開發金 (2883)-元富-新莊券商分點個股進出

台股 » 個股 » 開發金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

開發金

(2883)

可現股當沖

股價
14.10
漲跌
▼0.05
漲幅
-0.35%
成交量
35,105張
產業
上市金融類股
1940人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

開發金 (2883)籌碼相關－元富-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-新莊券商分點個股進出
元富-新莊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
2024/05/14	1	14.10	0	0.00	14.10	1	54,162	0.00%
2024/05/13	15	14.27	12.1	14.22	14.15	2.9	53,947	0.01%
2024/05/10	2	14.10	25	14.13	14.15	-23	52,903	-0.04%
2024/05/09	0	0.00	5	13.80	13.70	-5	51,594	-0.01%
2024/05/07	0	0.00	3	13.83	13.85	-3	51,251	-0.01%
2024/05/06	0.4	13.85	16	13.86	13.85	-15.6	50,893	-0.03%
2024/05/03	1	13.80	100	13.77	13.65	-99	50,374	-0.20%
2024/04/30	0	0.00	18.4	13.70	13.65	-18.4	49,846	-0.04%
2024/04/29	15.3	13.44	3	13.45	13.60	12.3	49,446	0.02%
2024/04/26	5.6	13.54	0	0.00	13.45	5.6	48,260	0.01%
2024/04/24	0	0.00	1	13.70	13.70	-1	48,536	0.00%
2024/04/22	0	0.00	22.5	13.54	13.50	-22.5	49,563	-0.05%
2024/04/19	7.6	13.23	0	0.00	13.20	7.6	49,397	0.02%
2024/04/18	2	13.55	2.6	13.32	13.50	-0.6	48,701	0.00%
2024/04/17	50	13.30	10	13.25	13.35	40	48,466	0.08%
2024/04/16	13.5	13.28	5.7	13.41	13.25	7.8	48,160	0.02%
2024/04/15	5.2	13.65	3	13.65	13.65	2.2	47,069	0.00%
2024/04/12	1.2	13.89	0	0.00	13.80	1.2	46,688	0.00%
2024/04/11	3.1	13.90	0.3	13.90	14.00	2.8	46,140	0.01%
2024/04/10	0.2	14.00	4	14.00	14.00	-3.8	45,802	-0.01%
2024/04/09	1	14.15	10	14.10	14.15	-9	45,547	-0.02%
2024/04/08	0.4	13.95	12	13.94	14.00	-11.6	44,994	-0.03%
2024/04/03	3	13.80	0	0.00	13.80	3	44,741	0.01%
2024/04/02	5	13.95	0	0.00	13.90	5	44,676	0.01%
2024/04/01	12	13.95	0	0.00	14.00	12	44,652	0.03%
2024/03/29	0.4	13.86	55	13.72	13.95	-54.6	44,334	-0.12%
2024/03/28	122.1	13.92	0	0.00	13.85	122.1	43,528	0.28%	大買/鉅額交易
2024/03/27	0	14.50	7.2	14.50	14.55	-7.1	40,560	-0.02%
2024/03/26	3.6	14.33	0	0.00	14.30	3.6	39,547	0.01%
2024/03/25	1	14.25	69	14.16	14.25	-68	38,863	-0.17%
2024/03/22	0	0.00	10	14.15	14.05	-10	38,576	-0.03%
2024/03/21	0	0.00	1	14.20	14.15	-1	38,212	0.00%
2024/03/20	0.1	14.05	50	13.95	13.85	-49.9	38,248	-0.13%
2024/03/19	0.1	14.10	2	14.05	14.10	-1.9	38,260	0.00%
2024/03/18	5.4	14.17	0	14.20	14.20	5.4	38,002	0.01%
2024/03/15	2	14.05	42	14.10	14.15	-40	37,396	-0.11%
2024/03/14	44.1	14.12	100	14.29	14.25	-56	35,673	-0.16%
2024/03/13	2	13.80	22	13.81	13.80	-20	32,970	-0.06%
2024/03/12	4	13.50	3	13.53	13.60	1	31,600	0.00%
2024/03/11	15	13.29	4	13.38	13.45	11	30,649	0.04%
2024/03/08	0	0.00	18	12.98	12.95	-18	29,327	-0.06%
2024/03/07	15	12.82	43.2	12.81	12.90	-28.2	29,839	-0.09%
2024/03/06	5	12.65	0	0.00	12.60	5	29,918	0.02%
2024/03/05	0.5	12.50	0	0.00	12.45	0.5	33,830	0.00%
2024/03/04	10	12.45	0	0.00	12.45	10	36,807	0.03%
2024/03/01	1.1	12.51	30	12.60	12.50	-28.9	39,658	-0.07%
2024/02/29	0	12.43	11.9	12.45	12.55	-11.9	43,080	-0.03%
2024/02/27	2	12.35	0	0.00	12.40	2	44,704	0.00%
2024/02/26	5.6	12.35	105.2	12.40	12.35	-99.6	46,070	-0.22%	大賣/
2024/02/22	102	12.40	0	0.00	12.40	102	49,046	0.21%	大買/鉅額交易
2024/02/21	0	0.00	0.7	12.35	12.35	-0.7	49,202	0.00%
2024/02/20	0.2	12.40	0	0.00	12.45	0.2	49,793	0.00%
2024/02/19	0	12.40	0	0.00	12.45	0	50,244	0.00%
2024/02/16	2.7	12.35	7	12.30	12.35	-4.3	50,793	-0.01%
2024/02/15	0.3	12.20	15	12.23	12.15	-14.7	50,685	-0.03%
2024/02/05	0.5	12.15	0	0.00	12.10	0.5	50,576	0.00%
2024/02/02	1	12.20	2	12.15	12.20	-1	50,556	0.00%
2024/02/01	5.1	12.15	0	0.00	12.25	5.1	50,772	0.01%
2024/01/31	5	12.05	0.1	12.15	12.05	4.9	50,839	0.01%
2024/01/29	0.2	12.20	1	12.25	12.25	-0.8	51,202	0.00%
2024/01/26	1.7	12.16	0	0.00	12.15	1.7	51,775	0.00%
2024/01/24	4.1	12.10	0	0.00	12.10	4.1	52,283	0.01%
2024/01/23	1	11.95	11.3	12.00	12.05	-10.3	52,520	-0.02%
2024/01/22	22	11.96	10	11.95	11.90	12	53,007	0.02%
2024/01/19	1.3	11.90	0	0.00	11.90	1.3	53,163	0.00%
2024/01/17	12	11.83	0	0.00	11.75	12	53,613	0.02%
2024/01/16	4.3	11.96	1	11.95	11.90	3.3	53,479	0.01%
2024/01/15	5	12.20	0	0.00	12.15	5	53,015	0.01%
2024/01/12	0	12.30	0	0.00	12.25	0	53,421	0.00%
2024/01/11	0.1	12.25	0	0.00	12.25	0.1	53,564	0.00%
2024/01/10	0.1	12.35	2	12.25	12.25	-1.9	53,837	0.00%
2024/01/09	1	12.35	25	12.45	12.30	-24	54,039	-0.04%
2024/01/08	0	0.00	3	12.42	12.45	-3	54,143	-0.01%
2024/01/05	0.5	12.35	1	12.30	12.35	-0.5	54,146	0.00%
2024/01/03	0.4	12.29	0	0.00	12.30	0.4	55,093	0.00%
2023/12/27	1.1	12.45	0.2	12.45	12.50	0.9	54,781	0.00%
2023/12/26	0.6	12.35	0.4	12.35	12.40	0.3	54,623	0.00%
2023/12/25	0	0.00	4	12.25	12.30	-4	54,655	-0.01%
2023/12/20	0	0.00	10	12.40	12.35	-10	54,910	-0.02%
2023/12/19	1	12.35	0	0.00	12.35	1	55,067	0.00%
2023/12/18	1.6	12.45	0	0.00	12.45	1.6	55,132	0.00%
2023/12/15	10	12.50	0	0.00	12.55	10	55,269	0.02%
2023/12/14	0	0.00	1	12.40	12.50	-1	54,687	0.00%
2023/12/13	1.1	12.20	1	12.25	12.20	0.1	53,630	0.00%
2023/12/12	0.6	12.34	0	0.00	12.25	0.6	53,809	0.00%
2023/12/11	6	12.35	0	0.00	12.35	6	53,659	0.01%
2023/12/08	10	12.43	0	0.00	12.45	10	53,556	0.02%
2023/12/07	21	12.35	2	12.35	12.35	19	53,498	0.04%
2023/12/05	3.5	12.27	11.6	12.25	12.30	-8.1	53,211	-0.02%
2023/12/04	4.7	12.34	0	0.00	12.35	4.7	52,563	0.01%
2023/12/01	23.4	12.58	0	0.00	12.55	23.4	51,212	0.05%
2023/11/30	115	12.55	5	12.60	12.70	110	49,413	0.22%	大買/鉅額交易
2023/11/29	103.6	12.50	126	12.58	12.60	-22.4	45,066	-0.05%	大買/大賣/
2023/11/28	0.2	12.45	0	0.00	12.55	0.2	42,005	0.00%
2023/11/27	42.6	12.25	2	12.20	12.45	40.6	39,420	0.10%
2023/11/24	0	0.00	0	12.10	12.55	0	35,732	0.00%
2023/11/21	0	0.00	1	12.15	12.20	-1	30,415	0.00%
2023/11/20	3	11.90	2	11.85	11.90	1	29,194	0.00%
2023/11/17	3.2	11.99	5	12.00	11.95	-1.8	29,073	-0.01%
2023/11/16	3.7	11.87	0	0.00	11.95	3.7	28,614	0.01%
2023/11/15	1.1	11.80	0	0.00	11.80	1.1	28,189	0.00%
2023/11/14	3.1	11.55	0	0.00	11.50	3.1	27,640	0.01%
2023/11/10	0.1	11.50	15	11.50	11.45	-14.9	27,833	-0.05%
2023/11/08	0.1	11.50	0	0.00	11.45	0.1	28,632	0.00%
2023/11/07	2	11.60	0	0.00	11.50	2	28,680	0.01%
2023/11/06	10	11.70	0	0.00	11.65	10	28,960	0.03%
2023/11/03	0	0.00	37	11.40	11.55	-37	28,753	-0.13%
2023/11/01	1.1	11.20	0	0.00	11.20	1.1	27,918	0.00%
2023/10/31	11	11.20	0	0.00	11.30	11	27,990	0.04%
2023/10/30	4.3	11.25	0	0.00	11.20	4.3	28,435	0.02%
2023/10/27	0.2	11.35	0	0.00	11.30	0.2	28,305	0.00%
2023/10/26	3.2	11.36	968	11.35	11.30	-964.8	28,839	-3.35%	大賣/鉅額交易
2023/10/25	1	11.60	9	11.55	11.50	-8	28,538	-0.03%
2023/10/24	9.1	11.47	14.9	11.54	11.55	-5.8	29,404	-0.02%
2023/10/23	1.1	11.60	0	0.00	11.55	1.1	29,930	0.00%
2023/10/20	6	11.66	0	0.00	11.70	6	29,769	0.02%
2023/10/19	1.1	11.85	0	0.00	11.85	1.1	29,817	0.00%
2023/10/18	0.1	11.90	0	0.00	11.95	0.1	30,196	0.00%
2023/10/17	0.1	11.98	0	0.00	11.95	0.1	30,459	0.00%
2023/10/16	2.6	12.05	0	0.00	12.05	2.6	30,957	0.01%
2023/10/12	1	11.90	1	12.05	12.05	0	32,038	0.00%
2023/10/11	6.2	11.79	0	0.00	11.95	6.2	31,848	0.02%
2023/10/06	2	11.65	2	11.60	11.60	0	31,756	0.00%
2023/10/04	3	11.58	0	0.00	11.55	3	31,971	0.01%
2023/10/03	0	0.00	10	11.75	11.70	-10	32,604	-0.03%
2023/10/02	1	11.80	1	11.80	11.75	0	32,989	0.00%
2023/09/28	0.2	11.85	1	11.75	11.80	-0.8	33,805	0.00%
2023/09/27	0.1	11.79	0	0.00	11.75	0.1	34,084	0.00%
2023/09/26	2.8	11.80	0	0.00	11.80	2.8	34,680	0.01%
2023/09/25	1.2	11.81	0	0.00	11.85	1.2	34,740	0.00%
2023/09/22	6	11.72	0	0.00	11.70	6	35,247	0.02%
2023/09/21	6.1	11.79	0	0.00	11.75	6.1	35,117	0.02%
2023/09/20	3	11.92	0	0.00	11.85	3	34,924	0.01%
2023/09/19	0	11.95	44	12.05	11.95	-44	34,882	-0.13%
2023/09/18	28.8	12.00	0	0.00	12.00	28.8	35,007	0.08%
2023/09/15	3	12.02	0	0.00	12.05	3	35,255	0.01%
2023/09/14	13	12.00	0	0.00	12.05	13	35,171	0.04%
2023/09/13	1.2	11.95	0	0.00	11.95	1.2	35,381	0.00%
2023/09/12	2.9	11.95	0	0.00	11.95	2.9	35,878	0.01%
2023/09/08	5	11.90	0	0.00	11.95	5	36,122	0.01%
2023/09/07	0	0.00	1	11.90	11.90	-1	36,508	0.00%
2023/09/06	28.1	11.92	0	0.00	11.85	28.1	36,588	0.08%
2023/09/05	26	12.00	10	11.95	12.00	16	36,515	0.04%
2023/09/01	130	11.95	0	0.00	11.95	130	36,792	0.35%	大買/鉅額交易
2023/08/31	13.1	11.95	10	11.95	11.85	3.1	36,860	0.01%
2023/08/30	1	11.95	0.4	12.00	12.00	0.6	36,989	0.00%
2023/08/29	1.2	11.87	0	0.00	11.95	1.2	37,346	0.00%
2023/08/28	10.8	11.90	11	11.90	11.90	-0.2	37,572	0.00%
2023/08/24	7	11.77	0	0.00	11.75	7	39,531	0.02%
2023/08/23	12	11.76	0	0.00	11.80	12	39,899	0.03%
2023/08/22	0.2	11.85	0	0.00	11.80	0.2	40,490	0.00%
2023/08/18	1.1	11.90	0	0.00	11.90	1.1	41,285	0.00%
2023/08/17	10	11.90	0	0.00	11.90	10	41,443	0.02%
2023/08/16	5.7	11.91	0.1	12.00	11.90	5.6	41,624	0.01%
2023/08/15	5.2	12.06	1	12.05	12.05	4.2	41,393	0.01%
2023/08/14	2	12.20	0	0.00	12.15	2	41,441	0.00%
2023/08/10	2	12.63	22	12.55	12.50	-20	41,338	-0.05%
2023/08/09	0.2	12.50	9	12.45	12.50	-8.8	41,164	-0.02%
2023/08/08	25	12.48	21	12.40	12.40	4	41,385	0.01%
2023/08/07	12.4	12.55	0	0.00	12.50	12.4	41,235	0.03%
2023/08/04	24	12.48	0	0.00	12.50	24	41,371	0.06%
2023/08/02	17	12.43	0	0.00	12.40	17	41,461	0.04%
2023/08/01	125	12.66	0	0.00	12.65	125	42,203	0.30%	大買/鉅額交易
2023/07/31	8	12.62	0	0.00	12.55	8	41,906	0.02%
2023/07/28	1.2	12.61	0	0.00	12.60	1.2	41,154	0.00%
2023/07/27	50	12.70	1	12.75	12.70	49	40,781	0.12%
2023/07/26	0.8	12.45	9	12.40	12.45	-8.2	39,740	-0.02%
2023/07/24	5.1	12.25	0	0.00	12.25	5.1	39,313	0.01%
2023/07/20	101.2	12.35	0	0.00	12.40	101.2	39,236	0.26%	大買/鉅額交易
2023/07/19	2	12.30	0	0.00	12.30	2	39,208	0.01%
2023/07/18	87.1	12.41	0	0.00	12.35	87.1	38,986	0.22%
2023/07/17	158.5	12.48	15	12.44	12.50	143.5	38,150	0.38%	大買/鉅額交易
2023/07/14	5	12.30	3.2	12.30	12.30	1.8	37,476	0.00%
2023/07/13	104	12.25	0	0.00	12.15	104	37,297	0.28%	大買/鉅額交易
2023/07/12	3.2	12.27	0.2	12.25	12.30	2.9	37,007	0.01%
2023/07/11	0	0.00	10	12.25	12.30	-10	37,145	-0.03%
2023/07/10	28.1	12.42	10	12.43	12.20	18.1	37,253	0.05%
2023/07/07	17.2	11.83	1	11.90	11.90	16.2	36,579	0.04%
2023/07/06	8.6	12.01	0	0.00	11.95	8.6	36,258	0.02%
2023/07/05	29.5	12.18	35	12.15	12.15	-5.5	35,477	-0.02%
2023/07/04	13.2	12.36	0	0.00	12.20	13.2	35,383	0.04%
2023/07/03	3	12.40	0	0.00	12.40	3	34,738	0.01%
2023/06/30	7	12.45	17	12.44	12.40	-10	34,721	-0.03%
2023/06/29	1.4	12.56	0	0.00	12.55	1.4	34,295	0.00%
2023/06/28	12	12.55	10	12.50	12.55	2	34,327	0.01%
2023/06/27	1	12.55	0	0.00	12.50	1	34,223	0.00%
2023/06/26	0.6	12.65	0	0.00	12.60	0.6	34,067	0.00%
2023/06/21	1.1	12.70	1	12.65	12.70	0.1	34,087	0.00%
2023/06/20	5.2	12.65	0	0.00	12.70	5.2	34,095	0.02%
2023/06/19	30	12.71	0	0.00	12.70	30	33,951	0.09%
2023/06/16	7.7	12.80	0	0.00	12.75	7.7	33,773	0.02%
2023/06/15	18.9	12.88	2	12.83	12.80	16.9	33,371	0.05%
2023/06/14	20.2	12.90	0	12.95	12.90	20.1	33,717	0.06%
2023/06/13	35	12.85	0	0.00	12.85	35	34,207	0.10%
2023/06/12	1	13.00	1	13.00	12.90	0	34,173	0.00%
2023/06/09	2	13.00	0	0.00	13.00	2	34,750	0.01%
2023/06/08	1	13.00	0	0.00	13.00	1	35,215	0.00%
2023/06/07	1	13.10	0	0.00	13.10	1	35,617	0.00%
2023/06/06	0	0.00	4	13.10	13.10	-4	35,539	-0.01%
2023/06/05	0.4	13.05	6	13.04	13.00	-5.6	35,469	-0.02%
2023/06/02	10.6	12.85	3	12.87	12.90	7.6	35,074	0.02%
2023/06/01	11	12.79	0	0.00	12.80	11	34,776	0.03%
2023/05/31	24.2	12.84	0	0.00	12.70	24.2	34,643	0.07%
2023/05/30	3.1	12.80	0	0.00	12.80	3.1	33,423	0.01%
2023/05/29	1	12.90	0	0.00	12.80	1	33,060	0.00%
2023/05/26	10.6	12.90	2	13.00	12.85	8.6	32,925	0.03%
2023/05/25	7	13.10	0	0.00	13.00	7	32,351	0.02%
2023/05/24	65	13.30	10	13.35	13.30	55	31,920	0.17%
2023/05/23	2	13.25	12	13.30	13.30	-10	31,516	-0.03%
2023/05/22	1	13.25	3	13.25	13.30	-2	31,368	-0.01%
2023/05/18	10.2	13.20	13	13.15	13.20	-2.9	30,976	-0.01%
2023/05/17	0	13.05	0.3	13.10	13.05	-0.3	30,495	0.00%
2023/05/16	2	12.93	0	0.00	13.00	2	30,147	0.01%
2023/05/15	7.4	12.58	0	0.00	12.80	7.4	29,985	0.02%
2023/05/12	5.2	12.59	0	0.00	12.65	5.2	29,769	0.02%
2023/05/11	27.1	12.81	0	0.00	12.80	27.1	29,418	0.09%
2023/05/10	1	12.85	0	0.00	12.95	1	29,302	0.00%
2023/05/09	2.3	12.73	83	12.76	12.85	-80.7	29,283	-0.28%
2023/05/08	21.2	12.77	3.7	12.80	12.80	17.5	29,107	0.06%
2023/05/05	70.8	13.30	2	13.30	13.30	68.8	27,761	0.25%
2023/05/04	2	13.25	4	13.18	13.25	-2	28,006	-0.01%
2023/05/03	5	13.10	0	0.00	13.20	5	28,349	0.02%
2023/05/02	0	0.00	11	13.05	13.20	-11	28,770	-0.04%
2023/04/28	3	13.00	0	13.00	13.10	3	29,486	0.01%
2023/04/27	0	0.00	1	13.05	12.95	-1	29,614	0.00%
2023/04/26	8.2	13.05	0	0.00	13.05	8.2	29,273	0.03%
2023/04/25	50	12.90	0	0.00	12.95	50	28,761	0.17%
2023/04/24	0.2	13.20	5	13.24	13.20	-4.8	28,179	-0.02%
2023/04/21	0.1	13.15	0	0.00	13.15	0.1	27,748	0.00%
2023/04/20	1.1	13.05	4.2	13.01	13.05	-3.1	27,377	-0.01%
2023/04/19	2	13.10	0	0.00	13.05	2	27,805	0.01%
2023/04/18	0	13.20	0	0.00	13.15	0	27,717	0.00%
2023/04/14	4.1	13.26	13	13.30	13.30	-8.9	27,440	-0.03%
2023/04/13	0	13.20	20	13.15	13.20	-20	27,109	-0.07%
2023/04/12	6.1	13.14	0	0.00	13.20	6.1	26,764	0.02%
2023/04/11	0	13.00	0	0.00	13.00	0	26,444	0.00%
2023/04/10	100.2	12.90	0	0.00	12.90	100.2	26,335	0.38%
2023/04/07	2	12.78	63	12.65	12.80	-61	26,163	-0.23%
2023/04/06	1.2	12.56	0	0.00	12.55	1.2	25,809	0.00%
2023/03/31	50	12.60	0	0.00	12.55	50	25,613	0.20%
2023/03/30	1	12.55	0	0.00	12.50	1	25,411	0.00%
2023/03/29	1	12.60	1	12.60	12.60	0	25,347	0.00%
2023/03/28	1	12.45	0	0.00	12.45	1	25,376	0.00%
2023/03/27	0.2	12.45	0	0.00	12.45	0.2	25,339	0.00%
2023/03/24	2.2	12.41	0	0.00	12.40	2.2	25,833	0.01%
2023/03/23	4.1	12.50	0	0.00	12.55	4.1	25,593	0.02%
2023/03/22	12	12.45	0	0.00	12.40	12	25,544	0.05%
2023/03/21	2	12.30	0	0.00	12.25	2	25,792	0.01%
2023/03/20	0.9	12.10	0	0.00	12.10	0.9	25,972	0.00%
2023/03/17	1	12.25	0	0.00	12.20	1	25,913	0.00%
2023/03/16	6	12.14	0	0.00	12.10	6	25,616	0.02%
2023/03/15	2	12.58	0	0.00	12.50	2	25,367	0.01%
2023/03/14	8	12.59	0	0.00	12.55	8	25,273	0.03%
2023/03/13	7.1	12.79	3	12.80	12.80	4.1	24,754	0.02%
2023/03/10	2	12.95	0	0.00	12.90	2	24,453	0.01%
2023/03/09	20	13.11	0	0.00	13.10	20	24,424	0.08%
2023/03/08	3	13.25	0	0.00	13.20	3	25,121	0.01%
2023/03/07	2	13.25	5	13.15	13.25	-3	25,718	-0.01%
2023/03/06	1	13.19	0	0.00	13.15	1	26,209	0.00%
2023/03/03	0	0.00	10	13.15	13.10	-10	26,668	-0.04%
2023/03/02	10	13.10	10	13.05	13.10	0	28,066	0.00%
2023/03/01	0	13.15	0	0.00	13.05	0	28,476	0.00%
2023/02/24	0.6	13.17	3	13.20	13.20	-2.4	28,866	-0.01%
2023/02/23	4.1	13.15	0	0.00	13.20	4.1	28,602	0.01%
2023/02/21	0	13.25	0	0.00	13.20	0	28,445	0.00%
2023/02/20	0.1	13.35	1	13.35	13.35	-0.9	28,738	0.00%
2023/02/15	0	13.10	0.8	13.10	13.00	-0.8	29,647	0.00%
2023/02/14	11	13.10	0	0.00	13.05	11	29,765	0.04%
2023/02/13	1.1	12.91	0	0.00	13.05	1.1	29,790	0.00%
2023/02/10	1	12.90	0	0.00	12.90	1	29,659	0.00%
2023/02/09	1	12.95	40	13.00	13.00	-39	29,694	-0.13%
2023/02/08	0.8	13.10	0	0.00	13.00	0.8	29,744	0.00%
2023/02/06	2.1	13.13	0	0.00	13.05	2.1	29,761	0.01%
2023/02/03	1	13.10	0	0.00	13.10	1	29,763	0.00%
2023/02/02	1	13.05	50	13.10	13.15	-49	29,855	-0.16%
2023/02/01	1.2	13.15	0	0.00	13.15	1.2	29,676	0.00%
2023/01/31	0	13.20	0	13.20	13.20	0	29,451	0.00%
2023/01/30	0.4	13.25	0	0.00	13.20	0.4	29,286	0.00%
2023/01/16	4	13.00	0	0.00	13.00	4	28,920	0.01%
2023/01/13	0	12.95	0	0.00	12.95	0	28,982	0.00%
2023/01/12	0.1	12.95	0	0.00	12.95	0.1	29,601	0.00%
2023/01/11	0	13.00	1	12.95	12.90	-1	29,806	0.00%
2023/01/10	16	12.98	1	12.95	13.00	15	30,096	0.05%
2023/01/06	10	12.85	10	12.80	12.85	0	30,836	0.00%
2023/01/05	1	12.83	0	0.00	12.75	1	31,589	0.00%
2023/01/03	0	0.00	13	12.63	12.65	-13	32,407	-0.04%
2022/12/29	1	12.65	0.6	12.65	12.60	0.4	32,654	0.00%
2022/12/28	0.5	12.70	0	0.00	12.70	0.5	32,814	0.00%
2022/12/27	1	12.85	0	0.00	12.80	1	33,115	0.00%
2022/12/26	0.2	12.80	0	0.00	12.80	0.2	33,481	0.00%
2022/12/23	0	12.75	0	0.00	12.70	0	34,208	0.00%
2022/12/22	1.5	12.80	0	0.00	12.80	1.5	34,711	0.00%
2022/12/20	1.2	12.57	0	0.00	12.50	1.2	35,591	0.00%
2022/12/15	0	0.00	1	12.85	12.85	-1	35,798	0.00%
2022/12/14	1	12.75	0	0.00	12.85	1	35,970	0.00%
2022/12/13	0	12.80	0	0.00	12.80	0	35,904	0.00%
2022/12/12	0.1	13.00	0	0.00	12.95	0.1	35,739	0.00%
2022/12/09	1	12.90	0	0.00	12.95	1	35,902	0.00%
2022/12/08	0	0.00	0.8	13.05	12.95	-0.8	35,926	0.00%
2022/12/07	0	13.15	30	13.10	13.05	-30	35,906	-0.08%
2022/12/06	0	13.29	0	0.00	13.15	0	35,608	0.00%
2022/12/05	1.2	13.52	0	0.00	13.40	1.2	35,543	0.00%
2022/12/01	50.7	13.30	50	13.55	13.35	0.7	35,802	0.00%
2022/11/30	0	13.25	211	13.26	13.35	-211	35,621	-0.59%	大賣/鉅額交易
2022/11/29	1	13.25	1	13.30	13.20	0	35,278	0.00%
2022/11/28	1.5	12.92	0.7	12.95	12.90	0.7	34,752	0.00%
2022/11/25	200	13.05	101	13.05	12.90	99	34,401	0.29%	大買/大賣/
2022/11/24	0	13.00	102	12.97	12.90	-102	34,049	-0.30%	大賣/鉅額交易
2022/11/23	0.7	13.50	233	13.54	13.50	-232.3	32,858	-0.71%	大賣/鉅額交易
2022/11/22	0.4	13.45	1.1	13.29	13.45	-0.7	32,652	0.00%
2022/11/21	0.2	13.05	0	0.00	13.10	0.2	32,038	0.00%
2022/11/18	5.2	12.95	0	0.00	13.00	5.2	31,905	0.02%
2022/11/16	21	13.02	0	0.00	13.00	21	32,232	0.07%
2022/11/15	1.4	13.15	3	13.00	13.15	-1.6	31,920	-0.01%
2022/11/14	10.1	13.05	1	13.00	13.00	9.1	31,678	0.03%
2022/11/11	10	12.68	61	12.85	12.90	-51	31,336	-0.16%
2022/11/10	5	12.35	2	12.25	12.30	3	30,699	0.01%
2022/11/09	0	0.00	1	12.40	12.50	-1	30,668	0.00%
2022/11/08	0	12.45	2.2	12.40	12.45	-2.2	30,757	-0.01%
2022/11/07	11	12.31	10	12.30	12.35	1	30,958	0.00%
2022/11/04	0.2	12.20	0	0.00	12.20	0.2	31,640	0.00%
2022/11/02	12	11.92	0	0.00	11.95	12	32,186	0.04%
2022/11/01	10	11.90	10	11.95	11.95	0	32,472	0.00%
2022/10/31	0	11.90	0	0.00	11.75	0	33,331	0.00%
2022/10/28	0.5	11.80	2	11.85	11.70	-1.5	33,451	0.00%
2022/10/27	4	11.85	5	11.78	11.75	-1	33,651	0.00%
2022/10/25	0	11.45	0	0.00	11.45	0	33,785	0.00%
2022/10/24	4.5	11.16	5	11.15	11.15	-0.5	33,711	0.00%
2022/10/21	1	11.25	0	0.00	11.20	1	33,642	0.00%
2022/10/20	14.9	10.99	0	0.00	11.45	14.9	33,576	0.04%
2022/10/19	0	0.00	1	11.25	11.20	-1	33,184	0.00%
2022/10/18	2.3	11.22	0	0.00	11.35	2.3	33,159	0.01%
2022/10/17	1.2	11.13	30	11.10	11.30	-28.8	33,315	-0.09%
2022/10/13	5	11.70	0	0.00	11.70	5	33,643	0.01%
2022/10/12	6.1	12.05	0	0.00	12.20	6.1	33,503	0.02%
2022/10/11	5	12.13	0	0.00	12.15	5	33,678	0.01%
2022/10/06	0	12.40	0	0.00	12.40	0	33,769	0.00%
2022/10/05	1	12.26	0	0.00	12.30	1	34,247	0.00%
2022/10/04	7.2	11.91	0	0.00	11.90	7.2	34,793	0.02%
2022/10/03	4	11.85	0	0.00	11.80	4	34,722	0.01%
2022/09/29	15	12.25	0	0.00	12.25	15	35,131	0.04%
2022/09/28	7.6	12.30	1	12.15	12.15	6.6	36,677	0.02%
2022/09/27	17	12.64	0	0.00	12.55	17	37,719	0.05%
2022/09/26	8	12.64	1	12.65	12.60	7	38,487	0.02%
2022/09/23	0	12.90	0.1	12.90	12.85	-0.1	39,310	0.00%
2022/09/22	3.5	12.82	0	0.00	12.80	3.5	40,238	0.01%
2022/09/21	1	12.95	0	0.00	13.00	1	40,178	0.00%
2022/09/20	5.5	13.10	0	0.00	13.10	5.5	40,194	0.01%
2022/09/19	2	12.95	0	0.00	12.95	2	40,364	0.00%
2022/09/16	1	13.05	0	0.00	13.10	1	40,380	0.00%
2022/09/14	0	13.20	0	0.00	13.10	0	40,646	0.00%
2022/09/13	0.7	13.44	0	0.00	13.40	0.7	41,148	0.00%
2022/09/12	5.1	13.25	3	13.28	13.35	2.1	42,125	0.01%
2022/09/07	5.5	12.90	0	0.00	12.85	5.5	43,472	0.01%
2022/09/06	0.5	13.15	100	13.15	13.15	-99.5	43,131	-0.23%
2022/09/05	1.2	13.12	0	0.00	13.10	1.2	43,196	0.00%
2022/09/02	0.5	13.25	0	13.25	13.15	0.5	43,369	0.00%
2022/09/01	2	13.20	0	0.00	13.30	2	43,288	0.00%
2022/08/31	2	13.35	10	13.35	13.40	-8	43,083	-0.02%
2022/08/30	3	13.30	0	0.00	13.35	3	42,942	0.01%
2022/08/29	7.5	13.39	0	0.00	13.35	7.5	42,862	0.02%
2022/08/26	0	13.75	7	13.70	13.75	-7	42,686	-0.02%
2022/08/25	9.4	13.63	0	0.00	13.65	9.4	42,924	0.02%
2022/08/24	1.2	13.51	0	0.00	13.55	1.2	43,184	0.00%
2022/08/23	15	13.60	0	0.00	13.55	15	44,962	0.03%
2022/08/22	0.4	13.85	0	0.00	13.80	0.4	45,880	0.00%
2022/08/19	0.4	13.90	0	0.00	13.90	0.4	46,495	0.00%
2022/08/18	2	13.85	0	0.00	13.85	2	47,213	0.00%
2022/08/17	0	14.00	2	14.00	14.00	-2	48,740	0.00%
2022/08/16	2	13.85	0	0.00	13.90	2	49,597	0.00%
2022/08/15	0.7	13.99	0	0.00	13.90	0.7	50,188	0.00%
2022/08/12	3.6	13.85	0	0.00	13.90	3.6	50,247	0.01%
2022/08/11	102	13.90	0	0.00	13.90	102	50,440	0.20%	大買/鉅額交易
2022/08/10	1	13.55	1	13.60	13.55	0	50,223	0.00%
2022/08/09	2	13.30	0	0.00	13.40	2	50,048	0.00%
2022/08/08	0.2	13.45	0	0.00	13.35	0.2	50,538	0.00%
2022/08/05	0.2	13.40	6	13.19	13.35	-5.8	50,824	-0.01%
2022/08/04	2.2	12.85	0	0.00	12.85	2.2	51,344	0.00%
2022/08/03	1.1	12.76	2	12.85	12.85	-0.9	51,628	0.00%
2022/08/02	0	12.90	10	12.85	12.90	-10	52,319	-0.02%
2022/08/01	4.5	13.01	0	0.00	13.05	4.5	53,286	0.01%
2022/07/29	2	12.97	0	0.00	12.90	2	53,744	0.00%
2022/07/28	0.6	12.95	103.3	12.90	12.95	-102.7	53,825	-0.19%	大賣/鉅額交易
2022/07/25	1.5	12.90	0	0.00	12.85	1.5	54,429	0.00%
2022/07/22	55.6	12.65	0	0.00	12.75	55.6	54,861	0.10%
2022/07/21	12	12.53	0	0.00	12.65	12	55,525	0.02%
2022/07/20	2.2	13.00	0	0.00	12.75	2.2	55,493	0.00%
2022/07/19	0.5	12.85	0	0.00	12.80	0.5	55,479	0.00%
2022/07/15	5	12.53	0	0.00	12.50	5	55,469	0.01%
2022/07/14	0	12.80	0	0.00	12.75	0	55,745	0.00%
2022/07/13	6.7	12.76	0	0.00	12.80	6.7	55,895	0.01%
2022/07/12	6.7	12.31	66	12.41	12.30	-59.3	56,245	-0.11%
2022/07/11	2	12.85	3	12.83	12.80	-1	56,183	0.00%
2022/07/08	3.5	13.01	10	12.90	12.90	-6.5	56,933	-0.01%
2022/07/07	11	12.99	6	12.88	12.90	5	56,884	0.01%
2022/07/06	5.6	13.03	5	12.90	12.90	0.6	56,712	0.00%
2022/07/05	9.2	14.22	0	0.00	14.25	9.2	56,037	0.02%
2022/07/04	16.1	14.15	0	0.00	14.20	16.1	55,263	0.03%
2022/07/01	3.6	14.43	0	0.00	14.30	3.6	56,045	0.01%
2022/06/30	14	14.84	2	14.75	14.70	12	56,326	0.02%
2022/06/29	98	15.15	0	0.00	15.20	98	55,861	0.18%
2022/06/28	12.9	15.21	2	15.30	15.30	10.9	57,279	0.02%
2022/06/27	0.1	15.30	101	15.30	15.25	-100.9	57,834	-0.17%	大賣/
2022/06/24	100	15.25	1	15.15	15.25	99	57,680	0.17%
2022/06/23	6.3	15.03	10	15.13	15.10	-3.7	58,066	-0.01%
2022/06/22	2.1	15.14	22	15.46	15.10	-19.9	58,007	-0.03%
2022/06/21	0.4	15.35	2.6	15.22	15.30	-2.2	57,943	0.00%
2022/06/20	10.6	14.79	41	15.29	14.70	-30.5	57,917	-0.05%
2022/06/17	1.4	15.09	0	0.00	15.15	1.4	57,370	0.00%
2022/06/16	26.4	15.34	0	0.00	15.25	26.4	57,547	0.05%
2022/06/15	5.4	15.50	0	0.00	15.50	5.4	60,394	0.01%
2022/06/14	0.2	15.51	11	15.37	15.55	-10.8	61,948	-0.02%
2022/06/13	3.3	15.39	0	0.00	15.50	3.3	62,344	0.01%
2022/06/10	0	15.95	0	0.00	15.85	0	62,582	0.00%
2022/06/09	2.2	16.01	50	16.00	16.00	-47.8	62,879	-0.08%
2022/06/08	6	16.00	0.3	16.05	16.00	5.7	63,200	0.01%
2022/06/07	1.7	15.96	1	15.95	15.90	0.7	64,557	0.00%
2022/06/06	1.5	15.90	51	16.00	16.05	-49.5	65,053	-0.08%
2022/06/02	10.5	15.80	51	15.85	15.80	-40.5	66,395	-0.06%
2022/06/01	0	0.00	1	16.00	15.95	-1	69,532	0.00%
2022/05/31	10	15.95	10	16.05	16.20	0	71,755	0.00%
2022/05/30	1.4	16.15	11.4	16.10	16.15	-10.1	70,440	-0.01%
2022/05/27	0	15.45	1	15.55	15.50	-1	71,191	0.00%
2022/05/26	7.2	15.31	7	15.22	15.15	0.2	71,903	0.00%
2022/05/25	46.3	15.16	9	15.19	15.20	37.3	72,657	0.05%
2022/05/24	17	15.86	0	0.00	15.60	17	73,540	0.02%
2022/05/23	1.4	15.73	12	15.69	15.90	-10.6	72,906	-0.01%
2022/05/19	4	15.83	0	0.00	15.80	4	74,219	0.01%
2022/05/18	1.2	16.12	9	16.14	16.35	-7.8	74,585	-0.01%
2022/05/17	1	15.90	0	0.00	15.85	1	74,977	0.00%
2022/05/16	14	15.96	0	0.00	15.85	14	75,317	0.02%
2022/05/13	16.3	15.97	0	0.00	16.00	16.3	75,827	0.02%
2022/05/12	24.4	15.98	1	16.10	15.85	23.4	76,243	0.03%
2022/05/11	14.1	16.49	2	16.45	16.40	12.1	75,317	0.02%
2022/05/10	7.2	16.55	7	16.61	16.70	0.2	75,489	0.00%
2022/05/09	23	16.90	0.8	16.90	16.85	22.2	75,350	0.03%
2022/05/06	26.2	17.38	1.3	17.36	17.45	24.9	75,578	0.03%
2022/05/05	109.2	17.65	2	17.60	17.65	107.2	77,448	0.14%	大買/鉅額交易
2022/05/04	20.2	17.67	1	17.65	17.70	19.2	77,747	0.02%
2022/05/03	2.1	17.65	8	17.68	17.70	-6	78,503	-0.01%
2022/04/29	16	17.93	3.3	17.95	17.95	12.7	79,946	0.02%
2022/04/28	13.5	17.75	0	0.00	17.90	13.5	81,077	0.02%
2022/04/27	31.5	17.78	2	17.83	17.80	29.5	82,023	0.04%
2022/04/26	7	18.20	40.5	18.24	18.20	-33.5	82,580	-0.04%
2022/04/25	8	18.23	0	0.00	18.15	8	83,009	0.01%
2022/04/22	16.5	18.50	3	18.42	18.60	13.5	84,359	0.02%
2022/04/21	6	18.47	1	18.50	18.40	5	87,723	0.01%
2022/04/20	6.2	18.49	10	18.60	18.75	-3.8	89,730	0.00%
2022/04/19	4	18.54	0	0.00	18.50	4	92,335	0.00%
2022/04/18	23.1	18.63	166	18.57	18.50	-142.9	96,008	-0.15%	大賣/鉅額交易
2022/04/15	11	18.95	17	19.00	19.00	-6	95,286	-0.01%
2022/04/14	53.1	19.26	74	19.46	19.20	-20.9	95,330	-0.02%
2022/04/13	4.3	19.60	4.5	19.71	19.65	-0.2	94,847	0.00%
2022/04/12	1	19.50	11	19.60	19.55	-10	95,107	-0.01%
2022/04/11	20.3	19.78	122.9	19.83	19.75	-102.6	94,877	-0.11%	大賣/鉅額交易
2022/04/08	21	19.65	6.1	19.70	19.80	14.9	95,305	0.02%
2022/04/07	24.2	19.61	32	19.70	19.30	-7.8	96,001	-0.01%
2022/04/06	3.1	19.67	61.1	19.48	19.70	-58	95,900	-0.06%
2022/04/01	4	19.10	101	19.20	19.30	-97	95,306	-0.10%	大賣/
2022/03/31	165	19.15	119	19.38	19.20	46	94,938	0.05%	大買/大賣/
2022/03/30	12	19.05	8	19.04	19.05	4	94,025	0.00%
2022/03/29	2.6	18.91	1	18.95	18.95	1.6	94,476	0.00%
2022/03/28	6.5	18.63	16	18.56	18.95	-9.5	95,706	-0.01%
2022/03/25	3.6	18.92	55.5	18.89	18.75	-51.9	96,220	-0.05%
2022/03/24	5	19.00	13	18.98	19.00	-8	97,646	-0.01%
2022/03/23	2.1	18.93	8	18.99	19.00	-5.9	100,697	-0.01%
2022/03/22	7.5	18.74	19	18.75	18.75	-11.5	100,951	-0.01%
2022/03/21	8.5	18.88	12	18.83	18.80	-3.5	100,950	0.00%
2022/03/18	52	18.80	10	18.80	19.05	42	100,367	0.04%
2022/03/17	10.1	18.65	64	18.43	18.65	-53.9	97,396	-0.06%
2022/03/16	2	17.80	0	0.00	17.85	2	96,195	0.00%
2022/03/15	0.3	17.79	5	17.68	17.80	-4.7	95,878	0.00%
2022/03/14	3.3	17.51	5	17.56	17.55	-1.8	95,870	0.00%
2022/03/11	11.6	17.50	0.2	17.60	17.50	11.4	96,277	0.01%
2022/03/10	67.1	17.70	7.1	17.79	17.70	60	96,520	0.06%
2022/03/09	9.6	17.10	0	0.00	17.05	9.6	95,926	0.01%
2022/03/08	19.2	17.04	1.5	17.00	16.95	17.7	95,709	0.02%
2022/03/07	46.8	17.01	14	17.08	17.05	32.8	94,838	0.03%
2022/03/04	59.5	18.01	183	17.95	17.90	-123.5	92,986	-0.13%	大賣/鉅額交易
2022/03/03	5.1	18.45	4	18.50	18.45	1.1	91,649	0.00%
2022/03/02	72.1	18.37	103.5	18.34	18.40	-31.4	92,395	-0.03%	大賣/
2022/03/01	31.6	18.75	3	18.80	18.75	28.6	91,081	0.03%
2022/02/25	25.9	18.72	2	18.70	18.95	23.9	90,730	0.03%
2022/02/24	139.2	18.95	1	18.95	18.85	138.2	90,257	0.15%	大買/鉅額交易
2022/02/23	144	19.35	10	19.35	19.35	134	88,904	0.15%	大買/鉅額交易
2022/02/22	16.5	19.21	0	0.00	19.40	16.5	90,191	0.02%
2022/02/21	54.5	19.54	11.7	19.51	19.60	42.7	91,665	0.05%
2022/02/18	32	19.38	11.1	19.50	19.50	20.9	96,169	0.02%
2022/02/17	6	19.41	3	19.55	19.35	3	96,496	0.00%
2022/02/16	3.5	19.31	6	19.37	19.30	-2.5	97,777	0.00%
2022/02/15	56.1	19.57	54	19.40	19.15	2.1	100,508	0.00%
2022/02/14	19.3	19.09	70.2	19.06	19.20	-50.9	100,398	-0.05%
2022/02/11	2	19.40	9.4	19.31	19.30	-7.4	99,506	-0.01%
2022/02/10	21.2	19.17	12.5	19.14	19.30	8.7	99,021	0.01%
2022/02/09	11	19.26	29.4	19.25	19.30	-18.4	98,611	-0.02%
2022/02/08	3	19.13	10.8	19.24	19.25	-7.8	98,050	-0.01%
2022/02/07	19.7	19.02	71	18.94	19.10	-51.3	96,860	-0.05%
2022/01/26	61.5	18.24	11	18.20	18.20	50.5	94,430	0.05%
2022/01/25	17.1	18.13	4.8	18.19	18.20	12.3	93,985	0.01%
2022/01/24	66.7	18.16	43	18.02	18.45	23.7	93,199	0.03%
2022/01/21	50.6	18.35	2	18.45	18.40	48.6	91,776	0.05%
2022/01/20	14	18.61	4	18.55	18.75	10	90,155	0.01%
2022/01/19	17.5	19.07	1	19.15	18.85	16.5	88,874	0.02%
2022/01/18	4.3	19.06	4	19.06	19.10	0.3	87,706	0.00%
2022/01/17	12.3	18.88	216	19.16	18.90	-203.7	86,585	-0.24%	大賣/鉅額交易
2022/01/14	53	18.85	139.4	19.11	18.85	-86.4	84,692	-0.10%	大賣/
2022/01/13	260.7	18.57	4.9	18.63	18.65	255.8	81,356	0.31%	大買/鉅額交易
2022/01/12	78	18.41	361.4	18.46	18.45	-283.4	79,413	-0.36%	大賣/鉅額交易
2022/01/11	319	18.01	154.4	17.93	18.25	164.6	76,726	0.21%	大買/大賣/鉅額交易
2022/01/10	5.1	17.20	0	0.00	17.35	5.1	73,683	0.01%
2022/01/07	7.2	17.29	3	17.30	17.30	4.2	73,695	0.01%
2022/01/06	8.2	17.17	7	17.28	17.25	1.2	73,345	0.00%
2022/01/05	4.3	17.20	2.2	17.30	17.20	2.1	73,189	0.00%
2022/01/04	4	17.09	40.2	17.14	17.10	-36.2	73,110	-0.05%
2022/01/03	131.3	17.23	7	17.20	17.15	124.3	72,981	0.17%	大買/鉅額交易
2021/12/30	24.2	17.50	65	17.47	17.50	-40.8	71,626	-0.06%
2021/12/29	73.5	17.41	21.5	17.43	17.60	52	70,492	0.07%
2021/12/28	2.2	17.00	101.1	16.95	17.10	-99	69,355	-0.14%	大賣/
2021/12/27	50.2	16.90	1	16.90	16.90	49.2	68,922	0.07%
2021/12/24	6	16.85	8	16.88	16.85	-2	69,645	0.00%
2021/12/23	13	16.60	8	16.61	16.70	5	69,265	0.01%
2021/12/22	6.6	16.53	101	16.60	16.65	-94.4	68,755	-0.14%	大賣/
2021/12/21	0.9	16.62	0	0.00	16.60	0.9	67,626	0.00%
2021/12/20	133.4	16.69	5.9	16.61	16.55	127.6	67,018	0.19%	大買/鉅額交易
2021/12/17	6.4	16.89	118.6	16.77	16.85	-112.2	65,735	-0.17%	大賣/鉅額交易
2021/12/16	121	16.47	0	0.00	16.50	121	62,859	0.19%	大買/鉅額交易
2021/12/15	31	16.55	0	0.00	16.55	31	63,353	0.05%
2021/12/14	3	16.50	0	0.00	16.60	3	64,095	0.00%
2021/12/13	10.4	16.70	80	16.75	16.65	-69.6	65,341	-0.11%
2021/12/10	2	16.65	1	16.70	16.60	1	65,336	0.00%
2021/12/09	5.3	16.60	1	16.50	16.65	4.3	66,257	0.01%
2021/12/08	3	16.60	0	0.00	16.50	3	66,982	0.00%
2021/12/07	2.2	16.70	2.5	16.68	16.70	-0.3	66,222	0.00%
2021/12/06	4.2	16.42	1	16.55	16.45	3.2	65,707	0.00%
2021/12/03	6	16.44	33	16.45	16.35	-27	65,448	-0.04%
2021/12/02	35	16.10	60	16.10	16.15	-25	65,049	-0.04%
2021/12/01	4.1	16.14	0	0.00	16.25	4.1	64,906	0.01%
2021/11/30	91.1	16.19	29	16.31	16.40	62.1	64,479	0.10%
2021/11/29	30.3	16.17	62	16.05	16.20	-31.7	64,003	-0.05%
2021/11/26	30.2	16.42	30.1	16.39	16.35	0.1	63,263	0.00%
2021/11/25	0	0.00	6	16.65	16.80	-6	62,823	-0.01%
2021/11/24	8	16.83	0	0.00	16.80	8	63,421	0.01%
2021/11/23	101	16.85	10	16.75	16.80	91	62,961	0.14%	大買/
2021/11/22	100.3	16.65	3	16.67	16.70	97.3	62,204	0.16%
2021/11/19	8.3	16.81	96	16.98	16.85	-87.8	61,861	-0.14%
2021/11/18	120.3	17.11	193.4	17.13	17.10	-73.1	60,633	-0.12%	大買/大賣/
2021/11/17	98.2	16.72	109.2	16.38	16.95	-11.1	58,267	-0.02%	大賣/
2021/11/16	30.7	15.35	1	15.60	15.65	29.7	54,411	0.05%
2021/11/15	83.5	15.67	57.7	15.70	15.60	25.8	54,942	0.05%
2021/11/12	5.2	15.04	17	15.08	15.30	-11.9	53,620	-0.02%
2021/11/11	31.7	14.41	110	14.53	14.50	-78.3	51,294	-0.15%	大賣/
2021/11/10	10.1	14.35	9	14.34	14.35	1.1	53,352	0.00%
2021/11/09	10	14.30	0	0.00	14.30	10	56,846	0.02%
2021/11/08	55.8	14.21	31	14.25	14.30	24.8	57,001	0.04%
2021/11/04	0	0.00	200	14.20	14.15	-200	59,407	-0.34%	大賣/鉅額交易
2021/11/03	30	14.15	0	0.00	14.15	30	60,455	0.05%
2021/11/02	0	0.00	11	14.15	14.15	-11	61,236	-0.02%
2021/11/01	0.6	14.15	0	0.00	14.10	0.6	61,653	0.00%
2021/10/29	0.6	14.21	0	0.00	14.20	0.6	61,686	0.00%
2021/10/28	0.2	14.30	0	0.00	14.35	0.2	61,681	0.00%
2021/10/26	0	0.00	22	14.29	14.30	-22	62,189	-0.04%
2021/10/19	2	14.25	0	0.00	14.25	2	65,046	0.00%
2021/10/18	0	0.00	53	14.29	14.20	-53	65,164	-0.08%
2021/10/15	0.1	14.10	2	14.05	14.10	-1.9	65,357	0.00%
2021/10/14	10.1	14.00	0	0.00	14.00	10.1	66,634	0.02%
2021/10/13	1	14.15	11	14.19	14.10	-10	68,350	-0.01%
2021/10/12	11.2	14.10	0	0.00	14.20	11.2	70,419	0.02%
2021/10/08	0	14.15	10	14.20	14.15	-10	70,965	-0.01%
2021/10/07	150.2	14.15	1	14.15	14.10	149.2	71,561	0.21%	大買/鉅額交易
2021/10/06	5.7	13.95	0	0.00	14.00	5.7	72,631	0.01%
2021/10/04	8	13.94	6	13.91	13.90	2	74,530	0.00%
2021/10/01	43	13.96	0	0.00	14.00	43	76,499	0.06%
2021/09/30	0	0.00	0.3	14.15	14.20	-0.3	76,853	0.00%
2021/09/29	21	14.05	0	0.00	14.05	21	77,139	0.03%
2021/09/28	0	14.20	0	0.00	14.20	0	77,236	0.00%
2021/09/27	1.2	14.16	2	14.20	14.20	-0.8	77,492	0.00%
2021/09/24	1	14.05	20	14.18	14.10	-19	77,668	-0.02%
2021/09/23	2	14.10	30	14.17	14.10	-28	77,779	-0.04%
2021/09/22	5	13.92	0	0.00	14.10	5	78,426	0.01%
2021/09/17	81.7	14.31	2	14.60	14.25	79.7	78,310	0.10%
2021/09/16	8.3	14.65	55	14.51	14.50	-46.7	77,892	-0.06%
2021/09/15	60	14.29	1	14.25	14.35	59	76,980	0.08%
2021/09/14	2	14.15	27	14.22	14.30	-25	78,401	-0.03%
2021/09/13	1.1	14.05	18	14.05	14.10	-16.9	80,629	-0.02%
2021/09/10	40.1	13.85	0	0.00	13.90	40.1	80,610	0.05%
2021/09/09	60	13.73	20	13.75	13.80	40	81,822	0.05%
2021/09/08	3	13.75	0	13.85	13.75	3	81,808	0.00%
2021/09/07	0.2	13.85	0	0.00	13.85	0.2	81,940	0.00%
2021/09/06	0.2	13.85	0	0.00	13.80	0.2	81,919	0.00%
2021/09/03	4.4	13.90	0	0.00	13.95	4.4	81,961	0.01%
2021/09/02	24	13.76	0	0.00	13.75	24	82,377	0.03%
2021/09/01	4	14.10	1	14.05	14.10	3	81,731	0.00%
2021/08/31	1	13.95	30	14.17	14.20	-29	81,436	-0.04%
2021/08/30	0.1	14.20	123	14.07	14.20	-122.9	81,177	-0.15%	大賣/鉅額交易
2021/08/27	0	13.76	68	13.75	13.80	-68	80,857	-0.08%
2021/08/26	1	13.60	0	0.00	13.65	1	80,751	0.00%
2021/08/25	0	13.60	3	13.58	13.65	-3	81,508	0.00%
2021/08/24	13.1	13.21	0	0.00	13.40	13.1	81,434	0.02%
2021/08/23	2	13.20	13	13.25	13.35	-11	82,123	-0.01%
2021/08/20	2	13.15	1	13.25	13.15	1	82,382	0.00%
2021/08/19	45.1	13.25	0	0.00	13.20	45.1	82,509	0.05%
2021/08/18	2.2	13.54	0	0.00	13.60	2.2	81,570	0.00%
2021/08/17	6.1	13.52	12	13.45	13.65	-5.9	81,339	-0.01%
2021/08/16	122	13.79	15	13.75	13.70	107	80,832	0.13%	大買/鉅額交易
2021/08/13	90	14.27	253.8	14.25	14.30	-163.8	78,735	-0.21%	大賣/鉅額交易
2021/08/12	2	13.88	10	13.90	13.85	-8	76,171	-0.01%
2021/08/11	65.1	13.90	130	13.90	13.90	-64.9	77,421	-0.08%	大賣/
2021/08/10	73.1	13.73	1	13.80	13.85	72.1	79,013	0.09%
2021/08/09	17	14.18	0	0.00	14.15	17	81,499	0.02%
2021/08/06	41	14.20	0	0.00	14.25	41	82,427	0.05%
2021/08/05	2	14.25	0	0.00	14.25	2	84,791	0.00%
2021/08/04	0.4	14.20	0	0.00	14.25	0.4	90,808	0.00%
2021/08/03	0	0.00	8	14.12	14.20	-8	95,849	-0.01%
2021/08/02	22	14.06	0	0.00	14.20	22	98,894	0.02%
2021/07/30	0.1	14.10	1	14.15	14.10	-0.9	99,430	0.00%
2021/07/29	10	14.00	0	0.00	14.10	10	100,379	0.01%
2021/07/28	22.1	13.67	9	13.71	13.85	13.1	102,409	0.01%
2021/07/27	158	14.00	1	14.00	13.95	157	106,150	0.15%	大買/鉅額交易
2021/07/26	21	14.41	50	14.60	14.25	-29	107,347	-0.03%
2021/07/23	0	0.00	3	14.37	14.40	-3	109,081	0.00%
2021/07/22	6.1	14.16	510	14.15	14.20	-503.9	111,678	-0.45%	大賣/鉅額交易
2021/07/21	105	14.03	0.9	14.20	14.10	104.1	114,878	0.09%	大買/鉅額交易
2021/07/20	71.1	14.16	101	14.10	14.15	-29.9	120,639	-0.02%	大賣/
2021/07/19	131.1	14.51	1.1	14.51	14.45	130	121,839	0.11%	大買/鉅額交易
2021/07/16	62.5	14.69	59.4	14.37	14.70	3.1	123,822	0.00%
2021/07/15	53.1	14.10	34	14.12	14.20	19.1	122,551	0.02%
2021/07/14	3	13.90	9	13.94	13.95	-6	122,986	0.00%
2021/07/13	28	13.83	9.1	13.96	13.80	19	124,648	0.02%
2021/07/12	15.2	13.97	31	14.05	13.95	-15.8	124,581	-0.01%
2021/07/09	5	13.81	26.7	13.72	13.70	-21.7	124,502	-0.02%
2021/07/08	395.1	13.88	109	13.66	13.95	286.1	124,941	0.23%	大買/大賣/鉅額交易
2021/07/07	1	13.45	17.8	13.44	13.50	-16.8	124,426	-0.01%
2021/07/06	0	13.25	9	13.29	13.30	-9	126,833	-0.01%
2021/07/05	3.5	13.19	0	0.00	13.25	3.5	126,659	0.00%
2021/07/02	0	0.00	1	13.10	13.15	-1	126,296	0.00%
2021/07/01	0	13.00	20	13.10	13.05	-20	126,328	-0.02%
2021/06/30	20.1	13.10	6	13.15	13.15	14.1	126,167	0.01%
2021/06/29	2	13.05	3	13.08	13.00	-1	126,127	0.00%
2021/06/28	0	0.00	15	13.21	13.20	-15	125,824	-0.01%
2021/06/25	5	13.00	17	12.91	12.95	-12	125,374	-0.01%
2021/06/24	0	0.00	2	12.80	12.80	-2	125,396	0.00%
2021/06/23	30	12.85	22	12.90	12.85	8	126,305	0.01%
2021/06/22	18	12.71	39	12.67	12.65	-21	126,230	-0.02%
2021/06/21	20.1	12.16	0.4	12.23	12.15	19.7	123,178	0.02%
2021/06/18	22	12.31	10	12.30	12.25	12	122,899	0.01%
2021/06/17	7	12.25	6	12.45	12.45	1	122,509	0.00%
2021/06/16	1.1	12.30	6	12.30	12.35	-4.9	124,544	0.00%
2021/06/15	0	0.00	5	12.40	12.40	-5	124,700	0.00%
2021/06/11	6	12.49	1	12.50	12.50	5	124,890	0.00%
2021/06/10	0.2	12.45	1	12.45	12.45	-0.8	125,395	0.00%
2021/06/09	1	12.40	0	0.00	12.45	1	126,284	0.00%
2021/06/08	9.1	12.51	0	0.00	12.55	9.1	126,469	0.01%
2021/06/07	3	12.48	0	0.00	12.50	3	128,135	0.00%
2021/06/03	6	12.78	0	0.00	12.70	6	129,597	0.00%
2021/06/02	9	12.81	35	12.70	12.75	-26	130,004	-0.02%
2021/06/01	0.1	12.55	2	12.55	12.60	-1.9	129,273	0.00%
2021/05/31	4.1	12.43	5	12.45	12.45	-0.9	129,332	0.00%
2021/05/28	52	12.29	10.2	12.20	12.30	41.8	128,901	0.03%
2021/05/27	17.5	12.03	1	12.10	12.10	16.5	128,298	0.01%
2021/05/26	3	12.20	2.1	12.15	12.20	0.9	128,177	0.00%
2021/05/25	0.1	12.15	2	12.10	12.10	-1.9	128,520	0.00%
2021/05/24	2.2	12.01	0	0.00	12.05	2.2	128,334	0.00%
2021/05/21	0	0.00	15	12.02	12.05	-15	128,303	-0.01%
2021/05/20	20.2	11.85	10	11.80	11.85	10.2	127,584	0.01%
2021/05/19	11	11.97	0	0.00	11.95	11	126,812	0.01%
2021/05/18	15	11.82	8	11.94	12.10	7	125,810	0.01%
2021/05/17	33.3	11.33	20	11.30	11.20	13.3	123,704	0.01%
2021/05/14	42	12.16	41	12.06	12.10	1	119,729	0.00%
2021/05/13	74	12.15	21	12.20	12.10	53	117,481	0.05%
2021/05/12	99	12.73	46	12.54	12.40	53	114,416	0.05%
2021/05/11	182	13.28	18	13.34	13.00	164	108,102	0.15%	大買/鉅額交易
2021/05/10	28.2	13.25	114	13.35	13.35	-85.8	102,931	-0.08%	大賣/
2021/05/07	0	0.00	66	12.76	12.85	-66	100,112	-0.07%
2021/05/06	2	12.60	1	12.65	12.75	1	99,754	0.00%
2021/05/05	14	12.56	104	12.64	12.60	-90	98,452	-0.09%	大賣/
2021/05/04	304	12.42	25	12.27	12.35	279	96,151	0.29%	大買/鉅額交易
2021/05/03	37.1	13.05	4	13.09	13.00	33.1	91,250	0.04%
2021/04/29	74	13.07	20.2	13.05	13.05	53.8	89,321	0.06%
2021/04/28	101	13.20	17.2	13.16	13.15	83.8	86,923	0.10%	大買/
2021/04/27	39	13.36	96	13.41	13.45	-57	84,339	-0.07%
2021/04/26	78.5	13.10	316.5	13.09	13.50	-238	80,862	-0.29%	大賣/鉅額交易
2021/04/23	168	12.24	93	12.17	12.30	75	74,293	0.10%	大買/
2021/04/22	93	11.95	149	12.13	11.85	-56	72,104	-0.08%	大賣/
2021/04/21	5	11.75	16	11.70	11.75	-11	68,469	-0.02%
2021/04/20	108.8	11.89	5	11.74	11.80	103.8	68,119	0.15%	大買/鉅額交易
2021/04/19	10.5	11.52	124.5	11.58	11.80	-114	67,727	-0.17%	大賣/鉅額交易
2021/04/16	8.1	11.29	9.3	11.20	11.25	-1.2	67,623	0.00%
2021/04/15	76	11.17	25	11.18	11.25	51	67,182	0.08%
2021/04/14	3	10.95	10	11.09	11.05	-7	66,270	-0.01%
2021/04/13	101	11.11	6	11.11	11.05	95	65,355	0.15%	大買/
2021/04/12	70.5	11.03	5.3	11.07	11.15	65.2	63,818	0.10%
2021/04/09	18	10.36	1	10.40	10.40	17	60,551	0.03%
2021/04/08	2.1	10.45	0.4	10.45	10.40	1.7	60,532	0.00%
2021/04/07	46	10.40	0	0.00	10.45	46	61,313	0.08%
2021/04/06	5	10.45	4	10.45	10.45	1	61,136	0.00%
2021/04/01	1	10.50	12	10.45	10.50	-11	60,829	-0.02%
2021/03/31	0	0.00	21	10.50	10.50	-21	60,761	-0.03%
2021/03/30	3.1	10.38	0	0.00	10.40	3.1	61,195	0.01%
2021/03/26	16.5	10.51	13.3	10.69	10.50	3.2	62,181	0.01%
2021/03/25	6	10.22	52	10.40	10.50	-46	62,038	-0.07%
2021/03/24	2	10.18	2	10.18	10.20	0	62,349	0.00%
2021/03/23	55	10.20	4	10.26	10.20	51	62,367	0.08%
2021/03/22	0	0.00	30	10.11	10.15	-30	62,486	-0.05%
2021/03/19	0	0.00	75	10.12	10.00	-75	62,256	-0.12%
2021/03/18	20	10.03	0	0.00	10.00	20	60,575	0.03%
2021/03/17	10	10.00	1	10.00	10.05	9	60,896	0.01%
2021/03/16	5	10.15	69	10.11	10.10	-64	60,755	-0.11%
2021/03/15	0	0.00	62	10.08	10.10	-62	60,452	-0.10%
2021/03/12	1.3	9.83	10	9.81	9.87	-8.8	59,766	-0.01%
2021/03/11	6	9.84	10.2	9.94	9.83	-4.2	60,524	-0.01%
2021/03/10	6	9.79	54	9.81	9.80	-48	59,580	-0.08%
2021/03/09	10	9.54	4	9.65	9.70	6	58,773	0.01%
2021/03/08	0.1	9.46	2	9.52	9.46	-1.9	57,704	0.00%
2021/03/05	0	0.00	0.1	9.46	9.44	-0.1	57,289	0.00%
2021/03/04	0	0.00	2	9.40	9.45	-2	58,862	0.00%
2021/03/03	0.1	9.42	5	9.40	9.42	-4.9	58,451	-0.01%
2021/03/02	0	0.00	0	9.28	9.28	0	57,903	0.00%
2021/02/26	17	9.38	7	9.37	9.30	10	57,908	0.02%
2021/02/25	21	9.42	11	9.40	9.55	10	56,837	0.02%
2021/02/24	2.4	9.31	3	9.31	9.31	-0.6	55,825	0.00%
2021/02/23	6	9.23	4	9.25	9.29	2	55,424	0.00%
2021/02/22	0.3	9.20	32	9.20	9.20	-31.7	54,947	-0.06%
2021/02/18	2	9.26	1	9.27	9.25	1	54,667	0.00%
2021/02/17	2	9.16	11	9.17	9.19	-9	54,240	-0.02%
2021/02/05	15	9.03	0	0.00	9.06	15	53,406	0.03%
2021/02/02	4.1	8.99	0	0.00	8.95	4.1	53,969	0.01%
2021/02/01	1	8.93	0	0.00	8.93	1	53,717	0.00%
2021/01/29	3	8.93	0	0.00	8.92	3	53,647	0.01%
2021/01/28	15	8.95	0	0.00	8.94	15	53,137	0.03%
2021/01/27	43	9.04	0	0.00	9.01	43	52,475	0.08%
2021/01/26	12	9.03	0	0.00	9.04	12	52,234	0.02%
2021/01/25	7	9.04	0	0.00	9.08	7	51,945	0.01%
2021/01/22	11.8	9.05	0	0.00	9.04	11.8	51,816	0.02%
2021/01/21	6	9.12	0	0.00	9.06	6	51,422	0.01%
2021/01/20	18	9.14	0	0.00	9.06	18	51,121	0.04%
2021/01/18	6	9.16	0	0.00	9.25	6	50,015	0.01%
2021/01/15	40	9.34	2	9.33	9.28	38	49,517	0.08%
2021/01/14	4	9.44	120	9.43	9.46	-116	49,113	-0.24%	大賣/鉅額交易
2021/01/13	0	0.00	30	9.57	9.51	-30	48,581	-0.06%
2021/01/12	55	9.52	0	0.00	9.47	55	47,754	0.12%
2021/01/11	237	9.68	34	9.72	9.71	203	46,504	0.44%	大買/鉅額交易
2021/01/08	0.1	9.37	1.1	9.38	9.41	-1	44,014	0.00%
2021/01/07	30	9.33	31.1	9.30	9.29	-1.1	43,079	0.00%
2021/01/06	0	0.00	2	9.32	9.28	-2	42,418	0.00%
2021/01/05	5	9.21	0	0.00	9.24	5	41,546	0.01%
2021/01/04	0	0.00	20	9.26	9.24	-20	41,129	-0.05%
2020/12/31	60	9.39	60	9.31	9.30	0	40,631	0.00%
2020/12/30	57.1	9.35	37	9.36	9.38	20.1	39,974	0.05%
2020/12/29	10	9.20	20	9.19	9.18	-10	38,800	-0.03%
2020/12/28	21	9.20	5	9.17	9.17	16	38,423	0.04%
2020/12/25	4	9.23	50	9.25	9.20	-46	38,192	-0.12%
2020/12/24	1	9.16	3	9.20	9.22	-2	37,695	-0.01%
2020/12/23	0.4	9.05	1	9.02	9.19	-0.6	36,409	0.00%
2020/12/22	11.4	9.12	1	9.05	9.05	10.4	35,227	0.03%
2020/12/17	0	0.00	1	9.12	9.15	-1	30,533	0.00%
2020/12/16	2	9.09	11	9.10	9.10	-9	29,857	-0.03%
2020/12/15	5	8.95	0	0.00	8.94	5	29,180	0.02%
2020/12/14	2	9.06	0	0.00	9.06	2	28,503	0.01%
2020/12/11	3	9.10	6	9.10	9.07	-3	27,831	-0.01%
2020/12/10	8	8.93	2	8.93	8.96	6	26,740	0.02%
2020/12/09	9	8.88	11.5	8.88	8.90	-2.5	26,316	-0.01%
2020/12/08	32.6	9.00	7.1	8.97	8.95	25.5	25,947	0.10%
2020/12/07	60	9.15	26	9.09	9.13	34	25,171	0.14%
2020/12/04	0	0.00	1	9.00	9.00	-1	23,819	0.00%
2020/12/03	7	8.89	3	8.94	8.92	4	22,879	0.02%
2020/12/02	10	8.88	0	0.00	8.93	10	22,440	0.04%
2020/12/01	0	8.88	3	8.85	8.88	-3	21,754	-0.01%
2020/11/30	38.1	8.86	42	8.83	8.92	-3.9	21,563	-0.02%
2020/11/26	6	8.66	0	0.00	8.71	6	19,422	0.03%
2020/11/25	5	8.69	5	8.72	8.68	0	19,619	0.00%
2020/11/20	10	8.64	0	0.00	8.64	10	18,889	0.05%
2020/11/19	0.1	8.68	0	0.00	8.69	0.1	18,794	0.00%
2020/11/17	0	0.00	1	8.65	8.66	-1	18,466	-0.01%
2020/11/16	0.5	8.64	1	8.68	8.68	-0.5	18,839	0.00%
2020/11/13	0	0.00	4	8.64	8.64	-4	18,914	-0.02%
2020/11/12	1	8.75	0	0.00	8.69	1	18,904	0.01%
2020/11/11	0	0.00	2	8.78	8.79	-2	18,722	-0.01%
2020/11/10	0.4	8.70	7	8.68	8.67	-6.6	18,183	-0.04%
2020/11/09	2.1	8.62	4.3	8.62	8.62	-2.2	17,793	-0.01%
2020/11/06	0.3	8.55	0	0.00	8.58	0.3	17,608	0.00%
2020/11/03	0	0.00	5	8.51	8.53	-5	17,807	-0.03%
2020/11/02	0.1	8.44	10	8.40	8.46	-9.9	17,998	-0.05%
2020/10/30	0	0.00	3	8.40	8.38	-3	18,094	-0.02%
2020/10/29	2	8.39	0	0.00	8.44	2	17,946	0.01%
2020/10/28	1	8.50	15	8.49	8.50	-14	17,975	-0.08%
2020/10/27	1	8.50	0	0.00	8.52	1	18,143	0.01%
2020/10/26	4	8.52	0	0.00	8.53	4	18,447	0.02%
2020/10/14	0.1	8.49	0.1	8.49	8.47	0	19,782	0.00%
2020/10/12	2	8.53	0	0.00	8.55	2	20,127	0.01%
2020/10/08	0.1	8.59	0	0.00	8.60	0.1	20,342	0.00%
2020/10/06	0.1	8.60	1	8.61	8.61	-0.9	20,790	0.00%
2020/09/30	1	8.51	0	0.00	8.51	1	21,654	0.00%
2020/09/25	18	8.27	0	0.00	8.33	18	24,011	0.07%
2020/09/24	8	8.27	10	8.22	8.21	-2	25,377	-0.01%
2020/09/23	20	8.42	1	8.45	8.46	19	25,610	0.07%
2020/09/22	5	8.50	0	0.00	8.50	5	26,012	0.02%
2020/09/21	10	8.67	0	0.00	8.61	10	26,180	0.04%
2020/09/18	4	8.65	0	0.00	8.65	4	26,412	0.02%
2020/09/17	3	8.71	0	0.00	8.70	3	26,146	0.01%
2020/09/15	10	8.72	0	0.00	8.75	10	26,226	0.04%
2020/09/14	0.1	8.76	0	0.00	8.77	0.1	26,778	0.00%
2020/09/11	4	8.72	50	8.78	8.77	-46	26,860	-0.17%
2020/09/10	2	8.64	3	8.69	8.70	-1	26,718	0.00%
2020/09/09	2	8.55	0	0.00	8.60	2	26,769	0.01%
2020/09/08	0.2	8.66	0	0.00	8.66	0.2	27,064	0.00%
2020/09/07	2.6	8.62	0	0.00	8.62	2.6	27,362	0.01%
2020/09/04	2	8.57	5	8.57	8.58	-3	27,860	-0.01%
2020/09/03	0	0.00	3	8.66	8.59	-3	27,964	-0.01%
2020/09/02	2	8.53	0	0.00	8.57	2	27,849	0.01%
2020/08/31	4	8.64	0	0.00	8.54	4	28,148	0.01%
2020/08/27	6	8.56	0	0.00	8.57	6	28,494	0.02%
2020/08/26	10	8.58	0	0.00	8.58	10	28,682	0.03%
2020/08/21	7	8.52	0	0.00	8.56	7	29,646	0.02%
2020/08/20	22	8.47	0	0.00	8.41	22	29,657	0.07%
2020/08/19	1	8.65	0	0.00	8.65	1	29,248	0.00%
2020/08/18	6	8.69	0	0.00	8.67	6	29,074	0.02%
2020/08/17	11.5	8.65	0	0.00	8.70	11.5	29,196	0.04%
2020/08/11	0	8.70	0	0.00	8.68	0	29,567	0.00%
2020/08/10	0.3	8.72	20	8.71	8.72	-19.7	29,663	-0.07%
2020/08/06	10	8.75	0	0.00	8.71	10	29,540	0.03%
2020/08/05	0.6	8.63	0	0.00	8.63	0.6	29,537	0.00%
2020/07/31	0.3	8.65	0	0.00	8.64	0.3	29,568	0.00%
2020/07/30	1	8.65	0	0.00	8.66	1	29,583	0.00%
2020/07/28	5	8.59	0	0.00	8.59	5	29,815	0.02%
2020/07/27	2	8.71	0	0.00	8.61	2	30,109	0.01%
2020/07/24	2	8.79	50	8.75	8.75	-48	30,314	-0.16%
2020/07/16	0	0.00	0.7	8.87	8.87	-0.7	30,725	0.00%
2020/07/09	1	8.88	20	8.89	8.83	-19	31,610	-0.06%
2020/07/08	4.2	8.95	0	0.00	8.92	4.2	31,802	0.01%
2020/07/07	1	8.93	0	0.00	8.94	1	31,687	0.00%
2020/07/06	5.6	9.02	0.3	9.04	9.04	5.3	31,066	0.02%
2020/07/01	23	9.47	0	0.00	9.48	23	28,038	0.08%
2020/06/30	10	9.40	0	0.00	9.46	10	27,582	0.04%
2020/06/29	0.4	9.37	0	0.00	9.37	0.4	27,984	0.00%
2020/06/23	0	0.00	5	9.35	9.33	-5	28,234	-0.02%
2020/06/19	5	9.36	2	9.35	9.26	3	28,847	0.01%
2020/06/15	0	0.00	5	9.26	9.27	-5	31,261	-0.02%
2020/06/11	8	9.35	0	0.00	9.20	8	32,027	0.02%
2020/06/10	52	9.45	0	0.00	9.47	52	31,963	0.16%
2020/06/09	0	9.46	0	0.00	9.48	0	33,030	0.00%
2020/06/08	1.2	9.47	33	9.50	9.49	-31.8	33,656	-0.09%
2020/06/05	1.5	9.36	0	0.00	9.40	1.5	33,743	0.00%
2020/06/03	2	9.30	5	9.30	9.30	-3	34,614	-0.01%
2020/06/02	0	0.00	0.5	9.14	9.14	-0.5	34,369	0.00%
2020/06/01	0	0.00	5	9.12	9.11	-5	34,332	-0.01%
2020/05/29	0	0.00	33	9.03	9.09	-33	34,099	-0.10%
2020/05/27	0	0.00	48	9.07	9.07	-48	33,948	-0.14%
2020/05/25	15	8.87	0	0.00	8.97	15	34,322	0.04%
2020/05/22	35.2	8.95	0	0.00	8.93	35.2	34,457	0.10%
2020/05/18	0	8.96	0	0.00	8.95	0	34,373	0.00%
2020/05/11	0	9.10	5	9.08	9.10	-5	33,846	-0.01%
2020/05/08	0.2	8.98	33	9.03	8.98	-32.8	33,671	-0.10%
2020/05/07	25	8.93	0	0.00	8.93	25	33,666	0.07%
2020/05/06	10	8.97	0	0.00	8.90	10	33,670	0.03%
2020/05/05	0.6	8.93	0	0.00	8.92	0.6	33,636	0.00%
2020/05/04	0	0.00	2	8.83	8.93	-2	33,672	-0.01%
2020/04/30	0	9.06	0	0.00	9.06	0	33,466	0.00%
2020/04/29	20	8.98	5	8.84	8.98	15	33,376	0.05%
2020/04/28	0	0.00	7.5	8.75	8.76	-7.5	33,328	-0.02%
2020/04/24	0	0.00	20.1	8.40	8.40	-20.1	34,012	-0.06%
2020/04/22	2	8.39	0	0.00	8.39	2	33,930	0.01%
2020/04/21	30	8.36	0	0.00	8.36	30	33,923	0.09%
2020/04/17	0.1	8.64	0	0.00	8.60	0.1	33,599	0.00%
2020/04/16	10	8.52	5	8.55	8.51	5	33,464	0.01%
2020/04/15	10	8.63	2	8.64	8.66	8	33,094	0.02%
2020/04/14	66	8.47	85	8.39	8.51	-19	32,751	-0.06%
2020/04/13	0	0.00	1	8.30	8.35	-1	32,360	0.00%
2020/04/09	0	7.96	0	0.00	7.95	0	31,596	0.00%
2020/04/08	0.5	7.83	0	0.00	7.83	0.5	31,500	0.00%
2020/04/07	1.8	7.75	0	0.00	7.76	1.8	31,386	0.01%
2020/04/06	0.7	7.65	50	7.62	7.65	-49.3	31,416	-0.16%
2020/04/01	50	7.47	0	0.00	7.51	50	31,248	0.16%
2020/03/31	1	7.51	0	0.00	7.42	1	31,109	0.00%
2020/03/26	0	0.00	80	7.54	7.60	-80	29,712	-0.27%
2020/03/25	0	7.57	0	0.00	7.54	0	29,961	0.00%
2020/03/24	80	7.33	1	7.33	7.26	79	29,536	0.27%
2020/03/23	1	7.08	0	0.00	7.01	1	29,297	0.00%
2020/03/20	5	7.15	5	7.41	7.35	0	29,208	0.00%
2020/03/19	7	6.96	20	7.04	6.90	-13	28,477	-0.05%
2020/03/18	5	7.55	0	0.00	7.50	5	27,654	0.02%
2020/03/17	12	7.65	3	7.65	7.60	9	27,212	0.03%
2020/03/13	6	7.76	0	0.00	8.29	6	26,174	0.02%
2020/03/12	141	8.60	0	0.00	8.56	141	24,977	0.56%	大買/鉅額交易
2020/03/11	25	8.97	50	9.01	8.97	-25	24,337	-0.10%
2020/03/10	6.4	9.00	0	0.00	9.00	6.4	24,120	0.03%
2020/03/09	3.2	9.05	5	9.07	9.03	-1.8	23,767	-0.01%
2020/03/06	0	9.20	0	0.00	9.18	0	23,205	0.00%
2020/03/05	0.5	9.35	0	0.00	9.36	0.5	23,122	0.00%
2020/03/04	0	9.26	0	0.00	9.26	0	23,182	0.00%
2020/03/02	0	0.00	0.6	9.12	9.10	-0.6	23,074	0.00%
2020/02/26	7	9.20	0	0.00	9.21	7	23,176	0.03%
2020/02/25	2	9.25	0	0.00	9.24	2	23,013	0.01%
2020/02/24	2	9.28	0	0.00	9.30	2	23,082	0.01%
2020/02/20	3	9.41	0	0.00	9.41	3	22,910	0.01%
2020/02/19	0	0.00	2	9.41	9.41	-2	22,921	-0.01%
2020/02/18	0	0.00	4	9.37	9.37	-4	22,971	-0.02%
2020/02/11	0	0.00	2	9.40	9.36	-2	24,391	-0.01%
2020/02/10	0.2	9.31	0	0.00	9.31	0.2	25,741	0.00%
2020/02/06	1	9.44	0	0.00	9.49	1	27,017	0.00%
2020/02/05	3.5	9.30	0	0.00	9.33	3.5	27,138	0.01%
2020/01/31	5	9.28	0	0.00	9.29	5	26,842	0.02%
2020/01/30	9	9.35	1	9.32	9.26	8	26,536	0.03%
2020/01/17	0.3	9.85	26	9.86	9.85	-25.7	25,290	-0.10%
2020/01/16	1.4	9.84	0	0.00	9.85	1.4	25,530	0.01%
2020/01/15	0.3	9.83	0	0.00	9.84	0.3	25,653	0.00%
2020/01/14	0.3	9.85	0	0.00	9.88	0.3	25,665	0.00%
2020/01/13	0.8	9.81	0	0.00	9.83	0.8	25,487	0.00%
2020/01/10	1.5	9.73	3	9.76	9.74	-1.5	25,698	-0.01%
2020/01/09	10	9.59	0	0.00	9.63	10	25,855	0.04%
2020/01/08	0.2	9.56	0	0.00	9.56	0.2	25,981	0.00%
2020/01/07	0	9.65	0	0.00	9.65	0	25,779	0.00%
2020/01/06	1	9.65	0	0.00	9.65	1	25,811	0.00%
2020/01/02	0.3	9.72	0	0.00	9.72	0.3	25,819	0.00%
2019/12/31	0.1	9.72	0	0.00	9.73	0.1	25,702	0.00%
2019/12/30	1	9.75	0	0.00	9.72	1	25,617	0.00%
2019/12/26	36	9.81	0	0.00	9.79	36	25,435	0.14%
2019/12/25	8	9.80	0	0.00	9.81	8	25,467	0.03%
2019/12/19	10	9.83	0	0.00	9.89	10	25,067	0.04%
2019/12/18	0	0.00	10	9.93	9.90	-10	24,854	-0.04%
2019/12/17	0	0.00	40	9.84	9.93	-40	24,888	-0.16%
2019/12/16	50	9.85	0	0.00	9.81	50	24,640	0.20%
2019/12/13	0	0.00	20	9.90	9.91	-20	24,391	-0.08%
2019/12/09	30.2	9.66	0	0.00	9.66	30.2	23,321	0.13%
2019/12/06	0	9.65	0	0.00	9.65	0	23,362	0.00%
2019/12/05	0.5	9.62	0	0.00	9.62	0.5	23,280	0.00%
2019/12/03	0.4	9.62	0	0.00	9.62	0.4	22,973	0.00%
2019/12/02	1	9.65	0	0.00	9.66	1	22,910	0.00%
2019/11/29	2	9.72	0	0.00	9.71	2	22,714	0.01%
2019/11/25	2	9.91	0	0.00	9.92	2	21,636	0.01%
2019/11/21	2	9.76	0	0.00	9.78	2	21,968	0.01%
2019/11/19	0	0.00	2	9.90	9.92	-2	21,566	-0.01%
2019/11/14	10	9.84	0	0.00	9.83	10	21,305	0.05%
2019/11/13	1	9.90	0	0.00	9.89	1	21,386	0.00%
2019/11/12	0	0.00	0.1	9.94	9.97	-0.1	21,254	0.00%
2019/11/11	24	9.86	30	9.86	9.89	-6	21,061	-0.03%
2019/11/08	0.2	10.00	0	0.00	10.00	0.2	20,524	0.00%
2019/11/07	0	0.00	111	10.01	10.10	-111	20,082	-0.55%	大賣/鉅額交易
2019/11/06	1	9.96	10	9.98	9.94	-9	18,601	-0.05%
2019/11/05	2.5	9.83	3	9.83	9.86	-0.5	18,098	0.00%
2019/11/04	0	0.00	5	9.63	9.65	-5	17,590	-0.03%
2019/11/01	0	0.00	0.3	9.51	9.54	-0.3	17,576	0.00%
2019/10/31	0	0.00	10	9.57	9.50	-10	17,750	-0.06%
2019/10/30	0	0.00	0.3	9.50	9.53	-0.3	17,597	0.00%
2019/10/28	0	0.00	2	9.51	9.50	-2	17,499	-0.01%
2019/10/24	0	0.00	29	9.53	9.54	-29	17,336	-0.17%
2019/10/23	2	9.40	0	0.00	9.41	2	17,087	0.01%
2019/10/18	1	9.40	0	0.00	9.47	1	16,897	0.01%
2019/10/17	0	0.00	22	9.41	9.46	-22	16,469	-0.13%
2019/10/16	0	0.00	40	9.30	9.34	-40	16,019	-0.25%
2019/10/15	2	9.26	0	0.00	9.24	2	16,026	0.01%
2019/10/09	0	9.12	0	0.00	9.11	0	15,930	0.00%
2019/10/08	0.2	9.19	0	0.00	9.20	0.2	15,837	0.00%
2019/10/04	0.4	9.17	2	9.21	9.17	-1.6	15,892	-0.01%
2019/10/03	33	9.14	0	0.00	9.14	33	15,974	0.21%
2019/09/20	9	9.39	0	0.00	9.37	9	16,873	0.05%
2019/09/19	0.2	9.40	0	0.00	9.42	0.2	16,626	0.00%
2019/09/16	0.6	9.44	0	0.00	9.44	0.6	16,935	0.00%
2019/09/12	0	0.00	5	9.43	9.44	-5	16,974	-0.03%
2019/09/11	1	9.38	0	0.00	9.40	1	17,073	0.01%
2019/09/09	0.4	9.29	11	9.24	9.32	-10.6	16,832	-0.06%
2019/09/05	0	0.00	25	9.23	9.28	-25	16,910	-0.15%
2019/09/03	0	0.00	25.9	9.11	9.07	-25.9	16,907	-0.15%
2019/09/02	0	0.00	15	9.12	9.13	-15	16,980	-0.09%
2019/08/27	15	9.00	0	0.00	8.96	15	17,343	0.09%
2019/08/22	15	9.10	0	0.00	9.06	15	17,462	0.09%
2019/08/20	0	0.00	0.1	9.10	9.10	-0.1	19,305	0.00%
2019/08/19	0	0.00	15	9.17	9.13	-15	19,450	-0.08%
2019/08/16	0.2	9.16	0	0.00	9.16	0.2	19,725	0.00%
2019/08/15	10.1	9.00	0	0.00	9.01	10.1	19,763	0.05%
2019/08/13	0.8	9.10	0	9.10	9.06	0.8	20,299	0.00%
2019/08/12	0.3	9.12	0	0.00	9.12	0.3	20,643	0.00%
2019/08/07	18	9.00	1.2	9.00	8.99	16.8	21,188	0.08%
2019/08/06	5	9.03	6.1	9.04	9.02	-1.1	21,745	-0.01%
2019/07/26	0.3	9.27	0	0.00	9.32	0.3	22,450	0.00%
2019/07/19	30	9.38	0	0.00	9.32	30	23,094	0.13%
2019/07/18	0.6	9.33	0	0.00	9.33	0.6	23,137	0.00%
2019/07/15	6	9.37	0	0.00	9.40	6	22,868	0.03%
2019/07/12	2	9.47	73	9.47	9.41	-71	23,187	-0.31%
2019/07/10	73	9.29	0	0.00	9.29	73	23,037	0.32%
2019/07/08	0	0.00	1	9.29	9.33	-1	23,172	0.00%
2019/07/05	20	9.32	0	0.00	9.32	20	23,361	0.09%
2019/07/03	1.1	9.51	0	0.00	9.50	1.1	23,813	0.00%
2019/07/02	2.3	9.51	0	0.00	9.55	2.3	23,719	0.01%
2019/06/24	5	9.49	0	0.00	9.53	5	24,293	0.02%
2019/06/21	0	9.46	0	0.00	9.46	0	24,438	0.00%
2019/06/20	0.4	9.50	4	9.51	9.50	-3.6	24,298	-0.01%
2019/06/19	0.1	9.42	26	9.44	9.47	-25.9	24,178	-0.11%
2019/06/18	1.6	9.36	0	0.00	9.36	1.6	24,121	0.01%
2019/06/12	3.1	9.35	0	0.00	9.37	3.1	25,001	0.01%
2019/06/10	0	9.52	0	0.00	9.53	0	24,867	0.00%
2019/06/06	0.5	9.45	0	0.00	9.45	0.5	24,846	0.00%
2019/06/05	25	9.38	0	0.00	9.33	25	24,822	0.10%
2019/06/04	2	9.28	0	0.00	9.30	2	24,760	0.01%
2019/06/03	0.2	9.25	20	9.25	9.25	-19.8	24,647	-0.08%
2019/05/31	0.2	9.30	0	0.00	9.30	0.2	24,643	0.00%
2019/05/30	0	0.00	23.7	9.20	9.24	-23.7	24,469	-0.10%
2019/05/29	29	9.13	0	0.00	9.10	29	24,505	0.12%
2019/05/28	12	9.18	15	9.29	9.14	-3	24,400	-0.01%
2019/05/24	15	9.17	0	0.00	9.20	15	22,801	0.07%
2019/05/23	10	9.20	3	9.17	9.20	7	22,752	0.03%
2019/05/22	10	9.30	0	0.00	9.30	10	22,513	0.04%
2019/05/21	103	9.45	0	0.00	9.42	103	22,425	0.46%	大買/鉅額交易
2019/05/20	0.5	9.17	3	9.13	9.16	-2.5	21,915	-0.01%
2019/05/16	20	9.15	0	0.00	9.03	20	21,397	0.09%
2019/05/15	15	9.25	0	0.00	9.23	15	21,106	0.07%
2019/05/14	10	9.30	0	0.00	9.21	10	21,090	0.05%
2019/05/10	5	9.51	2	9.49	9.48	3	20,290	0.01%
2019/05/09	25	9.59	0	0.00	9.50	25	20,104	0.12%
2019/05/08	3	9.66	0	0.00	9.65	3	19,659	0.02%
2019/05/06	0.5	9.81	1	9.82	9.81	-0.5	19,210	0.00%
2019/05/03	3.2	9.93	0	0.00	9.92	3.2	19,237	0.02%
2019/05/02	40.1	9.92	0	9.91	9.91	40.1	19,193	0.21%
2019/04/30	11	9.92	0	0.00	9.95	11	18,925	0.06%
2019/04/25	0	0.00	125.7	9.96	9.96	-125.7	18,460	-0.68%	大賣/鉅額交易
2019/04/23	2	9.98	0	0.00	9.99	2	18,498	0.01%
2019/04/22	3.7	10.00	0	0.00	9.99	3.7	18,469	0.02%
2019/04/18	11	10.00	0	0.00	10.00	11	18,539	0.06%
2019/04/17	0	0.00	30	10.00	10.00	-30	18,487	-0.16%
2019/04/11	10	10.10	0	0.00	10.05	10	18,594	0.05%
2019/04/02	0	0.00	4	10.10	10.05	-4	17,350	-0.02%
2019/04/01	0	0.00	0.6	10.05	10.05	-0.6	17,227	0.00%
2019/03/28	0	0.00	3	10.05	10.15	-3	16,524	-0.02%
2019/03/26	0	0.00	26	10.00	10.10	-26	16,401	-0.16%
2019/03/25	0	0.00	10	10.00	10.00	-10	16,538	-0.06%
2019/03/22	0	10.10	0	0.00	10.20	0	16,380	0.00%
2019/03/21	0.2	10.15	0	0.00	10.20	0.2	16,388	0.00%
2019/03/20	0.5	10.15	0	0.00	10.20	0.5	16,230	0.00%
2019/03/19	0	10.10	0	0.00	10.15	0	16,204	0.00%
2019/03/18	0.3	10.10	0	0.00	10.10	0.3	15,988	0.00%
2019/03/13	0	9.99	0	0.00	10.00	0	15,829	0.00%
2019/03/12	0.5	9.99	0	0.00	9.99	0.5	15,957	0.00%
2019/03/11	20	9.90	0	0.00	9.90	20	16,141	0.12%
2019/03/08	20	9.91	0	0.00	9.92	20	16,271	0.12%
2019/03/07	0.1	9.95	0	0.00	9.95	0.1	17,306	0.00%
2019/03/06	0.1	9.93	0	0.00	9.91	0.1	17,429	0.00%
2019/03/05	10	9.90	0	0.00	9.90	10	17,481	0.06%
2019/02/27	0	0.00	3	10.00	9.97	-3	17,368	-0.02%
2019/02/22	0	9.98	0	0.00	9.99	0	17,440	0.00%
2019/02/21	20.2	9.97	0	0.00	10.00	20.2	17,543	0.12%
2019/02/20	0.2	10.00	0	0.00	10.00	0.2	17,636	0.00%
2019/02/19	0	9.97	0	0.00	9.97	0	17,617	0.00%
2019/02/18	2.5	9.92	0	0.00	9.92	2.5	17,706	0.01%
2019/02/15	0.2	9.87	0	0.00	9.86	0.2	17,768	0.00%
2019/02/14	0	0.00	13	9.92	9.86	-13	17,845	-0.07%
2019/02/13	0	0.00	2	9.93	9.94	-2	17,924	-0.01%
2019/02/12	12	9.88	0	0.00	9.90	12	17,928	0.07%
2019/01/30	0	0.00	14	10.00	9.98	-14	18,161	-0.08%
2019/01/22	0	9.90	0	0.00	9.90	0	18,200	0.00%
2019/01/21	0.4	9.95	1	9.96	9.95	-0.6	18,219	0.00%
2019/01/17	0	9.84	0	0.00	9.84	0	19,253	0.00%
2019/01/16	0.5	9.90	0	0.00	9.91	0.5	19,767	0.00%
2019/01/11	0	0.00	10	9.86	9.91	-10	20,775	-0.05%
2019/01/08	10	9.73	0	0.00	9.70	10	21,596	0.05%
2019/01/04	10	9.48	0	0.00	9.45	10	22,438	0.04%
2019/01/03	12	9.62	0	0.00	9.63	12	23,773	0.05%
2019/01/02	20	9.70	0	0.00	9.68	20	24,026	0.08%
2018/12/28	0	0.00	1	9.72	9.72	-1	24,167	0.00%
2018/12/22	0	0.00	4	9.74	9.73	-4	25,680	-0.02%
2018/12/21	0.2	9.77	1	9.67	9.77	-0.8	26,107	0.00%
2018/12/20	20.2	9.70	0	0.00	9.63	20.2	26,950	0.07%
2018/12/18	13	9.71	2	9.91	9.71	11	27,273	0.04%
2018/12/17	0.5	9.93	0	0.00	9.92	0.5	27,377	0.00%
2018/12/10	4	9.92	5	9.96	9.91	-1	27,961	0.00%
2018/12/04	5	10.10	0	0.00	10.15	5	28,309	0.02%
2018/11/29	5	10.00	0	0.00	9.99	5	27,607	0.02%
2018/11/27	10	9.97	0	0.00	9.99	10	27,385	0.04%
2018/11/26	5	9.99	0	0.00	9.96	5	27,647	0.02%
2018/11/22	0	9.98	0	0.00	9.98	0	27,636	0.00%
2018/11/21	0.2	10.05	0	0.00	10.05	0.2	27,569	0.00%
2018/11/20	0.2	10.00	0	0.00	10.00	0.2	27,449	0.00%
2018/11/19	0	10.05	0	0.00	10.05	0	27,427	0.00%
2018/11/16	0.5	10.10	0	0.00	10.10	0.5	27,367	0.00%
2018/11/12	1	9.95	0	0.00	10.05	1	27,341	0.00%
2018/11/09	0	10.15	0	0.00	10.10	0	27,378	0.00%
2018/11/08	0.3	10.15	0	0.00	10.15	0.3	27,347	0.00%
2018/11/02	0	0.00	1	9.96	9.96	-1	27,713	0.00%
2018/10/31	15	9.86	5	9.91	9.93	10	27,948	0.04%
2018/10/30	0	0.00	5	9.74	9.76	-5	27,967	-0.02%
2018/10/29	1	9.53	0	0.00	9.60	1	28,118	0.00%
2018/10/25	11	9.51	0	0.00	9.51	11	28,360	0.04%
2018/10/24	12	9.78	0	0.00	9.76	12	27,969	0.04%
2018/10/23	4	9.96	0	0.00	9.94	4	27,462	0.01%
2018/10/22	2.3	9.98	0	0.00	10.05	2.3	27,152	0.01%
2018/10/19	5	10.00	0	0.00	10.00	5	27,173	0.02%
2018/10/17	0	10.25	0	0.00	10.20	0	26,848	0.00%
2018/10/16	3.5	10.24	0	0.00	10.20	3.5	26,642	0.01%
2018/10/12	1	10.00	2	10.25	10.35	-1	26,253	0.00%
2018/10/11	73	10.22	0	0.00	10.20	73	25,918	0.28%
2018/10/09	6.3	10.85	0	0.00	10.85	6.3	24,426	0.03%
2018/10/08	11	10.90	0	0.00	10.90	11	24,243	0.05%
2018/10/05	10	10.95	0	0.00	10.95	10	24,502	0.04%
2018/10/04	20	11.03	0	0.00	11.00	20	25,037	0.08%
2018/10/03	1	11.10	0	0.00	11.15	1	25,398	0.00%
2018/10/01	20	11.45	4	11.45	11.40	16	26,335	0.06%
2018/09/27	0	0.00	74	11.40	11.45	-74	26,475	-0.28%
2018/09/26	0	0.00	3	11.25	11.25	-3	25,767	-0.01%
2018/09/25	0	11.10	20	11.10	11.15	-20	26,034	-0.08%
2018/09/21	1.2	11.05	5	11.10	11.10	-3.8	26,434	-0.01%
2018/09/20	0.2	10.95	0	0.00	10.95	0.2	26,257	0.00%
2018/09/19	0	0.00	50	11.00	11.00	-50	26,480	-0.19%
2018/09/18	1	10.85	0	0.00	10.85	1	26,422	0.00%
2018/09/17	0.4	10.90	0	0.00	10.90	0.4	26,281	0.00%
2018/09/12	0	10.80	0	0.00	10.80	0	26,327	0.00%
2018/09/11	0.3	10.80	1	10.80	10.80	-0.7	26,318	0.00%
2018/09/10	2	10.70	2	10.70	10.75	0	26,532	0.00%
2018/09/06	11	10.75	0	0.00	10.80	11	27,401	0.04%
2018/09/05	13	10.85	0	0.00	10.80	13	27,301	0.05%
2018/09/03	1	11.00	0	0.00	11.00	1	27,172	0.00%
2018/08/24	0	0.00	4	11.00	11.00	-4	27,819	-0.01%
2018/08/22	0	10.95	0	0.00	10.95	0	29,422	0.00%
2018/08/21	0.2	10.95	0	0.00	11.00	0.2	29,663	0.00%
2018/08/20	0.2	10.85	2	10.90	10.85	-1.8	29,777	-0.01%
2018/08/17	0	10.90	0	0.00	10.95	0	29,711	0.00%
2018/08/16	1.4	10.92	21	10.90	10.95	-19.6	29,858	-0.07%
2018/08/13	13	10.95	0	0.00	10.85	13	30,059	0.04%
2018/08/07	0	0.00	1	10.90	10.95	-1	31,079	0.00%
2018/08/06	11	10.95	0	0.00	10.95	11	31,072	0.04%
2018/08/02	12	11.08	0	0.00	11.00	12	30,925	0.04%
2018/07/31	0	0.00	3	11.20	11.20	-3	30,860	-0.01%
2018/07/30	2	11.10	0	0.00	11.10	2	30,818	0.01%
2018/07/26	15	11.15	0	0.00	11.20	15	31,232	0.05%
2018/07/25	3	11.20	0	0.00	11.20	3	31,808	0.01%
2018/07/24	0	11.00	0	0.00	11.05	0	31,884	0.00%
2018/07/23	0.2	10.95	0	0.00	11.00	0.2	32,062	0.00%
2018/07/20	0.2	10.95	0	0.00	10.95	0.2	32,382	0.00%
2018/07/19	10	11.03	0	0.00	10.95	10	32,873	0.03%
2018/07/18	0	0.00	39.7	11.00	11.05	-39.7	33,703	-0.12%
2018/07/17	7	10.96	0	0.00	11.00	7	35,203	0.02%
2018/07/16	0.4	10.95	20	10.95	10.95	-19.6	36,199	-0.05%
2018/07/13	7	10.91	0	0.00	11.00	7	36,553	0.02%
2018/07/12	32	10.95	0	0.00	11.00	32	36,217	0.09%
2018/07/11	60.1	11.36	0	0.00	11.45	60.1	35,542	0.17%
2018/07/10	82	11.42	0	0.00	11.40	82	35,109	0.23%
2018/06/29	1	11.15	0	0.00	11.15	1	33,748	0.00%
2018/06/25	0	0.00	30	11.25	11.30	-30	34,042	-0.09%
2018/06/22	51	11.05	0	0.00	11.05	51	33,898	0.15%
2018/06/21	100.2	11.12	5	11.15	11.10	95.2	34,150	0.28%
2018/06/20	0	11.10	0	0.00	11.10	0	34,629	0.00%
2018/06/19	25.4	11.05	0	0.00	11.05	25.4	34,671	0.07%
2018/06/15	1	11.20	0	0.00	11.20	1	34,349	0.00%
2018/06/14	16	11.23	0	0.00	11.15	16	33,571	0.05%
2018/06/12	1	11.35	0	0.00	11.35	1	34,411	0.00%
2018/06/11	0	0.00	12	11.53	11.50	-12	34,449	-0.03%
2018/06/07	1	11.45	0	0.00	11.55	1	35,044	0.00%
2018/06/06	0	11.45	0	0.00	11.45	0	35,311	0.00%
2018/06/05	0	11.45	0	0.00	11.45	0	35,361	0.00%
2018/06/01	5	11.25	0	0.00	11.35	5	35,316	0.01%
2018/05/31	0	11.25	0	0.00	11.25	0	35,358	0.00%
2018/05/30	20.4	11.10	10	11.10	11.10	10.4	34,748	0.03%
2018/05/29	23	11.40	0	0.00	11.35	23	34,448	0.07%
2018/05/28	1	11.50	0	11.50	11.50	1	34,649	0.00%
2018/05/24	0	0.00	217	11.46	11.50	-217	35,263	-0.62%	大賣/鉅額交易
2018/05/23	0	0.00	1	11.50	11.40	-1	36,062	0.00%
2018/05/22	0	11.50	0	0.00	11.50	0	36,335	0.00%
2018/05/21	41.2	11.65	0	0.00	11.65	41.2	36,840	0.11%
2018/05/18	0.1	11.50	11.2	11.59	11.55	-11.1	37,681	-0.03%
2018/05/17	0	11.35	20	11.45	11.35	-20	37,469	-0.05%
2018/05/16	0.4	11.35	0	0.00	11.40	0.4	37,483	0.00%
2018/05/14	2	11.20	1	11.20	11.20	1	39,051	0.00%
2018/05/09	0	0.00	10	11.10	11.15	-10	39,327	-0.03%
2018/05/08	5	11.00	0	0.00	11.05	5	39,516	0.01%
2018/05/07	10	10.90	0	0.00	10.95	10	39,532	0.03%
2018/05/03	42	10.99	0	0.00	11.00	42	39,683	0.11%
2018/05/02	2	11.10	0	0.00	11.05	2	39,779	0.01%
2018/04/30	6	11.13	0	0.00	11.25	6	39,665	0.02%
2018/04/26	8	10.96	1	11.00	10.95	7	40,177	0.02%
2018/04/24	10	10.95	10	11.15	11.05	0	40,102	0.00%
2018/04/23	0	0.00	21	10.86	11.05	-21	39,666	-0.05%
2018/04/20	5	10.70	113	10.62	10.75	-108	38,503	-0.28%	大賣/鉅額交易
2018/04/19	10	10.55	0	0.00	10.60	10	37,944	0.03%
2018/04/18	10	10.40	0	0.00	10.45	10	37,983	0.03%
2018/04/17	20	10.35	0	0.00	10.35	20	38,857	0.05%
2018/04/16	0.6	10.45	0	0.00	10.45	0.6	40,208	0.00%
2018/04/11	0	0.00	10	10.60	10.50	-10	41,599	-0.02%
2018/04/09	0	0.00	25	10.40	10.40	-25	41,076	-0.06%
2018/04/03	0	0.00	1	10.30	10.35	-1	40,782	0.00%
2018/03/26	13	10.25	0	0.00	10.30	13	40,869	0.03%
2018/03/22	10	10.40	0	0.00	10.45	10	41,967	0.02%
2018/03/20	15	10.50	5	10.55	10.50	10	42,484	0.02%
2018/03/19	30	10.55	5	10.55	10.55	25	42,833	0.06%
2018/03/16	2.5	10.53	0.2	10.65	10.65	2.3	42,997	0.01%
2018/03/15	13	10.48	0	0.00	10.55	13	42,694	0.03%
2018/03/14	10	10.50	0	0.00	10.50	10	42,621	0.02%
2018/03/13	0	0.00	0.1	10.60	10.65	-0.1	42,281	0.00%
2018/03/12	93	10.55	0	0.00	10.60	93	42,230	0.22%
2018/03/05	1	10.40	0	0.00	10.30	1	44,215	0.00%
2018/03/02	31	10.45	0	0.00	10.40	31	43,848	0.07%
2018/03/01	1	10.40	0	0.00	10.50	1	43,345	0.00%
2018/02/23	10	10.63	5	10.60	10.65	5	42,270	0.01%
2018/02/22	0	10.50	2	10.35	10.50	-2	42,017	0.00%
2018/02/21	0.5	10.50	0	0.00	10.50	0.5	42,642	0.00%
2018/02/12	15	10.43	0	0.00	10.35	15	41,988	0.04%
2018/02/09	4	9.94	3	10.00	10.00	1	40,886	0.00%
2018/02/08	3	10.10	0	0.00	10.10	3	40,428	0.01%
2018/02/07	0	10.10	2.9	10.13	10.10	-2.9	40,462	-0.01%
2018/02/06	11	9.99	7	10.10	9.89	4	39,683	0.01%
2018/02/05	0.1	10.50	0	0.00	10.50	0.1	38,247	0.00%
2018/02/01	1	10.65	0	0.00	10.65	1	37,795	0.00%
2018/01/31	2	10.60	0	0.00	10.70	2	37,516	0.01%
2018/01/23	2	10.60	0	0.00	10.70	2	35,434	0.01%
2018/01/19	0	10.85	100	10.85	10.90	-100	34,377	-0.29%
2018/01/18	0.5	10.85	0	0.00	10.90	0.5	33,891	0.00%
2018/01/17	2	10.65	0	0.00	10.80	2	33,208	0.01%
2018/01/16	0	0.00	46	10.65	10.75	-46	32,638	-0.14%
2018/01/15	0	10.70	0	0.00	10.70	0	32,107	0.00%
2018/01/12	46	10.50	0	0.00	10.50	46	31,607	0.15%
2018/01/11	0.1	10.45	0	0.00	10.45	0.1	31,135	0.00%
2018/01/09	0	0.00	0.5	10.40	10.40	-0.5	29,098	0.00%
2018/01/08	10	10.40	1	10.35	10.35	9	28,502	0.03%