	0	0.00	15	10.18	10.25	-15	26,525	-0.06%
2018/10/12	23	10.18	24	10.30	10.35	-1	26,253	0.00%
2018/10/11	43	10.32	20	10.15	10.20	23	25,918	0.09%
2018/10/09	11	10.85	30	10.89	10.85	-19	24,426	-0.08%
2018/10/08	20.9	10.91	5	10.90	10.90	15.9	24,243	0.07%
2018/10/05	36	10.90	2	11.00	10.95	34	24,502	0.14%
2018/10/04	9	11.04	92	11.04	11.00	-83	25,037	-0.33%
2018/10/03	7	11.10	0	0.00	11.15	7	25,398	0.03%
2018/10/02	2	11.20	203	11.20	11.20	-201	26,319	-0.76%	大賣/鉅額交易
2018/10/01	1	11.45	20	11.45	11.40	-19	26,335	-0.07%
2018/09/28	15	11.40	4.5	11.42	11.40	10.5	26,474	0.04%
2018/09/27	2	11.35	49	11.41	11.45	-47	26,475	-0.18%
2018/09/26	0	0.00	83	11.21	11.25	-83	25,767	-0.32%
2018/09/25	5	11.10	0	0.00	11.15	5	26,034	0.02%
2018/09/21	0	0.00	18	11.06	11.10	-18	26,434	-0.07%
2018/09/20	0	10.95	0	0.00	10.95	0	26,257	0.00%
2018/09/19	0	0.00	3	11.00	11.00	-3	26,480	-0.01%
2018/09/18	5	10.85	0	0.00	10.85	5	26,422	0.02%
2018/09/14	10	10.90	4.6	10.91	10.95	5.4	26,638	0.02%
2018/09/13	0	0.00	3	10.80	10.85	-3	26,355	-0.01%
2018/09/12	10	10.80	0.4	10.80	10.80	9.6	26,327	0.04%
2018/09/10	0.2	10.85	1	10.70	10.75	-0.8	26,532	0.00%
2018/09/06	4	10.73	40	10.78	10.80	-36	27,401	-0.13%
2018/09/05	15	10.84	5	10.91	10.80	10	27,301	0.04%
2018/09/04	13	10.95	0	0.00	10.95	13	27,037	0.05%
2018/08/31	0	0.00	10	11.05	11.10	-10	27,395	-0.04%
2018/08/30	50	11.00	1	11.00	10.95	49	27,363	0.18%
2018/08/29	0	0.00	3	11.10	11.10	-3	27,484	-0.01%
2018/08/27	30	10.97	0	0.00	10.95	30	27,742	0.11%
2018/08/24	2	10.90	0	0.00	11.00	2	27,819	0.01%
2018/08/23	0	0.00	22	10.95	11.00	-22	28,716	-0.08%
2018/08/22	42	10.90	2	10.95	10.95	40	29,422	0.14%
2018/08/21	64	10.87	0	0.00	11.00	64	29,663	0.22%
2018/08/20	2	10.88	20	10.85	10.85	-18	29,777	-0.06%
2018/08/17	90	10.95	1.2	10.94	10.95	88.8	29,711	0.30%
2018/08/16	56	10.85	0	0.00	10.95	56	29,858	0.19%
2018/08/15	50	10.90	45	10.90	10.85	5	29,768	0.02%
2018/08/14	20	10.85	0	0.00	10.90	20	29,911	0.07%
2018/08/13	108	10.88	0	0.00	10.85	108	30,059	0.36%	大買/鉅額交易
2018/08/10	0	11.05	12	11.01	11.00	-12	30,506	-0.04%
2018/08/08	0	11.00	0	0.00	11.05	0	31,054	0.00%
2018/08/07	0	0.00	10.3	10.90	10.95	-10.3	31,079	-0.03%
2018/08/06	82	10.96	0	0.00	10.95	82	31,072	0.26%
2018/08/03	2	11.00	0.1	11.00	11.05	1.9	30,918	0.01%
2018/08/02	45	11.07	0	0.00	11.00	45	30,925	0.15%
2018/08/01	20	11.15	10	11.15	11.20	10	30,827	0.03%
2018/07/31	0	0.00	1	11.15	11.20	-1	30,860	0.00%
2018/07/30	1	11.05	0	0.00	11.10	1	30,818	0.00%
2018/07/27	113	11.15	0	0.00	11.15	113	30,937	0.37%	大買/鉅額交易
2018/07/26	200	11.20	0	0.00	11.20	200	31,232	0.64%	大買/鉅額交易
2018/07/25	0	0.00	5	11.20	11.20	-5	31,808	-0.02%
2018/07/24	150	11.00	2	11.00	11.05	148	31,884	0.46%	大買/鉅額交易
2018/07/23	10	11.00	0	0.00	11.00	10	32,062	0.03%
2018/07/20	10	10.95	0	0.00	10.95	10	32,382	0.03%
2018/07/19	110	11.05	3.6	11.08	10.95	106.4	32,873	0.32%	大買/鉅額交易
2018/07/18	0	0.00	6	11.05	11.05	-6	33,703	-0.02%
2018/07/17	20	10.96	15	11.00	11.00	5	35,203	0.01%
2018/07/16	7	11.00	0	0.00	10.95	7	36,199	0.02%
2018/07/13	2	10.90	0	0.00	11.00	2	36,553	0.01%
2018/07/12	175	10.92	15	10.99	11.00	160	36,217	0.44%	大買/鉅額交易
2018/07/11	90	11.44	21	11.45	11.45	69	35,542	0.19%
2018/07/10	15	11.40	15.5	11.43	11.40	-0.5	35,109	0.00%
2018/07/09	0	0.00	14	11.36	11.40	-14	34,338	-0.04%
2018/07/06	4	11.25	12	11.31	11.35	-8	34,120	-0.02%
2018/07/05	5	11.35	10	11.35	11.35	-5	34,131	-0.01%
2018/07/04	0	0.00	5	11.35	11.40	-5	34,416	-0.01%
2018/07/03	1	11.35	16	11.35	11.35	-15	34,469	-0.04%
2018/07/02	1	11.35	5	11.25	11.30	-4	34,037	-0.01%
2018/06/29	0	0.00	5	11.20	11.15	-5	33,748	-0.01%
2018/06/28	2	11.10	0	0.00	11.10	2	33,622	0.01%
2018/06/27	2	11.20	35.8	11.25	11.15	-33.8	33,632	-0.10%
2018/06/26	32	11.20	100	11.33	11.35	-68	33,854	-0.20%
2018/06/25	22	11.25	0.3	11.30	11.30	21.7	34,042	0.06%
2018/06/21	27	11.15	0	0.00	11.10	27	34,150	0.08%
2018/06/19	20	11.06	0	0.00	11.05	20	34,671	0.06%
2018/06/15	7	11.14	0	0.00	11.20	7	34,349	0.02%
2018/06/14	28	11.20	5	11.20	11.15	23	33,571	0.07%
2018/06/13	20	11.35	1	11.30	11.30	19	33,422	0.06%
2018/06/12	15	11.40	0	0.00	11.35	15	34,411	0.04%
2018/06/08	6	11.43	2	11.45	11.50	4	34,826	0.01%
2018/06/06	5	11.45	4.1	11.47	11.45	0.9	35,311	0.00%
2018/06/05	2	11.50	5	11.45	11.45	-3	35,361	-0.01%
2018/05/31	0	0.00	30	11.25	11.25	-30	35,358	-0.08%
2018/05/30	71	11.10	7	11.22	11.10	64	34,748	0.18%
2018/05/29	23	11.35	0	0.00	11.35	23	34,448	0.07%
2018/05/24	0	0.00	2.3	11.49	11.50	-2.3	35,263	-0.01%
2018/05/23	12	11.44	0.5	11.40	11.40	11.5	36,062	0.03%
2018/05/22	25	11.55	0	0.00	11.50	25	36,335	0.07%
2018/05/21	3	11.62	27	11.65	11.65	-24	36,840	-0.07%
2018/05/18	0.2	11.50	12	11.57	11.55	-11.8	37,681	-0.03%
2018/05/17	20	11.45	10	11.40	11.35	10	37,469	0.03%
2018/05/16	6	11.29	10	11.39	11.40	-4	37,483	-0.01%
2018/05/15	10	11.20	1	11.25	11.20	9	37,668	0.02%
2018/05/14	0	0.00	2	11.25	11.20	-2	39,051	-0.01%
2018/05/11	22	11.15	2	11.15	11.20	20	39,321	0.05%
2018/05/10	8	11.10	0	0.00	11.10	8	39,292	0.02%
2018/05/09	5	11.10	0	0.00	11.15	5	39,327	0.01%
2018/05/08	2	10.90	0	0.00	11.05	2	39,516	0.01%
2018/05/07	2	10.90	0	0.00	10.95	2	39,532	0.01%
2018/05/04	13	10.96	0	0.00	10.90	13	39,535	0.03%
2018/05/03	1	11.00	2	11.00	11.00	-1	39,683	0.00%
2018/05/02	10	11.11	3	11.08	11.05	7	39,779	0.02%
2018/04/30	88	11.18	24	11.24	11.25	64	39,665	0.16%
2018/04/27	5	11.00	2	11.05	11.00	3	40,057	0.01%
2018/04/26	0	0.00	12.1	10.99	10.95	-12.1	40,177	-0.03%
2018/04/25	10	10.85	61	10.90	10.95	-51	40,096	-0.13%
2018/04/24	5	11.00	16	11.02	11.05	-11	40,102	-0.03%
2018/04/23	50	10.99	130	10.94	11.05	-80	39,666	-0.20%	大賣/
2018/04/20	10	10.70	81	10.70	10.75	-71	38,503	-0.18%
2018/04/19	1	10.55	0	0.00	10.60	1	37,944	0.00%
2018/04/17	15	10.48	0	0.00	10.35	15	38,857	0.04%
2018/04/16	0	0.00	5.2	10.50	10.45	-5.2	40,208	-0.01%
2018/04/12	0	0.00	75.4	10.55	10.55	-75.4	41,261	-0.18%
2018/04/11	0	0.00	44.7	10.46	10.50	-44.7	41,599	-0.11%
2018/04/10	1	10.50	1	10.55	10.55	0	41,464	0.00%
2018/04/09	0	0.00	5	10.40	10.40	-5	41,076	-0.01%
2018/04/03	0	0.00	4	10.35	10.35	-4	40,782	-0.01%
2018/04/02	2	10.35	0	0.00	10.35	2	40,644	0.00%
2018/03/31	75	10.34	0	0.00	10.30	75	40,775	0.18%
2018/03/30	0	0.00	11.1	10.35	10.40	-11.1	40,939	-0.03%
2018/03/29	5	10.30	11	10.30	10.30	-6	40,860	-0.01%
2018/03/28	0	0.00	5	10.30	10.35	-5	40,760	-0.01%
2018/03/27	10	10.35	2	10.40	10.45	8	40,705	0.02%
2018/03/26	2	10.25	0	0.00	10.30	2	40,869	0.00%
2018/03/23	2	10.30	20	10.30	10.35	-18	41,661	-0.04%
2018/03/22	0	0.00	7	10.50	10.45	-7	41,967	-0.02%
2018/03/20	10	10.55	0	0.00	10.50	10	42,484	0.02%
2018/03/19	45	10.55	20	10.55	10.55	25	42,833	0.06%
2018/03/16	31	10.47	7	10.55	10.65	24	42,997	0.06%
2018/03/15	0	0.00	0.2	10.55	10.55	-0.2	42,694	0.00%
2018/03/13	3	10.60	0	0.00	10.65	3	42,281	0.01%
2018/03/12	0	0.00	11	10.55	10.60	-11	42,230	-0.03%
2018/03/09	0	0.00	10.1	10.45	10.45	-10.1	42,381	-0.02%
2018/03/08	2	10.40	0	0.00	10.40	2	42,817	0.00%
2018/03/07	5	10.45	0	0.00	10.40	5	43,672	0.01%
2018/03/06	20	10.40	0	0.00	10.40	20	44,019	0.05%
2018/03/05	0	0.00	36	10.44	10.30	-36	44,215	-0.08%
2018/02/27	0	0.00	33.6	10.50	10.50	-33.6	42,976	-0.08%
2018/02/26	5	10.60	4	10.60	10.55	1	42,557	0.00%
2018/02/23	30	10.70	26	10.64	10.65	4	42,270	0.01%
2018/02/22	15	10.43	14.3	10.37	10.50	0.7	42,017	0.00%
2018/02/21	0	0.00	23	10.47	10.50	-23	42,642	-0.05%
2018/02/12	11	10.43	25	10.42	10.35	-14	41,988	-0.03%
2018/02/09	26	9.95	64.2	10.02	10.00	-38.2	40,886	-0.09%
2018/02/08	1	10.05	5.2	10.05	10.10	-4.2	40,428	-0.01%
2018/02/07	41	10.20	10	10.18	10.10	31	40,462	0.08%
2018/02/06	28	10.01	16.2	9.95	9.89	11.8	39,683	0.03%
2018/02/05	2	10.45	3	10.48	10.50	-1	38,247	0.00%
2018/02/02	2.1	10.65	10	10.70	10.65	-7.9	37,800	-0.02%
2018/01/31	6	10.59	3.8	10.61	10.70	2.2	37,516	0.01%
2018/01/30	20	10.70	0	0.00	10.70	20	37,117	0.05%
2018/01/29	40	10.75	50.1	10.75	10.75	-10.1	36,855	-0.03%
2018/01/26	3	10.70	0	0.00	10.75	3	36,548	0.01%
2018/01/25	10	10.75	7	10.79	10.80	3	36,219	0.01%
2018/01/24	1	10.55	3	10.65	10.75	-2	35,920	-0.01%
2018/01/23	97	10.62	0	0.00	10.70	97	35,434	0.27%
2018/01/22	77	10.77	89	10.85	10.85	-12	34,580	-0.03%
2018/01/19	10	10.80	0	0.00	10.90	10	34,377	0.03%
2018/01/18	2	10.90	11	10.91	10.90	-9	33,891	-0.03%
2018/01/17	8.6	10.71	25	10.76	10.80	-16.4	33,208	-0.05%
2018/01/16	0	0.00	10	10.70	10.75	-10	32,638	-0.03%
2018/01/15	2	10.65	12.1	10.69	10.70	-10.1	32,107	-0.03%
2018/01/12	30	10.50	0.6	10.50	10.50	29.4	31,607	0.09%
2018/01/11	20	10.63	0	0.00	10.45	20	31,135	0.06%
2018/01/10	0	0.00	36	10.60	10.65	-36	30,470	-0.12%
2018/01/09	16	10.43	5	10.42	10.40	11	29,098	0.04%
2018/01/08	60	10.35	66	10.35	10.35	-6	28,502	-0.02%
2018/01/05	20	10.15	6	10.20	10.20	14	27,803	0.05%
2018/01/04	20	10.10	1	10.15	10.10	19	27,439	0.07%
2018/01/03	91	10.10	0	0.00	10.10	91	27,268	0.33%
2018/01/02	13	10.10	8.3	10.10	10.10	4.7	26,974	0.02%