開發金 (2883)-安泰-楠梓券商分點個股進出

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
15.25
漲跌
▲0.05
漲幅
+0.33%
成交量
39,045張
產業
上市金融類股
1953人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

開發金 (2883)籌碼相關－安泰-楠梓券商分點個股進出

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

安泰-楠梓券商分點個股進出
安泰-楠梓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
2024/06/14	7	15.21	10	15.20	15.25	-3	59,794	-0.01%
2024/06/13	0	0.00	1	15.30	15.20	-1	60,232	0.00%
2024/06/12	11	15.25	5	15.10	15.15	6	61,424	0.01%
2024/06/11	20	15.54	44.1	15.71	15.75	-24.1	62,435	-0.04%
2024/06/07	2	15.20	65.1	15.40	15.40	-63.1	61,334	-0.10%
2024/06/06	2	15.10	926.2	14.73	15.10	-924.2	60,285	-1.53%	大賣/鉅額交易
2024/06/05	0	0.00	2	14.10	14.10	-2	56,829	0.00%
2024/06/04	58	13.96	0	0.00	14.00	58	57,382	0.10%
2024/06/03	40	14.10	0	0.00	14.10	40	58,671	0.07%
2024/05/31	0	0.00	2	14.10	14.10	-2	58,990	0.00%
2024/05/30	62	13.90	0	0.00	13.85	62	58,508	0.11%
2024/05/29	112.1	13.99	0	0.00	13.90	112.1	58,184	0.19%	大買/鉅額交易
2024/05/28	0	0.00	1	14.25	14.20	-1	57,676	0.00%
2024/05/27	52	14.00	0	0.00	14.05	52	57,879	0.09%
2024/05/24	300	14.00	0	0.00	14.00	300	57,655	0.52%	大買/鉅額交易
2024/05/23	2	14.05	1.1	14.05	14.00	0.9	57,367	0.00%
2024/05/21	200	14.10	0	0.00	14.15	200	56,838	0.35%	大買/鉅額交易
2024/05/20	0	0.00	17	14.40	14.40	-17	56,115	-0.03%
2024/05/17	3	14.40	0	0.00	14.40	3	55,609	0.01%
2024/05/16	3	14.40	314.1	14.40	14.40	-311.1	55,465	-0.56%	大賣/鉅額交易
2024/05/15	0	0.00	0.1	14.30	14.25	-0.1	55,020	0.00%
2024/05/14	0	0.00	60	14.09	14.10	-60	54,162	-0.11%
2024/05/13	0	0.00	12.5	14.18	14.15	-12.5	53,947	-0.02%
2024/05/10	50	14.00	105	13.96	14.15	-55	52,903	-0.10%	大賣/
2024/05/09	0	0.00	30	13.85	13.70	-30	51,594	-0.06%
2024/05/06	10	13.85	0	0.00	13.85	10	50,893	0.02%
2024/05/03	0	0.00	0.1	13.75	13.65	-0.1	50,374	0.00%
2024/04/30	2	13.70	2	13.65	13.65	0	49,846	0.00%
2024/04/29	220	13.28	0	0.00	13.60	220	49,446	0.44%	大買/鉅額交易
2024/04/26	0	0.00	17	13.50	13.45	-17	48,260	-0.04%
2024/04/25	0	0.00	3	13.45	13.50	-3	48,311	-0.01%
2024/04/24	3	13.70	0	0.00	13.70	3	48,536	0.01%
2024/04/22	0	0.00	1	13.45	13.50	-1	49,563	0.00%
2024/04/19	1.2	13.19	0	0.00	13.20	1.2	49,397	0.00%
2024/04/18	3	13.40	83	13.40	13.50	-80	48,701	-0.16%
2024/04/17	4	13.35	1	13.35	13.35	3	48,466	0.01%
2024/04/16	6	13.35	1	13.30	13.25	5	48,160	0.01%
2024/04/12	1	13.90	0	0.00	13.80	1	46,688	0.00%
2024/04/11	1	13.95	10	13.95	14.00	-9	46,140	-0.02%
2024/04/10	1	14.00	5	14.05	14.00	-4	45,802	-0.01%
2024/04/09	0	0.00	58.4	14.15	14.15	-58.4	45,547	-0.13%
2024/04/08	0	0.00	20	14.00	14.00	-20	44,994	-0.04%
2024/04/02	10	13.95	0.1	14.00	13.90	9.9	44,676	0.02%
2024/04/01	20	14.05	0	0.00	14.00	20	44,652	0.04%
2024/03/29	7	13.96	3	13.82	13.95	4	44,334	0.01%
2024/03/28	219.5	14.00	3	13.90	13.85	216.5	43,528	0.50%	大買/鉅額交易
2024/03/27	4	14.49	0	0.00	14.55	4	40,560	0.01%
2024/03/26	2	14.25	101	14.35	14.30	-99	39,547	-0.25%	大賣/
2024/03/25	0	0.00	2.2	14.20	14.25	-2.2	38,863	-0.01%
2024/03/22	1	14.05	60	14.00	14.05	-59	38,576	-0.15%
2024/03/21	0	0.00	0.1	14.10	14.15	-0.1	38,212	0.00%
2024/03/20	3	14.00	0	0.00	13.85	3	38,248	0.01%
2024/03/19	40	14.05	0	0.00	14.10	40	38,260	0.10%
2024/03/18	60	14.05	1	14.15	14.20	59	38,002	0.16%
2024/03/15	2	14.03	40	13.98	14.15	-38	37,396	-0.10%
2024/03/14	36	14.22	106	14.15	14.25	-70	35,673	-0.20%	大賣/
2024/03/13	0	0.00	5	13.61	13.80	-5	32,970	-0.02%
2024/03/12	0	0.00	51	13.50	13.60	-51	31,600	-0.16%
2024/03/11	52	13.26	39	13.42	13.45	13	30,649	0.04%
2024/03/08	2	12.90	0	0.00	12.95	2	29,327	0.01%
2024/03/07	8	12.83	6	12.82	12.90	2	29,839	0.01%
2024/03/06	1	12.60	7	12.57	12.60	-6	29,918	-0.02%
2024/03/05	29	12.50	0	0.00	12.45	29	33,830	0.09%
2024/03/04	1	12.45	5	12.45	12.45	-4	36,807	-0.01%
2024/03/01	11	12.55	2	12.50	12.50	9	39,658	0.02%
2024/02/29	0	0.00	15	12.44	12.55	-15	43,080	-0.03%
2024/02/27	3	12.40	0	0.00	12.40	3	44,704	0.01%
2024/02/26	0	0.00	1	12.40	12.35	-1	46,070	0.00%
2024/02/23	0	0.00	1	12.45	12.40	-1	47,671	0.00%
2024/02/22	0	0.00	4	12.40	12.40	-4	49,046	-0.01%
2024/02/20	5	12.40	9	12.45	12.45	-4	49,793	-0.01%
2024/02/19	70	12.45	4	12.45	12.45	66	50,244	0.13%
2024/02/16	1	12.30	0	0.00	12.35	1	50,793	0.00%
2024/02/15	11	12.20	0	0.00	12.15	11	50,685	0.02%
2024/02/05	5	12.10	0	0.00	12.10	5	50,576	0.01%
2024/01/30	2	12.18	0	0.00	12.10	2	50,965	0.00%
2024/01/26	0	0.00	3	12.22	12.15	-3	51,775	-0.01%
2024/01/25	1	12.05	0	0.00	12.10	1	52,066	0.00%
2024/01/24	1	12.10	0	0.00	12.10	1	52,283	0.00%
2024/01/23	0	0.00	1	12.05	12.05	-1	52,520	0.00%
2024/01/22	0.2	11.95	0	0.00	11.90	0.2	53,007	0.00%
2024/01/18	7.2	11.85	0	0.00	11.80	7.2	53,672	0.01%
2024/01/17	16.2	11.82	0	0.00	11.75	16.2	53,613	0.03%
2024/01/16	2	12.05	40	11.90	11.90	-38	53,479	-0.07%
2024/01/15	0.2	12.20	0	0.00	12.15	0.2	53,015	0.00%
2024/01/12	0	0.00	107	12.25	12.25	-107	53,421	-0.20%	大賣/鉅額交易
2024/01/10	0	0.00	1	12.25	12.25	-1	53,837	0.00%
2024/01/09	1	12.35	0	0.00	12.30	1	54,039	0.00%
2024/01/08	0	0.00	3	12.45	12.45	-3	54,143	-0.01%
2024/01/05	0	0.00	1	12.30	12.35	-1	54,146	0.00%
2024/01/04	6	12.30	1	12.25	12.30	5	54,691	0.01%
2024/01/03	1	12.35	0	0.00	12.30	1	55,093	0.00%
2024/01/02	1	12.40	0	0.00	12.45	1	54,856	0.00%
2023/12/29	1	12.55	10	12.55	12.55	-9	54,797	-0.02%
2023/12/28	1	12.45	0	0.00	12.55	1	55,028	0.00%
2023/12/27	10	12.50	0	0.00	12.50	10	54,781	0.02%
2023/12/22	4.2	12.29	0	0.00	12.25	4.2	54,856	0.01%
2023/12/19	0	0.00	12	12.45	12.35	-12	55,067	-0.02%
2023/12/18	0	0.00	11	12.40	12.45	-11	55,132	-0.02%
2023/12/14	1	12.50	23	12.46	12.50	-22	54,687	-0.04%
2023/12/13	25	12.24	0	0.00	12.20	25	53,630	0.05%
2023/12/12	1	12.25	0	0.00	12.25	1	53,809	0.00%
2023/12/11	20	12.40	0	0.00	12.35	20	53,659	0.04%
2023/12/08	0	0.00	50	12.45	12.45	-50	53,556	-0.09%
2023/12/06	23	12.35	0	0.00	12.35	23	53,356	0.04%
2023/12/04	4	12.39	0	0.00	12.35	4	52,563	0.01%
2023/12/01	2	12.65	0	0.00	12.55	2	51,212	0.00%
2023/11/30	1	12.50	6	12.70	12.70	-5	49,413	-0.01%
2023/11/29	1	12.50	0	0.00	12.60	1	45,066	0.00%
2023/11/28	0	0.00	4	12.44	12.55	-4	42,005	-0.01%
2023/11/27	40	12.21	30	12.25	12.45	10	39,420	0.03%
2023/11/24	3	12.13	2	12.20	12.55	1	35,732	0.00%
2023/11/22	0.2	12.00	6	12.27	12.30	-5.8	31,935	-0.02%
2023/11/21	0.1	12.10	5	12.14	12.20	-4.9	30,415	-0.02%
2023/11/20	0.2	11.95	0	0.00	11.90	0.2	29,194	0.00%
2023/11/17	0	0.00	5	12.10	11.95	-5	29,073	-0.02%
2023/11/16	20.1	11.87	4	11.90	11.95	16.1	28,614	0.06%
2023/11/15	0	0.00	3	11.70	11.80	-3	28,189	-0.01%
2023/11/14	1.2	11.55	0	0.00	11.50	1.2	27,640	0.00%
2023/11/10	2	11.45	1	11.45	11.45	1	27,833	0.00%
2023/11/09	0.2	11.45	0	0.00	11.45	0.2	28,172	0.00%
2023/11/08	8	11.41	1	11.50	11.45	7	28,632	0.02%
2023/11/07	0	0.00	1	11.55	11.50	-1	28,680	0.00%
2023/11/03	1	11.55	0	0.00	11.55	1	28,753	0.00%
2023/11/02	1	11.30	0	0.00	11.20	1	28,448	0.00%
2023/10/30	91	11.20	0	0.00	11.20	91	28,435	0.32%
2023/10/27	7	11.30	0	0.00	11.30	7	28,305	0.02%
2023/10/26	35	11.37	0	0.00	11.30	35	28,839	0.12%
2023/10/25	0	0.00	1	11.55	11.50	-1	28,538	0.00%
2023/10/24	20	11.53	0	0.00	11.55	20	29,404	0.07%
2023/10/23	1.2	11.61	0	0.00	11.55	1.2	29,930	0.00%
2023/10/20	1.2	11.67	0	0.00	11.70	1.2	29,769	0.00%
2023/10/19	0.2	11.85	0	0.00	11.85	0.2	29,817	0.00%
2023/10/18	3.2	11.90	0	0.00	11.95	3.2	30,196	0.01%
2023/10/17	8	11.95	0	0.00	11.95	8	30,459	0.03%
2023/10/16	2	12.00	0	0.00	12.05	2	30,957	0.01%
2023/10/12	0	0.00	1	12.00	12.05	-1	32,038	0.00%
2023/10/06	5	11.61	0	0.00	11.60	5	31,756	0.02%
2023/10/04	0.2	11.60	0	0.00	11.55	0.2	31,971	0.00%
2023/10/03	0	0.00	10	11.70	11.70	-10	32,604	-0.03%
2023/09/27	27	11.75	10	11.70	11.75	17	34,084	0.05%
2023/09/26	2	11.78	0	0.00	11.80	2	34,680	0.01%
2023/09/25	1	11.80	0	0.00	11.85	1	34,740	0.00%
2023/09/22	1	11.70	0	0.00	11.70	1	35,247	0.00%
2023/09/21	9	11.77	0	0.00	11.75	9	35,117	0.03%
2023/09/20	5.1	11.85	0	0.00	11.85	5.1	34,924	0.01%
2023/09/18	0.2	12.00	25	11.99	12.00	-24.8	35,007	-0.07%
2023/09/13	0.2	11.95	0	0.00	11.95	0.2	35,381	0.00%
2023/09/12	2	11.95	0	0.00	11.95	2	35,878	0.01%
2023/09/11	0.1	12.00	0	0.00	11.95	0.1	36,058	0.00%
2023/09/06	3	11.90	0	0.00	11.85	3	36,588	0.01%
2023/09/05	7	11.95	0	0.00	12.00	7	36,515	0.02%
2023/09/04	0	0.00	0.4	11.95	12.05	-0.4	36,677	0.00%
2023/08/31	1	11.90	0	0.00	11.85	1	36,860	0.00%
2023/08/30	0	0.00	9	12.00	12.00	-9	36,989	-0.02%
2023/08/28	0	0.00	4	11.85	11.90	-4	37,572	-0.01%
2023/08/24	4	11.79	0	0.00	11.75	4	39,531	0.01%
2023/08/23	32	11.80	11	11.80	11.80	21	39,899	0.05%
2023/08/22	3.2	11.85	0	0.00	11.80	3.2	40,490	0.01%
2023/08/21	4	11.90	0	0.00	11.90	4	40,910	0.01%
2023/08/18	5	11.92	5	11.92	11.90	0	41,285	0.00%
2023/08/17	5	11.92	0	0.00	11.90	5	41,443	0.01%
2023/08/16	10	11.88	0	0.00	11.90	10	41,624	0.02%
2023/08/15	15	12.06	0	0.00	12.05	15	41,393	0.04%
2023/08/14	5	12.25	0	0.00	12.15	5	41,441	0.01%
2023/08/11	0	0.00	3	12.55	12.40	-3	41,219	-0.01%
2023/08/10	2	12.55	0	0.00	12.50	2	41,338	0.00%
2023/08/07	2	12.60	0	0.00	12.50	2	41,235	0.00%
2023/08/04	10	12.50	0	0.00	12.50	10	41,371	0.02%
2023/08/02	12	12.43	0	0.00	12.40	12	41,461	0.03%
2023/08/01	0	0.00	1	12.60	12.65	-1	42,203	0.00%
2023/07/31	12	12.68	3	12.80	12.55	9	41,906	0.02%
2023/07/27	129.4	12.64	3.5	12.70	12.70	125.9	40,781	0.31%	大買/鉅額交易
2023/07/26	0	0.00	3	12.50	12.45	-3	39,740	-0.01%
2023/07/24	2	12.30	30	12.25	12.25	-28	39,313	-0.07%
2023/07/21	3	12.33	0	0.00	12.30	3	39,211	0.01%
2023/07/20	1	12.40	0	0.00	12.40	1	39,236	0.00%
2023/07/19	8	12.36	4.9	12.41	12.30	3.1	39,208	0.01%
2023/07/18	19	12.51	0	0.00	12.35	19	38,986	0.05%
2023/07/17	0	0.00	8	12.50	12.50	-8	38,150	-0.02%
2023/07/14	0	0.00	1	12.25	12.30	-1	37,476	0.00%
2023/07/13	2	12.23	0	0.00	12.15	2	37,297	0.01%
2023/07/12	1	12.25	1	12.25	12.30	0	37,007	0.00%
2023/07/11	0.2	12.30	0	0.00	12.30	0.2	37,145	0.00%
2023/07/10	5	12.34	2	12.50	12.20	3	37,253	0.01%
2023/07/07	5	11.80	4	11.80	11.90	1	36,579	0.00%
2023/07/06	12	12.01	0	0.00	11.95	12	36,258	0.03%
2023/07/04	12	12.25	2	12.25	12.20	10	35,383	0.03%
2023/07/03	9	12.41	0	0.00	12.40	9	34,738	0.03%
2023/06/30	17	12.51	0	0.00	12.40	17	34,721	0.05%
2023/06/29	1	12.55	0	0.00	12.55	1	34,295	0.00%
2023/06/28	3	12.55	1	12.55	12.55	2	34,327	0.01%
2023/06/27	3	12.55	4	12.50	12.50	-1	34,223	0.00%
2023/06/26	5	12.60	14	12.64	12.60	-9	34,067	-0.03%
2023/06/21	6	12.65	0	0.00	12.70	6	34,087	0.02%
2023/06/20	3	12.70	6	12.65	12.70	-3	34,095	-0.01%
2023/06/19	2	12.70	0	0.00	12.70	2	33,951	0.01%
2023/06/15	0	0.00	20.5	12.80	12.80	-20.5	33,371	-0.06%
2023/06/13	1	12.85	0	0.00	12.85	1	34,207	0.00%
2023/06/09	11	13.00	1	13.00	13.00	10	34,750	0.03%
2023/06/06	0	0.00	1	13.10	13.10	-1	35,539	0.00%
2023/06/05	0	0.00	12	13.10	13.00	-12	35,469	-0.03%
2023/05/30	1	12.80	0	0.00	12.80	1	33,423	0.00%
2023/05/29	1	12.95	0	0.00	12.80	1	33,060	0.00%
2023/05/26	7	12.89	1	12.90	12.85	6	32,925	0.02%
2023/05/25	4	13.15	0	0.00	13.00	4	32,351	0.01%
2023/05/24	0	0.00	3	13.40	13.30	-3	31,920	-0.01%
2023/05/23	0	0.00	97	13.25	13.30	-97	31,516	-0.31%
2023/05/22	6	13.25	0	0.00	13.30	6	31,368	0.02%
2023/05/19	0	0.00	3	13.18	13.20	-3	31,058	-0.01%
2023/05/18	0	0.00	5	13.15	13.20	-5	30,976	-0.02%
2023/05/17	0	0.00	3	13.00	13.05	-3	30,495	-0.01%
2023/05/16	0	0.00	17	12.94	13.00	-17	30,147	-0.06%
2023/05/12	2	12.68	0	0.00	12.65	2	29,769	0.01%
2023/05/11	1	12.80	1	12.75	12.80	0	29,418	0.00%
2023/05/10	0	0.00	20	12.85	12.95	-20	29,302	-0.07%
2023/05/08	34	12.75	8	12.71	12.80	26	29,107	0.09%
2023/05/05	49	13.30	1	13.30	13.30	48	27,761	0.17%
2023/05/04	0	0.00	7	13.25	13.25	-7	28,006	-0.02%
2023/05/03	30	13.20	0	0.00	13.20	30	28,349	0.11%
2023/05/02	1	13.05	2	13.15	13.20	-1	28,770	0.00%
2023/04/28	1	12.95	0	0.00	13.10	1	29,486	0.00%
2023/04/27	3	13.00	0	0.00	12.95	3	29,614	0.01%
2023/04/26	2	12.85	1	12.95	13.05	1	29,273	0.00%
2023/04/25	10	13.12	0	0.00	12.95	10	28,761	0.03%
2023/04/24	0	0.00	7	13.29	13.20	-7	28,179	-0.02%
2023/04/21	0	0.00	1	13.15	13.15	-1	27,748	0.00%
2023/04/20	1	13.00	1	13.05	13.05	0	27,377	0.00%
2023/04/18	2	13.10	0	0.00	13.15	2	27,717	0.01%
2023/04/17	1	13.25	0	0.00	13.25	1	27,621	0.00%
2023/04/13	7	13.14	0	0.00	13.20	7	27,109	0.03%
2023/04/12	14	13.17	0	0.00	13.20	14	26,764	0.05%
2023/04/10	3	12.90	6	12.90	12.90	-3	26,335	-0.01%
2023/04/07	1	12.70	0	0.00	12.80	1	26,163	0.00%
2023/03/30	1	12.50	2.5	12.52	12.50	-1.5	25,411	-0.01%
2023/03/29	0	0.00	10	12.60	12.60	-10	25,347	-0.04%
2023/03/28	2.6	12.47	0	0.00	12.45	2.6	25,376	0.01%
2023/03/27	1.1	12.40	10	12.45	12.45	-8.9	25,339	-0.04%
2023/03/24	1	12.40	0	0.00	12.40	1	25,833	0.00%
2023/03/23	2	12.50	0	0.00	12.55	2	25,593	0.01%
2023/03/20	1	12.10	0	0.00	12.10	1	25,972	0.00%
2023/03/17	55.2	12.20	0	0.00	12.20	55.2	25,913	0.21%
2023/03/16	4.7	12.16	20	12.15	12.10	-15.3	25,616	-0.06%
2023/03/15	3.2	12.62	0	0.00	12.50	3.2	25,367	0.01%
2023/03/14	12	12.55	0	0.00	12.55	12	25,273	0.05%
2023/03/13	0	0.00	0.3	12.95	12.80	-0.3	24,754	0.00%
2023/03/10	9	12.95	0	0.00	12.90	9	24,453	0.04%
2023/03/09	3	13.10	0	0.00	13.10	3	24,424	0.01%
2023/03/08	3.2	13.20	0	0.00	13.20	3.2	25,121	0.01%
2023/03/07	4	13.25	0	0.00	13.25	4	25,718	0.02%
2023/03/06	2	13.15	5	13.10	13.15	-3	26,209	-0.01%
2023/03/02	2	13.10	0	0.00	13.10	2	28,066	0.01%
2023/03/01	2	13.05	0.4	13.15	13.05	1.6	28,476	0.01%
2023/02/23	15	13.11	0	0.00	13.20	15	28,602	0.05%
2023/02/22	3	13.08	0	0.00	13.10	3	28,595	0.01%
2023/02/20	0	0.00	3	13.30	13.35	-3	28,738	-0.01%
2023/02/17	1	13.20	1	13.10	13.20	0	28,781	0.00%
2023/02/15	0	0.00	12	12.96	13.00	-12	29,647	-0.04%
2023/02/14	0	0.00	10	13.10	13.05	-10	29,765	-0.03%
2023/02/13	32	13.06	0	0.00	13.05	32	29,790	0.11%
2023/02/10	3	12.92	0	0.00	12.90	3	29,659	0.01%
2023/02/08	0	0.00	1	13.05	13.00	-1	29,744	0.00%
2023/02/07	2	13.10	0	0.00	13.05	2	29,811	0.01%
2023/02/06	1	13.00	3	13.15	13.05	-2	29,761	-0.01%
2023/02/03	4	13.10	0	0.00	13.10	4	29,763	0.01%
2023/02/02	0	0.00	1	13.15	13.15	-1	29,855	0.00%
2023/02/01	1	13.10	0	0.00	13.15	1	29,676	0.00%
2023/01/31	1	13.20	2	13.25	13.20	-1	29,451	0.00%
2023/01/30	0.3	13.15	0	0.00	13.20	0.3	29,286	0.00%
2023/01/17	0	0.00	10	13.00	13.05	-10	28,843	-0.03%
2023/01/13	0	0.00	1	13.05	12.95	-1	28,982	0.00%
2023/01/09	0	0.00	2	13.03	13.05	-2	30,697	-0.01%
2022/12/29	0	0.00	50	12.64	12.60	-50	32,654	-0.15%
2022/12/28	3.1	12.75	0	0.00	12.70	3.1	32,814	0.01%
2022/12/27	0.1	12.80	0	0.00	12.80	0.1	33,115	0.00%
2022/12/22	0	0.00	10	12.70	12.80	-10	34,711	-0.03%
2022/12/20	5.2	12.56	0	0.00	12.50	5.2	35,591	0.01%
2022/12/19	3.2	12.66	0	0.00	12.70	3.2	35,816	0.01%
2022/12/16	2	12.70	0	0.00	12.70	2	35,953	0.01%
2022/12/13	2	12.75	0	0.00	12.80	2	35,904	0.01%
2022/12/08	1	12.95	14	12.95	12.95	-13	35,926	-0.04%
2022/12/07	6	13.18	0.4	13.15	13.05	5.6	35,906	0.02%
2022/12/06	10	13.20	0	0.00	13.15	10	35,608	0.03%
2022/12/05	2	13.50	0	0.00	13.40	2	35,543	0.01%
2022/12/02	0	0.00	4	13.45	13.45	-4	35,558	-0.01%
2022/12/01	5	13.35	0	0.00	13.35	5	35,802	0.01%
2022/11/30	0	0.00	2	13.30	13.35	-2	35,621	-0.01%
2022/11/29	0	0.00	20	13.20	13.20	-20	35,278	-0.06%
2022/11/24	4	12.95	4	12.95	12.90	0	34,049	0.00%
2022/11/22	5	13.45	1	13.20	13.45	4	32,652	0.01%
2022/11/21	1	13.15	0	0.00	13.10	1	32,038	0.00%
2022/11/17	1	12.80	0	0.00	12.95	1	32,036	0.00%
2022/11/15	3	13.10	0	0.00	13.15	3	31,920	0.01%
2022/11/14	0	0.00	1	12.95	13.00	-1	31,678	0.00%
2022/11/11	1	12.80	74	12.80	12.90	-73	31,336	-0.23%
2022/11/10	0	0.00	1	12.35	12.30	-1	30,699	0.00%
2022/11/09	0	0.00	30	12.45	12.50	-30	30,668	-0.10%
2022/11/08	1	12.40	0	0.00	12.45	1	30,757	0.00%
2022/11/07	0	0.00	1	12.30	12.35	-1	30,958	0.00%
2022/11/04	12	12.15	0	0.00	12.20	12	31,640	0.04%
2022/11/02	0.1	12.00	10	11.95	11.95	-9.9	32,186	-0.03%
2022/11/01	0	0.00	2	11.85	11.95	-2	32,472	-0.01%
2022/10/27	20	11.78	1	11.75	11.75	19	33,651	0.06%
2022/10/26	0	0.00	4	11.70	11.65	-4	33,886	-0.01%
2022/10/19	4	11.25	0	0.00	11.20	4	33,184	0.01%
2022/10/18	1	11.15	4	11.35	11.35	-3	33,159	-0.01%
2022/10/13	7	11.81	0	0.00	11.70	7	33,643	0.02%
2022/10/12	2	12.05	0	0.00	12.20	2	33,503	0.01%
2022/10/11	1	12.20	3	12.20	12.15	-2	33,678	-0.01%
2022/10/07	1	12.35	0	0.00	12.35	1	33,475	0.00%
2022/10/04	1	11.95	0	0.00	11.90	1	34,793	0.00%
2022/10/03	10	11.85	0	0.00	11.80	10	34,722	0.03%
2022/09/30	0.2	12.05	0	0.00	12.00	0.2	34,939	0.00%
2022/09/29	6	12.22	0	0.00	12.25	6	35,131	0.02%
2022/09/27	22	12.55	0	0.00	12.55	22	37,719	0.06%
2022/09/26	4	12.65	0	0.00	12.60	4	38,487	0.01%
2022/09/22	14	12.76	0	0.00	12.80	14	40,238	0.03%
2022/09/21	0	0.00	2	12.98	13.00	-2	40,178	0.00%
2022/09/20	0	0.00	1	13.10	13.10	-1	40,194	0.00%
2022/09/19	4	13.01	2	12.95	12.95	2	40,364	0.00%
2022/09/15	0	0.00	3	13.25	13.15	-3	40,371	-0.01%
2022/09/08	22	12.95	0	0.00	13.05	22	42,931	0.05%
2022/09/07	15	12.90	0	0.00	12.85	15	43,472	0.03%
2022/09/05	0.1	13.15	0	0.00	13.10	0.1	43,196	0.00%
2022/09/02	2	13.18	0	0.00	13.15	2	43,369	0.00%
2022/09/01	13	13.25	0	0.00	13.30	13	43,288	0.03%
2022/08/30	1	13.30	0	0.00	13.35	1	42,942	0.00%
2022/08/25	5	13.58	0	0.00	13.65	5	42,924	0.01%
2022/08/24	1	13.50	110	13.55	13.55	-109	43,184	-0.25%	大賣/鉅額交易
2022/08/23	1	13.55	0	0.00	13.55	1	44,962	0.00%
2022/08/22	2	13.75	1	13.75	13.80	1	45,880	0.00%
2022/08/19	12	13.85	0	0.00	13.90	12	46,495	0.03%
2022/08/18	0	13.95	0	0.00	13.85	0	47,213	0.00%
2022/08/17	2	13.95	0	0.00	14.00	2	48,740	0.00%
2022/08/16	2	13.85	2	13.85	13.90	0	49,597	0.00%
2022/08/15	0	0.00	10	13.90	13.90	-10	50,188	-0.02%
2022/08/12	1	13.90	0	0.00	13.90	1	50,247	0.00%
2022/08/11	30	13.95	0	0.00	13.90	30	50,440	0.06%
2022/08/10	4	13.60	20	13.60	13.55	-16	50,223	-0.03%
2022/08/09	3	13.45	0	0.00	13.40	3	50,048	0.01%
2022/08/08	0	0.00	4	13.30	13.35	-4	50,538	-0.01%
2022/08/05	0	0.00	10	13.10	13.35	-10	50,824	-0.02%
2022/08/04	0.2	12.90	0	0.00	12.85	0.2	51,344	0.00%
2022/08/03	6	12.75	0	0.00	12.85	6	51,628	0.01%
2022/08/01	2	12.90	0	0.00	13.05	2	53,286	0.00%
2022/07/29	2	13.00	1	13.00	12.90	1	53,744	0.00%
2022/07/28	4	12.95	0	0.00	12.95	4	53,825	0.01%
2022/07/27	2	12.80	0	0.00	12.85	2	53,828	0.00%
2022/07/26	3	12.80	0	0.00	12.95	3	54,020	0.01%
2022/07/25	20	12.85	1	12.85	12.85	19	54,429	0.03%
2022/07/22	2	12.75	0	0.00	12.75	2	54,861	0.00%
2022/07/21	3	12.60	3	12.65	12.65	0	55,525	0.00%
2022/07/20	2	12.95	6	12.92	12.75	-4	55,493	-0.01%
2022/07/19	0	0.00	5	12.86	12.80	-5	55,479	-0.01%
2022/07/18	1	12.70	0	0.00	12.70	1	55,457	0.00%
2022/07/15	0	0.00	1	12.55	12.50	-1	55,469	0.00%
2022/07/13	1	12.70	0	0.00	12.80	1	55,895	0.00%
2022/07/11	6	12.84	0	0.00	12.80	6	56,183	0.01%
2022/07/08	1	12.95	0	0.00	12.90	1	56,933	0.00%
2022/07/06	4	12.98	3	13.25	12.90	1	56,712	0.00%
2022/07/05	35	14.20	0	0.00	14.25	35	56,037	0.06%
2022/07/04	1.1	14.20	50	14.15	14.20	-48.9	55,263	-0.09%
2022/07/01	8	14.31	0	0.00	14.30	8	56,045	0.01%
2022/06/30	13	14.79	4	14.80	14.70	9	56,326	0.02%
2022/06/27	26	15.35	0	0.00	15.25	26	57,834	0.04%
2022/06/24	1	15.25	0	0.00	15.25	1	57,680	0.00%
2022/06/23	1	15.00	0	0.00	15.10	1	58,066	0.00%
2022/06/22	8	15.16	8	15.23	15.10	0	58,007	0.00%
2022/06/21	3	15.30	6	15.01	15.30	-3	57,943	-0.01%
2022/06/20	52	15.24	0	0.00	14.70	52	57,917	0.09%
2022/06/17	20	15.05	0	0.00	15.15	20	57,370	0.03%
2022/06/16	7.2	15.41	2	15.30	15.25	5.2	57,547	0.01%
2022/06/15	1	15.50	1	15.50	15.50	0	60,394	0.00%
2022/06/14	9	15.52	32	15.41	15.55	-23	61,948	-0.04%
2022/06/13	5.2	15.36	0	0.00	15.50	5.2	62,344	0.01%
2022/06/10	1	15.85	0	0.00	15.85	1	62,582	0.00%
2022/06/08	0	0.00	5	15.97	16.00	-5	63,200	-0.01%
2022/06/02	6	15.81	0	0.00	15.80	6	66,395	0.01%
2022/06/01	7	16.01	1	16.05	15.95	6	69,532	0.01%
2022/05/31	2	15.95	50	15.90	16.20	-48	71,755	-0.07%
2022/05/30	1	16.10	10	16.05	16.15	-9	70,440	-0.01%
2022/05/27	50.2	15.55	1	15.45	15.50	49.2	71,191	0.07%
2022/05/26	5	15.21	0	0.00	15.15	5	71,903	0.01%
2022/05/25	15.2	15.32	0	0.00	15.20	15.2	72,657	0.02%
2022/05/24	17	15.67	0	0.00	15.60	17	73,540	0.02%
2022/05/20	3	15.90	0	0.00	15.90	3	73,902	0.00%
2022/05/19	8	15.80	0	0.00	15.80	8	74,219	0.01%
2022/05/18	1	16.35	0	0.00	16.35	1	74,585	0.00%
2022/05/17	2.2	15.95	0	0.00	15.85	2.2	74,977	0.00%
2022/05/16	52	15.94	0	0.00	15.85	52	75,317	0.07%
2022/05/13	6	16.01	5	15.90	16.00	1	75,827	0.00%
2022/05/12	3	16.10	11	16.04	15.85	-8	76,243	-0.01%
2022/05/11	8	16.61	1	16.45	16.40	7	75,317	0.01%
2022/05/10	17	16.69	0	0.00	16.70	17	75,489	0.02%
2022/05/09	8	16.92	1	16.80	16.85	7	75,350	0.01%
2022/05/06	2	17.28	1	17.45	17.45	1	75,578	0.00%
2022/05/05	3	17.68	0	0.00	17.65	3	77,448	0.00%
2022/05/04	0	0.00	1	17.65	17.70	-1	77,747	0.00%
2022/05/03	10	17.70	1	17.70	17.70	9	78,503	0.01%
2022/04/28	4	17.65	2	17.70	17.90	2	81,077	0.00%
2022/04/27	14	17.76	4	17.80	17.80	10	82,023	0.01%
2022/04/26	11	18.25	1	18.30	18.20	10	82,580	0.01%
2022/04/25	10	18.21	0	0.00	18.15	10	83,009	0.01%
2022/04/21	2	18.45	0	0.00	18.40	2	87,723	0.00%
2022/04/20	0	0.00	2	18.50	18.75	-2	89,730	0.00%
2022/04/19	4	18.55	0	0.00	18.50	4	92,335	0.00%
2022/04/18	1	18.45	1	18.50	18.50	0	96,008	0.00%
2022/04/15	34	19.00	4	19.05	19.00	30	95,286	0.03%
2022/04/14	13	19.34	0	0.00	19.20	13	95,330	0.01%
2022/04/13	3	19.62	0	0.00	19.65	3	94,847	0.00%
2022/04/12	9	19.52	0	0.00	19.55	9	95,107	0.01%
2022/04/11	4	19.93	0	0.00	19.75	4	94,877	0.00%
2022/04/08	2	19.30	3	19.63	19.80	-1	95,305	0.00%
2022/04/07	60	19.76	15	19.64	19.30	45	96,001	0.05%
2022/04/06	21	19.50	3	19.57	19.70	18	95,900	0.02%
2022/04/01	1	19.25	0	0.00	19.30	1	95,306	0.00%
2022/03/31	5	19.10	16.9	19.34	19.20	-11.9	94,938	-0.01%
2022/03/30	0	0.00	12	19.03	19.05	-12	94,025	-0.01%
2022/03/29	0	18.95	3	18.90	18.95	-3	94,476	0.00%
2022/03/28	3	18.62	2	18.70	18.95	1	95,706	0.00%
2022/03/25	1	19.00	0	0.00	18.75	1	96,220	0.00%
2022/03/24	1	18.95	24.9	19.00	19.00	-23.9	97,646	-0.02%
2022/03/23	114	18.90	1.6	18.97	19.00	112.4	100,697	0.11%	大買/鉅額交易
2022/03/22	2	18.65	4	18.66	18.75	-2	100,951	0.00%
2022/03/21	27	18.75	10	19.10	18.80	17	100,950	0.02%
2022/03/18	16	18.71	29	18.81	19.05	-13	100,367	-0.01%
2022/03/17	4	18.64	11	18.63	18.65	-7	97,396	-0.01%
2022/03/16	27	17.84	0	0.00	17.85	27	96,195	0.03%
2022/03/15	2	17.80	21	17.59	17.80	-19	95,878	-0.02%
2022/03/11	6	17.50	8	17.55	17.50	-2	96,277	0.00%
2022/03/10	0	0.00	40	17.64	17.70	-40	96,520	-0.04%
2022/03/09	8	17.08	0	0.00	17.05	8	95,926	0.01%
2022/03/08	58	17.03	14	16.99	16.95	44	95,709	0.05%
2022/03/07	50	17.06	18	16.97	17.05	32	94,838	0.03%
2022/03/04	58.5	17.98	0	0.00	17.90	58.5	92,986	0.06%
2022/03/03	4	18.48	0	0.00	18.45	4	91,649	0.00%
2022/03/02	21	18.37	32	18.33	18.40	-11	92,395	-0.01%
2022/03/01	5	18.58	26	18.63	18.75	-21	91,081	-0.02%
2022/02/25	9	18.74	31	18.67	18.95	-22	90,730	-0.02%
2022/02/24	33	18.90	28	18.89	18.85	5	90,257	0.01%
2022/02/23	11	19.35	2	19.35	19.35	9	88,904	0.01%
2022/02/22	28.5	19.32	19	19.20	19.40	9.5	90,191	0.01%
2022/02/21	3	19.53	24	19.49	19.60	-21	91,665	-0.02%
2022/02/18	21	19.45	8	19.49	19.50	13	96,169	0.01%
2022/02/17	0	0.00	69	19.49	19.35	-69	96,496	-0.07%
2022/02/16	10	19.30	16	19.34	19.30	-6	97,777	-0.01%
2022/02/15	17	19.24	22	19.53	19.15	-5	100,508	0.00%
2022/02/14	10	19.05	0	0.00	19.20	10	100,398	0.01%
2022/02/11	36	19.26	10	19.35	19.30	26	99,506	0.03%
2022/02/10	1	19.25	2	19.15	19.30	-1	99,021	0.00%
2022/02/09	10	19.25	1	19.20	19.30	9	98,611	0.01%
2022/02/08	3	19.15	3	19.15	19.25	0	98,050	0.00%
2022/02/07	5.2	18.99	41	18.88	19.10	-35.8	96,860	-0.04%
2022/01/26	22	18.21	0	0.00	18.20	22	94,430	0.02%
2022/01/25	13	18.14	36	18.11	18.20	-23	93,985	-0.02%
2022/01/24	5	17.97	9.1	18.45	18.45	-4.1	93,199	0.00%
2022/01/21	5	18.47	61.5	18.42	18.40	-56.5	91,776	-0.06%
2022/01/20	15	18.59	9	18.79	18.75	6	90,155	0.01%
2022/01/19	10	19.07	11	18.91	18.85	-1	88,874	0.00%
2022/01/18	30	18.92	23	19.09	19.10	7	87,706	0.01%
2022/01/17	26	19.01	28	18.93	18.90	-2	86,585	0.00%
2022/01/14	49	18.92	34	18.85	18.85	15	84,692	0.02%
2022/01/13	16	18.53	12	18.63	18.65	4	81,356	0.00%
2022/01/12	16	18.41	26	18.43	18.45	-10	79,413	-0.01%
2022/01/11	24	18.13	61	18.18	18.25	-37	76,726	-0.05%
2022/01/10	2	17.20	0	0.00	17.35	2	73,683	0.00%
2022/01/06	7	17.20	0	0.00	17.25	7	73,345	0.01%
2022/01/05	9	17.05	2	17.20	17.20	7	73,189	0.01%
2022/01/04	0	0.00	3	17.10	17.10	-3	73,110	0.00%
2022/01/03	9	17.18	8	17.06	17.15	1	72,981	0.00%
2021/12/30	3	17.52	27.9	17.49	17.50	-24.9	71,626	-0.03%
2021/12/29	0	0.00	31	17.54	17.60	-31	70,492	-0.04%
2021/12/28	1	16.95	18	16.98	17.10	-17	69,355	-0.02%
2021/12/27	0	0.00	2	16.90	16.90	-2	68,922	0.00%
2021/12/24	12	16.90	22	16.85	16.85	-10	69,645	-0.01%
2021/12/23	3	16.60	0	0.00	16.70	3	69,265	0.00%
2021/12/22	3	16.55	0	0.00	16.65	3	68,755	0.00%
2021/12/21	1	16.70	0	0.00	16.60	1	67,626	0.00%
2021/12/20	9	16.58	1	16.90	16.55	8	67,018	0.01%
2021/12/17	16	16.85	22	16.85	16.85	-6	65,735	-0.01%
2021/12/16	32	16.48	1	16.55	16.50	31	62,859	0.05%
2021/12/15	0	0.00	2	16.60	16.55	-2	63,353	0.00%
2021/12/14	2	16.55	0	0.00	16.60	2	64,095	0.00%
2021/12/13	3	16.70	0	0.00	16.65	3	65,341	0.00%
2021/12/10	8	16.69	0	0.00	16.60	8	65,336	0.01%
2021/12/09	30	16.55	0	0.00	16.65	30	66,257	0.05%
2021/12/08	2	16.58	20	16.65	16.50	-18	66,982	-0.03%
2021/12/07	12	16.50	0	0.00	16.70	12	66,222	0.02%
2021/12/06	4	16.38	0	0.00	16.45	4	65,707	0.01%
2021/12/03	0	0.00	10	16.35	16.35	-10	65,448	-0.02%
2021/12/02	2	16.10	7	16.14	16.15	-5	65,049	-0.01%
2021/12/01	2	16.15	0	0.00	16.25	2	64,906	0.00%
2021/11/30	14	16.22	0	0.00	16.40	14	64,479	0.02%
2021/11/29	1	15.90	0	0.00	16.20	1	64,003	0.00%
2021/11/26	2	16.45	20	16.40	16.35	-18	63,263	-0.03%
2021/11/25	15	16.68	2	16.70	16.80	13	62,823	0.02%
2021/11/24	7	16.91	2	16.83	16.80	5	63,421	0.01%
2021/11/23	8	16.73	30	16.76	16.80	-22	62,961	-0.03%
2021/11/22	16	16.70	6	16.75	16.70	10	62,204	0.02%
2021/11/19	53	16.86	21	16.82	16.85	32	61,861	0.05%
2021/11/18	81	17.09	72	17.22	17.10	9	60,633	0.01%
2021/11/17	39	16.77	39.7	16.62	16.95	-0.7	58,267	0.00%
2021/11/16	25	15.46	36	15.49	15.65	-11	54,411	-0.02%
2021/11/15	35	15.62	8	15.69	15.60	27	54,942	0.05%
2021/11/12	6	14.78	58	14.91	15.30	-52	53,620	-0.10%
2021/11/11	7	14.57	20	14.40	14.50	-13	51,294	-0.03%
2021/11/10	0	0.00	13	14.30	14.35	-13	53,352	-0.02%
2021/11/05	7	14.10	0	0.00	14.15	7	58,065	0.01%
2021/11/03	0	0.00	13	14.10	14.15	-13	60,455	-0.02%
2021/11/02	0	0.00	0.3	14.15	14.15	-0.3	61,236	0.00%
2021/11/01	0	0.00	2	14.15	14.10	-2	61,653	0.00%
2021/10/29	10	14.20	0	0.00	14.20	10	61,686	0.02%
2021/10/28	0	0.00	3	14.35	14.35	-3	61,681	0.00%
2021/10/26	0	0.00	5	14.30	14.30	-5	62,189	-0.01%
2021/10/25	210	14.10	0	0.00	14.15	210	62,115	0.34%	大買/鉅額交易
2021/10/22	0	0.00	1	14.20	14.15	-1	63,530	0.00%
2021/10/21	0	0.00	2	14.15	14.15	-2	64,559	0.00%
2021/10/19	1	14.30	0	0.00	14.25	1	65,046	0.00%
2021/10/18	0	0.00	2	14.30	14.20	-2	65,164	0.00%
2021/10/15	2	14.10	9	14.10	14.10	-7	65,357	-0.01%
2021/10/14	1	14.00	0	0.00	14.00	1	66,634	0.00%
2021/10/12	1	14.10	2	14.10	14.20	-1	70,419	0.00%
2021/10/08	1	14.10	0	0.00	14.15	1	70,965	0.00%
2021/10/07	0	0.00	0.1	14.10	14.10	-0.1	71,561	0.00%
2021/10/06	6	13.95	0	0.00	14.00	6	72,631	0.01%
2021/10/05	1	13.95	0	0.00	13.95	1	73,764	0.00%
2021/10/04	12	13.90	0	0.00	13.90	12	74,530	0.02%
2021/10/01	24	13.95	0	0.00	14.00	24	76,499	0.03%
2021/09/30	26	14.13	0	0.00	14.20	26	76,853	0.03%
2021/09/29	4	14.05	4	14.10	14.05	0	77,139	0.00%
2021/09/28	22	14.10	0	0.00	14.20	22	77,236	0.03%
2021/09/27	3	14.10	0	0.00	14.20	3	77,492	0.00%
2021/09/24	3	14.08	0	0.00	14.10	3	77,668	0.00%
2021/09/22	8	13.93	0	0.00	14.10	8	78,426	0.01%
2021/09/16	0	0.00	16	14.61	14.50	-16	77,892	-0.02%
2021/09/15	1	14.30	1	14.30	14.35	0	76,980	0.00%
2021/09/14	0	0.00	14	14.28	14.30	-14	78,401	-0.02%
2021/09/13	0	0.00	5	14.10	14.10	-5	80,629	-0.01%
2021/09/08	5	13.75	1	13.80	13.75	4	81,808	0.00%
2021/09/07	15.1	13.80	0	0.00	13.85	15.1	81,940	0.02%
2021/09/06	1	13.90	30	13.87	13.80	-29	81,919	-0.04%
2021/09/03	3	13.95	0	0.00	13.95	3	81,961	0.00%
2021/09/02	25	13.87	0	0.00	13.75	25	82,377	0.03%
2021/09/01	3	14.08	0	0.00	14.10	3	81,731	0.00%
2021/08/31	17	14.04	5	14.00	14.20	12	81,436	0.01%
2021/08/30	0	0.00	92.1	14.07	14.20	-92.1	81,177	-0.11%
2021/08/27	1	13.75	3	13.75	13.80	-2	80,857	0.00%
2021/08/25	0	0.00	6	13.52	13.65	-6	81,508	-0.01%
2021/08/23	17	13.22	31	13.30	13.35	-14	82,123	-0.02%
2021/08/20	11	12.99	34	13.10	13.15	-23	82,382	-0.03%
2021/08/19	12	13.29	5	13.35	13.20	7	82,509	0.01%
2021/08/18	5	13.50	0	0.00	13.60	5	81,570	0.01%
2021/08/17	3	13.60	54	13.50	13.65	-51	81,339	-0.06%
2021/08/16	53.5	13.76	25	14.05	13.70	28.5	80,832	0.04%
2021/08/13	10.5	14.28	178	14.15	14.30	-167.5	78,735	-0.21%	大賣/鉅額交易
2021/08/11	12	13.88	231	13.98	13.90	-219	77,421	-0.28%	大賣/鉅額交易
2021/08/10	0	0.00	79	13.77	13.85	-79	79,013	-0.10%
2021/08/09	18	14.16	2	14.20	14.15	16	81,499	0.02%
2021/08/06	30	14.25	7	14.25	14.25	23	82,427	0.03%
2021/08/05	0	0.00	1	14.20	14.25	-1	84,791	0.00%
2021/08/04	0	0.00	2	14.25	14.25	-2	90,808	0.00%
2021/08/03	4	14.10	0	0.00	14.20	4	95,849	0.00%
2021/07/30	41	14.17	11	14.20	14.10	30	99,430	0.03%
2021/07/29	1	14.05	4	14.05	14.10	-3	100,379	0.00%
2021/07/28	6	13.82	32	13.75	13.85	-26	102,409	-0.03%
2021/07/27	19	14.05	0	0.00	13.95	19	106,150	0.02%
2021/07/26	14	14.31	20	14.60	14.25	-6	107,347	-0.01%
2021/07/23	0	0.00	6	14.37	14.40	-6	109,081	-0.01%
2021/07/22	2	14.20	0	0.00	14.20	2	111,678	0.00%
2021/07/21	10	14.02	17	14.12	14.10	-7	114,878	-0.01%
2021/07/20	21	14.10	1	14.10	14.15	20	120,639	0.02%
2021/07/19	14	14.70	7	14.66	14.45	7	121,839	0.01%
2021/07/16	16	14.73	52	14.55	14.70	-36	123,822	-0.03%
2021/07/15	2	14.10	86	14.13	14.20	-84	122,551	-0.07%
2021/07/14	0	0.00	2	13.95	13.95	-2	122,986	0.00%
2021/07/13	7	14.06	0	0.00	13.80	7	124,648	0.01%
2021/07/12	6	13.93	11	13.98	13.95	-5	124,581	0.00%
2021/07/09	10	13.65	0	0.00	13.70	10	124,502	0.01%
2021/07/08	32	13.81	5	13.86	13.95	27	124,941	0.02%
2021/07/07	20	13.45	126	13.46	13.50	-106	124,426	-0.09%	大賣/鉅額交易
2021/07/06	40	13.33	58.9	13.31	13.30	-18.9	126,833	-0.01%
2021/07/05	0	0.00	20	13.22	13.25	-20	126,659	-0.02%
2021/07/02	0	0.00	3	13.05	13.15	-3	126,296	0.00%
2021/07/01	25	13.02	0	0.00	13.05	25	126,328	0.02%
2021/06/30	1	13.10	50	13.15	13.15	-49	126,167	-0.04%
2021/06/29	57	13.02	4	12.98	13.00	53	126,127	0.04%
2021/06/28	10	13.10	153.2	13.15	13.20	-143.2	125,824	-0.11%	大賣/鉅額交易
2021/06/25	10	12.90	1	12.95	12.95	9	125,374	0.01%
2021/06/24	0	0.00	10	12.85	12.80	-10	125,396	-0.01%
2021/06/23	20	12.90	10	12.95	12.85	10	126,305	0.01%
2021/06/22	2	12.90	21	12.76	12.65	-19	126,230	-0.02%
2021/06/21	3	12.22	2	12.25	12.15	1	123,178	0.00%
2021/06/18	16	12.36	0	0.00	12.25	16	122,899	0.01%
2021/06/16	5	12.30	7	12.35	12.35	-2	124,544	0.00%
2021/06/15	13	12.43	1	12.40	12.40	12	124,700	0.01%
2021/06/11	16	12.45	5.5	12.45	12.50	10.5	124,890	0.01%
2021/06/10	30	12.40	0	0.00	12.45	30	125,395	0.02%
2021/06/09	0	0.00	2	12.38	12.45	-2	126,284	0.00%
2021/06/07	0	0.00	30	12.40	12.50	-30	128,135	-0.02%
2021/06/04	10	12.65	20	12.65	12.65	-10	128,650	-0.01%
2021/06/03	0	0.00	5	12.65	12.70	-5	129,597	0.00%
2021/06/02	70	12.75	6	12.76	12.75	64	130,004	0.05%
2021/06/01	6	12.50	53	12.55	12.60	-47	129,273	-0.04%
2021/05/31	1	12.35	7	12.40	12.45	-6	129,332	0.00%
2021/05/28	60	12.30	13	12.30	12.30	47	128,901	0.04%
2021/05/25	0	0.00	50	12.15	12.10	-50	128,520	-0.04%
2021/05/24	2	12.00	10	12.00	12.05	-8	128,334	-0.01%
2021/05/21	1	12.00	7	12.00	12.05	-6	128,303	0.00%
2021/05/20	0	0.00	201	11.85	11.85	-201	127,584	-0.16%	大賣/鉅額交易
2021/05/19	58	11.99	23	11.90	11.95	35	126,812	0.03%
2021/05/18	202	11.85	21	11.95	12.10	181	125,810	0.14%	大買/鉅額交易
2021/05/17	55	11.32	119	11.32	11.20	-64	123,704	-0.05%	大賣/
2021/05/14	14	12.16	57	12.14	12.10	-43	119,729	-0.04%
2021/05/13	33	12.20	8	12.18	12.10	25	117,481	0.02%
2021/05/12	114	12.81	171	12.31	12.40	-57	114,416	-0.05%	大買/大賣/
2021/05/11	149	13.43	10	13.35	13.00	139	108,102	0.13%	大買/鉅額交易
2021/05/10	19.3	13.24	85	13.36	13.35	-65.7	102,931	-0.06%
2021/05/07	0	0.00	2	12.65	12.85	-2	100,112	0.00%
2021/05/06	10	12.60	11	12.69	12.75	-1	99,754	0.00%
2021/05/05	37	12.63	33	12.60	12.60	4	98,452	0.00%
2021/05/04	52	12.71	3	12.73	12.35	49	96,151	0.05%
2021/05/03	12	13.05	18	13.15	13.00	-6	91,250	-0.01%
2021/04/29	42	13.05	21	13.15	13.05	21	89,321	0.02%
2021/04/28	40	13.27	10	13.14	13.15	30	86,923	0.03%
2021/04/27	6	13.30	24.6	13.40	13.45	-18.6	84,339	-0.02%
2021/04/26	50	13.27	117	13.28	13.50	-67	80,862	-0.08%	大賣/
2021/04/23	20	12.00	25.1	12.05	12.30	-5.1	74,293	-0.01%
2021/04/22	32	11.99	39	12.03	11.85	-7	72,104	-0.01%
2021/04/21	4	11.73	0	0.00	11.75	4	68,469	0.01%
2021/04/20	16	11.75	6	11.78	11.80	10	68,119	0.01%
2021/04/19	15	11.48	61	11.74	11.80	-46	67,727	-0.07%
2021/04/16	54	11.22	0	0.00	11.25	54	67,623	0.08%
2021/04/15	11	11.21	1	11.15	11.25	10	67,182	0.01%
2021/04/14	58	11.00	4	11.01	11.05	54	66,270	0.08%
2021/04/13	87	11.14	90	11.19	11.05	-3	65,355	0.00%
2021/04/12	46.4	10.83	106	10.99	11.15	-59.6	63,818	-0.09%	大賣/
2021/04/09	11	10.35	10	10.35	10.40	1	60,551	0.00%
2021/04/08	10	10.42	0	0.00	10.40	10	60,532	0.02%
2021/04/07	61	10.40	1	10.40	10.45	60	61,313	0.10%
2021/04/06	21	10.45	0	0.00	10.45	21	61,136	0.03%
2021/04/01	0	0.00	20	10.50	10.50	-20	60,829	-0.03%
2021/03/31	1	10.40	31	10.42	10.50	-30	60,761	-0.05%
2021/03/30	0	0.00	60	10.39	10.40	-60	61,195	-0.10%
2021/03/29	3	10.45	10	10.45	10.50	-7	61,482	-0.01%
2021/03/26	10	10.58	0	0.00	10.50	10	62,181	0.02%
2021/03/25	9	10.37	14	10.45	10.50	-5	62,038	-0.01%
2021/03/24	1	10.20	0	0.00	10.20	1	62,349	0.00%
2021/03/23	21	10.25	8.1	10.25	10.20	12.9	62,367	0.02%
2021/03/22	15	10.11	42	10.15	10.15	-27	62,486	-0.04%
2021/03/19	27	10.14	1	10.00	10.00	26	62,256	0.04%
2021/03/18	102	10.01	31	10.02	10.00	71	60,575	0.12%	大買/
2021/03/17	45	10.05	15	10.00	10.05	30	60,896	0.05%
2021/03/16	35	10.15	0	0.00	10.10	35	60,755	0.06%
2021/03/15	88	10.04	10	10.05	10.10	78	60,452	0.13%
2021/03/12	50	9.84	1	9.86	9.87	49	59,766	0.08%
2021/03/11	33.1	9.90	0	0.00	9.83	33.1	60,524	0.05%
2021/03/10	48	9.81	5	9.80	9.80	43	59,580	0.07%
2021/03/09	25	9.57	14	9.61	9.70	11	58,773	0.02%
2021/03/05	20	9.42	0	0.00	9.44	20	57,289	0.03%
2021/03/04	0	0.00	11	9.45	9.45	-11	58,862	-0.02%
2021/03/03	1	9.32	2	9.33	9.42	-1	58,451	0.00%
2021/03/02	5	9.32	0	0.00	9.28	5	57,903	0.01%
2021/02/26	73	9.42	0	0.00	9.30	73	57,908	0.13%
2021/02/25	6	9.43	0	0.00	9.55	6	56,837	0.01%
2021/02/24	0	0.00	30	9.38	9.31	-30	55,825	-0.05%
2021/02/22	0	0.00	1	9.21	9.20	-1	54,947	0.00%
2021/02/19	2	9.19	0	0.00	9.20	2	54,816	0.00%
2021/02/18	0	0.00	11.5	9.24	9.25	-11.5	54,667	-0.02%
2021/02/17	0	0.00	2	9.22	9.19	-2	54,240	0.00%
2021/02/05	0	0.00	10	9.03	9.06	-10	53,406	-0.02%
2021/02/04	6	9.03	0	0.00	9.03	6	53,389	0.01%
2021/02/03	0	0.00	1	9.02	9.05	-1	53,773	0.00%
2021/02/02	0	0.00	5	9.05	8.95	-5	53,969	-0.01%
2021/02/01	3	8.95	0	0.00	8.93	3	53,717	0.01%
2021/01/29	38	8.96	0	0.00	8.92	38	53,647	0.07%
2021/01/28	56	8.98	6	8.96	8.94	50	53,137	0.09%
2021/01/27	18	9.03	0	0.00	9.01	18	52,475	0.03%
2021/01/26	56	9.05	15	9.05	9.04	41	52,234	0.08%
2021/01/25	25	9.04	1	9.06	9.08	24	51,945	0.05%
2021/01/22	11	9.09	0	0.00	9.04	11	51,816	0.02%
2021/01/21	10	9.14	20	9.07	9.06	-10	51,422	-0.02%
2021/01/20	25	9.18	0	0.00	9.06	25	51,121	0.05%
2021/01/19	0	0.00	40.4	9.30	9.31	-40.4	50,347	-0.08%
2021/01/18	57	9.18	20	9.20	9.25	37	50,015	0.07%
2021/01/15	41	9.35	0	0.00	9.28	41	49,517	0.08%
2021/01/14	5	9.46	0	0.00	9.46	5	49,113	0.01%
2021/01/13	1	9.57	2	9.58	9.51	-1	48,581	0.00%
2021/01/12	79	9.54	100	9.53	9.47	-21	47,754	-0.04%
2021/01/11	130	9.82	6	9.78	9.71	124	46,504	0.27%	大買/鉅額交易
2021/01/08	10	9.35	4	9.39	9.41	6	44,014	0.01%
2021/01/07	10	9.33	2	9.34	9.29	8	43,079	0.02%
2021/01/06	10	9.28	170	9.24	9.28	-160	42,418	-0.38%	大賣/鉅額交易
2021/01/05	11	9.24	1	9.22	9.24	10	41,546	0.02%
2021/01/04	5	9.24	2	9.22	9.24	3	41,129	0.01%
2020/12/31	75	9.38	0	0.00	9.30	75	40,631	0.18%
2020/12/30	6	9.35	5	9.36	9.38	1	39,974	0.00%
2020/12/29	0	0.00	4	9.20	9.18	-4	38,800	-0.01%
2020/12/28	0	0.00	20	9.17	9.17	-20	38,423	-0.05%
2020/12/25	6	9.22	1	9.24	9.20	5	38,192	0.01%
2020/12/24	3	9.16	0	0.00	9.22	3	37,695	0.01%
2020/12/23	12	9.04	0	0.00	9.19	12	36,409	0.03%
2020/12/22	7	9.11	0	0.00	9.05	7	35,227	0.02%
2020/12/21	7	9.09	2	9.07	9.11	5	34,095	0.01%
2020/12/17	1	9.12	0	0.00	9.15	1	30,533	0.00%
2020/12/16	6	9.08	10	9.06	9.10	-4	29,857	-0.01%
2020/12/15	10	9.00	0	0.00	8.94	10	29,180	0.03%
2020/12/14	17	9.06	10	9.05	9.06	7	28,503	0.02%
2020/12/11	1	9.00	14	9.08	9.07	-13	27,831	-0.05%
2020/12/09	16	8.88	6	8.90	8.90	10	26,316	0.04%
2020/12/08	0	0.00	1	8.97	8.95	-1	25,947	0.00%
2020/12/07	100	9.17	2	9.15	9.13	98	25,171	0.39%
2020/12/04	2	8.99	46	8.99	9.00	-44	23,819	-0.18%
2020/12/03	3	8.90	30	8.93	8.92	-27	22,879	-0.12%
2020/12/02	31	8.85	1	8.89	8.93	30	22,440	0.13%
2020/12/01	25	8.84	0	0.00	8.88	25	21,754	0.11%
2020/11/30	10	8.84	43	8.95	8.92	-33	21,563	-0.15%
2020/11/27	0	0.00	0	8.70	8.74	0	19,732	0.00%
2020/11/26	35	8.67	0	0.00	8.71	35	19,422	0.18%
2020/11/24	5	8.66	1	8.66	8.69	4	19,222	0.02%
2020/11/20	3	8.64	0	0.00	8.64	3	18,889	0.02%
2020/11/18	4	8.69	25	8.71	8.72	-21	18,609	-0.11%
2020/11/16	46	8.66	0	0.00	8.68	46	18,839	0.24%
2020/11/13	72	8.65	0	0.00	8.64	72	18,914	0.38%
2020/11/12	20	8.68	0	0.00	8.69	20	18,904	0.11%
2020/11/09	0	0.00	15	8.66	8.62	-15	17,793	-0.08%
2020/11/06	50	8.53	0	0.00	8.58	50	17,608	0.28%
2020/11/04	0	0.00	1	8.51	8.49	-1	17,619	-0.01%
2020/11/03	0	0.00	60	8.51	8.53	-60	17,807	-0.34%
2020/11/02	2	8.40	1	8.43	8.46	1	17,998	0.01%
2020/10/30	1	8.38	0	0.00	8.38	1	18,094	0.01%
2020/10/29	10.1	8.42	10	8.41	8.44	0.1	17,946	0.00%
2020/10/27	70	8.52	0	0.00	8.52	70	18,143	0.39%
2020/10/23	30	8.46	0	0.00	8.47	30	18,589	0.16%
2020/10/22	1	8.44	1	8.48	8.44	0	18,859	0.00%
2020/10/20	10	8.47	0	0.00	8.49	10	19,061	0.05%
2020/10/16	3	8.46	0	0.00	8.42	3	19,418	0.02%
2020/10/15	5	8.44	0	0.00	8.42	5	19,745	0.03%
2020/10/12	2	8.51	0	0.00	8.55	2	20,127	0.01%
2020/10/08	0	0.00	0.1	8.59	8.60	-0.1	20,342	0.00%
2020/10/07	1	8.56	0	0.00	8.55	1	20,568	0.00%
2020/10/06	2	8.61	0	0.00	8.61	2	20,790	0.01%
2020/09/28	3	8.39	0	0.00	8.41	3	22,689	0.01%
2020/09/25	5	8.30	2	8.29	8.33	3	24,011	0.01%
2020/09/24	12.1	8.27	0	0.00	8.21	12.1	25,377	0.05%
2020/09/23	2	8.44	0	0.00	8.46	2	25,610	0.01%
2020/09/22	1	8.52	0	0.00	8.50	1	26,012	0.00%
2020/09/21	1	8.63	0	0.00	8.61	1	26,180	0.00%
2020/09/18	10	8.70	0	0.00	8.65	10	26,412	0.04%
2020/09/17	2	8.73	0	0.00	8.70	2	26,146	0.01%
2020/09/14	2	8.80	0	0.00	8.77	2	26,778	0.01%
2020/09/10	0	0.00	20	8.68	8.70	-20	26,718	-0.07%
2020/09/09	2	8.60	0	0.00	8.60	2	26,769	0.01%
2020/09/04	20	8.57	0	0.00	8.58	20	27,860	0.07%
2020/09/01	2	8.60	3	8.59	8.60	-1	28,084	0.00%
2020/08/28	0	0.00	2	8.65	8.61	-2	28,056	-0.01%
2020/08/27	12	8.55	0	0.00	8.57	12	28,494	0.04%
2020/08/24	1.6	8.53	0	0.00	8.53	1.6	29,425	0.01%
2020/08/20	11	8.50	40	8.51	8.41	-29	29,657	-0.10%
2020/08/19	3	8.69	0	0.00	8.65	3	29,248	0.01%
2020/08/18	1	8.67	0	0.00	8.67	1	29,074	0.00%
2020/08/12	10	8.68	0	0.00	8.68	10	29,449	0.03%
2020/08/11	2	8.68	0	0.00	8.68	2	29,567	0.01%
2020/08/04	0	0.00	7	8.62	8.58	-7	29,689	-0.02%
2020/08/03	1	8.55	1	8.55	8.53	0	29,707	0.00%
2020/07/31	6.1	8.64	3	8.66	8.64	3.1	29,568	0.01%
2020/07/28	2	8.60	1	8.61	8.59	1	29,815	0.00%
2020/07/24	10	8.80	0	0.00	8.75	10	30,314	0.03%
2020/07/21	0	0.00	5	8.86	8.85	-5	30,465	-0.02%
2020/07/17	0	0.00	1	8.90	8.91	-1	30,297	0.00%
2020/07/16	0	0.00	5	8.91	8.87	-5	30,725	-0.02%
2020/07/15	2	8.88	0	0.00	8.86	2	30,708	0.01%
2020/07/14	0	0.00	35	8.89	8.88	-35	30,875	-0.11%
2020/07/10	1	8.73	0	0.00	8.75	1	31,523	0.00%
2020/07/09	0	0.00	1	8.83	8.83	-1	31,610	0.00%
2020/07/08	25	8.91	0	0.00	8.92	25	31,802	0.08%
2020/07/07	0	0.00	40	9.02	8.94	-40	31,687	-0.13%
2020/07/06	2	9.03	4	9.02	9.04	-2	31,066	-0.01%
2020/07/03	52	9.48	60.1	9.47	9.47	-8.1	29,825	-0.03%
2020/07/02	2	9.46	0	0.00	9.48	2	28,526	0.01%
2020/07/01	25	9.46	0	0.00	9.48	25	28,038	0.09%
2020/06/19	6	9.34	0	0.00	9.26	6	28,847	0.02%
2020/06/18	2	9.33	0	0.00	9.40	2	28,729	0.01%
2020/06/17	0	0.00	20	9.40	9.40	-20	28,912	-0.07%
2020/06/16	2	9.37	0.1	9.36	9.39	2	29,766	0.01%
2020/06/15	0	0.00	56	9.30	9.27	-56	31,261	-0.18%
2020/06/12	0.1	9.16	2	9.06	9.16	-1.9	31,650	-0.01%
2020/06/11	1	9.41	5	9.35	9.20	-4	32,027	-0.01%
2020/06/10	2	9.46	1	9.46	9.47	1	31,963	0.00%
2020/06/09	3	9.49	0	0.00	9.48	3	33,030	0.01%
2020/05/29	11	9.04	0	0.00	9.09	11	34,099	0.03%
2020/05/26	0	0.00	5	9.05	9.02	-5	34,214	-0.01%
2020/05/22	3	8.96	0	0.00	8.93	3	34,457	0.01%
2020/05/15	5	8.98	0	0.00	8.95	5	34,217	0.01%
2020/05/14	2	9.00	0	0.00	8.99	2	34,006	0.01%
2020/05/12	30	9.07	0	0.00	9.04	30	33,932	0.09%
2020/05/07	0	0.00	1.1	8.92	8.93	-1.1	33,666	0.00%
2020/05/04	0	0.00	1	8.84	8.93	-1	33,672	0.00%
2020/04/30	2	9.10	1	9.06	9.06	1	33,466	0.00%
2020/04/29	1	8.96	18	8.98	8.98	-17	33,376	-0.05%
2020/04/27	20	8.58	0	0.00	8.58	20	34,140	0.06%
2020/04/23	20	8.46	0	0.00	8.43	20	34,060	0.06%
2020/04/22	20	8.39	2	8.32	8.39	18	33,930	0.05%
2020/04/21	3	8.39	0	0.00	8.36	3	33,923	0.01%
2020/04/20	25	8.57	0	0.00	8.56	25	33,551	0.07%
2020/04/17	0.3	8.64	0	0.00	8.60	0.3	33,599	0.00%
2020/04/16	11	8.59	0	0.00	8.51	11	33,464	0.03%
2020/04/15	51	8.65	34	8.61	8.66	17	33,094	0.05%
2020/04/14	40	8.48	0	0.00	8.51	40	32,751	0.12%
2020/04/13	53	8.31	40	8.27	8.35	13	32,360	0.04%
2020/04/10	0	0.00	20	8.07	8.13	-20	31,789	-0.06%
2020/04/09	0	0.00	60	7.90	7.95	-60	31,596	-0.19%
2020/04/08	1	7.83	10	7.85	7.83	-9	31,500	-0.03%
2020/04/07	1	7.73	0	0.00	7.76	1	31,386	0.00%
2020/04/06	10	7.53	0	0.00	7.65	10	31,416	0.03%
2020/04/01	10.3	7.52	0	0.00	7.51	10.3	31,248	0.03%
2020/03/31	32	7.60	0	0.00	7.42	32	31,109	0.10%
2020/03/30	5	7.66	0	0.00	7.74	5	30,327	0.02%
2020/03/27	0.2	7.83	6	7.88	7.81	-5.8	30,076	-0.02%
2020/03/25	2.2	7.51	10	7.58	7.54	-7.8	29,961	-0.03%
2020/03/24	1	7.25	0	0.00	7.26	1	29,536	0.00%
2020/03/23	5	7.02	0	0.00	7.01	5	29,297	0.02%
2020/03/19	1	7.34	20	6.90	6.90	-19	28,477	-0.07%
2020/03/18	5	7.55	0	0.00	7.50	5	27,654	0.02%
2020/03/17	11	7.72	10	7.75	7.60	1	27,212	0.00%
2020/03/16	20	8.03	0	0.00	7.93	20	26,615	0.08%
2020/03/13	13	7.92	0	0.00	8.29	13	26,174	0.05%
2020/03/12	15.3	8.61	0	0.00	8.56	15.3	24,977	0.06%
2020/03/10	17	8.96	0	0.00	9.00	17	24,120	0.07%
2020/03/09	6	9.08	1	9.05	9.03	5	23,767	0.02%
2020/03/06	5	9.20	0	0.00	9.18	5	23,205	0.02%
2020/03/05	0	0.00	2	9.33	9.36	-2	23,122	-0.01%
2020/02/27	3	9.19	56	9.20	9.16	-53	23,444	-0.23%
2020/02/24	2	9.28	0	0.00	9.30	2	23,082	0.01%
2020/02/21	0	0.00	30	9.36	9.36	-30	22,923	-0.13%
2020/02/07	0.5	9.36	0	0.00	9.35	0.5	26,401	0.00%
2020/02/06	5.5	9.35	5	9.40	9.49	0.5	27,017	0.00%
2020/02/05	2	9.31	0	0.00	9.33	2	27,138	0.01%
2020/02/03	2	9.22	0	0.00	9.23	2	27,101	0.01%
2020/01/31	22	9.33	0	0.00	9.29	22	26,842	0.08%
2020/01/30	11	9.39	0	0.00	9.26	11	26,536	0.04%
2020/01/17	0	0.00	0.6	9.85	9.85	-0.6	25,290	0.00%
2020/01/16	2	9.84	0	0.00	9.85	2	25,530	0.01%
2020/01/15	2	9.87	0	0.00	9.84	2	25,653	0.01%
2020/01/14	4	9.88	4	9.85	9.88	0	25,665	0.00%
2020/01/13	10	9.80	72	9.82	9.83	-62	25,487	-0.24%
2020/01/10	37	9.76	0	0.00	9.74	37	25,698	0.14%
2020/01/09	1	9.61	0	0.00	9.63	1	25,855	0.00%
2020/01/08	1	9.58	0	0.00	9.56	1	25,981	0.00%
2020/01/06	2	9.66	0	0.00	9.65	2	25,811	0.01%
2020/01/03	1	9.71	0	0.00	9.76	1	25,773	0.00%
2019/12/30	1	9.76	0	0.00	9.72	1	25,617	0.00%
2019/12/27	1	9.79	0	0.00	9.79	1	25,536	0.00%
2019/12/25	1	9.79	0	0.00	9.81	1	25,467	0.00%
2019/12/24	1	9.83	0	0.00	9.81	1	25,460	0.00%
2019/12/20	5	9.84	0	0.00	9.81	5	25,509	0.02%
2019/12/19	4	9.84	0	0.00	9.89	4	25,067	0.02%
2019/12/17	0	0.00	2	9.84	9.93	-2	24,888	-0.01%
2019/12/16	7	9.85	0	0.00	9.81	7	24,640	0.03%
2019/12/13	0	0.00	13	9.90	9.91	-13	24,391	-0.05%
2019/12/12	0	0.00	6	9.76	9.77	-6	23,478	-0.03%
2019/12/06	7	9.65	5	9.66	9.65	2	23,362	0.01%
2019/12/05	0	0.00	0.3	9.62	9.62	-0.3	23,280	0.00%
2019/12/04	2	9.56	0	0.00	9.58	2	23,074	0.01%
2019/12/03	1	9.63	0	0.00	9.62	1	22,973	0.00%
2019/12/02	3	9.65	0	0.00	9.66	3	22,910	0.01%
2019/11/29	6	9.73	0	0.00	9.71	6	22,714	0.03%
2019/11/28	1	9.80	0	0.00	9.80	1	22,477	0.00%
2019/11/27	1	9.85	0	0.00	9.82	1	22,536	0.00%
2019/11/26	2	9.92	0	0.00	9.87	2	22,388	0.01%
2019/11/25	3	9.84	0	0.00	9.92	3	21,636	0.01%
2019/11/18	8	9.85	0	0.00	9.90	8	21,519	0.04%
2019/11/15	9	9.88	0	0.00	9.90	9	21,380	0.04%
2019/11/14	35	9.83	1	9.83	9.83	34	21,305	0.16%
2019/11/13	14	9.91	0	0.00	9.89	14	21,386	0.07%
2019/11/12	0	0.00	40	9.95	9.97	-40	21,254	-0.19%
2019/11/11	10	9.90	26	9.87	9.89	-16	21,061	-0.08%
2019/11/08	0	0.00	4	10.15	10.00	-4	20,524	-0.02%
2019/11/07	75	10.15	25	10.11	10.10	50	20,082	0.25%
2019/11/05	1	9.84	0	0.00	9.86	1	18,098	0.01%
2019/11/04	15	9.63	50	9.65	9.65	-35	17,590	-0.20%
2019/11/01	0	0.00	50	9.53	9.54	-50	17,576	-0.28%
2019/10/31	5	9.57	0	0.00	9.50	5	17,750	0.03%
2019/10/25	3	9.48	0	0.00	9.47	3	17,436	0.02%
2019/10/22	7	9.47	3	9.45	9.49	4	17,005	0.02%
2019/10/18	30	9.44	0	0.00	9.47	30	16,897	0.18%
2019/10/17	10	9.39	10	9.46	9.46	0	16,469	0.00%
2019/10/16	0	0.00	1	9.29	9.34	-1	16,019	-0.01%
2019/10/08	10	9.20	0	0.00	9.20	10	15,837	0.06%
2019/10/07	4	9.16	0	0.00	9.15	4	15,905	0.03%
2019/10/04	1	9.17	0	0.00	9.17	1	15,892	0.01%
2019/10/03	2	9.15	0	0.00	9.14	2	15,974	0.01%
2019/10/01	0	0.00	4	9.25	9.29	-4	15,899	-0.03%
2019/09/27	0	0.00	73	9.28	9.24	-73	16,020	-0.46%
2019/09/26	3	9.35	0	0.00	9.31	3	16,324	0.02%
2019/09/25	0	0.00	2	9.31	9.34	-2	16,467	-0.01%
2019/09/23	10	9.40	0	0.00	9.39	10	16,623	0.06%
2019/09/20	50	9.39	0	0.00	9.37	50	16,873	0.30%
2019/09/19	5	9.38	0	0.00	9.42	5	16,626	0.03%
2019/09/17	30	9.39	0	0.00	9.45	30	16,676	0.18%
2019/09/16	10	9.44	23	9.47	9.44	-13	16,935	-0.08%
2019/09/12	0	0.00	3	9.44	9.44	-3	16,974	-0.02%
2019/09/11	20	9.40	0	0.00	9.40	20	17,073	0.12%
2019/09/06	0	0.00	1	9.25	9.25	-1	16,853	-0.01%
2019/09/04	1	9.11	0	0.00	9.15	1	16,818	0.01%
2019/09/03	6	9.11	0	0.00	9.07	6	16,907	0.04%
2019/08/29	0	0.00	24	8.99	8.99	-24	17,126	-0.14%
2019/08/28	1	9.05	0	0.00	9.02	1	17,213	0.01%
2019/08/26	2	9.01	0	0.00	9.00	2	17,126	0.01%
2019/08/16	0	0.00	15	9.00	9.16	-15	19,725	-0.08%
2019/08/15	1	9.00	0	0.00	9.01	1	19,763	0.01%
2019/08/07	1	9.00	0	0.00	8.99	1	21,188	0.00%
2019/08/05	0	0.00	1	9.10	9.08	-1	21,641	0.00%
2019/08/02	4	9.15	0	0.00	9.15	4	21,731	0.02%
2019/07/25	5	9.26	0	0.00	9.25	5	22,706	0.02%
2019/07/18	1	9.33	0	0.00	9.33	1	23,137	0.00%
2019/07/17	1	9.35	3	9.38	9.37	-2	23,174	-0.01%
2019/07/16	0	0.00	11.1	9.39	9.43	-11.1	22,952	-0.05%
2019/07/15	60	9.39	0	0.00	9.40	60	22,868	0.26%
2019/07/12	1	9.42	0	0.00	9.41	1	23,187	0.00%
2019/07/11	55	9.41	5	9.48	9.48	50	23,178	0.22%
2019/07/09	4	9.30	0	0.00	9.28	4	23,142	0.02%
2019/07/04	0	0.00	2	9.36	9.32	-2	23,841	-0.01%
2019/07/03	2	9.51	12	9.52	9.50	-10	23,813	-0.04%
2019/07/02	0	0.00	1	9.52	9.55	-1	23,719	0.00%
2019/06/28	2	9.47	0	0.00	9.47	2	23,650	0.01%
2019/06/27	0	0.00	40	9.53	9.50	-40	23,736	-0.17%
2019/06/26	40	9.48	0	0.00	9.50	40	24,068	0.17%
2019/06/20	10	9.47	0	0.00	9.50	10	24,298	0.04%
2019/06/19	2	9.44	0	0.00	9.47	2	24,178	0.01%
2019/06/13	3	9.26	0	0.00	9.27	3	24,631	0.01%
2019/06/06	0	0.00	7	9.42	9.45	-7	24,846	-0.03%
2019/06/05	0	0.00	5	9.33	9.33	-5	24,822	-0.02%
2019/06/03	5	9.23	0	0.00	9.25	5	24,647	0.02%
2019/05/31	50	9.25	5	9.30	9.30	45	24,643	0.18%
2019/05/29	4	9.11	0	0.00	9.10	4	24,505	0.02%
2019/05/23	7	9.19	0	0.00	9.20	7	22,752	0.03%
2019/05/22	5	9.29	0	0.00	9.30	5	22,513	0.02%
2019/05/21	15	9.32	0	0.00	9.42	15	22,425	0.07%
2019/05/16	1	9.13	0	0.00	9.03	1	21,397	0.00%
2019/05/14	9	9.24	2	9.22	9.21	7	21,090	0.03%
2019/05/10	7	9.49	0	0.00	9.48	7	20,290	0.03%
2019/05/09	7	9.56	0	0.00	9.50	7	20,104	0.03%
2019/05/08	4	9.66	0	0.00	9.65	4	19,659	0.02%
2019/05/07	3	9.79	0	0.00	9.75	3	19,271	0.02%
2019/05/06	101	9.90	0	0.00	9.81	101	19,210	0.53%	大買/鉅額交易
2019/05/03	1	9.92	0	0.00	9.92	1	19,237	0.01%
2019/05/02	5	9.91	0	0.00	9.91	5	19,193	0.03%
2019/04/30	20	9.94	0	0.00	9.95	20	18,925	0.11%
2019/04/29	0	0.00	2	9.99	10.05	-2	18,540	-0.01%
2019/04/26	5	9.93	2	9.96	9.96	3	18,447	0.02%
2019/04/25	1	9.96	10	9.96	9.96	-9	18,460	-0.05%
2019/04/22	5	9.99	0	0.00	9.99	5	18,469	0.03%
2019/04/19	1	9.99	0	0.00	10.00	1	18,512	0.01%
2019/04/18	19	9.99	0	0.00	10.00	19	18,539	0.10%
2019/04/17	0	0.00	7	10.00	10.00	-7	18,487	-0.04%
2019/04/15	2	10.05	0	0.00	10.00	2	18,479	0.01%
2019/03/29	0	0.00	2	10.20	10.30	-2	16,867	-0.01%
2019/03/28	0	0.00	80	10.15	10.15	-80	16,524	-0.48%
2019/03/27	0	0.00	27	10.05	10.05	-27	16,354	-0.17%
2019/03/25	1	10.05	0	0.00	10.00	1	16,538	0.01%
2019/03/22	0	0.00	39	10.15	10.20	-39	16,380	-0.24%
2019/03/21	0	0.00	6	10.20	10.20	-6	16,388	-0.04%
2019/03/14	0	0.00	10	10.00	9.95	-10	15,711	-0.06%
2019/03/13	1	9.99	0	0.00	10.00	1	15,829	0.01%
2019/03/11	2	9.92	1	9.96	9.90	1	16,141	0.01%
2019/03/08	13	9.91	0	0.00	9.92	13	16,271	0.08%
2019/03/07	3	9.91	0	0.00	9.95	3	17,306	0.02%
2019/03/05	1	9.90	0	0.00	9.90	1	17,481	0.01%
2019/03/04	3	9.96	0	0.00	9.94	3	17,435	0.02%
2019/02/27	7	10.00	3.2	9.99	9.97	3.8	17,368	0.02%
2019/02/21	1	9.96	0	0.00	10.00	1	17,543	0.01%
2019/02/19	3	9.97	0	0.00	9.97	3	17,617	0.02%
2019/02/18	5	9.92	1	9.94	9.92	4	17,706	0.02%
2019/02/13	15	9.87	0	0.00	9.94	15	17,924	0.08%
2019/02/11	1	9.95	0	0.00	9.91	1	18,096	0.01%
2019/01/29	1	9.94	0	0.00	10.00	1	17,936	0.01%
2019/01/25	1	9.88	1	9.96	9.97	0	18,010	0.00%
2019/01/23	1	9.85	0	0.00	9.81	1	18,096	0.01%
2019/01/09	0	0.00	6	9.90	9.90	-6	21,541	-0.03%
2019/01/07	6	9.70	5	9.60	9.75	1	22,042	0.00%
2019/01/04	1	9.50	0	0.00	9.45	1	22,438	0.00%
2019/01/03	5	9.61	0	0.00	9.63	5	23,773	0.02%
2018/12/28	0	0.00	30	9.73	9.72	-30	24,167	-0.12%
2018/12/27	5	9.73	5	9.76	9.76	0	24,593	0.00%
2018/12/22	0	0.00	20	9.75	9.73	-20	25,680	-0.08%
2018/12/12	0	0.00	16	9.94	9.93	-16	27,862	-0.06%
2018/12/11	0	0.00	3	9.99	10.00	-3	27,790	-0.01%
2018/12/10	3	9.95	0	0.00	9.91	3	27,961	0.01%
2018/11/30	0	0.00	3	10.15	10.00	-3	28,230	-0.01%
2018/11/29	16	10.05	0	0.00	9.99	16	27,607	0.06%
2018/11/28	3	10.05	0	0.00	10.05	3	27,533	0.01%
2018/11/27	7	9.97	0	0.00	9.99	7	27,385	0.03%
2018/11/16	30	10.10	0	0.00	10.10	30	27,367	0.11%
2018/11/15	2	10.05	0	0.00	10.05	2	27,313	0.01%
2018/11/13	10	10.00	20	10.00	10.00	-10	27,466	-0.04%
2018/11/08	30	10.20	0	0.00	10.15	30	27,347	0.11%
2018/11/05	0	0.00	5	9.90	9.95	-5	27,692	-0.02%
2018/10/31	1	9.85	0	0.00	9.93	1	27,948	0.00%
2018/10/26	6	9.59	0	0.00	9.55	6	28,463	0.02%
2018/10/25	5	9.51	0	0.00	9.51	5	28,360	0.02%
2018/10/24	3	9.76	3	9.74	9.76	0	27,969	0.00%
2018/10/23	11	9.96	0	0.00	9.94	11	27,462	0.04%
2018/10/22	5	9.96	5	10.00	10.05	0	27,152	0.00%
2018/10/18	10	10.10	0	0.00	10.10	10	27,036	0.04%
2018/10/17	6	10.20	0	0.00	10.20	6	26,848	0.02%
2018/10/12	15	10.18	1	10.15	10.35	14	26,253	0.05%
2018/10/11	3	10.37	0	0.00	10.20	3	25,918	0.01%
2018/10/04	0	0.00	7	11.02	11.00	-7	25,037	-0.03%
2018/10/03	0	11.10	0	0.00	11.15	0	25,398	0.00%
2018/10/02	20	11.40	0	0.00	11.20	20	26,319	0.08%
2018/10/01	50	11.40	0	0.00	11.40	50	26,335	0.19%
2018/09/28	7	11.36	11.9	11.48	11.40	-4.9	26,474	-0.02%
2018/09/27	0	0.00	17	11.40	11.45	-17	26,475	-0.06%
2018/09/26	0	0.00	10	11.25	11.25	-10	25,767	-0.04%
2018/09/25	0	0.00	6	11.10	11.15	-6	26,034	-0.02%
2018/09/21	0	0.00	20	11.05	11.10	-20	26,434	-0.08%
2018/09/18	0	0.00	20	10.85	10.85	-20	26,422	-0.08%
2018/09/13	10	10.80	20	10.80	10.85	-10	26,355	-0.04%
2018/09/12	0	0.00	10	10.80	10.80	-10	26,327	-0.04%
2018/09/10	0	0.00	2	10.70	10.75	-2	26,532	-0.01%
2018/09/07	0	0.00	1	10.80	10.80	-1	27,267	0.00%
2018/09/06	10	10.75	10	10.75	10.80	0	27,401	0.00%
2018/09/05	35	10.89	0	0.00	10.80	35	27,301	0.13%
2018/09/04	0	0.00	0	10.95	10.95	0	27,037	0.00%
2018/08/31	0	0.00	10	11.05	11.10	-10	27,395	-0.04%
2018/08/30	20	11.10	0	0.00	10.95	20	27,363	0.07%
2018/08/27	30.3	11.00	22	11.00	10.95	8.3	27,742	0.03%
2018/08/23	0	0.00	10	10.95	11.00	-10	28,716	-0.03%
2018/08/20	22	10.90	0	0.00	10.85	22	29,777	0.07%
2018/08/16	10	10.95	10	10.95	10.95	0	29,858	0.00%
2018/08/13	10	10.88	0	0.00	10.85	10	30,059	0.03%
2018/08/09	0	0.00	10	11.00	11.00	-10	30,503	-0.03%
2018/08/08	0	0.00	0.5	11.00	11.05	-0.5	31,054	0.00%
2018/08/07	1	10.95	0.2	10.90	10.95	0.8	31,079	0.00%
2018/08/06	2	10.90	0	0.00	10.95	2	31,072	0.01%
2018/08/02	5	11.00	0	0.00	11.00	5	30,925	0.02%
2018/07/31	0	0.00	1	11.10	11.20	-1	30,860	0.00%
2018/07/30	0	0.00	3.4	11.09	11.10	-3.4	30,818	-0.01%
2018/07/27	0	0.00	2	11.15	11.15	-2	30,937	-0.01%
2018/07/26	0	0.00	5	11.20	11.20	-5	31,232	-0.02%
2018/07/25	0	0.00	20	11.20	11.20	-20	31,808	-0.06%
2018/07/23	0	0.00	29.3	11.00	11.00	-29.3	32,062	-0.09%
2018/07/17	0	0.00	10	11.00	11.00	-10	35,203	-0.03%
2018/07/16	0	0.00	2	11.00	10.95	-2	36,199	-0.01%
2018/07/13	10	10.90	0	0.00	11.00	10	36,553	0.03%
2018/07/12	11	10.91	10	11.00	11.00	1	36,217	0.00%
2018/07/11	10	11.40	5	11.40	11.45	5	35,542	0.01%
2018/07/10	30	11.40	0	0.00	11.40	30	35,109	0.09%
2018/07/09	11	11.35	0	0.00	11.40	11	34,338	0.03%
2018/07/06	0	0.00	16	11.33	11.35	-16	34,120	-0.05%
2018/07/05	0	0.00	1	11.35	11.35	-1	34,131	0.00%
2018/07/02	0	0.00	4	11.30	11.30	-4	34,037	-0.01%
2018/06/27	24	11.29	0	0.00	11.15	24	33,632	0.07%
2018/06/26	1	11.30	3	11.35	11.35	-2	33,854	-0.01%
2018/06/25	7	11.30	25	11.35	11.30	-18	34,042	-0.05%
2018/06/22	5	11.05	0	0.00	11.05	5	33,898	0.01%
2018/06/21	0	0.00	66	11.20	11.10	-66	34,150	-0.19%
2018/06/15	12	11.10	0	0.00	11.20	12	34,349	0.03%
2018/06/13	5	11.35	0	0.00	11.30	5	33,422	0.01%
2018/06/12	6	11.45	11	11.40	11.35	-5	34,411	-0.01%
2018/06/07	50	11.55	0	0.00	11.55	50	35,044	0.14%
2018/06/06	0	0.00	1	11.45	11.45	-1	35,311	0.00%
2018/06/01	2	11.35	1	11.30	11.35	1	35,316	0.00%
2018/05/29	0	0.00	1	11.45	11.35	-1	34,448	0.00%
2018/05/25	0	0.00	10	11.50	11.55	-10	34,981	-0.03%
2018/05/22	0	0.00	15	11.55	11.50	-15	36,335	-0.04%
2018/05/21	3	11.65	0	0.00	11.65	3	36,840	0.01%
2018/05/18	0	0.00	26	11.52	11.55	-26	37,681	-0.07%
2018/05/17	8	11.47	1	11.50	11.35	7	37,469	0.02%
2018/05/16	0	0.00	50	11.34	11.40	-50	37,483	-0.13%
2018/05/15	0	0.00	15	11.25	11.20	-15	37,668	-0.04%
2018/05/14	0	0.00	10	11.20	11.20	-10	39,051	-0.03%
2018/05/11	0	0.00	4	11.10	11.20	-4	39,321	-0.01%
2018/05/10	5	11.10	0.6	11.10	11.10	4.4	39,292	0.01%
2018/05/09	0	0.00	1	11.15	11.15	-1	39,327	0.00%
2018/05/08	0	0.00	3	11.00	11.05	-3	39,516	-0.01%
2018/05/03	42	11.05	1	11.00	11.00	41	39,683	0.10%
2018/05/02	2	11.10	0	0.00	11.05	2	39,779	0.01%
2018/04/30	0	0.00	1	11.15	11.25	-1	39,665	0.00%
2018/04/27	0	0.00	23	10.95	11.00	-23	40,057	-0.06%
2018/04/26	0	0.00	2	11.00	10.95	-2	40,177	0.00%
2018/04/25	8	10.90	2	10.85	10.95	6	40,096	0.01%
2018/04/24	6	11.05	0	0.00	11.05	6	40,102	0.01%
2018/04/23	5	11.05	83	10.98	11.05	-78	39,666	-0.20%
2018/04/19	0	0.00	10	10.55	10.60	-10	37,944	-0.03%
2018/04/18	0	0.00	2	10.40	10.45	-2	37,983	-0.01%
2018/04/17	10	10.40	0	0.00	10.35	10	38,857	0.03%
2018/04/13	0	0.00	9	10.55	10.60	-9	40,724	-0.02%
2018/04/10	0.4	10.50	0	0.00	10.55	0.4	41,464	0.00%
2018/04/03	2	10.30	2	10.35	10.35	0	40,782	0.00%
2018/04/02	5	10.35	0	0.00	10.35	5	40,644	0.01%
2018/03/29	20	10.35	20	10.30	10.30	0	40,860	0.00%
2018/03/28	31	10.36	0	0.00	10.35	31	40,760	0.08%
2018/03/27	1	10.40	0	0.00	10.45	1	40,705	0.00%
2018/03/23	10	10.35	0	0.00	10.35	10	41,661	0.02%
2018/03/21	10	10.50	0	0.00	10.45	10	42,075	0.02%
2018/03/20	10	10.50	0	0.00	10.50	10	42,484	0.02%
2018/03/19	10	10.55	0	0.00	10.55	10	42,833	0.02%
2018/03/16	0	0.00	0	10.65	10.65	0	42,997	0.00%
2018/03/15	5	10.50	0	0.00	10.55	5	42,694	0.01%
2018/03/14	2	10.50	0	0.00	10.50	2	42,621	0.00%
2018/03/13	2	10.60	3	10.65	10.65	-1	42,281	0.00%
2018/03/12	0	0.00	6	10.57	10.60	-6	42,230	-0.01%
2018/03/09	0	0.00	7	10.44	10.45	-7	42,381	-0.02%
2018/03/07	5	10.40	0	0.00	10.40	5	43,672	0.01%
2018/03/06	0	0.00	15.1	10.38	10.40	-15.1	44,019	-0.03%
2018/02/23	11	10.68	10	10.65	10.65	1	42,270	0.00%
2018/02/21	61	10.45	0	0.00	10.50	61	42,642	0.14%
2018/02/12	7	10.40	18	10.42	10.35	-11	41,988	-0.03%
2018/02/06	15	9.88	0	0.00	9.89	15	39,683	0.04%
2018/02/05	0	0.00	307	10.45	10.50	-307	38,247	-0.80%	大賣/鉅額交易
2018/02/02	0	0.00	100	10.65	10.65	-100	37,800	-0.26%
2018/02/01	0	0.00	2	10.75	10.65	-2	37,795	-0.01%
2018/01/31	8	10.55	0	0.00	10.70	8	37,516	0.02%
2018/01/30	2	10.75	3	10.70	10.70	-1	37,117	0.00%
2018/01/29	56	10.75	0	0.00	10.75	56	36,855	0.15%
2018/01/26	0	0.00	2	10.70	10.75	-2	36,548	-0.01%
2018/01/25	30	10.75	22	10.74	10.80	8	36,219	0.02%
2018/01/23	2	10.65	0	0.00	10.70	2	35,434	0.01%
2018/01/22	4	10.84	0	0.00	10.85	4	34,580	0.01%
2018/01/19	0	0.00	5	10.85	10.90	-5	34,377	-0.01%
2018/01/18	5	10.90	15	10.87	10.90	-10	33,891	-0.03%
2018/01/17	20	10.73	0	0.00	10.80	20	33,208	0.06%
2018/01/16	62	10.73	0	0.00	10.75	62	32,638	0.19%
2018/01/15	7	10.60	5	10.65	10.70	2	32,107	0.01%
2018/01/12	0	0.00	3	10.45	10.50	-3	31,607	-0.01%
2018/01/11	77	10.75	0	0.00	10.45	77	31,135	0.25%
2018/01/10	10	10.50	13	10.59	10.65	-3	30,470	-0.01%
2018/01/09	5	10.35	0	0.00	10.40	5	29,098	0.02%
2018/01/08	103	10.35	6	10.39	10.35	97	28,502	0.34%	大買/
2018/01/04	20	10.10	0	0.00	10.10	20	27,439	0.07%
2018/01/03	0	0.00	10	10.10	10.10	-10	27,268	-0.04%
2018/01/02	4	10.05	0	0.00	10.10	4	26,974	0.01%