開發金 (2883)-國票-內壢券商分點個股進出

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
13.55
漲跌
▲0.05
漲幅
+0.37%
成交量
21,971張
產業
上市金融類股▲0.54%
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－國票-內壢券商分點個股進出

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

國票-內壢券商分點個股進出
國票-內壢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
2024/04/23	5	13.65	1	13.60	13.55	4	48,991	0.01%
2024/04/22	1	13.50	22.1	13.52	13.50	-21.1	49,563	-0.04%
2024/04/19	5.5	13.25	5	13.10	13.20	0.5	49,397	0.00%
2024/04/18	5	13.45	0	13.50	13.50	5	48,701	0.01%
2024/04/17	8	13.30	10	13.30	13.35	-2	48,466	0.00%
2024/04/16	15	13.27	5	13.30	13.25	10	48,160	0.02%
2024/04/15	7.1	13.61	0	0.00	13.65	7.1	47,069	0.01%
2024/04/12	1	13.85	0	0.00	13.80	1	46,688	0.00%
2024/04/11	6	13.99	17	13.95	14.00	-11	46,140	-0.02%
2024/04/10	3	14.05	0	0.00	14.00	3	45,802	0.01%
2024/04/09	10	14.15	0	14.07	14.15	10	45,547	0.02%
2024/04/08	3	13.75	0	0.00	14.00	3	44,994	0.01%
2024/04/03	1	13.85	0	0.00	13.80	1	44,741	0.00%
2024/04/02	1	13.90	2	13.90	13.90	-1	44,676	0.00%
2024/04/01	2	13.98	1	14.00	14.00	1	44,652	0.00%
2024/03/29	3	14.00	27	13.96	13.95	-24	44,334	-0.05%
2024/03/28	24	13.90	20.1	13.91	13.85	3.9	43,528	0.01%
2024/03/27	0.5	14.50	24	14.55	14.55	-23.5	40,560	-0.06%
2024/03/26	5	14.50	1	14.25	14.30	4	39,547	0.01%
2024/03/25	0	0.00	10.7	14.17	14.25	-10.7	38,863	-0.03%
2024/03/22	0	14.05	0	0.00	14.05	0	38,576	0.00%
2024/03/21	4	14.01	9	14.14	14.15	-5	38,212	-0.01%
2024/03/20	7	13.97	8	14.03	13.85	-1	38,248	0.00%
2024/03/19	0	0.00	15.5	14.09	14.10	-15.5	38,260	-0.04%
2024/03/18	7	14.14	12	14.18	14.20	-5	38,002	-0.01%
2024/03/15	19	14.09	26	14.08	14.15	-7	37,396	-0.02%
2024/03/14	16	14.38	75.3	14.23	14.25	-59.3	35,673	-0.17%
2024/03/13	0	0.00	30	13.74	13.80	-30	32,970	-0.09%
2024/03/12	0	0.00	14	13.49	13.60	-14	31,600	-0.04%
2024/03/11	1.3	13.47	24.2	13.35	13.45	-23	30,649	-0.07%
2024/03/08	1	12.95	0	12.85	12.95	1	29,327	0.00%
2024/03/07	0	0.00	22.1	12.85	12.90	-22.1	29,839	-0.07%
2024/03/06	0	0.00	27	12.60	12.60	-27	29,918	-0.09%
2024/03/05	1	12.50	12	12.49	12.45	-11	33,830	-0.03%
2024/03/04	1	12.45	0	0.00	12.45	1	36,807	0.00%
2024/03/01	1	12.50	2	12.55	12.50	-1	39,658	0.00%
2024/02/29	3	12.42	3	12.43	12.55	0	43,080	0.00%
2024/02/27	5	12.35	5	12.40	12.40	0	44,704	0.00%
2024/02/23	3	12.40	0	0.00	12.40	3	47,671	0.01%
2024/02/21	0	0.00	22	12.35	12.35	-22	49,202	-0.04%
2024/02/20	0	0.00	0.1	12.45	12.45	-0.1	49,793	0.00%
2024/02/19	2	12.45	0	12.45	12.45	2	50,244	0.00%
2024/02/16	13	12.30	6.1	12.28	12.35	6.9	50,793	0.01%
2024/02/15	4	12.20	0	0.00	12.15	4	50,685	0.01%
2024/02/05	22.1	12.10	1	12.05	12.10	21.1	50,576	0.04%
2024/02/02	0	0.00	0	12.20	12.20	0	50,556	0.00%
2024/02/01	0	0.00	5.5	12.11	12.25	-5.5	50,772	-0.01%
2024/01/30	11	12.15	0	0.00	12.10	11	50,965	0.02%
2024/01/29	0	0.00	1	12.25	12.25	-1	51,202	0.00%
2024/01/26	0	0.00	27	12.16	12.15	-27	51,775	-0.05%
2024/01/24	0	0.00	0	12.10	12.10	0	52,283	0.00%
2024/01/23	5	12.00	1.5	11.98	12.05	3.5	52,520	0.01%
2024/01/22	2	11.93	0	0.00	11.90	2	53,007	0.00%
2024/01/17	27.1	11.81	0.1	11.80	11.75	27	53,613	0.05%
2024/01/16	4.2	11.97	0	0.00	11.90	4.2	53,479	0.01%
2024/01/15	10.1	12.25	0	0.00	12.15	10.1	53,015	0.02%
2024/01/12	18	12.29	0.8	12.30	12.25	17.2	53,421	0.03%
2024/01/10	0	0.00	1	12.30	12.25	-1	53,837	0.00%
2024/01/08	4	12.45	0	0.00	12.45	4	54,143	0.01%
2024/01/05	2	12.30	0	0.00	12.35	2	54,146	0.00%
2024/01/04	2	12.30	0	0.00	12.30	2	54,691	0.00%
2024/01/03	4.1	12.35	0	0.00	12.30	4.1	55,093	0.01%
2024/01/02	5	12.40	5	12.55	12.45	0	54,856	0.00%
2023/12/29	0	0.00	0	12.55	12.55	0	54,797	0.00%
2023/12/28	0	0.00	0	12.50	12.55	0	55,028	0.00%
2023/12/27	5	12.45	1.1	12.49	12.50	3.9	54,781	0.01%
2023/12/25	4	12.28	30.3	12.26	12.30	-26.3	54,655	-0.05%
2023/12/22	2	12.25	3	12.30	12.25	-1	54,856	0.00%
2023/12/21	0.1	12.35	0	0.00	12.30	0.1	54,925	0.00%
2023/12/20	1	12.35	0	0.00	12.35	1	54,910	0.00%
2023/12/19	1	12.40	11	12.31	12.35	-10	55,067	-0.02%
2023/12/18	2	12.50	2	12.50	12.45	0	55,132	0.00%
2023/12/15	3	12.50	9	12.57	12.55	-6	55,269	-0.01%
2023/12/14	0	0.00	26	12.49	12.50	-26	54,687	-0.05%
2023/12/13	2.1	12.20	1	12.25	12.20	1.1	53,630	0.00%
2023/12/12	23	12.34	69	12.35	12.25	-46	53,809	-0.09%
2023/12/11	0	12.40	1	12.35	12.35	-1	53,659	0.00%
2023/12/08	0.4	12.40	0	0.00	12.45	0.4	53,556	0.00%
2023/12/05	104	12.30	0	0.00	12.30	104	53,211	0.20%	大買/鉅額交易
2023/12/04	106	12.31	0	0.00	12.35	106	52,563	0.20%	大買/鉅額交易
2023/12/01	21	12.60	26	12.65	12.55	-5	51,212	-0.01%
2023/11/30	1	12.50	640	12.70	12.70	-639	49,413	-1.29%	大賣/鉅額交易
2023/11/29	5	12.48	97	12.61	12.60	-92	45,066	-0.20%
2023/11/28	25	12.33	1.2	12.36	12.55	23.8	42,005	0.06%
2023/11/27	27	12.27	36	12.45	12.45	-9	39,420	-0.02%
2023/11/24	74	12.10	57	12.54	12.55	17	35,732	0.05%
2023/11/22	4	11.98	8	12.20	12.30	-4	31,935	-0.01%
2023/11/21	55	12.10	72.1	12.18	12.20	-17.1	30,415	-0.06%
2023/11/20	10.1	11.90	0	0.00	11.90	10.1	29,194	0.03%
2023/11/17	1	12.00	24.1	12.02	11.95	-23.1	29,073	-0.08%
2023/11/16	1	11.85	0.1	11.88	11.95	0.9	28,614	0.00%
2023/11/15	1	11.70	1,011.2	11.75	11.80	-1,010.2	28,189	-3.58%	大賣/鉅額交易
2023/11/14	4	11.55	0.1	11.60	11.50	4	27,640	0.01%
2023/11/13	1,019	11.60	1	11.55	11.55	1,018	27,617	3.69%	大買/鉅額交易
2023/11/09	0	0.00	0.2	11.45	11.45	-0.2	28,172	0.00%
2023/11/08	4.2	11.49	0	0.00	11.45	4.2	28,632	0.01%
2023/11/06	0	0.00	118.1	11.68	11.65	-118.1	28,960	-0.41%	大賣/鉅額交易
2023/11/03	100	11.55	130.3	11.35	11.55	-30.3	28,753	-0.11%	大賣/
2023/11/02	0.2	11.25	1	11.30	11.20	-0.9	28,448	0.00%
2023/10/31	1	11.20	2	11.20	11.30	-1	27,990	0.00%
2023/10/30	8.1	11.21	0	0.00	11.20	8.1	28,435	0.03%
2023/10/27	1.2	11.31	2	11.30	11.30	-0.9	28,305	0.00%
2023/10/26	15.1	11.40	0	0.00	11.30	15.1	28,839	0.05%
2023/10/25	26	11.53	0	0.00	11.50	26	28,538	0.09%
2023/10/24	4.1	11.51	1	11.50	11.55	3.1	29,404	0.01%
2023/10/23	8.1	11.61	1	11.60	11.55	7.1	29,930	0.02%
2023/10/20	3.1	11.60	0	0.00	11.70	3.1	29,769	0.01%
2023/10/19	5.7	11.86	2	11.80	11.85	3.7	29,817	0.01%
2023/10/18	42	11.95	5	11.90	11.95	37	30,196	0.12%
2023/10/17	2	11.98	0	0.00	11.95	2	30,459	0.01%
2023/10/16	32	11.98	13	12.00	12.05	19	30,957	0.06%
2023/10/13	0	0.00	2	11.95	12.05	-2	31,600	-0.01%
2023/10/12	2	11.90	6.1	11.98	12.05	-4.1	32,038	-0.01%
2023/10/11	2	11.95	22.3	11.82	11.95	-20.3	31,848	-0.06%
2023/10/06	11	11.59	0	0.00	11.60	11	31,756	0.03%
2023/10/05	10	11.55	0	0.00	11.55	10	31,921	0.03%
2023/10/04	11.5	11.56	0	0.00	11.55	11.5	31,971	0.04%
2023/10/03	5.1	11.70	0	0.00	11.70	5.1	32,604	0.02%
2023/10/02	201	11.80	0	0.00	11.75	201	32,989	0.61%	大買/鉅額交易
2023/09/28	3	11.78	0	0.00	11.80	3	33,805	0.01%
2023/09/27	4	11.74	0	0.00	11.75	4	34,084	0.01%
2023/09/26	2	11.80	0	0.00	11.80	2	34,680	0.01%
2023/09/25	2	11.85	0	0.00	11.85	2	34,740	0.01%
2023/09/21	22.1	11.80	0.2	11.85	11.75	21.9	35,117	0.06%
2023/09/19	1	12.00	0	0.00	11.95	1	34,882	0.00%
2023/09/18	0	12.00	0	0.00	12.00	0	35,007	0.00%
2023/09/15	0	12.05	0	0.00	12.05	0	35,255	0.00%
2023/09/12	0	0.00	5	11.95	11.95	-5	35,878	-0.01%
2023/09/11	0	0.00	125	11.95	11.95	-125	36,058	-0.35%	大賣/鉅額交易
2023/09/08	2	11.95	5	11.95	11.95	-3	36,122	-0.01%
2023/09/07	0	0.00	15	11.90	11.90	-15	36,508	-0.04%
2023/09/06	6	11.85	15	11.90	11.85	-9	36,588	-0.02%
2023/09/05	17	11.99	0.1	12.05	12.00	16.9	36,515	0.05%
2023/09/04	1	11.95	15	11.98	12.05	-14	36,677	-0.04%
2023/09/01	0	0.00	0.1	11.95	11.95	-0.1	36,792	0.00%
2023/08/31	2.1	11.90	0.1	11.95	11.85	2.1	36,860	0.01%
2023/08/30	6	11.96	0.2	12.00	12.00	5.8	36,989	0.02%
2023/08/29	0.8	11.90	71	11.92	11.95	-70.2	37,346	-0.19%
2023/08/28	2	11.90	0	0.00	11.90	2	37,572	0.01%
2023/08/25	0.2	11.75	0	0.00	11.70	0.2	38,998	0.00%
2023/08/24	14	11.75	0	0.00	11.75	14	39,531	0.04%
2023/08/23	6	11.80	1,240	11.83	11.80	-1,234	39,899	-3.09%	大賣/鉅額交易
2023/08/22	13	11.80	0	0.00	11.80	13	40,490	0.03%
2023/08/21	4.3	11.95	0	0.00	11.90	4.3	40,910	0.01%
2023/08/18	27	11.95	0	0.00	11.90	27	41,285	0.07%
2023/08/17	12.1	11.84	0	0.00	11.90	12.1	41,443	0.03%
2023/08/16	27	11.85	0	0.00	11.90	27	41,624	0.06%
2023/08/15	14.1	12.10	0	0.00	12.05	14.1	41,393	0.03%
2023/08/14	20.4	12.21	0	0.00	12.15	20.4	41,441	0.05%
2023/08/11	85.6	12.43	51	12.55	12.40	34.6	41,219	0.08%
2023/08/10	164.2	12.59	4	12.51	12.50	160.2	41,338	0.39%	大買/鉅額交易
2023/08/09	3	12.45	0	0.00	12.50	3	41,164	0.01%
2023/08/08	12	12.42	1	12.45	12.40	11	41,385	0.03%
2023/08/04	150.1	12.55	25	12.50	12.50	125.1	41,371	0.30%	大買/鉅額交易
2023/08/02	6	12.41	8	12.49	12.40	-2	41,461	0.00%
2023/08/01	1,262	12.60	0	0.00	12.65	1,262	42,203	2.99%	大買/鉅額交易
2023/07/31	351	12.71	30.2	12.70	12.55	320.8	41,906	0.77%	大買/鉅額交易
2023/07/28	32.1	12.60	0.1	12.65	12.60	32	41,154	0.08%
2023/07/27	5	12.70	73.3	12.69	12.70	-68.3	40,781	-0.17%
2023/07/26	10	12.45	0.1	12.40	12.45	9.9	39,740	0.02%
2023/07/25	1	12.30	12.6	12.25	12.25	-11.6	38,914	-0.03%
2023/07/24	11	12.25	0	0.00	12.25	11	39,313	0.03%
2023/07/20	0	0.00	1	12.35	12.40	-1	39,236	0.00%
2023/07/19	9	12.35	11.1	12.41	12.30	-2.1	39,208	-0.01%
2023/07/18	2	12.40	12	12.57	12.35	-10	38,986	-0.03%
2023/07/17	10.4	12.50	1.3	12.46	12.50	9.1	38,150	0.02%
2023/07/14	0	0.00	7	12.26	12.30	-7	37,476	-0.02%
2023/07/13	2	12.20	0	0.00	12.15	2	37,297	0.01%
2023/07/12	0	12.30	0	0.00	12.30	0	37,007	0.00%
2023/07/11	2.2	12.34	0.2	12.35	12.30	2	37,145	0.01%
2023/07/10	61	12.43	33.2	12.40	12.20	27.8	37,253	0.07%
2023/07/07	35.1	11.91	20	11.95	11.90	15.1	36,579	0.04%
2023/07/06	13.2	12.02	0	0.00	11.95	13.2	36,258	0.04%
2023/07/05	6.2	12.16	3	12.25	12.15	3.2	35,477	0.01%
2023/07/04	13.4	12.24	18	12.29	12.20	-4.6	35,383	-0.01%
2023/07/03	2	12.40	12	12.40	12.40	-10	34,738	-0.03%
2023/06/30	15.4	12.50	4	12.45	12.40	11.4	34,721	0.03%
2023/06/29	11.1	12.56	0	0.00	12.55	11.1	34,295	0.03%
2023/06/28	5.3	12.53	0	0.00	12.55	5.3	34,327	0.02%
2023/06/27	11.1	12.51	0	0.00	12.50	11.1	34,223	0.03%
2023/06/26	0.1	12.70	2	12.60	12.60	-1.9	34,067	-0.01%
2023/06/21	6.1	12.65	0	0.00	12.70	6.1	34,087	0.02%
2023/06/20	10	12.70	0	0.00	12.70	10	34,095	0.03%
2023/06/19	15.1	12.70	0	0.00	12.70	15.1	33,951	0.04%
2023/06/16	4	12.80	0	0.00	12.75	4	33,773	0.01%
2023/06/15	0	12.90	10	12.85	12.80	-10	33,371	-0.03%
2023/06/14	7	12.90	0	0.00	12.90	7	33,717	0.02%
2023/06/13	22.1	12.90	2	12.90	12.85	20.1	34,207	0.06%
2023/06/12	3	12.95	2	12.95	12.90	1	34,173	0.00%
2023/06/09	4	12.95	0	0.00	13.00	4	34,750	0.01%
2023/06/08	1	13.00	0	0.00	13.00	1	35,215	0.00%
2023/06/07	0	0.00	0.1	13.10	13.10	-0.1	35,617	0.00%
2023/06/02	0	0.00	1	12.90	12.90	-1	35,074	0.00%
2023/06/01	1	12.85	2	12.85	12.80	-1	34,776	0.00%
2023/05/31	17	12.72	2	12.95	12.70	15	34,643	0.04%
2023/05/30	14.2	12.84	10	12.85	12.80	4.2	33,423	0.01%
2023/05/26	1.3	12.88	0	0.00	12.85	1.3	32,925	0.00%
2023/05/25	1	13.25	4.2	13.21	13.00	-3.2	32,351	-0.01%
2023/05/24	0	0.00	3	13.33	13.30	-3	31,920	-0.01%
2023/05/23	0	0.00	5.8	13.30	13.30	-5.8	31,516	-0.02%
2023/05/22	0	0.00	6	13.25	13.30	-6	31,368	-0.02%
2023/05/19	0	0.00	49	13.15	13.20	-49	31,058	-0.16%
2023/05/18	0	0.00	27	13.15	13.20	-27	30,976	-0.09%
2023/05/17	0.3	12.95	3	13.10	13.05	-2.8	30,495	-0.01%
2023/05/16	0	0.00	27	12.98	13.00	-27	30,147	-0.09%
2023/05/15	1	12.55	2	12.70	12.80	-1	29,985	0.00%
2023/05/12	12	12.63	3	12.70	12.65	9	29,769	0.03%
2023/05/11	3	12.80	0	0.00	12.80	3	29,418	0.01%
2023/05/10	0.1	12.90	0	0.00	12.95	0.1	29,302	0.00%
2023/05/08	9.1	12.76	13	12.76	12.80	-3.9	29,107	-0.01%
2023/05/05	10	13.25	2	13.30	13.30	8	27,761	0.03%
2023/05/04	0.1	13.20	0	0.00	13.25	0.1	28,006	0.00%
2023/05/03	0	13.10	4	13.13	13.20	-4	28,349	-0.01%
2023/04/28	0	0.00	1	13.05	13.10	-1	29,486	0.00%
2023/04/26	0.3	12.95	5	12.95	13.05	-4.8	29,273	-0.02%
2023/04/24	0	0.00	8	13.30	13.20	-8	28,179	-0.03%
2023/04/21	0	0.00	2	13.18	13.15	-2	27,748	-0.01%
2023/04/20	48	13.00	1	13.00	13.05	47	27,377	0.17%
2023/04/18	2	13.22	2	13.15	13.15	0	27,717	0.00%
2023/04/17	0.3	13.25	11	13.25	13.25	-10.7	27,621	-0.04%
2023/04/14	14	13.25	0	0.00	13.30	14	27,440	0.05%
2023/04/13	4	13.14	0	0.00	13.20	4	27,109	0.01%
2023/04/12	5	13.12	19	13.16	13.20	-14	26,764	-0.05%
2023/04/10	13	12.90	5	12.87	12.90	8	26,335	0.03%
2023/04/07	0	0.00	3	12.72	12.80	-3	26,163	-0.01%
2023/04/06	0.3	12.60	0	0.00	12.55	0.3	25,809	0.00%
2023/03/31	2	12.55	2	12.55	12.55	0	25,613	0.00%
2023/03/30	55	12.55	30	12.65	12.50	25	25,411	0.10%
2023/03/29	30	12.60	18	12.58	12.60	12	25,347	0.05%
2023/03/28	1	12.50	2	12.45	12.45	-1	25,376	0.00%
2023/03/27	1.3	12.36	5	12.55	12.45	-3.8	25,339	-0.01%
2023/03/24	8	12.37	0.2	12.35	12.40	7.8	25,833	0.03%
2023/03/23	34	12.50	45	12.55	12.55	-11	25,593	-0.04%
2023/03/22	4.1	12.45	7	12.40	12.40	-2.9	25,544	-0.01%
2023/03/21	3	12.28	0	0.00	12.25	3	25,792	0.01%
2023/03/20	0.1	12.10	0	0.00	12.10	0.1	25,972	0.00%
2023/03/16	22.4	12.23	0	0.00	12.10	22.4	25,616	0.09%
2023/03/15	5	12.58	0	0.00	12.50	5	25,367	0.02%
2023/03/14	33.2	12.56	0	0.00	12.55	33.2	25,273	0.13%
2023/03/13	14	12.74	15	12.73	12.80	-1	24,754	0.00%
2023/03/10	24.1	12.93	0	0.00	12.90	24.1	24,453	0.10%
2023/03/09	8	13.10	0	0.00	13.10	8	24,424	0.03%
2023/03/08	0	13.20	0	0.00	13.20	0	25,121	0.00%
2023/03/06	13	13.19	0	0.00	13.15	13	26,209	0.05%
2023/03/03	4	13.10	2	13.10	13.10	2	26,668	0.01%
2023/03/02	1	13.05	4	13.05	13.10	-3	28,066	-0.01%
2023/03/01	2.2	13.08	1	13.10	13.05	1.2	28,476	0.00%
2023/02/24	5	13.10	8	13.12	13.20	-3	28,866	-0.01%
2023/02/23	8	13.15	5	13.15	13.20	3	28,602	0.01%
2023/02/22	1	13.05	1	13.10	13.10	0	28,595	0.00%
2023/02/21	1.2	13.26	0	0.00	13.20	1.2	28,445	0.00%
2023/02/20	1	13.35	13	13.29	13.35	-12	28,738	-0.04%
2023/02/17	0	0.00	5	13.10	13.20	-5	28,781	-0.02%
2023/02/16	1	13.05	0	0.00	13.05	1	29,019	0.00%
2023/02/15	5	13.00	0	0.00	13.00	5	29,647	0.02%
2023/02/14	11	13.07	2	13.10	13.05	9	29,765	0.03%
2023/02/13	4	12.98	4	12.90	13.05	0	29,790	0.00%
2023/02/10	0	13.00	0	0.00	12.90	0	29,659	0.00%
2023/02/09	6.2	13.00	0	0.00	13.00	6.2	29,694	0.02%
2023/02/08	5	13.05	0	0.00	13.00	5	29,744	0.02%
2023/02/06	0	0.00	5	13.00	13.05	-5	29,761	-0.02%
2023/02/03	1.2	13.10	2	13.10	13.10	-0.8	29,763	0.00%
2023/02/01	8	13.10	0	0.00	13.15	8	29,676	0.03%
2023/01/30	2.1	13.10	3	13.20	13.20	-0.9	29,286	0.00%
2023/01/17	2	13.03	0	0.00	13.05	2	28,843	0.01%
2023/01/16	4	13.00	0	0.00	13.00	4	28,920	0.01%
2023/01/13	0	0.00	5	13.10	12.95	-5	28,982	-0.02%
2023/01/12	10	12.95	0	0.00	12.95	10	29,601	0.03%
2023/01/11	1	12.90	0	0.00	12.90	1	29,806	0.00%
2023/01/10	2.2	12.96	35	13.00	13.00	-32.8	30,096	-0.11%
2023/01/09	0	0.00	3	12.97	13.05	-3	30,697	-0.01%
2023/01/06	0	0.00	50	12.85	12.85	-50	30,836	-0.16%
2023/01/05	0	0.00	2	12.85	12.75	-2	31,589	-0.01%
2023/01/04	0	0.00	7	12.65	12.65	-7	31,894	-0.02%
2023/01/03	5	12.52	20	12.60	12.65	-15	32,407	-0.05%
2022/12/30	2	12.60	0	0.00	12.60	2	32,374	0.01%
2022/12/29	1	12.60	0	0.00	12.60	1	32,654	0.00%
2022/12/28	0	0.00	5	12.75	12.70	-5	32,814	-0.02%
2022/12/23	2	12.60	0	0.00	12.70	2	34,208	0.01%
2022/12/22	0.2	12.70	22	12.73	12.80	-21.8	34,711	-0.06%
2022/12/21	2	12.60	0	0.00	12.55	2	35,392	0.01%
2022/12/20	5.1	12.61	0	0.00	12.50	5.1	35,591	0.01%
2022/12/19	0	0.00	5	12.65	12.70	-5	35,816	-0.01%
2022/12/16	0	12.80	0	0.00	12.70	0	35,953	0.00%
2022/12/15	1	12.85	0	0.00	12.85	1	35,798	0.00%
2022/12/14	0	0.00	51	12.85	12.85	-51	35,970	-0.14%
2022/12/13	0	12.80	0	0.00	12.80	0	35,904	0.00%
2022/12/12	8	12.68	0	0.00	12.95	8	35,739	0.02%
2022/12/09	2	12.90	0	0.00	12.95	2	35,902	0.01%
2022/12/08	3	12.90	0	0.00	12.95	3	35,926	0.01%
2022/12/07	3.1	13.09	9	13.15	13.05	-5.9	35,906	-0.02%
2022/12/06	9	13.23	0	0.00	13.15	9	35,608	0.03%
2022/12/05	10	13.42	2.7	13.41	13.40	7.3	35,543	0.02%
2022/12/02	0.2	13.45	43	13.45	13.45	-42.8	35,558	-0.12%
2022/12/01	1.2	13.43	0	0.00	13.35	1.2	35,802	0.00%
2022/11/30	4	13.35	4	13.35	13.35	0	35,621	0.00%
2022/11/29	5	13.10	3	13.27	13.20	2	35,278	0.01%
2022/11/28	0	0.00	2	13.10	12.90	-2	34,752	-0.01%
2022/11/25	3	12.92	1	12.90	12.90	2	34,401	0.01%
2022/11/24	47	12.95	4	12.90	12.90	43	34,049	0.13%
2022/11/23	0	0.00	1.4	13.57	13.50	-1.4	32,858	0.00%
2022/11/22	2	13.35	17.8	13.26	13.45	-15.8	32,652	-0.05%
2022/11/21	0	0.00	11.5	13.14	13.10	-11.5	32,038	-0.04%
2022/11/17	0	0.00	20	12.90	12.95	-20	32,036	-0.06%
2022/11/16	1.2	13.02	0	0.00	13.00	1.2	32,232	0.00%
2022/11/15	1	13.15	26	12.94	13.15	-25	31,920	-0.08%
2022/11/14	0	0.00	111	13.05	13.00	-111	31,678	-0.35%	大賣/鉅額交易
2022/11/11	0	0.00	14	12.70	12.90	-14	31,336	-0.04%
2022/11/10	4	12.35	0	0.00	12.30	4	30,699	0.01%
2022/11/09	2	12.45	3	12.43	12.50	-1	30,668	0.00%
2022/11/08	0	0.00	1	12.40	12.45	-1	30,757	0.00%
2022/11/07	15	12.30	0	0.00	12.35	15	30,958	0.05%
2022/11/04	1	11.95	30	12.10	12.20	-29	31,640	-0.09%
2022/11/03	99	11.95	4	12.00	12.00	95	32,096	0.30%
2022/11/02	1	12.00	2	11.95	11.95	-1	32,186	0.00%
2022/11/01	101	11.90	0	0.00	11.95	101	32,472	0.31%	大買/鉅額交易
2022/10/28	1	11.65	0	0.00	11.70	1	33,451	0.00%
2022/10/27	5	11.75	3	11.82	11.75	2	33,651	0.01%
2022/10/26	1.3	11.66	156	11.65	11.65	-154.8	33,886	-0.46%	大賣/鉅額交易
2022/10/25	0	0.00	4	11.36	11.45	-4	33,785	-0.01%
2022/10/21	156	11.30	0	0.00	11.20	156	33,642	0.46%	大買/鉅額交易
2022/10/20	4.4	11.05	0.1	11.10	11.45	4.3	33,576	0.01%
2022/10/19	11.3	11.26	3	11.25	11.20	8.3	33,184	0.02%
2022/10/18	7.3	11.16	3	11.22	11.35	4.3	33,159	0.01%
2022/10/17	7.5	11.11	0	0.00	11.30	7.5	33,315	0.02%
2022/10/14	15	11.71	0	0.00	11.65	15	33,402	0.04%
2022/10/13	14	11.88	0	0.00	11.70	14	33,643	0.04%
2022/10/12	2	12.18	21	12.34	12.20	-19	33,503	-0.06%
2022/10/11	41	12.08	30	12.15	12.15	11	33,678	0.03%
2022/10/07	3	12.32	15	12.35	12.35	-12	33,475	-0.04%
2022/10/06	0.3	12.40	1	12.40	12.40	-0.8	33,769	0.00%
2022/10/04	0	0.00	5	11.85	11.90	-5	34,793	-0.01%
2022/10/03	3	11.80	1	11.80	11.80	2	34,722	0.01%
2022/09/30	29	12.01	0	0.00	12.00	29	34,939	0.08%
2022/09/29	2	12.20	3	12.27	12.25	-1	35,131	0.00%
2022/09/28	32	12.32	2	12.20	12.15	30	36,677	0.08%
2022/09/27	1	12.60	0	0.00	12.55	1	37,719	0.00%
2022/09/26	37	12.63	5	12.62	12.60	32	38,487	0.08%
2022/09/23	3	12.85	88	12.90	12.85	-85	39,310	-0.22%
2022/09/22	29	12.72	1	12.75	12.80	28	40,238	0.07%
2022/09/21	82	13.00	1	13.00	13.00	81	40,178	0.20%
2022/09/19	1.2	12.99	3	12.95	12.95	-1.8	40,364	0.00%
2022/09/16	1	13.05	20	13.05	13.10	-19	40,380	-0.05%
2022/09/15	0.1	13.25	0	0.00	13.15	0.1	40,371	0.00%
2022/09/14	6	13.14	0	0.00	13.10	6	40,646	0.01%
2022/09/13	1	13.40	82	13.44	13.40	-81	41,148	-0.20%
2022/09/12	125	13.35	14	13.29	13.35	111	42,125	0.26%	大買/鉅額交易
2022/09/08	0	0.00	1	13.00	13.05	-1	42,931	0.00%
2022/09/07	16	12.83	1	12.90	12.85	15	43,472	0.03%
2022/09/06	2.2	13.13	0	0.00	13.15	2.2	43,131	0.01%
2022/09/02	5	13.20	0	0.00	13.15	5	43,369	0.01%
2022/09/01	1	13.15	0	0.00	13.30	1	43,288	0.00%
2022/08/30	14	13.33	0	0.00	13.35	14	42,942	0.03%
2022/08/29	2.3	13.41	0	0.00	13.35	2.3	42,862	0.01%
2022/08/26	6.2	13.74	0	0.00	13.75	6.2	42,686	0.01%
2022/08/25	7	13.59	7	13.60	13.65	0	42,924	0.00%
2022/08/24	15	13.53	0	0.00	13.55	15	43,184	0.03%
2022/08/23	2.2	13.60	2	13.60	13.55	0.2	44,962	0.00%
2022/08/19	0	0.00	1.1	13.85	13.90	-1.1	46,495	0.00%
2022/08/18	1	13.95	0	0.00	13.85	1	47,213	0.00%
2022/08/17	0.2	14.00	5	14.00	14.00	-4.8	48,740	-0.01%
2022/08/16	3	13.88	1	13.85	13.90	2	49,597	0.00%
2022/08/15	10	13.99	0	0.00	13.90	10	50,188	0.02%
2022/08/12	0	0.00	1	13.80	13.90	-1	50,247	0.00%
2022/08/11	1	13.80	66	13.77	13.90	-65	50,440	-0.13%
2022/08/10	42	13.60	3	13.60	13.55	39	50,223	0.08%
2022/08/09	0.2	13.35	0	13.40	13.40	0.2	50,048	0.00%
2022/08/08	6	13.26	10	13.32	13.35	-4	50,538	-0.01%
2022/08/05	28	13.26	15.5	13.27	13.35	12.5	50,824	0.02%
2022/08/04	101	12.80	0	0.00	12.85	101	51,344	0.20%	大買/鉅額交易
2022/08/03	3	12.75	11	12.70	12.85	-8	51,628	-0.02%
2022/08/02	16	12.88	3	12.90	12.90	13	52,319	0.02%
2022/08/01	0	0.00	3	13.00	13.05	-3	53,286	-0.01%
2022/07/29	2	13.00	12	13.00	12.90	-10	53,744	-0.02%
2022/07/28	1	12.90	0	0.00	12.95	1	53,825	0.00%
2022/07/27	20	12.95	0	0.00	12.85	20	53,828	0.04%
2022/07/26	23.2	12.93	0	0.00	12.95	23.2	54,020	0.04%
2022/07/25	0	0.00	2	12.80	12.85	-2	54,429	0.00%
2022/07/22	0.5	12.75	0	0.00	12.75	0.5	54,861	0.00%
2022/07/21	3.3	12.57	0	0.00	12.65	3.3	55,525	0.01%
2022/07/19	6	12.75	10	12.85	12.80	-4	55,479	-0.01%
2022/07/18	0.4	12.70	4	12.70	12.70	-3.6	55,457	-0.01%
2022/07/15	6.3	12.57	0	0.00	12.50	6.3	55,469	0.01%
2022/07/14	1	12.70	0	0.00	12.75	1	55,745	0.00%
2022/07/13	4	12.78	19	12.73	12.80	-15	55,895	-0.03%
2022/07/12	5	12.35	1	12.45	12.30	4	56,245	0.01%
2022/07/11	3	12.80	3	12.85	12.80	0	56,183	0.00%
2022/07/08	1	12.90	0	0.00	12.90	1	56,933	0.00%
2022/07/07	12	12.78	0	0.00	12.90	12	56,884	0.02%
2022/07/06	16.2	12.99	6	12.96	12.90	10.2	56,712	0.02%
2022/07/05	13	14.21	30	14.26	14.25	-17	56,037	-0.03%
2022/07/04	12	14.27	0	0.00	14.20	12	55,263	0.02%
2022/07/01	22.2	14.50	30	14.30	14.30	-7.8	56,045	-0.01%
2022/06/30	16	14.86	0	0.00	14.70	16	56,326	0.03%
2022/06/29	10	15.16	0	0.00	15.20	10	55,861	0.02%
2022/06/28	10	15.23	1	15.25	15.30	9	57,279	0.02%
2022/06/27	45.2	15.35	15	15.35	15.25	30.2	57,834	0.05%
2022/06/23	2.2	15.03	0	0.00	15.10	2.2	58,066	0.00%
2022/06/22	18	15.16	10	15.40	15.10	8	58,007	0.01%
2022/06/21	2	15.28	3	15.27	15.30	-1	57,943	0.00%
2022/06/20	20	14.84	6	14.76	14.70	14	57,917	0.02%
2022/06/17	126.2	15.13	0.6	15.20	15.15	125.6	57,370	0.22%	大買/鉅額交易
2022/06/16	47.2	15.37	2	15.25	15.25	45.2	57,547	0.08%
2022/06/15	6	15.52	0	0.00	15.50	6	60,394	0.01%
2022/06/14	12	15.35	10	15.55	15.55	2	61,948	0.00%
2022/06/13	6.2	15.40	0	0.00	15.50	6.2	62,344	0.01%
2022/06/10	2.1	15.80	1	15.85	15.85	1.1	62,582	0.00%
2022/06/08	1	16.00	0	0.00	16.00	1	63,200	0.00%
2022/06/07	0	0.00	1	15.90	15.90	-1	64,557	0.00%
2022/06/06	3.2	15.90	14	15.97	16.05	-10.8	65,053	-0.02%
2022/06/01	9	16.08	1	16.05	15.95	8	69,532	0.01%
2022/05/31	22	15.98	3	16.00	16.20	19	71,755	0.03%
2022/05/30	32	16.07	37	15.97	16.15	-5	70,440	-0.01%
2022/05/27	19	15.53	12	15.38	15.50	7	71,191	0.01%
2022/05/26	43.2	15.25	14	15.30	15.15	29.2	71,903	0.04%
2022/05/25	109	15.21	10	15.15	15.20	99	72,657	0.14%	大買/
2022/05/24	46	15.72	0	0.00	15.60	46	73,540	0.06%
2022/05/23	69	15.76	4	15.80	15.90	65	72,906	0.09%
2022/05/20	12	15.94	6	15.93	15.90	6	73,902	0.01%
2022/05/19	20	15.85	0	0.00	15.80	20	74,219	0.03%
2022/05/18	5	16.12	55	16.09	16.35	-50	74,585	-0.07%
2022/05/17	42	15.85	4	15.85	15.85	38	74,977	0.05%
2022/05/16	23.2	15.88	16	15.80	15.85	7.2	75,317	0.01%
2022/05/13	2	15.88	14	15.99	16.00	-12	75,827	-0.02%
2022/05/12	45.1	16.01	7	16.09	15.85	38.1	76,243	0.05%
2022/05/11	11	16.50	6	16.40	16.40	5	75,317	0.01%
2022/05/10	23	16.59	5	16.45	16.70	18	75,489	0.02%
2022/05/09	13	16.89	6	16.83	16.85	7	75,350	0.01%
2022/05/06	1	17.35	10	17.40	17.45	-9	75,578	-0.01%
2022/05/05	2	17.65	10	17.65	17.65	-8	77,448	-0.01%
2022/05/04	11.2	17.66	1	17.70	17.70	10.2	77,747	0.01%
2022/05/03	8	17.66	60	17.75	17.70	-52	78,503	-0.07%
2022/04/29	6	17.90	2	18.05	17.95	4	79,946	0.01%
2022/04/28	8	17.66	0	0.00	17.90	8	81,077	0.01%
2022/04/27	21	17.81	2	17.80	17.80	19	82,023	0.02%
2022/04/26	8	18.25	0	0.00	18.20	8	82,580	0.01%
2022/04/25	20	18.17	12	18.20	18.15	8	83,009	0.01%
2022/04/22	3	18.47	4	18.63	18.60	-1	84,359	0.00%
2022/04/21	5	18.57	0	0.00	18.40	5	87,723	0.01%
2022/04/20	10	18.43	5.3	18.74	18.75	4.7	89,730	0.01%
2022/04/19	1	18.60	10	18.62	18.50	-9	92,335	-0.01%
2022/04/18	11	18.56	13	18.66	18.50	-2	96,008	0.00%
2022/04/15	15	19.00	12	18.95	19.00	3	95,286	0.00%
2022/04/14	21	19.28	16	19.26	19.20	5	95,330	0.01%
2022/04/13	12.6	19.60	6	19.60	19.65	6.6	94,847	0.01%
2022/04/12	8	19.51	0	0.00	19.55	8	95,107	0.01%
2022/04/11	38	19.78	24	19.75	19.75	14	94,877	0.01%
2022/04/08	0	0.00	9.5	19.66	19.80	-9.5	95,305	-0.01%
2022/04/07	83	19.75	77	19.59	19.30	6	96,001	0.01%
2022/04/06	63	19.55	84	19.51	19.70	-21	95,900	-0.02%
2022/04/01	5	19.28	0	0.00	19.30	5	95,306	0.01%
2022/03/31	78	19.32	80	19.35	19.20	-2	94,938	0.00%
2022/03/30	4	19.05	15	19.10	19.05	-11	94,025	-0.01%
2022/03/29	0	0.00	5	18.95	18.95	-5	94,476	-0.01%
2022/03/25	9	18.81	78	18.84	18.75	-69	96,220	-0.07%
2022/03/24	71	19.00	0	0.00	19.00	71	97,646	0.07%
2022/03/23	21	18.90	48	18.91	19.00	-27	100,697	-0.03%
2022/03/22	9	18.71	2	18.70	18.75	7	100,951	0.01%
2022/03/21	12	18.87	21	18.94	18.80	-9	100,950	-0.01%
2022/03/18	16	18.82	31	18.94	19.05	-15	100,367	-0.01%
2022/03/17	0	0.00	11	18.45	18.65	-11	97,396	-0.01%
2022/03/16	0	17.75	2	17.70	17.85	-2	96,195	0.00%
2022/03/15	0	0.00	6	17.73	17.80	-6	95,878	-0.01%
2022/03/14	0	0.00	3	17.55	17.55	-3	95,870	0.00%
2022/03/11	0.1	17.55	2	17.50	17.50	-1.9	96,277	0.00%
2022/03/10	24	17.67	23	17.67	17.70	1	96,520	0.00%
2022/03/09	31	17.09	17	17.06	17.05	14	95,926	0.01%
2022/03/08	22	17.02	22	17.08	16.95	0	95,709	0.00%
2022/03/07	56	17.02	47	16.97	17.05	9	94,838	0.01%
2022/03/04	46	18.02	67	17.91	17.90	-21	92,986	-0.02%
2022/03/03	6	18.48	1	18.40	18.45	5	91,649	0.01%
2022/03/02	34	18.29	53	18.28	18.40	-19	92,395	-0.02%
2022/03/01	41	18.77	22	18.70	18.75	19	91,081	0.02%
2022/02/25	61	18.65	8	18.90	18.95	53	90,730	0.06%
2022/02/24	53	18.91	10	18.91	18.85	43	90,257	0.05%
2022/02/23	6	19.34	7	19.37	19.35	-1	88,904	0.00%
2022/02/22	52	19.23	5	19.29	19.40	47	90,191	0.05%
2022/02/21	11	19.50	6	19.55	19.60	5	91,665	0.01%
2022/02/18	12	19.46	17	19.48	19.50	-5	96,169	-0.01%
2022/02/17	9	19.41	16.8	19.42	19.35	-7.8	96,496	-0.01%
2022/02/16	2	19.40	5.3	19.34	19.30	-3.3	97,777	0.00%
2022/02/15	13	19.25	2	19.33	19.15	11	100,508	0.01%
2022/02/14	5	19.07	4	19.10	19.20	1	100,398	0.00%
2022/02/11	4	19.28	0	0.00	19.30	4	99,506	0.00%
2022/02/10	9	19.13	1	19.20	19.30	8	99,021	0.01%
2022/02/09	18	19.24	19	19.24	19.30	-1	98,611	0.00%
2022/02/08	1	19.05	22.1	19.18	19.25	-21.1	98,050	-0.02%
2022/02/07	18	18.63	67.2	19.06	19.10	-49.2	96,860	-0.05%
2022/01/26	3	18.22	5	18.16	18.20	-2	94,430	0.00%
2022/01/25	2	18.18	5	18.15	18.20	-3	93,985	0.00%
2022/01/24	22	18.28	20	17.95	18.45	2	93,199	0.00%
2022/01/21	28	18.39	10	18.25	18.40	18	91,776	0.02%
2022/01/20	12	18.60	1	18.60	18.75	11	90,155	0.01%
2022/01/19	11	19.01	32	19.18	18.85	-21	88,874	-0.02%
2022/01/18	24	19.01	15	19.07	19.10	9	87,706	0.01%
2022/01/17	50	19.02	16.7	19.05	18.90	33.3	86,585	0.04%
2022/01/14	65.1	19.04	95	18.87	18.85	-30	84,692	-0.04%
2022/01/13	46	18.41	8	18.63	18.65	38	81,356	0.05%
2022/01/12	31	18.43	17	18.43	18.45	14	79,413	0.02%
2022/01/11	25	17.96	38	17.90	18.25	-13	76,726	-0.02%
2022/01/10	5	17.20	0	0.00	17.35	5	73,683	0.01%
2022/01/07	11	17.28	0	0.00	17.30	11	73,695	0.01%
2022/01/06	10	17.20	8	17.20	17.25	2	73,345	0.00%
2022/01/05	12	17.25	5	17.20	17.20	7	73,189	0.01%
2022/01/04	5	17.05	0	0.00	17.10	5	73,110	0.01%
2022/01/03	54	17.19	2.9	17.10	17.15	51.1	72,981	0.07%
2021/12/30	41.3	17.46	6	17.42	17.50	35.3	71,626	0.05%
2021/12/29	5.5	17.50	53	17.47	17.60	-47.5	70,492	-0.07%
2021/12/28	5.6	16.97	9.5	16.96	17.10	-3.9	69,355	-0.01%
2021/12/27	4	16.88	6	16.90	16.90	-2	68,922	0.00%
2021/12/24	1	16.85	8	16.89	16.85	-7	69,645	-0.01%
2021/12/23	6	16.60	2	16.65	16.70	4	69,265	0.01%
2021/12/22	18	16.55	3	16.55	16.65	15	68,755	0.02%
2021/12/21	4	16.59	3	16.60	16.60	1	67,626	0.00%
2021/12/20	10.5	16.68	12	16.68	16.55	-1.5	67,018	0.00%
2021/12/17	10.9	16.90	0	0.00	16.85	10.9	65,735	0.02%
2021/12/16	28	16.49	30	16.45	16.50	-2	62,859	0.00%
2021/12/15	2	16.58	1	16.60	16.55	1	63,353	0.00%
2021/12/14	6	16.51	5	16.45	16.60	1	64,095	0.00%
2021/12/13	1	16.65	59	16.69	16.65	-58	65,341	-0.09%
2021/12/10	30	16.70	2	16.70	16.60	28	65,336	0.04%
2021/12/09	2	16.60	3	16.55	16.65	-1	66,257	0.00%
2021/12/08	22	16.64	5	16.55	16.50	17	66,982	0.03%
2021/12/07	2	16.58	0	0.00	16.70	2	66,222	0.00%
2021/12/06	1	16.50	0	0.00	16.45	1	65,707	0.00%
2021/12/03	65.5	16.43	0	0.00	16.35	65.5	65,448	0.10%
2021/12/02	2	16.13	3	16.20	16.15	-1	65,049	0.00%
2021/12/01	2	16.15	0	0.00	16.25	2	64,906	0.00%
2021/11/30	13	16.20	0	0.00	16.40	13	64,479	0.02%
2021/11/29	35	16.00	12	16.12	16.20	23	64,003	0.04%
2021/11/26	38	16.57	6	16.35	16.35	32	63,263	0.05%
2021/11/25	10	16.75	0	0.00	16.80	10	62,823	0.02%
2021/11/24	2	17.03	8	16.86	16.80	-6	63,421	-0.01%
2021/11/23	5	16.75	66	16.77	16.80	-61	62,961	-0.10%
2021/11/22	11	16.67	53	16.60	16.70	-42	62,204	-0.07%
2021/11/19	43.3	16.83	18	16.89	16.85	25.3	61,861	0.04%
2021/11/18	92	17.26	2	17.25	17.10	90	60,633	0.15%
2021/11/17	44	16.61	50.2	16.42	16.95	-6.2	58,267	-0.01%
2021/11/16	70	15.43	44	15.43	15.65	26	54,411	0.05%
2021/11/15	13	15.66	70	15.61	15.60	-57	54,942	-0.10%
2021/11/12	114	14.89	229	15.01	15.30	-115	53,620	-0.21%	大買/大賣/鉅額交易
2021/11/11	39	14.54	2	14.45	14.50	37	51,294	0.07%
2021/11/10	2	14.30	0	0.00	14.35	2	53,352	0.00%
2021/11/09	1	14.30	0.2	14.30	14.30	0.8	56,846	0.00%
2021/11/05	1	14.15	0	0.00	14.15	1	58,065	0.00%
2021/11/03	2	14.10	0	0.00	14.15	2	60,455	0.00%
2021/11/02	0	0.00	10	14.10	14.15	-10	61,236	-0.02%
2021/11/01	1	14.15	0	0.00	14.10	1	61,653	0.00%
2021/10/29	0	14.25	2	14.20	14.20	-2	61,686	0.00%
2021/10/28	1	14.30	0	0.00	14.35	1	61,681	0.00%
2021/10/27	6	14.30	6	14.34	14.30	0	61,901	0.00%
2021/10/26	0	0.00	2	14.30	14.30	-2	62,189	0.00%
2021/10/25	1	14.20	2	14.20	14.15	-1	62,115	0.00%
2021/10/22	4	14.10	0	0.00	14.15	4	63,530	0.01%
2021/10/20	4	14.11	0	0.00	14.15	4	64,956	0.01%
2021/10/18	2	14.20	11	14.28	14.20	-9	65,164	-0.01%
2021/10/15	5	14.10	0	0.00	14.10	5	65,357	0.01%
2021/10/14	1	14.00	0	0.00	14.00	1	66,634	0.00%
2021/10/13	0	0.00	2	14.10	14.10	-2	68,350	0.00%
2021/10/12	1	14.15	4.5	14.16	14.20	-3.5	70,419	0.00%
2021/10/08	0	0.00	2	14.20	14.15	-2	70,965	0.00%
2021/10/07	1	14.10	11.3	14.15	14.10	-10.3	71,561	-0.01%
2021/10/06	2	14.00	2	13.95	14.00	0	72,631	0.00%
2021/10/05	2	13.88	0	0.00	13.95	2	73,764	0.00%
2021/10/04	2	13.93	1.4	13.99	13.90	0.6	74,530	0.00%
2021/10/01	8.4	14.01	4	14.00	14.00	4.4	76,499	0.01%
2021/09/30	20	14.15	0	0.00	14.20	20	76,853	0.03%
2021/09/29	11	14.03	58	14.05	14.05	-47	77,139	-0.06%
2021/09/27	5	14.20	10	14.24	14.20	-5	77,492	-0.01%
2021/09/24	0.7	14.10	0	0.00	14.10	0.7	77,668	0.00%
2021/09/23	7	14.10	1	14.20	14.10	6	77,779	0.01%
2021/09/22	9	13.93	0	0.00	14.10	9	78,426	0.01%
2021/09/17	4	14.38	3	14.47	14.25	1	78,310	0.00%
2021/09/16	33	14.60	44	14.54	14.50	-11	77,892	-0.01%
2021/09/15	1	14.35	3	14.30	14.35	-2	76,980	0.00%
2021/09/14	2	14.25	21	14.24	14.30	-19	78,401	-0.02%
2021/09/13	9	14.02	11	14.09	14.10	-2	80,629	0.00%
2021/09/10	2	13.85	1	13.85	13.90	1	80,610	0.00%
2021/09/09	1	13.75	1	13.80	13.80	0	81,822	0.00%
2021/09/08	2	13.70	0	0.00	13.75	2	81,808	0.00%
2021/09/07	1	13.70	8	13.77	13.85	-7	81,940	-0.01%
2021/09/06	7	13.81	0	0.00	13.80	7	81,919	0.01%
2021/09/03	12	13.93	0	0.00	13.95	12	81,961	0.01%
2021/09/02	7	13.83	0	0.00	13.75	7	82,377	0.01%
2021/09/01	2	14.10	2	14.13	14.10	0	81,731	0.00%
2021/08/31	0	0.00	5	14.20	14.20	-5	81,436	-0.01%
2021/08/30	4	14.09	10	14.02	14.20	-6	81,177	-0.01%
2021/08/27	0	0.00	42.5	13.79	13.80	-42.5	80,857	-0.05%
2021/08/26	0	0.00	0.3	13.60	13.65	-0.3	80,751	0.00%
2021/08/25	5	13.53	7	13.64	13.65	-2	81,508	0.00%
2021/08/24	4	13.31	0	0.00	13.40	4	81,434	0.00%
2021/08/23	15	13.22	10	13.35	13.35	5	82,123	0.01%
2021/08/20	2.4	13.10	4	13.15	13.15	-1.6	82,382	0.00%
2021/08/19	31.2	13.26	1	13.45	13.20	30.2	82,509	0.04%
2021/08/18	10	13.60	0	0.00	13.60	10	81,570	0.01%
2021/08/17	38	13.48	40	13.50	13.65	-2	81,339	0.00%
2021/08/16	80.2	13.87	28	13.90	13.70	52.2	80,832	0.06%
2021/08/13	20	14.33	62	14.38	14.30	-42	78,735	-0.05%
2021/08/12	4	13.89	11	13.80	13.85	-7	76,171	-0.01%
2021/08/11	2	13.93	3	14.00	13.90	-1	77,421	0.00%
2021/08/10	26	13.70	80	13.77	13.85	-54	79,013	-0.07%
2021/08/09	22	14.20	19	14.14	14.15	3	81,499	0.00%
2021/08/06	2	14.20	10	14.20	14.25	-8	82,427	-0.01%
2021/08/05	0	0.00	1	14.25	14.25	-1	84,791	0.00%
2021/07/29	8	14.05	3	14.00	14.10	5	100,379	0.00%
2021/07/28	12.1	13.72	2	13.60	13.85	10.1	102,409	0.01%
2021/07/27	25	14.00	0	0.00	13.95	25	106,150	0.02%
2021/07/26	15	14.48	23	14.58	14.25	-8	107,347	-0.01%
2021/07/23	0	0.00	10	14.35	14.40	-10	109,081	-0.01%
2021/07/22	11	14.15	10	14.20	14.20	1	111,678	0.00%
2021/07/21	8	14.04	27	14.02	14.10	-19	114,878	-0.02%
2021/07/20	68	14.10	18	14.15	14.15	50	120,639	0.04%
2021/07/19	3	14.48	1	14.50	14.45	2	121,839	0.00%
2021/07/16	10	14.65	57	14.46	14.70	-47	123,822	-0.04%
2021/07/15	0	0.00	93	14.12	14.20	-93	122,551	-0.08%
2021/07/14	2	13.85	16	13.86	13.95	-14	122,986	-0.01%
2021/07/13	2	14.00	27	14.01	13.80	-25	124,648	-0.02%
2021/07/12	64	14.13	1.4	14.01	13.95	62.6	124,581	0.05%
2021/07/09	34	13.77	4	13.73	13.70	30	124,502	0.02%
2021/07/08	32	13.83	269	13.76	13.95	-237	124,941	-0.19%	大賣/鉅額交易
2021/07/07	249	13.45	63	13.39	13.50	186	124,426	0.15%	大買/鉅額交易
2021/07/06	0	0.00	34	13.31	13.30	-34	126,833	-0.03%
2021/07/05	0	0.00	7.5	13.24	13.25	-7.5	126,659	-0.01%
2021/07/02	0	13.15	2	13.15	13.15	-2	126,296	0.00%
2021/06/30	6	13.12	6	13.13	13.15	0	126,167	0.00%
2021/06/29	4	13.10	0	0.00	13.00	4	126,127	0.00%
2021/06/28	30	13.20	13	13.15	13.20	17	125,824	0.01%
2021/06/25	32	12.95	105	12.95	12.95	-73	125,374	-0.06%	大賣/
2021/06/24	10	12.85	0	0.00	12.80	10	125,396	0.01%
2021/06/23	0	12.85	9	12.94	12.85	-9	126,305	-0.01%
2021/06/22	9	12.78	78	12.77	12.65	-69	126,230	-0.05%
2021/06/21	28	12.17	0	0.00	12.15	28	123,178	0.02%
2021/06/18	16	12.30	11	12.30	12.25	5	122,899	0.00%
2021/06/17	0	12.37	10	12.45	12.45	-10	122,509	-0.01%
2021/06/16	22	12.33	30	12.35	12.35	-8	124,544	-0.01%
2021/06/15	6	12.39	4	12.35	12.40	2	124,700	0.00%
2021/06/11	4	12.46	50	12.55	12.50	-46	124,890	-0.04%
2021/06/10	0.2	12.45	0	0.00	12.45	0.2	125,395	0.00%
2021/06/09	11.1	12.40	0	0.00	12.45	11.1	126,284	0.01%
2021/06/07	40	12.40	0	0.00	12.50	40	128,135	0.03%
2021/06/04	0	0.00	8	12.64	12.65	-8	128,650	-0.01%
2021/06/02	11	12.70	4	12.70	12.75	7	130,004	0.01%
2021/06/01	0	0.00	12	12.55	12.60	-12	129,273	-0.01%
2021/05/31	17	12.41	6	12.42	12.45	11	129,332	0.01%
2021/05/28	2	12.35	24	12.31	12.30	-22	128,901	-0.02%
2021/05/27	3	12.05	16	12.10	12.10	-13	128,298	-0.01%
2021/05/26	10	12.15	2	12.25	12.20	8	128,177	0.01%
2021/05/25	0	0.00	171	12.15	12.10	-171	128,520	-0.13%	大賣/鉅額交易
2021/05/24	6	12.00	39	12.04	12.05	-33	128,334	-0.03%
2021/05/21	0	0.00	15	11.95	12.05	-15	128,303	-0.01%
2021/05/20	13	11.80	0	0.00	11.85	13	127,584	0.01%
2021/05/19	6	11.89	1	12.00	11.95	5	126,812	0.00%
2021/05/18	73	12.03	3	12.03	12.10	70	125,810	0.06%
2021/05/17	25	11.45	6	11.38	11.20	19	123,704	0.02%
2021/05/14	63	12.29	26	12.05	12.10	37	119,729	0.03%
2021/05/13	42	12.19	17	12.03	12.10	25	117,481	0.02%
2021/05/12	42	12.88	9	12.69	12.40	33	114,416	0.03%
2021/05/11	67	13.25	113	13.48	13.00	-46	108,102	-0.04%	大賣/
2021/05/10	40	13.37	75	13.31	13.35	-35	102,931	-0.03%
2021/05/07	7	12.80	454.1	12.82	12.85	-447.1	100,112	-0.45%	大賣/鉅額交易
2021/05/06	27	12.67	6	12.66	12.75	21	99,754	0.02%
2021/05/05	227	12.74	15	12.63	12.60	212	98,452	0.22%	大買/鉅額交易
2021/05/04	39	12.72	55	12.63	12.35	-16	96,151	-0.02%
2021/05/03	302	13.05	10	13.00	13.00	292	91,250	0.32%	大買/鉅額交易
2021/04/29	30	13.06	59	12.91	13.05	-29	89,321	-0.03%
2021/04/28	45	13.13	27.1	13.10	13.15	17.9	86,923	0.02%
2021/04/27	57.1	13.36	0	0.00	13.45	57.1	84,339	0.07%
2021/04/26	318	12.97	363	12.98	13.50	-45	80,862	-0.06%	大買/大賣/
2021/04/23	3	11.95	13	12.08	12.30	-10	74,293	-0.01%
2021/04/22	8	12.05	32	12.02	11.85	-24	72,104	-0.03%
2021/04/21	1	11.70	5.1	11.60	11.75	-4.1	68,469	-0.01%
2021/04/20	2	11.70	3	11.70	11.80	-1	68,119	0.00%
2021/04/19	16	11.75	44	11.58	11.80	-28	67,727	-0.04%
2021/04/16	51	11.30	19	11.28	11.25	32	67,623	0.05%
2021/04/15	0	0.00	3	11.18	11.25	-3	67,182	0.00%
2021/04/14	5	11.05	3	10.98	11.05	2	66,270	0.00%
2021/04/13	42	11.14	4.1	11.16	11.05	37.9	65,355	0.06%
2021/04/12	84	11.05	89	11.04	11.15	-5	63,818	-0.01%
2021/04/09	53	10.35	34.2	10.38	10.40	18.8	60,551	0.03%
2021/04/08	7	10.44	3	10.45	10.40	4	60,532	0.01%
2021/04/07	7.6	10.39	5	10.40	10.45	2.6	61,313	0.00%
2021/04/06	5	10.46	22	10.45	10.45	-17	61,136	-0.03%
2021/03/31	1	10.45	5	10.47	10.50	-4	60,761	-0.01%
2021/03/30	9	10.37	2	10.35	10.40	7	61,195	0.01%
2021/03/29	1	10.45	67	10.45	10.50	-66	61,482	-0.11%
2021/03/26	15	10.60	74	10.65	10.50	-59	62,181	-0.09%
2021/03/25	31	10.40	27	10.37	10.50	4	62,038	0.01%
2021/03/24	14	10.15	11	10.20	10.20	3	62,349	0.00%
2021/03/23	13	10.24	26	10.25	10.20	-13	62,367	-0.02%
2021/03/22	1	10.10	3	10.15	10.15	-2	62,486	0.00%
2021/03/19	44.2	10.02	42.2	10.04	10.00	2	62,256	0.00%
2021/03/18	33.2	10.02	24	10.03	10.00	9.2	60,575	0.02%
2021/03/17	2	10.03	7	10.01	10.05	-5	60,896	-0.01%
2021/03/16	45.4	10.10	3	10.10	10.10	42.4	60,755	0.07%
2021/03/15	71.4	10.04	73	10.03	10.10	-1.6	60,452	0.00%
2021/03/12	60.2	9.82	19	9.81	9.87	41.2	59,766	0.07%
2021/03/11	27	9.87	12	9.95	9.83	15	60,524	0.02%
2021/03/10	52	9.81	133	9.78	9.80	-81	59,580	-0.14%	大賣/
2021/03/09	96	9.61	47	9.67	9.70	49	58,773	0.08%
2021/03/08	1	9.46	42	9.55	9.46	-41	57,704	-0.07%
2021/03/05	3	9.45	2.1	9.46	9.44	0.9	57,289	0.00%
2021/03/04	0	0.00	19	9.38	9.45	-19	58,862	-0.03%
2021/03/03	15	9.40	13	9.38	9.42	2	58,451	0.00%
2021/03/02	12	9.29	0	0.00	9.28	12	57,903	0.02%
2021/02/26	53	9.39	0	0.00	9.30	53	57,908	0.09%
2021/02/25	586	9.38	675	9.45	9.55	-89	56,837	-0.16%	大買/大賣/
2021/02/24	122	9.39	4	9.36	9.31	118	55,825	0.21%	大買/鉅額交易
2021/02/23	21	9.29	5	9.24	9.29	16	55,424	0.03%
2021/02/22	0	0.00	51	9.21	9.20	-51	54,947	-0.09%
2021/02/18	0	0.00	56	9.24	9.25	-56	54,667	-0.10%
2021/02/17	0	0.00	7	9.17	9.19	-7	54,240	-0.01%
2021/02/05	5	9.04	20	9.04	9.06	-15	53,406	-0.03%
2021/02/04	4	9.03	0	0.00	9.03	4	53,389	0.01%
2021/02/01	1	8.93	0	8.95	8.93	1	53,717	0.00%
2021/01/29	20	8.92	6	8.94	8.92	14	53,647	0.03%
2021/01/28	4	9.00	0	0.00	8.94	4	53,137	0.01%
2021/01/27	0	0.00	5	9.03	9.01	-5	52,475	-0.01%
2021/01/26	5	9.04	0	0.00	9.04	5	52,234	0.01%
2021/01/25	5	9.11	0	0.00	9.08	5	51,945	0.01%
2021/01/22	3	9.05	30	9.06	9.04	-27	51,816	-0.05%
2021/01/21	101	9.08	2.2	9.08	9.06	98.8	51,422	0.19%	大買/
2021/01/20	33	9.17	18	9.18	9.06	15	51,121	0.03%
2021/01/19	32	9.30	30	9.30	9.31	2	50,347	0.00%
2021/01/18	29	9.17	21	9.18	9.25	8	50,015	0.02%
2021/01/14	1	9.47	0	9.54	9.46	1	49,113	0.00%
2021/01/13	9	9.58	13	9.55	9.51	-4	48,581	-0.01%
2021/01/12	0	0.00	9	9.55	9.47	-9	47,754	-0.02%
2021/01/11	76	9.66	64	9.71	9.71	12	46,504	0.03%
2021/01/08	0	0.00	75	9.35	9.41	-75	44,014	-0.17%
2021/01/07	19	9.34	9	9.30	9.29	10	43,079	0.02%
2021/01/06	80	9.28	41	9.32	9.28	39	42,418	0.09%
2021/01/05	22	9.21	0	0.00	9.24	22	41,546	0.05%
2021/01/04	2	9.23	8	9.27	9.24	-6	41,129	-0.01%
2020/12/31	6	9.29	31	9.33	9.30	-25	40,631	-0.06%
2020/12/30	18	9.31	39	9.31	9.38	-21	39,974	-0.05%
2020/12/29	28	9.19	6	9.20	9.18	22	38,800	0.06%
2020/12/28	6	9.16	0	0.00	9.17	6	38,423	0.02%
2020/12/25	11	9.23	63	9.24	9.20	-52	38,192	-0.14%
2020/12/24	15	9.16	13	9.16	9.22	2	37,695	0.01%
2020/12/23	16	9.05	10	9.19	9.19	6	36,409	0.02%
2020/12/22	11	9.12	5	9.10	9.05	6	35,227	0.02%
2020/12/21	7	9.07	0	0.00	9.11	7	34,095	0.02%
2020/12/18	4	9.12	1	9.18	9.04	3	32,588	0.01%
2020/12/17	10	9.10	9	9.10	9.15	1	30,533	0.00%
2020/12/16	0	0.00	6	9.01	9.10	-6	29,857	-0.02%
2020/12/15	1	9.00	6.8	8.95	8.94	-5.8	29,180	-0.02%
2020/12/14	4	9.06	3	9.07	9.06	1	28,503	0.00%
2020/12/11	3	9.02	12	9.04	9.07	-9	27,831	-0.03%
2020/12/09	3	8.88	0	0.00	8.90	3	26,316	0.01%
2020/12/08	7	8.98	5	9.02	8.95	2	25,947	0.01%
2020/12/07	125	9.14	4	9.08	9.13	121	25,171	0.48%	大買/鉅額交易
2020/12/04	0	0.00	25	9.00	9.00	-25	23,819	-0.10%
2020/12/03	5	8.90	0	0.00	8.92	5	22,879	0.02%
2020/12/01	22	8.85	0	0.00	8.88	22	21,754	0.10%
2020/11/30	10	8.87	0	0.00	8.92	10	21,563	0.05%
2020/11/27	0	0.00	10	8.71	8.74	-10	19,732	-0.05%
2020/11/26	1	8.68	0	0.00	8.71	1	19,422	0.01%
2020/11/25	0	0.00	7	8.72	8.68	-7	19,619	-0.04%
2020/11/24	0	0.00	5.1	8.66	8.69	-5.1	19,222	-0.03%
2020/11/20	17	8.64	0	0.00	8.64	17	18,889	0.09%
2020/11/17	16	8.64	7	8.65	8.66	9	18,466	0.05%
2020/11/11	20	8.77	73	8.78	8.79	-53	18,722	-0.28%
2020/11/09	0	0.00	2	8.62	8.62	-2	17,793	-0.01%
2020/11/03	1	8.46	10	8.53	8.53	-9	17,807	-0.05%
2020/11/02	0	0.00	1	8.44	8.46	-1	17,998	-0.01%
2020/10/30	13	8.39	0	0.00	8.38	13	18,094	0.07%
2020/10/29	10	8.39	1	8.39	8.44	9	17,946	0.05%
2020/10/26	3	8.51	0	0.00	8.53	3	18,447	0.02%
2020/10/22	2	8.50	0	0.00	8.44	2	18,859	0.01%
2020/10/21	0	0.00	30	8.49	8.50	-30	18,834	-0.16%
2020/10/19	5	8.50	0	0.00	8.50	5	19,162	0.03%
2020/10/15	12	8.45	0	0.00	8.42	12	19,745	0.06%
2020/10/14	10	8.50	0	0.00	8.47	10	19,782	0.05%
2020/10/12	1	8.55	0	0.00	8.55	1	20,127	0.00%
2020/10/07	3	8.56	0	0.00	8.55	3	20,568	0.01%
2020/10/06	10	8.61	3	8.59	8.61	7	20,790	0.03%
2020/09/29	0	0.00	9	8.50	8.51	-9	21,984	-0.04%
2020/09/28	10	8.34	0	0.00	8.41	10	22,689	0.04%
2020/09/25	10	8.25	0	0.00	8.33	10	24,011	0.04%
2020/09/24	6	8.25	0	0.00	8.21	6	25,377	0.02%
2020/09/23	4	8.44	0	8.48	8.46	4	25,610	0.02%
2020/09/21	1	8.62	0	0.00	8.61	1	26,180	0.00%
2020/09/18	2.8	8.66	10	8.72	8.65	-7.2	26,412	-0.03%
2020/09/16	0	0.00	4	8.74	8.74	-4	26,213	-0.02%
2020/09/14	0	0.00	37	8.78	8.77	-37	26,778	-0.14%
2020/09/10	100	8.70	10	8.71	8.70	90	26,718	0.34%
2020/09/09	2	8.56	0	0.00	8.60	2	26,769	0.01%
2020/09/08	0	0.00	1	8.66	8.66	-1	27,064	0.00%
2020/09/07	2	8.62	0	0.00	8.62	2	27,362	0.01%
2020/09/03	11	8.59	0	0.00	8.59	11	27,964	0.04%
2020/09/02	0	0.00	1	8.56	8.57	-1	27,849	0.00%
2020/08/28	2	8.57	0	0.00	8.61	2	28,056	0.01%
2020/08/27	5	8.55	0	0.00	8.57	5	28,494	0.02%
2020/08/26	2	8.56	0	0.00	8.58	2	28,682	0.01%
2020/08/21	0	0.00	10	8.55	8.56	-10	29,646	-0.03%
2020/08/20	25	8.48	0	0.00	8.41	25	29,657	0.08%
2020/08/19	5	8.70	0	0.00	8.65	5	29,248	0.02%
2020/08/13	1	8.67	0	0.00	8.68	1	29,262	0.00%
2020/08/12	0	0.00	3	8.69	8.68	-3	29,449	-0.01%
2020/08/11	0	0.00	1	8.71	8.68	-1	29,567	0.00%
2020/08/10	21	8.70	1.1	8.75	8.72	19.9	29,663	0.07%
2020/08/07	30.1	8.67	0	0.00	8.66	30.1	29,659	0.10%
2020/08/06	0	0.00	11	8.70	8.71	-11	29,540	-0.04%
2020/08/05	1	8.63	3	8.65	8.63	-2	29,537	-0.01%
2020/08/04	1	8.62	6	8.62	8.58	-5	29,689	-0.02%
2020/08/03	2	8.55	0	0.00	8.53	2	29,707	0.01%
2020/07/31	0	0.00	4	8.65	8.64	-4	29,568	-0.01%
2020/07/29	0	0.00	12.4	8.68	8.75	-12.4	29,487	-0.04%
2020/07/28	11	8.53	9	8.60	8.59	2	29,815	0.01%
2020/07/27	0	0.00	9	8.69	8.61	-9	30,109	-0.03%
2020/07/24	4	8.76	0	0.00	8.75	4	30,314	0.01%
2020/07/23	0	0.00	10	8.85	8.86	-10	30,505	-0.03%
2020/07/21	5	8.86	0	0.00	8.85	5	30,465	0.02%
2020/07/20	2	8.88	9	8.90	8.94	-7	30,241	-0.02%
2020/07/17	0	0.00	34	8.92	8.91	-34	30,297	-0.11%
2020/07/16	10	8.87	0	0.00	8.87	10	30,725	0.03%
2020/07/15	5	8.86	0	0.00	8.86	5	30,708	0.02%
2020/07/14	1	8.88	8	8.91	8.88	-7	30,875	-0.02%
2020/07/13	0	0.00	10	8.78	8.81	-10	31,115	-0.03%
2020/07/10	9	8.73	0	8.75	8.75	9	31,523	0.03%
2020/07/09	0	0.00	14.4	8.86	8.83	-14.4	31,610	-0.05%
2020/07/08	11	8.94	0	0.00	8.92	11	31,802	0.03%
2020/07/07	8	8.96	0	0.00	8.94	8	31,687	0.03%
2020/07/06	27	9.03	35	9.04	9.04	-8	31,066	-0.03%
2020/07/03	53	9.46	10	9.47	9.47	43	29,825	0.14%
2020/07/02	87	9.46	6	9.48	9.48	81	28,526	0.28%
2020/07/01	3	9.46	3	9.47	9.48	0	28,038	0.00%
2020/06/30	0	0.00	3	9.39	9.46	-3	27,582	-0.01%
2020/06/29	2	9.34	0	0.00	9.37	2	27,984	0.01%
2020/06/23	5	9.35	0	0.00	9.33	5	28,234	0.02%
2020/06/19	0	0.00	3	9.34	9.26	-3	28,847	-0.01%
2020/06/18	0	0.00	2	9.38	9.40	-2	28,729	-0.01%
2020/06/17	2	9.40	0	0.00	9.40	2	28,912	0.01%
2020/06/15	20	9.28	0	0.00	9.27	20	31,261	0.06%
2020/06/12	4	9.05	7	9.04	9.16	-3	31,650	-0.01%
2020/06/11	19	9.25	2	9.22	9.20	17	32,027	0.05%
2020/06/10	0	0.00	72	9.46	9.47	-72	31,963	-0.23%
2020/06/09	3	9.47	2	9.48	9.48	1	33,030	0.00%
2020/06/08	0	0.00	2	9.47	9.49	-2	33,656	-0.01%
2020/06/05	1	9.38	13	9.36	9.40	-12	33,743	-0.04%
2020/06/04	0	0.00	30	9.34	9.36	-30	34,278	-0.09%
2020/06/03	5.3	9.28	43.1	9.30	9.30	-37.8	34,614	-0.11%
2020/06/02	3	9.15	2	9.13	9.14	1	34,369	0.00%
2020/06/01	11	9.14	88	9.10	9.11	-77	34,332	-0.22%
2020/05/28	5	9.00	0	0.00	9.00	5	33,815	0.01%
2020/05/27	0	0.00	2	9.07	9.07	-2	33,948	-0.01%
2020/05/25	33	8.92	24	8.92	8.97	9	34,322	0.03%
2020/05/22	2	8.93	0	0.00	8.93	2	34,457	0.01%
2020/05/20	1	9.01	0	0.00	9.02	1	34,534	0.00%
2020/05/18	2.1	8.95	0	0.00	8.95	2.1	34,373	0.01%
2020/05/15	0	0.00	12	8.98	8.95	-12	34,217	-0.04%
2020/05/14	20	9.00	0	0.00	8.99	20	34,006	0.06%
2020/05/13	3	9.05	0	0.00	9.04	3	33,834	0.01%
2020/05/12	88	9.02	0	0.00	9.04	88	33,932	0.26%
2020/05/11	0	0.00	10	9.10	9.10	-10	33,846	-0.03%
2020/05/08	2	9.00	5	9.03	8.98	-3	33,671	-0.01%
2020/05/07	4	8.95	1	8.95	8.93	3	33,666	0.01%
2020/05/06	2	8.85	0	0.00	8.90	2	33,670	0.01%
2020/05/05	0	0.00	10	8.95	8.92	-10	33,636	-0.03%
2020/05/04	14	8.81	0	0.00	8.93	14	33,672	0.04%
2020/04/30	2	9.09	81	9.09	9.06	-79	33,466	-0.24%
2020/04/29	1	8.95	42	8.96	8.98	-41	33,376	-0.12%
2020/04/28	0	0.00	22	8.73	8.76	-22	33,328	-0.07%
2020/04/27	0	0.00	1	8.62	8.58	-1	34,140	0.00%
2020/04/23	2	8.41	0	0.00	8.43	2	34,060	0.01%
2020/04/22	10	8.38	0	0.00	8.39	10	33,930	0.03%
2020/04/21	18	8.41	1	8.45	8.36	17	33,923	0.05%
2020/04/20	93	8.60	0	0.00	8.56	93	33,551	0.28%
2020/04/17	4	8.66	1	8.75	8.60	3	33,599	0.01%
2020/04/16	4	8.51	0	0.00	8.51	4	33,464	0.01%
2020/04/15	10	8.63	14	8.64	8.66	-4	33,094	-0.01%
2020/04/14	12	8.49	3	8.50	8.51	9	32,751	0.03%
2020/04/13	3	8.34	38	8.30	8.35	-35	32,360	-0.11%
2020/04/10	2	8.10	13	8.10	8.13	-11	31,789	-0.03%
2020/04/09	5	7.88	16	7.93	7.95	-11	31,596	-0.03%
2020/04/08	4	7.82	1	7.82	7.83	3	31,500	0.01%
2020/04/06	2	7.55	17.6	7.57	7.65	-15.6	31,416	-0.05%
2020/04/01	2	7.51	0	0.00	7.51	2	31,248	0.01%
2020/03/31	2	7.49	0	0.00	7.42	2	31,109	0.01%
2020/03/30	4	7.70	0	7.77	7.74	4	30,327	0.01%
2020/03/27	10	7.85	1	7.84	7.81	9	30,076	0.03%
2020/03/26	2	7.54	15	7.55	7.60	-13	29,712	-0.04%
2020/03/25	21	7.58	1	7.56	7.54	20	29,961	0.07%
2020/03/24	1	7.28	0	0.00	7.26	1	29,536	0.00%
2020/03/23	3	7.04	3	7.09	7.01	0	29,297	0.00%
2020/03/20	25	7.27	11	7.42	7.35	14	29,208	0.05%
2020/03/19	8	7.15	17	7.05	6.90	-9	28,477	-0.03%
2020/03/18	12	7.56	0	0.00	7.50	12	27,654	0.04%
2020/03/17	11	7.63	8	7.72	7.60	3	27,212	0.01%
2020/03/16	53	8.04	284	8.02	7.93	-231	26,615	-0.87%	大賣/鉅額交易
2020/03/13	76	7.98	32	7.90	8.29	44	26,174	0.17%
2020/03/12	32.2	8.62	3	8.58	8.56	29.2	24,977	0.12%
2020/03/11	12	8.98	0	0.00	8.97	12	24,337	0.05%
2020/03/10	2	8.96	0	0.00	9.00	2	24,120	0.01%
2020/03/09	7	9.04	0	0.00	9.03	7	23,767	0.03%
2020/03/06	2	9.18	0	0.00	9.18	2	23,205	0.01%
2020/03/03	2	9.17	35	9.22	9.17	-33	23,128	-0.14%
2020/03/02	2	9.07	6	9.09	9.10	-4	23,074	-0.02%
2020/02/27	2	9.19	10	9.19	9.16	-8	23,444	-0.03%
2020/02/26	2	9.20	0	0.00	9.21	2	23,176	0.01%
2020/02/25	2	9.25	0	0.00	9.24	2	23,013	0.01%
2020/02/24	7	9.28	5	9.26	9.30	2	23,082	0.01%
2020/02/21	2	9.37	0	0.00	9.36	2	22,923	0.01%
2020/02/19	1	9.41	2	9.38	9.41	-1	22,921	0.00%
2020/02/18	10	9.37	0	0.00	9.37	10	22,971	0.04%
2020/02/14	12	9.37	0	0.00	9.41	12	23,340	0.05%
2020/02/13	10	9.37	0	0.00	9.40	10	23,611	0.04%
2020/02/10	0	0.00	0.2	9.31	9.31	-0.2	25,741	0.00%
2020/02/07	1	9.39	0	0.00	9.35	1	26,401	0.00%
2020/02/06	0	0.00	1	9.43	9.49	-1	27,017	0.00%
2020/02/05	1	9.31	0	0.00	9.33	1	27,138	0.00%
2020/02/03	5	9.16	0	0.00	9.23	5	27,101	0.02%
2020/01/31	10	9.33	0	0.00	9.29	10	26,842	0.04%
2020/01/30	6	9.43	40	9.29	9.26	-34	26,536	-0.13%
2020/01/17	0	0.00	6	9.85	9.85	-6	25,290	-0.02%
2020/01/15	0	0.00	2.2	9.83	9.84	-2.2	25,653	-0.01%
2020/01/14	0	0.00	14	9.87	9.88	-14	25,665	-0.05%
2020/01/13	8	9.80	14	9.80	9.83	-6	25,487	-0.02%
2020/01/10	13	9.76	17	9.75	9.74	-4	25,698	-0.02%
2020/01/08	11	9.59	1	9.56	9.56	10	25,981	0.04%
2020/01/06	15	9.66	0	9.65	9.65	15	25,811	0.06%
2020/01/03	4	9.73	1	9.75	9.76	3	25,773	0.01%
2020/01/02	12	9.72	0	0.00	9.72	12	25,819	0.05%
2019/12/31	0	0.00	1	9.73	9.73	-1	25,702	0.00%
2019/12/27	6.3	9.79	0.2	9.79	9.79	6.1	25,536	0.02%
2019/12/26	11	9.79	0	0.00	9.79	11	25,435	0.04%
2019/12/25	0	0.00	0.2	9.79	9.81	-0.2	25,467	0.00%
2019/12/20	12	9.85	25	9.85	9.81	-13	25,509	-0.05%
2019/12/18	0	0.00	5.5	9.90	9.90	-5.5	24,854	-0.02%
2019/12/17	0	0.00	7	9.88	9.93	-7	24,888	-0.03%
2019/12/16	36	9.84	24	9.87	9.81	12	24,640	0.05%
2019/12/13	5	9.83	13	9.91	9.91	-8	24,391	-0.03%
2019/12/12	0	0.00	7	9.73	9.77	-7	23,478	-0.03%
2019/12/11	0	0.00	10	9.70	9.69	-10	23,270	-0.04%
2019/12/10	11	9.67	2	9.68	9.66	9	23,292	0.04%
2019/12/09	5	9.69	0	0.00	9.66	5	23,321	0.02%
2019/12/06	4	9.65	0	0.00	9.65	4	23,362	0.02%
2019/12/05	5	9.61	3	9.68	9.62	2	23,280	0.01%
2019/12/04	25	9.55	0	0.00	9.58	25	23,074	0.11%
2019/12/03	3	9.62	0	0.00	9.62	3	22,973	0.01%
2019/12/02	23	9.66	0	0.00	9.66	23	22,910	0.10%
2019/11/25	1	9.91	8	9.86	9.92	-7	21,636	-0.03%
2019/11/21	10	9.77	0	0.00	9.78	10	21,968	0.05%
2019/11/20	0	0.00	3	9.85	9.87	-3	21,685	-0.01%
2019/11/19	2	9.90	7	9.87	9.92	-5	21,566	-0.02%
2019/11/15	0	0.00	5	9.85	9.90	-5	21,380	-0.02%
2019/11/14	35	9.85	10	9.85	9.83	25	21,305	0.12%
2019/11/13	10	9.90	2	9.88	9.89	8	21,386	0.04%
2019/11/11	0	0.00	16	9.89	9.89	-16	21,061	-0.08%
2019/11/08	108	10.04	100	10.07	10.00	8	20,524	0.04%	大買/
2019/11/07	77	10.08	99.1	10.11	10.10	-22.1	20,082	-0.11%
2019/11/06	6	9.89	36	9.92	9.94	-30	18,601	-0.16%
2019/11/05	5	9.84	7	9.85	9.86	-2	18,098	-0.01%
2019/11/04	105	9.64	37	9.64	9.65	68	17,590	0.39%	大買/
2019/11/01	0	0.00	3	9.52	9.54	-3	17,576	-0.02%
2019/10/31	0	0.00	2	9.54	9.50	-2	17,750	-0.01%
2019/10/30	6	9.52	12	9.52	9.53	-6	17,597	-0.03%
2019/10/29	0	0.00	1	9.48	9.48	-1	17,591	-0.01%
2019/10/25	3	9.50	0	0.00	9.47	3	17,436	0.02%
2019/10/24	0	0.00	10	9.53	9.54	-10	17,336	-0.06%
2019/10/23	5	9.42	0	0.00	9.41	5	17,087	0.03%
2019/10/22	1	9.45	0	0.00	9.49	1	17,005	0.01%
2019/10/21	0	0.00	12	9.45	9.45	-12	16,986	-0.07%
2019/10/17	3	9.37	4	9.42	9.46	-1	16,469	-0.01%
2019/10/14	3	9.24	0	0.00	9.27	3	16,051	0.02%
2019/10/09	1	9.15	2	9.16	9.11	-1	15,930	-0.01%
2019/10/08	12	9.20	0	0.00	9.20	12	15,837	0.08%
2019/10/03	4	9.15	0	0.00	9.14	4	15,974	0.03%
2019/10/02	0	0.00	0.3	9.25	9.25	-0.3	15,890	0.00%
2019/09/26	0	0.00	3	9.34	9.31	-3	16,324	-0.02%
2019/09/24	0	0.00	5	9.40	9.37	-5	16,455	-0.03%
2019/09/20	1	9.39	0	0.00	9.37	1	16,873	0.01%
2019/09/19	1	9.40	0	0.00	9.42	1	16,626	0.01%
2019/09/17	0	0.00	3	9.42	9.45	-3	16,676	-0.02%
2019/09/16	1	9.43	5	9.44	9.44	-4	16,935	-0.02%
2019/09/12	1	9.43	6	9.43	9.44	-5	16,974	-0.03%
2019/09/10	0	0.00	6	9.34	9.39	-6	16,977	-0.04%
2019/09/09	0	0.00	2	9.25	9.32	-2	16,832	-0.01%
2019/09/06	0	0.00	1	9.26	9.25	-1	16,853	-0.01%
2019/09/05	0	0.00	102	9.17	9.28	-102	16,910	-0.60%	大賣/鉅額交易
2019/09/04	1.2	9.15	0.6	9.13	9.15	0.6	16,818	0.00%
2019/09/03	7	9.14	0	0.00	9.07	7	16,907	0.04%
2019/08/30	0	0.00	0	9.04	9.09	0	17,154	0.00%
2019/08/28	0	0.00	0	9.02	9.02	0	17,213	0.00%
2019/08/27	2	8.96	0	0.00	8.96	2	17,343	0.01%
2019/08/26	0	0.00	2	9.00	9.00	-2	17,126	-0.01%
2019/08/23	0	0.00	6	9.03	9.05	-6	17,253	-0.03%
2019/08/22	0	0.00	144	9.07	9.06	-144	17,462	-0.82%	大賣/鉅額交易
2019/08/19	0	0.00	192.1	9.14	9.13	-192.1	19,450	-0.99%	大賣/鉅額交易
2019/08/16	0	0.00	6.6	9.17	9.16	-6.6	19,725	-0.03%
2019/08/14	100	9.10	0	0.00	9.06	100	20,211	0.49%
2019/08/12	0	0.00	3	9.12	9.12	-3	20,643	-0.01%
2019/08/08	0	0.00	5	9.09	9.06	-5	20,972	-0.02%
2019/08/07	3	9.00	0	0.00	8.99	3	21,188	0.01%
2019/08/06	2	9.04	1	9.05	9.02	1	21,745	0.00%
2019/08/05	3	9.12	0	0.00	9.08	3	21,641	0.01%
2019/08/01	1	9.22	0	0.00	9.22	1	22,011	0.00%
2019/07/31	2	9.30	0	0.00	9.28	2	22,200	0.01%
2019/07/29	2.7	9.31	0	0.00	9.35	2.7	22,397	0.01%
2019/07/25	0.3	9.25	6	9.25	9.25	-5.7	22,706	-0.03%
2019/07/19	0	0.00	0.1	9.32	9.32	-0.1	23,094	0.00%
2019/07/17	5	9.38	0	0.00	9.37	5	23,174	0.02%
2019/07/11	11	9.43	100	9.47	9.48	-89	23,178	-0.38%
2019/07/09	1	9.30	10	9.28	9.28	-9	23,142	-0.04%
2019/07/08	0.4	9.30	0	0.00	9.33	0.4	23,172	0.00%
2019/07/05	100	9.33	10	9.32	9.32	90	23,361	0.39%
2019/07/04	4	9.30	2	9.33	9.32	2	23,841	0.01%
2019/07/03	3	9.53	2	9.50	9.50	1	23,813	0.00%
2019/07/02	3	9.51	0	0.00	9.55	3	23,719	0.01%
2019/06/28	0	0.00	4	9.51	9.47	-4	23,650	-0.02%
2019/06/20	0	0.00	5	9.51	9.50	-5	24,298	-0.02%
2019/06/19	1	9.43	0	0.00	9.47	1	24,178	0.00%
2019/06/12	2.5	9.34	0	0.00	9.37	2.5	25,001	0.01%
2019/06/11	0	0.00	0.1	9.46	9.43	-0.1	25,018	0.00%
2019/06/10	8	9.50	4	9.52	9.53	4	24,867	0.02%
2019/06/06	1	9.40	1.1	9.35	9.45	-0.1	24,846	0.00%
2019/06/05	5	9.35	2	9.36	9.33	3	24,822	0.01%
2019/05/31	2	9.25	0	0.00	9.30	2	24,643	0.01%
2019/05/30	10	9.22	0.8	9.24	9.24	9.2	24,469	0.04%
2019/05/29	5	9.11	0	0.00	9.10	5	24,505	0.02%
2019/05/28	4	9.14	0	0.00	9.14	4	24,400	0.02%
2019/05/27	3	9.18	0	0.00	9.23	3	22,768	0.01%
2019/05/24	1	9.19	2	9.20	9.20	-1	22,801	0.00%
2019/05/23	5	9.15	0	0.00	9.20	5	22,752	0.02%
2019/05/22	7	9.33	34.9	9.31	9.30	-27.9	22,513	-0.12%
2019/05/21	17	9.41	2	9.46	9.42	15	22,425	0.07%
2019/05/20	6	9.12	0	0.00	9.16	6	21,915	0.03%
2019/05/17	2	9.17	15	9.04	9.05	-13	21,729	-0.06%
2019/05/16	13	9.11	0	0.00	9.03	13	21,397	0.06%
2019/05/15	1	9.26	0	0.00	9.23	1	21,106	0.00%
2019/05/14	72	9.27	5	9.22	9.21	67	21,090	0.32%
2019/05/13	2	9.50	0	0.00	9.48	2	20,271	0.01%
2019/05/10	17.8	9.51	0	0.00	9.48	17.8	20,290	0.09%
2019/05/09	5	9.59	0	0.00	9.50	5	20,104	0.02%
2019/05/08	4	9.67	0	0.00	9.65	4	19,659	0.02%
2019/05/07	14	9.80	0	0.00	9.75	14	19,271	0.07%
2019/05/06	3	9.83	0	0.00	9.81	3	19,210	0.02%
2019/05/03	3	9.93	0	0.00	9.92	3	19,237	0.02%
2019/05/02	7.2	9.94	5	9.92	9.91	2.3	19,193	0.01%
2019/04/30	5	9.93	0	0.00	9.95	5	18,925	0.03%
2019/04/26	4	9.94	13	9.92	9.96	-9	18,447	-0.05%
2019/04/25	5	9.96	2	9.97	9.96	3	18,460	0.02%
2019/04/24	50	9.97	0	0.00	9.97	50	18,421	0.27%
2019/04/23	0	0.00	1	10.00	9.99	-1	18,498	-0.01%
2019/04/22	0	0.00	1	10.00	9.99	-1	18,469	-0.01%
2019/04/18	26	10.00	20	10.03	10.00	6	18,539	0.03%
2019/04/17	130	10.00	40	10.03	10.00	90	18,487	0.49%	大買/
2019/04/16	22	10.00	20	10.05	10.05	2	18,438	0.01%
2019/04/15	0	0.00	0.6	10.00	10.00	-0.6	18,479	0.00%
2019/04/12	10	10.00	10	10.05	10.10	0	18,693	0.00%
2019/04/09	3	10.05	0	0.00	10.05	3	17,940	0.02%
2019/04/08	129	10.04	23	10.04	10.05	106	17,801	0.60%	大買/鉅額交易
2019/04/03	10	10.05	10	10.10	10.10	0	17,470	0.00%
2019/04/02	32	10.07	30	10.07	10.05	2	17,350	0.01%
2019/04/01	57	10.20	0	0.00	10.05	57	17,227	0.33%
2019/03/29	20	10.15	22	10.20	10.30	-2	16,867	-0.01%
2019/03/28	20	10.08	20	10.08	10.15	0	16,524	0.00%
2019/03/27	30	10.05	30.2	10.12	10.05	-0.2	16,354	0.00%
2019/03/26	10	10.05	10	10.10	10.10	0	16,401	0.00%
2019/03/25	92	10.01	90	10.05	10.00	2	16,538	0.01%
2019/03/22	31	10.15	30	10.20	10.20	1	16,380	0.01%
2019/03/21	85	10.20	0	0.00	10.20	85	16,388	0.52%
2019/03/20	3	10.15	0	0.00	10.20	3	16,230	0.02%
2019/03/19	1	10.10	1	10.20	10.15	0	16,204	0.00%
2019/03/18	53	10.02	54	10.07	10.10	-1	15,988	-0.01%
2019/03/15	1	9.98	3	10.05	10.05	-2	16,111	-0.01%
2019/03/14	13	9.97	0	0.00	9.95	13	15,711	0.08%
2019/03/13	1	9.99	0	0.00	10.00	1	15,829	0.01%
2019/03/11	1	9.90	0	0.00	9.90	1	16,141	0.01%
2019/03/07	1	9.92	0	0.00	9.95	1	17,306	0.01%
2019/03/05	8	9.92	0	0.00	9.90	8	17,481	0.05%
2019/03/04	6	9.91	0	0.00	9.94	6	17,435	0.03%
2019/02/26	4	9.98	0	0.00	9.97	4	17,387	0.02%
2019/02/25	4	9.98	0	0.00	10.00	4	17,307	0.02%
2019/02/22	20.3	9.97	20	9.99	9.99	0.3	17,440	0.00%
2019/02/21	45	9.98	10	9.99	10.00	35	17,543	0.20%
2019/02/20	11	9.97	10.7	9.98	10.00	0.3	17,636	0.00%
2019/02/19	22	9.92	0.1	9.97	9.97	21.9	17,617	0.12%
2019/02/18	21	9.92	0	0.00	9.92	21	17,706	0.12%
2019/02/15	1	9.86	0	0.00	9.86	1	17,768	0.01%
2019/02/14	4	9.91	0	0.00	9.86	4	17,845	0.02%
2019/02/13	1	9.98	0	0.00	9.94	1	17,924	0.01%
2019/02/11	12	9.97	10	10.00	9.91	2	18,096	0.01%
2019/01/28	20	9.95	22	9.98	9.97	-2	17,944	-0.01%
2019/01/25	10	9.95	10	9.97	9.97	0	18,010	0.00%
2019/01/23	0	0.00	0.7	9.82	9.81	-0.7	18,096	0.00%
2019/01/21	0	0.00	10	9.97	9.95	-10	18,219	-0.05%
2019/01/18	0	0.00	10	9.90	9.91	-10	18,554	-0.05%
2019/01/17	20	9.80	0	0.00	9.84	20	19,253	0.10%
2019/01/16	1	9.90	0	0.00	9.91	1	19,767	0.01%
2019/01/15	0	0.00	2	9.89	9.93	-2	20,161	-0.01%
2019/01/11	0	0.00	12	9.89	9.91	-12	20,775	-0.06%
2019/01/09	0	0.00	12	9.81	9.90	-12	21,541	-0.06%
2019/01/08	0	0.00	2	9.69	9.70	-2	21,596	-0.01%
2019/01/04	1	9.48	0	0.00	9.45	1	22,438	0.00%
2019/01/03	14	9.63	0	0.00	9.63	14	23,773	0.06%
2018/12/28	0	0.00	2	9.74	9.72	-2	24,167	-0.01%
2018/12/27	0	0.00	2	9.71	9.76	-2	24,593	-0.01%
2018/12/25	2	9.56	1	9.66	9.62	1	24,968	0.00%
2018/12/20	1	9.68	0	0.00	9.63	1	26,950	0.00%
2018/12/18	10	9.77	0	0.00	9.71	10	27,273	0.04%
2018/12/12	2	9.92	0	0.00	9.93	2	27,862	0.01%
2018/12/06	30	9.99	30	9.97	9.97	0	28,098	0.00%
2018/12/05	81	10.00	80	10.05	10.05	1	28,180	0.00%
2018/12/04	80	10.07	80	10.12	10.15	0	28,309	0.00%
2018/12/03	50.9	10.13	60	10.16	10.15	-9.1	28,223	-0.03%
2018/11/30	97	10.08	63	10.07	10.00	34	28,230	0.12%
2018/11/29	60	10.00	80	10.04	9.99	-20	27,607	-0.07%
2018/11/28	0	0.00	7	10.05	10.05	-7	27,533	-0.03%
2018/11/27	15	9.96	10	9.98	9.99	5	27,385	0.02%
2018/11/26	73	9.98	70	10.02	9.96	3	27,647	0.01%
2018/11/23	1	10.00	10	10.00	10.00	-9	27,591	-0.03%
2018/11/22	10	9.98	0	0.00	9.98	10	27,636	0.04%
2018/11/21	35	9.95	30	9.98	10.05	5	27,569	0.02%
2018/11/20	10	10.00	10	10.00	10.00	0	27,449	0.00%
2018/11/19	130	10.02	120	10.07	10.05	10	27,427	0.04%	大買/大賣/
2018/11/16	80	10.06	60	10.10	10.10	20	27,367	0.07%
2018/11/15	50	10.00	50	10.05	10.05	0	27,313	0.00%
2018/11/14	0	0.00	10.2	10.00	10.00	-10.2	27,296	-0.04%
2018/11/13	1	9.99	0	0.00	10.00	1	27,466	0.00%
2018/11/12	40	9.96	42	10.00	10.05	-2	27,341	-0.01%
2018/11/09	90	10.01	90	10.06	10.10	0	27,378	0.00%
2018/11/07	10	10.00	30	10.03	10.10	-20	27,310	-0.07%
2018/11/06	30	9.95	30	9.95	9.93	0	27,451	0.00%
2018/11/05	28	9.84	20	9.88	9.95	8	27,692	0.03%
2018/11/02	50	9.89	50	9.92	9.96	0	27,713	0.00%
2018/11/01	30	9.89	30	9.89	9.90	0	27,817	0.00%
2018/10/31	57	9.84	52	9.88	9.93	5	27,948	0.02%
2018/10/30	4	9.68	5	9.72	9.76	-1	27,967	0.00%
2018/10/29	2	9.59	2	9.60	9.60	0	28,118	0.00%
2018/10/26	1	9.51	2	9.51	9.55	-1	28,463	0.00%
2018/10/25	15	9.51	0	0.00	9.51	15	28,360	0.05%
2018/10/24	118	9.84	80	9.76	9.76	38	27,969	0.14%	大買/
2018/10/23	91	9.96	91	9.96	9.94	0	27,462	0.00%
2018/10/22	73	9.96	70	9.99	10.05	3	27,152	0.01%
2018/10/19	31	9.98	30	10.03	10.00	1	27,173	0.00%
2018/10/18	90	10.16	93	10.10	10.10	-3	27,036	-0.01%
2018/10/17	180	10.25	180	10.25	10.20	0	26,848	0.00%	大買/大賣/
2018/10/16	88	10.18	88	10.22	10.20	0	26,642	0.00%
2018/10/15	192	10.19	156	10.23	10.25	36	26,525	0.14%	大買/大賣/
2018/10/12	73	10.11	80	10.16	10.35	-7	26,253	-0.03%
2018/10/11	77	10.39	65	10.45	10.20	12	25,918	0.05%
2018/10/09	70	10.90	70	10.90	10.85	0	24,426	0.00%
2018/10/08	174	10.95	0	0.00	10.90	174	24,243	0.72%	大買/鉅額交易
2018/10/05	95	10.91	96	10.95	10.95	-1	24,502	0.00%
2018/10/04	64	11.02	60	11.05	11.00	4	25,037	0.02%
2018/10/03	52	11.11	41	11.15	11.15	11	25,398	0.04%
2018/10/02	95	11.28	30	11.23	11.20	65	26,319	0.25%
2018/10/01	110	11.42	110	11.46	11.40	0	26,335	0.00%	大買/大賣/
2018/09/28	49	11.35	57	11.40	11.40	-8	26,474	-0.03%
2018/09/27	110	11.34	301	11.41	11.45	-191	26,475	-0.72%	大買/大賣/鉅額交易
2018/09/26	70	11.20	70	11.22	11.25	0	25,767	0.00%
2018/09/25	30	11.13	62	11.11	11.15	-32	26,034	-0.12%
2018/09/21	80	11.03	92.2	11.07	11.10	-12.2	26,434	-0.05%
2018/09/20	40	10.93	40	10.98	10.95	0	26,257	0.00%
2018/09/19	140	10.90	200	10.94	11.00	-60	26,480	-0.23%	大買/大賣/
2018/09/18	32	10.83	30.3	10.87	10.85	1.7	26,422	0.01%
2018/09/17	81	10.88	80	10.93	10.90	1	26,281	0.00%
2018/09/14	130	10.90	150	10.93	10.95	-20	26,638	-0.08%	大買/大賣/
2018/09/13	60	10.79	60	10.80	10.85	0	26,355	0.00%
2018/09/12	80	10.81	80	10.85	10.80	0	26,327	0.00%
2018/09/11	60	10.75	60	10.80	10.80	0	26,318	0.00%
2018/09/10	90	10.71	90	10.70	10.75	0	26,532	0.00%
2018/09/07	210	10.81	223	10.82	10.80	-13	27,267	-0.05%	大買/大賣/
2018/09/06	93	10.71	97	10.75	10.80	-4	27,401	-0.01%
2018/09/05	97	10.93	10	10.80	10.80	87	27,301	0.32%
2018/09/04	80	10.95	60	10.99	10.95	20	27,037	0.07%
2018/09/03	81	11.00	80	11.05	11.00	1	27,172	0.00%
2018/08/31	70	11.00	90	11.06	11.10	-20	27,395	-0.07%
2018/08/30	140	10.98	130	11.01	10.95	10	27,363	0.04%	大買/大賣/
2018/08/29	80	11.03	86	11.07	11.10	-6	27,484	-0.02%
2018/08/28	50	11.00	50	11.05	11.05	0	27,586	0.00%
2018/08/27	60	10.96	60	11.01	10.95	0	27,742	0.00%
2018/08/24	63	10.90	60	10.95	11.00	3	27,819	0.01%
2018/08/23	20	10.95	21	11.00	11.00	-1	28,716	0.00%
2018/08/22	42	10.90	40	10.95	10.95	2	29,422	0.01%
2018/08/21	30	10.90	70	10.95	11.00	-40	29,663	-0.13%
2018/08/20	90	10.89	75	10.91	10.85	15	29,777	0.05%
2018/08/17	1	10.95	0	0.00	10.95	1	29,711	0.00%
2018/08/16	48	10.90	30	10.92	10.95	18	29,858	0.06%
2018/08/15	20	10.85	20	10.90	10.85	0	29,768	0.00%
2018/08/14	20	10.85	30	10.92	10.90	-10	29,911	-0.03%
2018/08/13	80	10.89	50	10.89	10.85	30	30,059	0.10%
2018/08/10	20	11.03	20	11.10	11.00	0	30,506	0.00%
2018/08/09	26	11.04	20	11.10	11.00	6	30,503	0.02%
2018/08/08	20	11.00	45	11.05	11.05	-25	31,054	-0.08%
2018/08/07	92	10.92	90	10.97	10.95	2	31,079	0.01%
2018/08/06	93	10.96	66	10.97	10.95	27	31,072	0.09%
2018/08/03	45	11.02	44	11.05	11.05	1	30,918	0.00%
2018/08/02	81	11.10	60	11.10	11.00	21	30,925	0.07%
2018/08/01	130	11.13	145	11.17	11.20	-15	30,827	-0.05%	大買/大賣/
2018/07/30	90	11.06	90	11.11	11.10	0	30,818	0.00%
2018/07/27	30	11.15	49	11.19	11.15	-19	30,937	-0.06%
2018/07/26	30	11.15	32	11.20	11.20	-2	31,232	-0.01%
2018/07/25	30	11.20	7	11.19	11.20	23	31,808	0.07%
2018/07/24	23	11.00	30	11.05	11.05	-7	31,884	-0.02%
2018/07/23	205	10.99	40	11.01	11.00	165	32,062	0.51%	大買/鉅額交易
2018/07/20	52	10.95	51	11.00	10.95	1	32,382	0.00%
2018/07/19	17	11.01	111	11.01	10.95	-94	32,873	-0.29%	大賣/
2018/07/18	0	0.00	12	11.05	11.05	-12	33,703	-0.04%
2018/07/16	10	10.95	10	11.00	10.95	0	36,199	0.00%
2018/07/13	57	10.93	50	10.97	11.00	7	36,553	0.02%
2018/07/12	56	10.90	40	10.95	11.00	16	36,217	0.04%
2018/07/11	29	11.39	8	11.40	11.45	21	35,542	0.06%
2018/07/10	1	11.45	5	11.45	11.40	-4	35,109	-0.01%
2018/07/09	5	11.35	7	11.40	11.40	-2	34,338	-0.01%
2018/07/06	0	0.00	63	11.30	11.35	-63	34,120	-0.18%
2018/07/05	30	11.30	36	11.35	11.35	-6	34,131	-0.02%
2018/07/04	10	11.40	0	0.00	11.40	10	34,416	0.03%
2018/07/02	53	11.23	80	11.29	11.30	-27	34,037	-0.08%
2018/06/29	0	0.00	5	11.20	11.15	-5	33,748	-0.01%
2018/06/28	20	11.10	20	11.15	11.10	0	33,622	0.00%
2018/06/27	30	11.25	0	0.00	11.15	30	33,632	0.09%
2018/06/26	30	11.20	32	11.25	11.35	-2	33,854	-0.01%
2018/06/25	0	0.00	25	11.16	11.30	-25	34,042	-0.07%
2018/06/22	2	11.05	0	0.00	11.05	2	33,898	0.01%
2018/06/21	20	11.10	0	0.00	11.10	20	34,150	0.06%
2018/06/19	51	11.07	50	11.12	11.05	1	34,671	0.00%
2018/06/15	65	11.15	60	11.20	11.20	5	34,349	0.01%
2018/06/14	77	11.23	60	11.25	11.15	17	33,571	0.05%
2018/06/13	30	11.30	30	11.35	11.30	0	33,422	0.00%
2018/06/12	5	11.38	1	11.35	11.35	4	34,411	0.01%
2018/06/08	38	11.40	30	11.45	11.50	8	34,826	0.02%
2018/06/04	0	0.00	1	11.40	11.40	-1	35,276	0.00%
2018/06/01	60	11.28	120	11.34	11.35	-60	35,316	-0.17%	大賣/
2018/05/31	0	0.00	2	11.20	11.25	-2	35,358	-0.01%
2018/05/30	53	11.14	0	0.00	11.10	53	34,748	0.15%
2018/05/29	63	11.42	30	11.35	11.35	33	34,448	0.10%
2018/05/28	20	11.50	20	11.55	11.50	0	34,649	0.00%
2018/05/23	30	11.45	33	11.50	11.40	-3	36,062	-0.01%
2018/05/21	2	11.65	2	11.63	11.65	0	36,840	0.00%
2018/05/18	0	0.00	7	11.51	11.55	-7	37,681	-0.02%
2018/05/17	48	11.40	25	11.45	11.35	23	37,469	0.06%
2018/05/16	6	11.35	9	11.37	11.40	-3	37,483	-0.01%
2018/05/14	1	11.25	0	0.00	11.20	1	39,051	0.00%
2018/05/11	55	11.10	50	11.15	11.20	5	39,321	0.01%
2018/05/10	50	11.07	51	11.12	11.10	-1	39,292	0.00%
2018/05/09	3	11.10	16	11.13	11.15	-13	39,327	-0.03%
2018/05/08	2	11.00	7	11.09	11.05	-5	39,516	-0.01%
2018/05/07	44	10.93	40	10.95	10.95	4	39,532	0.01%
2018/05/04	40	10.93	55	11.00	10.90	-15	39,535	-0.04%
2018/05/03	8	11.01	5	11.00	11.00	3	39,683	0.01%
2018/05/02	2	11.15	58	11.10	11.05	-56	39,779	-0.14%
2018/04/30	21	11.09	24	11.15	11.25	-3	39,665	-0.01%
2018/04/27	2	11.00	4	11.00	11.00	-2	40,057	0.00%
2018/04/26	2	10.98	14	11.00	10.95	-12	40,177	-0.03%
2018/04/25	29	10.85	28	10.91	10.95	1	40,096	0.00%
2018/04/24	0	0.00	10	11.07	11.05	-10	40,102	-0.02%
2018/04/23	16	11.03	21	11.00	11.05	-5	39,666	-0.01%
2018/04/20	11	10.70	31	10.70	10.75	-20	38,503	-0.05%
2018/04/19	32	10.50	71	10.53	10.60	-39	37,944	-0.10%
2018/04/17	0	0.00	1	10.40	10.35	-1	38,857	0.00%
2018/04/16	42	10.50	34	10.51	10.45	8	40,208	0.02%
2018/04/13	20	10.55	25	10.59	10.60	-5	40,724	-0.01%
2018/04/12	0	0.00	17	10.55	10.55	-17	41,261	-0.04%
2018/04/11	32	10.50	35	10.51	10.50	-3	41,599	-0.01%
2018/04/10	5	10.50	26.3	10.50	10.55	-21.3	41,464	-0.05%
2018/04/09	30	10.35	30	10.40	10.40	0	41,076	0.00%
2018/04/03	25	10.25	47	10.33	10.35	-22	40,782	-0.05%
2018/04/02	3	10.33	0	0.00	10.35	3	40,644	0.01%
2018/03/31	32	10.30	30	10.30	10.30	2	40,775	0.00%
2018/03/29	31	10.25	35	10.30	10.30	-4	40,860	-0.01%
2018/03/27	31	10.40	1	10.40	10.45	30	40,705	0.07%
2018/03/26	30	10.22	20	10.25	10.30	10	40,869	0.02%
2018/03/23	31	10.29	60	10.31	10.35	-29	41,661	-0.07%
2018/03/22	0	0.00	6	10.54	10.45	-6	41,967	-0.01%
2018/03/21	20	10.55	51	10.55	10.45	-31	42,075	-0.07%
2018/03/20	0	0.00	5	10.55	10.50	-5	42,484	-0.01%
2018/03/19	0	0.00	20	10.55	10.55	-20	42,833	-0.05%
2018/03/16	20	10.45	20	10.50	10.65	0	42,997	0.00%
2018/03/15	31	10.48	30	10.53	10.55	1	42,694	0.00%
2018/03/14	40	10.53	20	10.55	10.50	20	42,621	0.05%
2018/03/13	25	10.55	35	10.60	10.65	-10	42,281	-0.02%
2018/03/12	1.8	10.55	0	0.00	10.60	1.8	42,230	0.00%
2018/03/09	1	10.50	0	0.00	10.45	1	42,381	0.00%
2018/03/08	22	10.38	11	10.40	10.40	11	42,817	0.03%
2018/03/07	3	10.40	0	0.00	10.40	3	43,672	0.01%
2018/03/05	19	10.37	17	10.40	10.30	2	44,215	0.00%
2018/03/02	0	0.00	28	10.44	10.40	-28	43,848	-0.06%
2018/03/01	6	10.43	0	0.00	10.50	6	43,345	0.01%
2018/02/27	15	10.53	10	10.55	10.50	5	42,976	0.01%
2018/02/26	11	10.60	0	0.00	10.55	11	42,557	0.03%
2018/02/23	8	10.63	4	10.65	10.65	4	42,270	0.01%
2018/02/22	2	10.40	1	10.35	10.50	1	42,017	0.00%
2018/02/21	2	10.43	2	10.50	10.50	0	42,642	0.00%
2018/02/12	42	10.35	19	10.39	10.35	23	41,988	0.05%
2018/02/08	1	10.05	0	0.00	10.10	1	40,428	0.00%
2018/02/07	6	10.16	33	10.20	10.10	-27	40,462	-0.07%
2018/02/06	77	10.06	0	0.00	9.89	77	39,683	0.19%
2018/02/05	3	10.45	6	10.45	10.50	-3	38,247	-0.01%
2018/02/02	0	0.00	8	10.70	10.65	-8	37,800	-0.02%
2018/02/01	3	10.68	0	0.00	10.65	3	37,795	0.01%
2018/01/31	9	10.57	2	10.55	10.70	7	37,516	0.02%
2018/01/30	3	10.70	0	0.00	10.70	3	37,117	0.01%
2018/01/29	6	10.75	4	10.75	10.75	2	36,855	0.01%
2018/01/26	0	0.00	2	10.70	10.75	-2	36,548	-0.01%
2018/01/25	0	0.00	7	10.73	10.80	-7	36,219	-0.02%
2018/01/24	3	10.60	0	0.00	10.75	3	35,920	0.01%
2018/01/23	12	10.68	0	0.00	10.70	12	35,434	0.03%
2018/01/22	1	10.75	3	10.75	10.85	-2	34,580	-0.01%
2018/01/19	0	0.00	55	10.85	10.90	-55	34,377	-0.16%
2018/01/18	0	0.00	8	10.90	10.90	-8	33,891	-0.02%
2018/01/17	3	10.70	16	10.71	10.80	-13	33,208	-0.04%
2018/01/16	2	10.68	2	10.70	10.75	0	32,638	0.00%
2018/01/15	3	10.70	11	10.70	10.70	-8	32,107	-0.02%
2018/01/12	25	10.54	2	10.55	10.50	23	31,607	0.07%
2018/01/11	22	10.47	1	10.65	10.45	21	31,135	0.07%
2018/01/10	12	10.63	31	10.58	10.65	-19	30,470	-0.06%
2018/01/09	91	10.35	5	10.40	10.40	86	29,098	0.30%
2018/01/08	1	10.35	1	10.35	10.35	0	28,502	0.00%
2018/01/05	5	10.20	10	10.20	10.20	-5	27,803	-0.02%
2018/01/04	0	0.00	6	10.10	10.10	-6	27,439	-0.02%
2018/01/02	0	0.00	2	10.10	10.10	-2	26,974	-0.01%