開發金 (2883)-凱基-苗栗券商分點個股進出

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

開發金

(2883)

可現股當沖

股價
14.20
漲跌
▲0.05
漲幅
+0.35%
成交量
28,081張
產業
上市金融類股
1944人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

開發金 (2883)籌碼相關－凱基-苗栗券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-苗栗券商分點個股進出
凱基-苗栗券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	9	14.20	20	14.20	14.20	-11	56,955	-0.02%
2024/05/21	12	14.15	0	0.00	14.15	12	56,838	0.02%
2024/05/20	5	14.38	1	14.35	14.40	4	56,115	0.01%
2024/05/17	0	14.40	30	14.38	14.40	-30	55,609	-0.05%
2024/05/16	9	14.40	6	14.41	14.40	3	55,465	0.01%
2024/05/15	0	0.00	13	14.38	14.25	-13	55,020	-0.02%
2024/05/14	22	14.05	0	0.00	14.10	22	54,162	0.04%
2024/05/10	0	0.00	53	14.05	14.15	-53	52,903	-0.10%
2024/05/09	10	13.78	30	13.70	13.70	-20	51,594	-0.04%
2024/05/08	10	13.83	1	13.80	13.80	9	51,313	0.02%
2024/05/07	12	13.83	0	0.00	13.85	12	51,251	0.02%
2024/05/06	50	13.85	3	13.88	13.85	47	50,893	0.09%
2024/05/03	10	13.68	0	0.00	13.65	10	50,374	0.02%
2024/05/02	11	13.78	0	0.00	13.70	11	50,172	0.02%
2024/04/30	10	13.57	36	13.66	13.65	-26	49,846	-0.05%
2024/04/29	6	13.22	47	13.32	13.60	-41	49,446	-0.08%
2024/04/26	11	13.45	0	0.00	13.45	11	48,260	0.02%
2024/04/25	5	13.50	0.1	13.45	13.50	4.9	48,311	0.01%
2024/04/24	0	0.00	5	13.70	13.70	-5	48,536	-0.01%
2024/04/22	30	13.50	8	13.45	13.50	22	49,563	0.04%
2024/04/19	23	13.17	0	0.00	13.20	23	49,397	0.05%
2024/04/18	1	13.20	50	13.35	13.50	-49	48,701	-0.10%
2024/04/17	0	0.00	54	13.30	13.35	-54	48,466	-0.11%
2024/04/16	21.1	13.34	0	0.00	13.25	21.1	48,160	0.04%
2024/04/15	16	13.63	4	13.70	13.65	12	47,069	0.03%
2024/04/12	6	13.81	0	0.00	13.80	6	46,688	0.01%
2024/04/11	5	13.95	0	0.00	14.00	5	46,140	0.01%
2024/04/10	6	14.03	0	0.00	14.00	6	45,802	0.01%
2024/04/09	6	14.13	22	14.12	14.15	-16	45,547	-0.04%
2024/04/08	13	13.81	0	0.00	14.00	13	44,994	0.03%
2024/04/03	2	13.90	0	0.00	13.80	2	44,741	0.00%
2024/04/02	0	0.00	16	14.00	13.90	-16	44,676	-0.04%
2024/04/01	10	13.95	0	0.00	14.00	10	44,652	0.02%
2024/03/29	0.1	13.85	4	13.85	13.95	-4	44,334	-0.01%
2024/03/28	37	13.93	0	0.00	13.85	37	43,528	0.09%
2024/03/27	8	14.45	14	14.53	14.55	-6	40,560	-0.01%
2024/03/26	0	14.30	0	0.00	14.30	0	39,547	0.00%
2024/03/25	0	0.00	16	14.21	14.25	-16	38,863	-0.04%
2024/03/22	6	14.17	0	0.00	14.05	6	38,576	0.02%
2024/03/21	0	0.00	11	14.01	14.15	-11	38,212	-0.03%
2024/03/20	28	13.88	6	13.87	13.85	22	38,248	0.06%
2024/03/19	10	14.10	20	14.08	14.10	-10	38,260	-0.03%
2024/03/18	0	0.00	12.5	14.20	14.20	-12.5	38,002	-0.03%
2024/03/15	15.1	14.06	6.2	14.02	14.15	8.9	37,396	0.02%
2024/03/14	75	14.25	78	14.25	14.25	-3	35,673	-0.01%
2024/03/13	3	13.82	12	13.69	13.80	-9	32,970	-0.03%
2024/03/12	0	13.55	13	13.54	13.60	-13	31,600	-0.04%
2024/03/11	13.7	13.29	23.2	13.37	13.45	-9.5	30,649	-0.03%
2024/03/08	6	12.92	31.1	12.85	12.95	-25.1	29,327	-0.09%
2024/03/07	0	0.00	40	12.84	12.90	-40	29,839	-0.13%
2024/03/04	2	12.45	0	0.00	12.45	2	36,807	0.01%
2024/03/01	1	12.55	1	12.50	12.50	0	39,658	0.00%
2024/02/29	0	0.00	11.4	12.49	12.55	-11.4	43,080	-0.03%
2024/02/27	5	12.37	6	12.40	12.40	-1	44,704	0.00%
2024/02/26	4	12.40	40	12.35	12.35	-36	46,070	-0.08%
2024/02/23	2	12.40	1	12.35	12.40	1	47,671	0.00%
2024/02/22	4	12.40	2	12.35	12.40	2	49,046	0.00%
2024/02/21	10	12.35	0	12.40	12.35	10	49,202	0.02%
2024/02/20	6	12.40	0	0.00	12.45	6	49,793	0.01%
2024/02/19	0	0.00	11.1	12.45	12.45	-11.1	50,244	-0.02%
2024/02/16	0	0.00	20	12.30	12.35	-20	50,793	-0.04%
2024/02/15	1	12.20	21	12.25	12.15	-20	50,685	-0.04%
2024/02/05	22	12.10	0	0.00	12.10	22	50,576	0.04%
2024/02/02	0	0.00	3.3	12.22	12.20	-3.3	50,556	-0.01%
2024/02/01	0	0.00	19	12.21	12.25	-19	50,772	-0.04%
2024/01/31	15	12.07	2	12.05	12.05	13	50,839	0.03%
2024/01/26	0.1	12.25	10	12.25	12.15	-9.9	51,775	-0.02%
2024/01/25	0	0.00	35	12.10	12.10	-35	52,066	-0.07%
2024/01/24	0	0.00	20	12.11	12.10	-20	52,283	-0.04%
2024/01/23	0	0.00	2	12.00	12.05	-2	52,520	0.00%
2024/01/22	5	11.94	0	0.00	11.90	5	53,007	0.01%
2024/01/19	31	11.85	0	0.00	11.90	31	53,163	0.06%
2024/01/18	5	11.85	0	0.00	11.80	5	53,672	0.01%
2024/01/17	22.2	11.85	0	0.00	11.75	22.2	53,613	0.04%
2024/01/16	34.1	11.98	0	0.00	11.90	34.1	53,479	0.06%
2024/01/15	7	12.23	0	0.00	12.15	7	53,015	0.01%
2024/01/12	0.1	12.29	1	12.25	12.25	-0.9	53,421	0.00%
2024/01/09	1	12.30	0	0.00	12.30	1	54,039	0.00%
2024/01/08	0	0.00	27	12.45	12.45	-27	54,143	-0.05%
2024/01/05	1	12.30	0	0.00	12.35	1	54,146	0.00%
2024/01/04	10	12.33	23	12.34	12.30	-13	54,691	-0.02%
2024/01/03	0	0.00	4	12.30	12.30	-4	55,093	-0.01%
2024/01/02	6	12.47	10	12.40	12.45	-4	54,856	-0.01%
2023/12/29	2	12.50	11	12.55	12.55	-9	54,797	-0.02%
2023/12/28	0	0.00	14	12.54	12.55	-14	55,028	-0.03%
2023/12/27	12.9	12.50	11	12.50	12.50	1.9	54,781	0.00%
2023/12/26	0	0.00	0.1	12.35	12.40	-0.1	54,623	0.00%
2023/12/25	17	12.25	0	0.00	12.30	17	54,655	0.03%
2023/12/22	0	12.30	4	12.25	12.25	-4	54,856	-0.01%
2023/12/21	2	12.30	0	0.00	12.30	2	54,925	0.00%
2023/12/20	7	12.39	0	0.00	12.35	7	54,910	0.01%
2023/12/19	4	12.35	0	0.00	12.35	4	55,067	0.01%
2023/12/18	7	12.45	0.8	12.45	12.45	6.2	55,132	0.01%
2023/12/15	7	12.57	93	12.60	12.55	-86	55,269	-0.16%
2023/12/14	0	0.00	4	12.50	12.50	-4	54,687	-0.01%
2023/12/13	0	0.00	51	12.20	12.20	-51	53,630	-0.10%
2023/12/12	1	12.25	0	0.00	12.25	1	53,809	0.00%
2023/12/11	1	12.35	11	12.35	12.35	-10	53,659	-0.02%
2023/12/08	1	12.40	2	12.45	12.45	-1	53,556	0.00%
2023/12/07	10	12.30	1	12.35	12.35	9	53,498	0.02%
2023/12/06	0	12.40	1	12.35	12.35	-1	53,356	0.00%
2023/12/05	10	12.25	0	0.00	12.30	10	53,211	0.02%
2023/12/04	25	12.40	1	12.55	12.35	24	52,563	0.05%
2023/12/01	54	12.55	1.1	12.55	12.55	52.9	51,212	0.10%
2023/11/30	0	0.00	50	12.60	12.70	-50	49,413	-0.10%
2023/11/29	60.1	12.45	4	12.50	12.60	56.1	45,066	0.12%
2023/11/28	0	12.35	150	12.37	12.55	-150	42,005	-0.36%	大賣/鉅額交易
2023/11/27	13	12.32	1	12.50	12.45	12	39,420	0.03%
2023/11/24	1	12.10	10	12.25	12.55	-9	35,732	-0.03%
2023/11/22	10	12.00	4	12.16	12.30	6	31,935	0.02%
2023/11/21	0	0.00	1	12.20	12.20	-1	30,415	0.00%
2023/11/20	2	11.90	1	11.85	11.90	1	29,194	0.00%
2023/11/16	1.1	11.85	1	11.80	11.95	0.1	28,614	0.00%
2023/11/15	0	0.00	42	11.67	11.80	-42	28,189	-0.15%
2023/11/14	0	0.00	150	11.58	11.50	-150	27,640	-0.54%	大賣/鉅額交易
2023/11/13	11	11.60	3	11.60	11.55	8	27,617	0.03%
2023/11/10	1	11.45	0	0.00	11.45	1	27,833	0.00%
2023/11/08	71	11.43	0	0.00	11.45	71	28,632	0.25%
2023/11/07	169	11.48	0	0.00	11.50	169	28,680	0.59%	大買/鉅額交易
2023/11/06	0	0.00	93	11.65	11.65	-93	28,960	-0.32%
2023/11/03	0	0.00	91	11.41	11.55	-91	28,753	-0.32%
2023/11/02	15	11.15	15	11.30	11.20	0	28,448	0.00%
2023/11/01	1	11.20	0	0.00	11.20	1	27,918	0.00%
2023/10/31	11	11.20	42	11.25	11.30	-31	27,990	-0.11%
2023/10/30	33	11.22	37.5	11.25	11.20	-4.5	28,435	-0.02%
2023/10/27	6	11.35	0	0.00	11.30	6	28,305	0.02%
2023/10/26	67	11.35	0	0.00	11.30	67	28,839	0.23%
2023/10/25	3	11.52	13	11.60	11.50	-10	28,538	-0.04%
2023/10/24	4	11.50	7	11.49	11.55	-3	29,404	-0.01%
2023/10/23	44	11.60	0	0.00	11.55	44	29,930	0.15%
2023/10/20	36	11.68	0	0.00	11.70	36	29,769	0.12%
2023/10/19	30	11.83	0	0.00	11.85	30	29,817	0.10%
2023/10/18	33	11.87	0	0.00	11.95	33	30,196	0.11%
2023/10/17	3	12.00	0	0.00	11.95	3	30,459	0.01%
2023/10/16	20	11.90	22	12.04	12.05	-2	30,957	-0.01%
2023/10/13	11.3	11.95	0	0.00	12.05	11.3	31,600	0.04%
2023/10/12	0	0.00	106	12.00	12.05	-106	32,038	-0.33%	大賣/鉅額交易
2023/10/06	1	11.60	0	0.00	11.60	1	31,756	0.00%
2023/10/05	3	11.60	22	11.60	11.55	-19	31,921	-0.06%
2023/10/04	10	11.56	16	11.55	11.55	-6	31,971	-0.02%
2023/10/03	1	11.70	0	0.00	11.70	1	32,604	0.00%
2023/10/02	11	11.75	0	0.00	11.75	11	32,989	0.03%
2023/09/28	10	11.80	0	0.00	11.80	10	33,805	0.03%
2023/09/27	32	11.80	0.8	11.80	11.75	31.2	34,084	0.09%
2023/09/26	1	11.80	0	0.00	11.80	1	34,680	0.00%
2023/09/25	1	11.80	3.4	11.85	11.85	-2.4	34,740	-0.01%
2023/09/22	2	11.80	0	0.00	11.70	2	35,247	0.01%
2023/09/21	11	11.85	0	0.00	11.75	11	35,117	0.03%
2023/09/20	29	11.89	0	0.00	11.85	29	34,924	0.08%
2023/09/18	5	12.00	0	0.00	12.00	5	35,007	0.01%
2023/09/13	0	0.00	3	11.98	11.95	-3	35,381	-0.01%
2023/09/11	0	0.00	2	12.00	11.95	-2	36,058	-0.01%
2023/09/08	12	11.90	1	11.85	11.95	11	36,122	0.03%
2023/09/06	31	11.96	10	11.90	11.85	21	36,588	0.06%
2023/09/05	12	11.95	1	12.00	12.00	11	36,515	0.03%
2023/09/01	20	11.85	2	11.95	11.95	18	36,792	0.05%
2023/08/31	1	11.90	3	11.90	11.85	-2	36,860	-0.01%
2023/08/29	0	11.93	5	11.90	11.95	-5	37,346	-0.01%
2023/08/28	0	0.00	0.5	11.85	11.90	-0.5	37,572	0.00%
2023/08/25	24.1	11.80	0	0.00	11.70	24.1	38,998	0.06%
2023/08/24	1	11.75	0	0.00	11.75	1	39,531	0.00%
2023/08/23	1	11.80	0	0.00	11.80	1	39,899	0.00%
2023/08/22	7	11.85	0	0.00	11.80	7	40,490	0.02%
2023/08/21	10	11.90	0	0.00	11.90	10	40,910	0.02%
2023/08/18	11.3	11.86	10	12.00	11.90	1.3	41,285	0.00%
2023/08/17	2.5	11.83	0	0.00	11.90	2.5	41,443	0.01%
2023/08/16	47.2	11.88	2	11.90	11.90	45.2	41,624	0.11%
2023/08/15	13	12.10	0	0.00	12.05	13	41,393	0.03%
2023/08/14	55	12.28	0	0.00	12.15	55	41,441	0.13%
2023/08/11	35	12.44	0.5	12.45	12.40	34.5	41,219	0.08%
2023/08/10	2	12.50	50	12.60	12.50	-48	41,338	-0.12%
2023/08/08	21	12.41	0	0.00	12.40	21	41,385	0.05%
2023/08/04	10	12.45	10	12.50	12.50	0	41,371	0.00%
2023/08/02	2	12.60	0	0.00	12.40	2	41,461	0.00%
2023/07/31	0	0.00	5	12.75	12.55	-5	41,906	-0.01%
2023/07/27	0	0.00	71	12.62	12.70	-71	40,781	-0.17%
2023/07/26	0	0.00	123	12.41	12.45	-123	39,740	-0.31%	大賣/鉅額交易
2023/07/25	20	12.25	32	12.30	12.25	-12	38,914	-0.03%
2023/07/24	1	12.25	10	12.30	12.25	-9	39,313	-0.02%
2023/07/19	10	12.30	0	0.00	12.30	10	39,208	0.03%
2023/07/18	30	12.37	0	0.00	12.35	30	38,986	0.08%
2023/07/17	0	0.00	62	12.47	12.50	-62	38,150	-0.16%
2023/07/14	0	0.00	1	12.20	12.30	-1	37,476	0.00%
2023/07/13	1	12.25	34.1	12.25	12.15	-33.1	37,297	-0.09%
2023/07/12	2	12.30	0	0.00	12.30	2	37,007	0.01%
2023/07/11	43	12.30	1.9	12.30	12.30	41.1	37,145	0.11%
2023/07/10	55	12.25	103	12.40	12.20	-48	37,253	-0.13%	大賣/
2023/07/07	19	11.89	6	11.80	11.90	13	36,579	0.04%
2023/07/06	32.5	12.01	2	12.05	11.95	30.5	36,258	0.08%
2023/07/05	11.3	12.21	0	0.00	12.15	11.3	35,477	0.03%
2023/07/04	26	12.26	21	12.25	12.20	5	35,383	0.01%
2023/07/03	1	12.40	4	12.45	12.40	-3	34,738	-0.01%
2023/06/30	3	12.45	0	0.00	12.40	3	34,721	0.01%
2023/06/29	1	12.55	0	0.00	12.55	1	34,295	0.00%
2023/06/28	3	12.53	0	0.00	12.55	3	34,327	0.01%
2023/06/27	3	12.55	1	12.55	12.50	2	34,223	0.01%
2023/06/26	25	12.61	0	0.00	12.60	25	34,067	0.07%
2023/06/21	1	12.65	1	12.75	12.70	0	34,087	0.00%
2023/06/20	27	12.67	1	12.75	12.70	26.1	34,095	0.08%
2023/06/19	57	12.72	0	0.00	12.70	57	33,951	0.17%
2023/06/16	23	12.80	0	0.00	12.75	23	33,773	0.07%
2023/06/15	41.3	12.84	0	0.00	12.80	41.3	33,371	0.12%
2023/06/13	43	12.86	15	12.90	12.85	28	34,207	0.08%
2023/06/12	21	12.97	21	13.00	12.90	0	34,173	0.00%
2023/06/09	33	12.97	0	0.00	13.00	33	34,750	0.09%
2023/06/08	35	13.05	0	0.00	13.00	35	35,215	0.10%
2023/06/07	17	13.10	1	13.15	13.10	16	35,617	0.04%
2023/06/06	0	0.00	20	13.05	13.10	-20	35,539	-0.06%
2023/06/05	0	0.00	125	13.05	13.00	-125	35,469	-0.35%	大賣/鉅額交易
2023/06/02	1	12.90	11	12.90	12.90	-10	35,074	-0.03%
2023/06/01	11	12.80	3	12.85	12.80	8	34,776	0.02%
2023/05/31	11	12.70	5.3	12.90	12.70	5.7	34,643	0.02%
2023/05/30	26	12.80	1	12.80	12.80	25	33,423	0.07%
2023/05/29	48	12.80	9	12.94	12.80	39	33,060	0.12%
2023/05/26	58	12.94	4	13.00	12.85	54	32,925	0.16%
2023/05/25	16	13.13	1	13.15	13.00	15	32,351	0.05%
2023/05/24	0	0.00	1	13.35	13.30	-1	31,920	0.00%
2023/05/23	0	0.00	2	13.30	13.30	-2	31,516	-0.01%
2023/05/22	20	13.25	2	13.30	13.30	18	31,368	0.06%
2023/05/19	0	0.00	5	13.15	13.20	-5	31,058	-0.02%
2023/05/18	0	0.00	15	13.15	13.20	-15	30,976	-0.05%
2023/05/17	3	12.95	18	13.03	13.05	-15	30,495	-0.05%
2023/05/16	1	12.95	85	12.95	13.00	-84	30,147	-0.28%
2023/05/15	0	0.00	4	12.70	12.80	-4	29,985	-0.01%
2023/05/12	18	12.63	4	12.55	12.65	14	29,769	0.05%
2023/05/11	31	12.75	11	12.75	12.80	20	29,418	0.07%
2023/05/09	3	12.75	2	12.80	12.85	1	29,283	0.00%
2023/05/08	76	12.77	22	12.71	12.80	54	29,107	0.19%
2023/05/05	10	13.30	2	13.33	13.30	8	27,761	0.03%
2023/05/04	0	0.00	10	13.16	13.25	-10	28,006	-0.04%
2023/05/02	1	13.05	15	13.18	13.20	-14	28,770	-0.05%
2023/04/27	1	12.95	0	0.00	12.95	1	29,614	0.00%
2023/04/26	0	0.00	0.2	12.90	13.05	-0.2	29,273	0.00%
2023/04/25	10	12.95	9	13.15	12.95	1	28,761	0.00%
2023/04/24	1.1	13.25	46	13.29	13.20	-44.9	28,179	-0.16%
2023/04/21	0	0.00	2	13.10	13.15	-2	27,748	-0.01%
2023/04/20	10	13.03	0	0.00	13.05	10	27,377	0.04%
2023/04/19	11	13.10	0	0.00	13.05	11	27,805	0.04%
2023/04/18	15	13.15	0	0.00	13.15	15	27,717	0.05%
2023/04/17	2	13.20	2	13.25	13.25	0	27,621	0.00%
2023/04/14	3	13.27	11	13.30	13.30	-8	27,440	-0.03%
2023/04/13	3	13.12	6.2	13.15	13.20	-3.2	27,109	-0.01%
2023/04/12	2	13.15	0	0.00	13.20	2	26,764	0.01%
2023/04/11	6	13.00	1	13.00	13.00	5	26,444	0.02%
2023/04/10	2	12.90	0	0.00	12.90	2	26,335	0.01%
2023/04/07	1	12.65	58	12.75	12.80	-57	26,163	-0.22%
2023/04/06	1.3	12.51	0	0.00	12.55	1.3	25,809	0.00%
2023/03/31	1	12.50	0	0.00	12.55	1	25,613	0.00%
2023/03/30	6	12.50	5	12.45	12.50	1	25,411	0.00%
2023/03/28	0	12.45	0	0.00	12.45	0	25,376	0.00%
2023/03/27	0	12.45	0	0.00	12.45	0	25,339	0.00%
2023/03/24	9	12.40	2	12.40	12.40	7	25,833	0.03%
2023/03/23	16.1	12.52	0	0.00	12.55	16.1	25,593	0.06%
2023/03/22	1	12.40	0	0.00	12.40	1	25,544	0.00%
2023/03/21	1.1	12.25	2	12.30	12.25	-0.9	25,792	0.00%
2023/03/20	8.6	12.10	0	0.00	12.10	8.6	25,972	0.03%
2023/03/17	20	12.20	1	12.30	12.20	19	25,913	0.07%
2023/03/16	23	12.15	20	12.15	12.10	3	25,616	0.01%
2023/03/15	8	12.59	0	0.00	12.50	8	25,367	0.03%
2023/03/14	29.2	12.62	9	12.60	12.55	20.2	25,273	0.08%
2023/03/13	11.3	12.79	9	12.70	12.80	2.3	24,754	0.01%
2023/03/10	16	12.94	5	12.95	12.90	11	24,453	0.04%
2023/03/09	9	13.10	6	13.10	13.10	3	24,424	0.01%
2023/03/08	6	13.20	6	13.25	13.20	0	25,121	0.00%
2023/03/07	0	0.00	11	13.30	13.25	-11	25,718	-0.04%
2023/03/06	1.3	13.20	27.2	13.12	13.15	-25.9	26,209	-0.10%
2023/03/03	5.1	13.10	0	0.00	13.10	5.1	26,668	0.02%
2023/03/02	12	13.06	0	0.00	13.10	12	28,066	0.04%
2023/03/01	2	13.08	0	0.00	13.05	2	28,476	0.01%
2023/02/24	0	13.20	8	13.10	13.20	-8	28,866	-0.03%
2023/02/23	0	0.00	8	13.10	13.20	-8	28,602	-0.03%
2023/02/22	7.3	13.10	0	0.00	13.10	7.3	28,595	0.03%
2023/02/21	0	13.35	0	0.00	13.20	0	28,445	0.00%
2023/02/20	5	13.27	24	13.26	13.35	-19	28,738	-0.07%
2023/02/17	0	0.00	18	13.20	13.20	-18	28,781	-0.06%
2023/02/16	31	13.05	0	0.00	13.05	31	29,019	0.11%
2023/02/15	26	13.03	0	0.00	13.00	26	29,647	0.09%
2023/02/14	0	13.10	0	0.00	13.05	0	29,765	0.00%
2023/02/13	9	12.90	0	0.00	13.05	9	29,790	0.03%
2023/02/10	0	13.00	0	0.00	12.90	0	29,659	0.00%
2023/02/09	2	13.00	15	13.00	13.00	-13	29,694	-0.04%
2023/02/08	7	13.05	12	13.05	13.00	-5	29,744	-0.02%
2023/02/07	5	13.05	0	0.00	13.05	5	29,811	0.02%
2023/02/06	0.3	13.10	0	0.00	13.05	0.3	29,761	0.00%
2023/02/03	1	13.15	0	0.00	13.10	1	29,763	0.00%
2023/02/02	8	13.08	20.1	13.20	13.15	-12.1	29,855	-0.04%
2023/02/01	17	13.06	0	0.00	13.15	17	29,676	0.06%
2023/01/30	0	0.00	27	13.20	13.20	-27	29,286	-0.09%
2023/01/17	16	13.00	0	0.00	13.05	16	28,843	0.06%
2023/01/16	0	0.00	11	13.00	13.00	-11	28,920	-0.04%
2023/01/13	0	0.00	11.9	13.00	12.95	-11.9	28,982	-0.04%
2023/01/11	0	0.00	1	12.95	12.90	-1	29,806	0.00%
2023/01/10	1	13.10	2	12.95	13.00	-1	30,096	0.00%
2023/01/09	3	13.00	37	12.96	13.05	-34	30,697	-0.11%
2023/01/06	0	0.00	1	12.85	12.85	-1	30,836	0.00%
2023/01/04	5	12.65	0	0.00	12.65	5	31,894	0.02%
2023/01/03	10	12.55	10	12.70	12.65	0	32,407	0.00%
2022/12/30	20.3	12.65	0	0.00	12.60	20.3	32,374	0.06%
2022/12/29	1	12.60	0	0.00	12.60	1	32,654	0.00%
2022/12/28	6	12.77	50	12.78	12.70	-44	32,814	-0.13%
2022/12/26	0	0.00	1	12.80	12.80	-1	33,481	0.00%
2022/12/23	18	12.70	2	12.70	12.70	16	34,208	0.05%
2022/12/22	5	12.80	0	0.00	12.80	5	34,711	0.01%
2022/12/21	15	12.57	10	12.60	12.55	5	35,392	0.01%
2022/12/20	20	12.60	2	12.70	12.50	18	35,591	0.05%
2022/12/19	2.2	12.71	0	0.00	12.70	2.2	35,816	0.01%
2022/12/16	14.2	12.72	0	0.00	12.70	14.2	35,953	0.04%
2022/12/15	2	12.80	0	0.00	12.85	2	35,798	0.01%
2022/12/14	6	12.80	0	0.00	12.85	6	35,970	0.02%
2022/12/13	7	12.77	0	0.00	12.80	7	35,904	0.02%
2022/12/12	3	12.70	0	0.00	12.95	3	35,739	0.01%
2022/12/09	10	12.95	0	0.00	12.95	10	35,902	0.03%
2022/12/08	1	12.95	0	0.00	12.95	1	35,926	0.00%
2022/12/07	1	13.20	145	12.95	13.05	-144	35,906	-0.40%	大賣/鉅額交易
2022/12/06	20	13.30	9	13.35	13.15	11	35,608	0.03%
2022/12/05	1	13.50	23	13.55	13.40	-22	35,543	-0.06%
2022/12/02	0	0.00	101	13.50	13.45	-101	35,558	-0.28%	大賣/鉅額交易
2022/12/01	52	13.37	0	0.00	13.35	52	35,802	0.15%
2022/11/30	4	13.35	10	13.35	13.35	-6	35,621	-0.02%
2022/11/29	11	13.08	5	13.10	13.20	6	35,278	0.02%
2022/11/28	6	12.88	77	13.09	12.90	-71	34,752	-0.20%
2022/11/25	15	12.89	0	0.00	12.90	15	34,401	0.04%
2022/11/24	151	13.06	700	13.14	12.90	-549	34,049	-1.61%	大買/大賣/鉅額交易
2022/11/23	202.5	13.55	25	13.60	13.50	177.5	32,858	0.54%	大買/鉅額交易
2022/11/22	0	13.35	11	13.36	13.45	-11	32,652	-0.03%
2022/11/21	0	13.10	19	13.10	13.10	-19	32,038	-0.06%
2022/11/18	5	12.95	8	13.05	13.00	-3	31,905	-0.01%
2022/11/17	12	12.89	0	0.00	12.95	12	32,036	0.04%
2022/11/16	54	13.01	7	13.03	13.00	47	32,232	0.15%
2022/11/15	17	12.91	17	13.14	13.15	0	31,920	0.00%
2022/11/14	178	13.02	8	13.10	13.00	170	31,678	0.54%	大買/鉅額交易
2022/11/11	300	12.70	16	12.75	12.90	284	31,336	0.91%	大買/鉅額交易
2022/11/10	2	12.30	0	0.00	12.30	2	30,699	0.01%
2022/11/09	1	12.50	10	12.48	12.50	-9	30,668	-0.03%
2022/11/08	0	0.00	1	12.45	12.45	-1	30,757	0.00%
2022/11/07	6	12.35	15	12.32	12.35	-9	30,958	-0.03%
2022/11/04	0	0.00	6	12.15	12.20	-6	31,640	-0.02%
2022/11/03	3	11.97	3	12.00	12.00	0	32,096	0.00%
2022/11/02	4	11.95	0	0.00	11.95	4	32,186	0.01%
2022/11/01	2	11.90	11	11.95	11.95	-9	32,472	-0.03%
2022/10/28	0.1	11.70	0	0.00	11.70	0.1	33,451	0.00%
2022/10/27	3	11.80	0	0.00	11.75	3	33,651	0.01%
2022/10/26	3	11.68	35	11.65	11.65	-32	33,886	-0.09%
2022/10/25	0.1	11.40	7	11.31	11.45	-6.9	33,785	-0.02%
2022/10/24	9.4	11.30	25	11.33	11.15	-15.6	33,711	-0.05%
2022/10/21	6	11.25	0	0.00	11.20	6	33,642	0.02%
2022/10/20	2.2	11.05	0	0.00	11.45	2.2	33,576	0.01%
2022/10/19	10.2	11.28	0	0.00	11.20	10.2	33,184	0.03%
2022/10/18	15.1	11.28	0	0.00	11.35	15.1	33,159	0.05%
2022/10/17	34.2	11.12	8	11.26	11.30	26.2	33,315	0.08%
2022/10/14	24	11.71	5	11.90	11.65	19	33,402	0.06%
2022/10/13	28.3	11.87	0	0.00	11.70	28.3	33,643	0.08%
2022/10/12	0	0.00	1	12.30	12.20	-1	33,503	0.00%
2022/10/11	2.1	12.16	0	0.00	12.15	2.1	33,678	0.01%
2022/10/07	1	12.35	3	12.30	12.35	-2	33,475	-0.01%
2022/10/06	10	12.30	10	12.33	12.40	0	33,769	0.00%
2022/10/05	0	0.00	22	12.25	12.30	-22	34,247	-0.06%
2022/10/04	7	11.92	7	11.85	11.90	0	34,793	0.00%
2022/10/03	20.5	11.80	0	0.00	11.80	20.5	34,722	0.06%
2022/09/30	26.6	12.00	24	12.00	12.00	2.6	34,939	0.01%
2022/09/29	1	12.15	2	12.25	12.25	-1	35,131	0.00%
2022/09/28	15.2	12.27	5	12.10	12.15	10.2	36,677	0.03%
2022/09/27	8.1	12.52	0	0.00	12.55	8.1	37,719	0.02%
2022/09/26	7.8	12.66	10	12.64	12.60	-2.2	38,487	-0.01%
2022/09/23	1	12.90	10	12.95	12.85	-9	39,310	-0.02%
2022/09/22	19.1	12.81	2	12.90	12.80	17.1	40,238	0.04%
2022/09/21	5.1	12.97	1	13.00	13.00	4.1	40,178	0.01%
2022/09/19	12.9	12.99	0	0.00	12.95	12.9	40,364	0.03%
2022/09/16	6.2	13.09	8	13.10	13.10	-1.8	40,380	0.00%
2022/09/15	1	13.15	22	13.30	13.15	-21	40,371	-0.05%
2022/09/14	3	13.10	0	0.00	13.10	3	40,646	0.01%
2022/09/13	22.7	13.35	36	13.45	13.40	-13.3	41,148	-0.03%
2022/09/12	3	13.28	0	0.00	13.35	3	42,125	0.01%
2022/09/08	6	12.90	1	13.00	13.05	5	42,931	0.01%
2022/09/07	27.3	12.89	0	0.00	12.85	27.3	43,472	0.06%
2022/09/06	24	13.05	0	0.00	13.15	24	43,131	0.06%
2022/09/05	7	13.00	14	12.96	13.10	-7	43,196	-0.02%
2022/09/02	7.1	13.17	0	0.00	13.15	7.1	43,369	0.02%
2022/09/01	6	13.22	0	0.00	13.30	6	43,288	0.01%
2022/08/31	0	13.48	0	0.00	13.40	0	43,083	0.00%
2022/08/30	6	13.32	0	0.00	13.35	6	42,942	0.01%
2022/08/29	5.6	13.36	2	13.30	13.35	3.6	42,862	0.01%
2022/08/25	1	13.65	0	0.00	13.65	1	42,924	0.00%
2022/08/24	12.1	13.50	10	13.60	13.55	2.1	43,184	0.00%
2022/08/23	9	13.59	0	0.00	13.55	9	44,962	0.02%
2022/08/22	5	13.78	20	13.75	13.80	-15	45,880	-0.03%
2022/08/18	5.1	13.90	0	0.00	13.85	5.1	47,213	0.01%
2022/08/16	4	13.81	0	0.00	13.90	4	49,597	0.01%
2022/08/15	1	13.90	5	13.95	13.90	-4	50,188	-0.01%
2022/08/12	2	13.90	0	0.00	13.90	2	50,247	0.00%
2022/08/11	1	13.85	45	13.87	13.90	-44	50,440	-0.09%
2022/08/10	54	13.56	50	13.60	13.55	4	50,223	0.01%
2022/08/09	1.1	13.31	0	0.00	13.40	1.1	50,048	0.00%
2022/08/08	8	13.35	0	0.00	13.35	8	50,538	0.02%
2022/08/05	0	0.00	23	13.32	13.35	-23	50,824	-0.05%
2022/08/04	4.2	12.76	12	12.85	12.85	-7.8	51,344	-0.02%
2022/08/03	9.1	12.76	10	12.85	12.85	-0.9	51,628	0.00%
2022/08/02	17.1	12.89	0	0.00	12.90	17.1	52,319	0.03%
2022/07/29	4.1	12.95	2	13.05	12.90	2.1	53,744	0.00%
2022/07/28	5	12.90	0	0.00	12.95	5	53,825	0.01%
2022/07/27	5	12.85	0	0.00	12.85	5	53,828	0.01%
2022/07/26	2	12.95	10	12.90	12.95	-8	54,020	-0.01%
2022/07/25	5	12.85	0	0.00	12.85	5	54,429	0.01%
2022/07/21	8	12.53	6	12.43	12.65	2	55,525	0.00%
2022/07/20	1	12.76	2	13.05	12.75	-1	55,493	0.00%
2022/07/19	3	12.77	11	12.78	12.80	-8	55,479	-0.01%
2022/07/18	4	12.70	1	12.75	12.70	3	55,457	0.01%
2022/07/15	6	12.55	0	0.00	12.50	6	55,469	0.01%
2022/07/14	6	12.75	0	0.00	12.75	6	55,745	0.01%
2022/07/13	13	12.71	1	12.75	12.80	12	55,895	0.02%
2022/07/12	11	12.39	26	12.68	12.30	-15	56,245	-0.03%
2022/07/11	6	12.80	3	12.85	12.80	3	56,183	0.01%
2022/07/08	13	12.98	2	12.90	12.90	11	56,933	0.02%
2022/07/07	27	12.84	2	12.78	12.90	25	56,884	0.04%
2022/07/06	42.1	13.10	0	0.00	12.90	42.1	56,712	0.07%
2022/07/05	60	14.24	0	0.00	14.25	60	56,037	0.11%
2022/07/04	23.2	14.18	0	0.00	14.20	23.2	55,263	0.04%
2022/07/01	20.5	14.43	2	14.25	14.30	18.5	56,045	0.03%
2022/06/30	30.1	14.83	0	0.00	14.70	30.1	56,326	0.05%
2022/06/29	2	15.20	0	0.00	15.20	2	55,861	0.00%
2022/06/27	2	15.30	0	0.00	15.25	2	57,834	0.00%
2022/06/23	12	14.95	30	14.97	15.10	-18	58,066	-0.03%
2022/06/22	0.1	15.15	2	15.15	15.10	-1.9	58,007	0.00%
2022/06/21	0	0.00	4	15.28	15.30	-4	57,943	-0.01%
2022/06/20	18.1	14.90	3	15.00	14.70	15.1	57,917	0.03%
2022/06/17	23	15.03	2	15.10	15.15	21	57,370	0.04%
2022/06/16	24.1	15.48	1	15.55	15.25	23.1	57,547	0.04%
2022/06/15	1	15.50	0	0.00	15.50	1	60,394	0.00%
2022/06/14	1.4	15.39	0	0.00	15.55	1.4	61,948	0.00%
2022/06/13	11	15.40	10	15.35	15.50	1	62,344	0.00%
2022/06/10	7	15.83	0	0.00	15.85	7	62,582	0.01%
2022/06/09	1.2	16.05	10.4	16.05	16.00	-9.3	62,879	-0.01%
2022/06/07	6	15.90	0	0.00	15.90	6	64,557	0.01%
2022/06/06	1	15.70	2	15.90	16.05	-1	65,053	0.00%
2022/06/02	5.4	15.82	0	0.00	15.80	5.4	66,395	0.01%
2022/06/01	3	16.00	0	0.00	15.95	3	69,532	0.00%
2022/05/31	5.1	15.90	0	0.00	16.20	5.1	71,755	0.01%
2022/05/30	14	16.12	15	15.86	16.15	-1	70,440	0.00%
2022/05/27	7	15.44	2	15.50	15.50	5	71,191	0.01%
2022/05/26	9	15.18	2	15.25	15.15	7	71,903	0.01%
2022/05/25	28.3	15.19	3	15.30	15.20	25.3	72,657	0.03%
2022/05/24	25.1	15.73	0	15.80	15.60	25.1	73,540	0.03%
2022/05/23	7.2	15.81	0	0.00	15.90	7.2	72,906	0.01%
2022/05/20	1	15.95	0	0.00	15.90	1	73,902	0.00%
2022/05/19	10	15.82	0	0.00	15.80	10	74,219	0.01%
2022/05/18	8.1	16.34	1	16.20	16.35	7.1	74,585	0.01%
2022/05/17	9.3	15.84	0	0.00	15.85	9.3	74,977	0.01%
2022/05/16	11.1	15.77	0	0.00	15.85	11.1	75,317	0.01%
2022/05/13	1.3	16.04	52	16.02	16.00	-50.7	75,827	-0.07%
2022/05/12	8.5	15.99	14	15.96	15.85	-5.5	76,243	-0.01%
2022/05/11	15.3	16.53	11	16.46	16.40	4.3	75,317	0.01%
2022/05/10	14	16.64	10	16.75	16.70	4	75,489	0.01%
2022/05/09	53.8	16.90	32	17.00	16.85	21.8	75,350	0.03%
2022/05/06	18.3	17.33	0	0.00	17.45	18.3	75,578	0.02%
2022/05/05	24.1	17.66	0	0.00	17.65	24.1	77,448	0.03%
2022/05/04	10	17.66	0	0.00	17.70	10	77,747	0.01%
2022/05/03	32.3	17.69	0	0.00	17.70	32.3	78,503	0.04%
2022/04/29	8.1	17.93	0	0.00	17.95	8.1	79,946	0.01%
2022/04/28	14.3	17.61	0	0.00	17.90	14.3	81,077	0.02%
2022/04/27	71.7	17.82	18	17.80	17.80	53.7	82,023	0.07%
2022/04/26	12.7	18.22	0	0.00	18.20	12.7	82,580	0.02%
2022/04/25	15.4	18.20	1	18.25	18.15	14.4	83,009	0.02%
2022/04/22	1.8	18.34	5.1	18.65	18.60	-3.3	84,359	0.00%
2022/04/21	4	18.48	0	0.00	18.40	4	87,723	0.00%
2022/04/20	5.1	18.48	0	0.00	18.75	5.1	89,730	0.01%
2022/04/19	22.1	18.54	0	0.00	18.50	22.1	92,335	0.02%
2022/04/18	20.9	18.47	20	18.40	18.50	0.9	96,008	0.00%
2022/04/15	12.4	18.97	0	0.00	19.00	12.4	95,286	0.01%
2022/04/14	34.4	19.32	8	19.22	19.20	26.4	95,330	0.03%
2022/04/13	2.3	19.54	20	19.61	19.65	-17.7	94,847	-0.02%
2022/04/12	19.1	19.56	0	0.00	19.55	19.1	95,107	0.02%
2022/04/11	46	19.78	47	19.68	19.75	-1	94,877	0.00%
2022/04/08	1	19.25	12	19.54	19.80	-11	95,305	-0.01%
2022/04/07	74	19.55	13	19.67	19.30	61	96,001	0.06%
2022/04/06	2	19.48	11	19.60	19.70	-9	95,900	-0.01%
2022/04/01	6	19.25	10	19.25	19.30	-4	95,306	0.00%
2022/03/31	0	0.00	42.2	19.37	19.20	-42.2	94,938	-0.04%
2022/03/30	21.1	19.05	52	19.05	19.05	-30.9	94,025	-0.03%
2022/03/29	1	18.85	60	18.92	18.95	-59	94,476	-0.06%
2022/03/28	1	18.55	6	18.84	18.95	-5	95,706	-0.01%
2022/03/25	18	18.84	0	0.00	18.75	18	96,220	0.02%
2022/03/24	5	19.00	15.2	18.95	19.00	-10.2	97,646	-0.01%
2022/03/23	56	18.95	122	18.93	19.00	-66	100,697	-0.07%	大賣/
2022/03/22	12.2	18.67	6	18.66	18.75	6.2	100,951	0.01%
2022/03/21	41	18.86	19.2	19.00	18.80	21.8	100,950	0.02%
2022/03/18	16	18.82	119	18.94	19.05	-103	100,367	-0.10%	大賣/鉅額交易
2022/03/17	26	18.42	63.5	18.57	18.65	-37.5	97,396	-0.04%
2022/03/16	17	17.80	20.4	17.85	17.85	-3.4	96,195	0.00%
2022/03/15	13.3	17.66	23	17.65	17.80	-9.8	95,878	-0.01%
2022/03/14	0	0.00	35	17.52	17.55	-35	95,870	-0.04%
2022/03/11	35.1	17.52	0	0.00	17.50	35.1	96,277	0.04%
2022/03/10	13	17.58	20	17.70	17.70	-7	96,520	-0.01%
2022/03/09	15.2	17.08	70	17.07	17.05	-54.8	95,926	-0.06%
2022/03/08	55.1	17.05	51	16.92	16.95	4.1	95,709	0.00%
2022/03/07	69.5	16.99	37	17.06	17.05	32.5	94,838	0.03%
2022/03/04	63.3	18.00	65	17.96	17.90	-1.7	92,986	0.00%
2022/03/03	9	18.42	7	18.43	18.45	2	91,649	0.00%
2022/03/02	37.1	18.37	43.2	18.40	18.40	-6.1	92,395	-0.01%
2022/03/01	17.6	18.73	10	18.69	18.75	7.6	91,081	0.01%
2022/02/25	39.1	18.76	18	18.81	18.95	21.1	90,730	0.02%
2022/02/24	118.8	19.02	73	18.87	18.85	45.8	90,257	0.05%	大買/
2022/02/23	39	19.33	12	19.40	19.35	27	88,904	0.03%
2022/02/22	108.5	19.27	3	19.40	19.40	105.5	90,191	0.12%	大買/鉅額交易
2022/02/21	5	19.49	2	19.58	19.60	3	91,665	0.00%
2022/02/18	26	19.52	10	19.45	19.50	16	96,169	0.02%
2022/02/17	12	19.48	33	19.46	19.35	-21	96,496	-0.02%
2022/02/16	1	19.25	3	19.35	19.30	-2	97,777	0.00%
2022/02/15	6	19.28	1.5	19.50	19.15	4.5	100,508	0.00%
2022/02/14	55	19.08	6	19.08	19.20	49	100,398	0.05%
2022/02/11	17	19.26	11	19.35	19.30	6	99,506	0.01%
2022/02/10	5	19.18	12	19.27	19.30	-7	99,021	-0.01%
2022/02/09	23	19.20	12	19.29	19.30	11	98,611	0.01%
2022/02/08	10	19.15	43	19.18	19.25	-33	98,050	-0.03%
2022/02/07	0	0.00	53.5	18.86	19.10	-53.5	96,860	-0.06%
2022/01/26	3.5	18.19	0	0.00	18.20	3.5	94,430	0.00%
2022/01/25	24.1	18.14	5	18.10	18.20	19.1	93,985	0.02%
2022/01/24	29.1	18.03	90	18.20	18.45	-60.9	93,199	-0.07%
2022/01/21	65.5	18.40	0.8	18.60	18.40	64.7	91,776	0.07%
2022/01/20	26	18.58	159	18.79	18.75	-133	90,155	-0.15%	大賣/鉅額交易
2022/01/19	47.5	18.97	4	19.05	18.85	43.5	88,874	0.05%
2022/01/18	16.1	19.05	21	19.08	19.10	-4.9	87,706	-0.01%
2022/01/17	3	18.87	44	18.88	18.90	-41	86,585	-0.05%
2022/01/14	28	18.91	59	18.99	18.85	-31	84,692	-0.04%
2022/01/13	26	18.45	28	18.56	18.65	-2	81,356	0.00%
2022/01/12	28	18.20	17	18.41	18.45	11	79,413	0.01%
2022/01/11	95	17.95	174	17.93	18.25	-79	76,726	-0.10%	大賣/
2022/01/10	7	17.25	30	17.24	17.35	-23	73,683	-0.03%
2022/01/07	2	17.25	79	17.35	17.30	-77	73,695	-0.10%
2022/01/06	7.4	17.20	2	17.25	17.25	5.4	73,345	0.01%
2022/01/05	5	17.25	6	17.24	17.20	-1	73,189	0.00%
2022/01/04	13.1	17.07	12	17.10	17.10	1.1	73,110	0.00%
2022/01/03	56.2	17.19	0	0.00	17.15	56.2	72,981	0.08%
2021/12/30	91	17.49	5	17.46	17.50	86	71,626	0.12%
2021/12/29	12.1	17.54	55	17.46	17.60	-42.9	70,492	-0.06%
2021/12/28	5	17.05	22	16.95	17.10	-17	69,355	-0.02%
2021/12/27	23	16.94	30	16.90	16.90	-7	68,922	-0.01%
2021/12/24	4	16.85	104	16.88	16.85	-100	69,645	-0.14%	大賣/
2021/12/23	2	16.60	0.5	16.70	16.70	1.5	69,265	0.00%
2021/12/22	16	16.54	5	16.55	16.65	11	68,755	0.02%
2021/12/21	10	16.55	0	0.00	16.60	10	67,626	0.01%
2021/12/20	69	16.74	0	0.00	16.55	69	67,018	0.10%
2021/12/17	13	16.82	44	16.88	16.85	-31	65,735	-0.05%
2021/12/16	27	16.50	20	16.60	16.50	7	62,859	0.01%
2021/12/15	9	16.53	15	16.58	16.55	-6	63,353	-0.01%
2021/12/14	81	16.52	25	16.60	16.60	56	64,095	0.09%
2021/12/13	183.1	16.65	0	16.70	16.65	183.1	65,341	0.28%	大買/鉅額交易
2021/12/09	8	16.54	40	16.65	16.65	-32	66,257	-0.05%
2021/12/08	26.1	16.62	0	0.00	16.50	26.1	66,982	0.04%
2021/12/07	12	16.58	126	16.48	16.70	-114	66,222	-0.17%	大賣/鉅額交易
2021/12/06	20	16.48	7	16.50	16.45	13	65,707	0.02%
2021/12/03	30	16.43	1	16.40	16.35	29	65,448	0.04%
2021/12/02	4.1	16.10	0	0.00	16.15	4.1	65,049	0.01%
2021/12/01	50	16.12	10	16.15	16.25	40	64,906	0.06%
2021/11/30	27.2	16.22	0	0.00	16.40	27.2	64,479	0.04%
2021/11/29	42.1	16.08	1	16.20	16.20	41.1	64,003	0.06%
2021/11/26	43.1	16.46	1	16.60	16.35	42.1	63,263	0.07%
2021/11/25	1	16.70	0	0.00	16.80	1	62,823	0.00%
2021/11/24	7	16.84	0	0.00	16.80	7	63,421	0.01%
2021/11/23	1.2	16.76	5	16.70	16.80	-3.8	62,961	-0.01%
2021/11/22	9	16.65	1	16.75	16.70	8	62,204	0.01%
2021/11/19	27.1	16.82	22	16.90	16.85	5.1	61,861	0.01%
2021/11/18	57.4	17.21	18	17.13	17.10	39.4	60,633	0.06%
2021/11/17	47.1	16.80	129	16.72	16.95	-81.9	58,267	-0.14%	大賣/
2021/11/16	1	15.35	3	15.40	15.65	-2	54,411	0.00%
2021/11/15	16.5	15.61	197	15.72	15.60	-180.5	54,942	-0.33%	大賣/鉅額交易
2021/11/12	90.1	15.30	81.5	15.10	15.30	8.6	53,620	0.02%
2021/11/11	2.2	14.45	5	14.50	14.50	-2.9	51,294	-0.01%
2021/11/08	11.5	14.26	0	0.00	14.30	11.5	57,001	0.02%
2021/11/04	10	14.18	5	14.20	14.15	5	59,407	0.01%
2021/11/02	7.5	14.10	6	14.15	14.15	1.5	61,236	0.00%
2021/10/29	2	14.20	10.1	14.15	14.20	-8.1	61,686	-0.01%
2021/10/28	1	14.30	0	0.00	14.35	1	61,681	0.00%
2021/10/27	20	14.35	10	14.25	14.30	10	61,901	0.02%
2021/10/26	0	0.00	6	14.24	14.30	-6	62,189	-0.01%
2021/10/25	13.1	14.10	0	0.00	14.15	13.1	62,115	0.02%
2021/10/22	1	14.10	0	0.00	14.15	1	63,530	0.00%
2021/10/21	7	14.19	5	14.20	14.15	2	64,559	0.00%
2021/10/20	6	14.13	10	14.15	14.15	-4	64,956	-0.01%
2021/10/19	5	14.20	10	14.25	14.25	-5	65,046	-0.01%
2021/10/18	0	0.00	47	14.28	14.20	-47	65,164	-0.07%
2021/10/15	1	14.10	2	14.05	14.10	-1	65,357	0.00%
2021/10/14	12	14.04	0	0.00	14.00	12	66,634	0.02%
2021/10/13	11	14.15	1	14.10	14.10	10	68,350	0.01%
2021/10/12	21	14.15	1	14.10	14.20	20	70,419	0.03%
2021/10/07	0.1	14.10	108	14.06	14.10	-107.9	71,561	-0.15%	大賣/鉅額交易
2021/10/06	2.9	13.93	15.2	13.95	14.00	-12.3	72,631	-0.02%
2021/10/05	0	13.90	0	0.00	13.95	0	73,764	0.00%
2021/10/04	11	13.93	0	0.00	13.90	11	74,530	0.01%
2021/10/01	5	13.96	70	13.95	14.00	-65	76,499	-0.08%
2021/09/30	5	14.08	0	0.00	14.20	5	76,853	0.01%
2021/09/28	5	14.15	0	0.00	14.20	5	77,236	0.01%
2021/09/24	11	14.10	0	0.00	14.10	11	77,668	0.01%
2021/09/23	5	14.20	40	14.20	14.10	-35	77,779	-0.04%
2021/09/22	129	13.98	6	13.93	14.10	123	78,426	0.16%	大買/鉅額交易
2021/09/17	16	14.27	0	0.00	14.25	16	78,310	0.02%
2021/09/16	62	14.58	10	14.60	14.50	52	77,892	0.07%
2021/09/15	5	14.35	0	0.00	14.35	5	76,980	0.01%
2021/09/14	2	14.15	11	14.30	14.30	-9	78,401	-0.01%
2021/09/13	10	14.11	0	0.00	14.10	10	80,629	0.01%
2021/09/10	1	13.85	2	13.85	13.90	-1	80,610	0.00%
2021/09/09	0	0.00	15	13.70	13.80	-15	81,822	-0.02%
2021/09/08	3	13.75	0	0.00	13.75	3	81,808	0.00%
2021/09/07	6	13.82	0	13.85	13.85	6	81,940	0.01%
2021/09/03	0	0.00	4	13.90	13.95	-4	81,961	0.00%
2021/09/02	10	13.83	0	0.00	13.75	10	82,377	0.01%
2021/08/31	8	14.08	0	0.00	14.20	8	81,436	0.01%
2021/08/30	10	14.20	7	14.11	14.20	3	81,177	0.00%
2021/08/27	1	13.75	4	13.76	13.80	-3	80,857	0.00%
2021/08/26	2	13.60	0	0.00	13.65	2	80,751	0.00%
2021/08/25	2	13.60	0	0.00	13.65	2	81,508	0.00%
2021/08/24	1	13.25	6	13.35	13.40	-5	81,434	-0.01%
2021/08/23	1	13.35	0	0.00	13.35	1	82,123	0.00%
2021/08/20	4	13.03	75	13.02	13.15	-71	82,382	-0.09%
2021/08/19	15	13.27	62	13.24	13.20	-47	82,509	-0.06%
2021/08/18	2	13.55	3	13.55	13.60	-1	81,570	0.00%
2021/08/17	1	13.55	0	0.00	13.65	1	81,339	0.00%
2021/08/16	49	13.72	16	14.22	13.70	33	80,832	0.04%
2021/08/13	263	14.27	6	14.33	14.30	257	78,735	0.33%	大買/鉅額交易
2021/08/12	1	13.95	0	0.00	13.85	1	76,171	0.00%
2021/08/11	0	0.00	2	13.93	13.90	-2	77,421	0.00%
2021/08/10	29	13.76	15	13.78	13.85	14	79,013	0.02%
2021/08/09	23	14.17	0	0.00	14.15	23	81,499	0.03%
2021/08/06	10	14.15	5	14.26	14.25	5	82,427	0.01%
2021/08/05	0	0.00	115	14.20	14.25	-115	84,791	-0.14%	大賣/鉅額交易
2021/08/03	5	14.10	6	14.10	14.20	-1	95,849	0.00%
2021/07/30	10	14.00	0	0.00	14.10	10	99,430	0.01%
2021/07/29	1	14.00	0	0.00	14.10	1	100,379	0.00%
2021/07/28	15	13.74	107	13.75	13.85	-92	102,409	-0.09%	大賣/
2021/07/27	14	13.97	8	13.99	13.95	6	106,150	0.01%
2021/07/26	42	14.50	2	14.55	14.25	40	107,347	0.04%
2021/07/23	9	14.36	5	14.35	14.40	4	109,081	0.00%
2021/07/22	2	14.18	16	14.15	14.20	-14	111,678	-0.01%
2021/07/21	3	14.10	4	14.10	14.10	-1	114,878	0.00%
2021/07/20	67	14.06	2	14.13	14.15	65	120,639	0.05%
2021/07/19	5	14.76	6	14.51	14.45	-1	121,839	0.00%
2021/07/16	97	14.64	104	14.56	14.70	-7	123,822	-0.01%	大賣/
2021/07/15	3	14.05	51	14.12	14.20	-48	122,551	-0.04%
2021/07/14	6	13.87	10	13.90	13.95	-4	122,986	0.00%
2021/07/13	5.5	13.84	9	13.86	13.80	-3.5	124,648	0.00%
2021/07/12	3	13.92	53	14.09	13.95	-50	124,581	-0.04%
2021/07/09	2	13.83	33	13.80	13.70	-31	124,502	-0.02%
2021/07/08	4	13.84	42	13.88	13.95	-38	124,941	-0.03%
2021/07/07	5	13.40	64	13.48	13.50	-59	124,426	-0.05%
2021/07/06	2.1	13.25	41.3	13.34	13.30	-39.2	126,833	-0.03%
2021/07/05	0.1	13.15	187	13.20	13.25	-187	126,659	-0.15%	大賣/鉅額交易
2021/07/01	20	13.05	20	13.05	13.05	0	126,328	0.00%
2021/06/30	8	13.12	11	13.10	13.15	-3	126,167	0.00%
2021/06/29	40	12.96	17	13.05	13.00	23	126,127	0.02%
2021/06/28	3	13.17	60	13.14	13.20	-57	125,824	-0.05%
2021/06/25	4	12.95	21.1	12.93	12.95	-17.1	125,374	-0.01%
2021/06/24	1	12.80	25	12.82	12.80	-24	125,396	-0.02%
2021/06/23	16	12.90	0	0.00	12.85	16	126,305	0.01%
2021/06/22	55	12.73	62	12.80	12.65	-7	126,230	-0.01%
2021/06/21	6.5	12.16	51	12.15	12.15	-44.5	123,178	-0.04%
2021/06/18	17	12.29	11	12.34	12.25	6	122,899	0.00%
2021/06/17	8	12.25	4	12.45	12.45	4	122,509	0.00%
2021/06/16	2	12.30	4.2	12.35	12.35	-2.2	124,544	0.00%
2021/06/15	5	12.38	0	0.00	12.40	5	124,700	0.00%
2021/06/11	0	12.50	0	0.00	12.50	0	124,890	0.00%
2021/06/10	16	12.40	85	12.44	12.45	-69	125,395	-0.06%
2021/06/09	4.5	12.41	17	12.45	12.45	-12.5	126,284	-0.01%
2021/06/08	0	0.00	11	12.51	12.55	-11	126,469	-0.01%
2021/06/07	10	12.45	11	12.42	12.50	-1	128,135	0.00%
2021/06/04	0	0.00	26	12.69	12.65	-26	128,650	-0.02%
2021/06/03	4	12.68	30	12.70	12.70	-26	129,597	-0.02%
2021/06/02	0	0.00	25	12.73	12.75	-25	130,004	-0.02%
2021/06/01	0	0.00	10	12.60	12.60	-10	129,273	-0.01%
2021/05/31	14	12.33	3	12.35	12.45	11	129,332	0.01%
2021/05/28	0	0.00	10	12.30	12.30	-10	128,901	-0.01%
2021/05/27	29	12.03	0	0.00	12.10	29	128,298	0.02%
2021/05/26	6	12.19	1	12.15	12.20	5	128,177	0.00%
2021/05/25	10	12.12	2	12.10	12.10	8	128,520	0.01%
2021/05/24	3	12.02	57	12.01	12.05	-54	128,334	-0.04%
2021/05/21	2	11.90	1	12.00	12.05	1	128,303	0.00%
2021/05/20	70	11.80	3	11.80	11.85	67	127,584	0.05%
2021/05/19	54	11.94	10	11.93	11.95	44	126,812	0.03%
2021/05/18	27	11.86	7	11.91	12.10	20	125,810	0.02%
2021/05/17	74	11.37	7	11.19	11.20	67	123,704	0.05%
2021/05/14	58	12.24	6	12.05	12.10	52	119,729	0.04%
2021/05/13	29	12.25	14	12.06	12.10	15	117,481	0.01%
2021/05/12	137	12.94	199.3	12.28	12.40	-62.3	114,416	-0.05%	大買/大賣/
2021/05/11	145	13.30	525	13.38	13.00	-380	108,102	-0.35%	大買/大賣/鉅額交易
2021/05/10	518	13.25	87	13.28	13.35	431	102,931	0.42%	大買/鉅額交易
2021/05/07	49	12.84	26	12.79	12.85	23	100,112	0.02%
2021/05/06	91	12.69	31	12.77	12.75	60	99,754	0.06%
2021/05/05	191	12.69	2	12.63	12.60	189	98,452	0.19%	大買/鉅額交易
2021/05/04	144	12.47	112	12.42	12.35	32	96,151	0.03%	大買/大賣/
2021/05/03	28	13.18	102	12.96	13.00	-74	91,250	-0.08%	大賣/
2021/04/29	25	13.08	8	13.06	13.05	17	89,321	0.02%
2021/04/28	41	13.25	65	13.32	13.15	-24	86,923	-0.03%
2021/04/27	49	13.36	105	13.40	13.45	-56	84,339	-0.07%	大賣/
2021/04/26	281	12.93	42	13.14	13.50	239	80,862	0.30%	大買/鉅額交易
2021/04/23	92	12.09	32	12.22	12.30	60	74,293	0.08%
2021/04/22	6	12.04	60	11.97	11.85	-54	72,104	-0.07%
2021/04/21	17	11.75	20	11.65	11.75	-3	68,469	0.00%
2021/04/20	3	11.87	2	11.80	11.80	1	68,119	0.00%
2021/04/19	4	11.64	86	11.62	11.80	-82	67,727	-0.12%
2021/04/16	26	11.26	5	11.25	11.25	21	67,623	0.03%
2021/04/15	18	11.19	0	0.00	11.25	18	67,182	0.03%
2021/04/14	9	11.00	0	0.00	11.05	9	66,270	0.01%
2021/04/13	14	11.10	2	11.13	11.05	12	65,355	0.02%
2021/04/12	66	10.83	11	10.97	11.15	55	63,818	0.09%
2021/04/09	1	10.35	6	10.40	10.40	-5	60,551	-0.01%
2021/04/08	12	10.40	31	10.40	10.40	-19	60,532	-0.03%
2021/04/07	0	0.00	2	10.45	10.45	-2	61,313	0.00%
2021/04/06	11	10.50	4	10.46	10.45	7	61,136	0.01%
2021/04/01	66	10.53	2	10.45	10.50	64	60,829	0.11%
2021/03/31	8	10.43	36	10.49	10.50	-28	60,761	-0.05%
2021/03/30	11	10.37	8	10.38	10.40	3	61,195	0.00%
2021/03/29	31	10.45	10	10.45	10.50	21	61,482	0.03%
2021/03/26	53	10.55	0	0.00	10.50	53	62,181	0.09%
2021/03/25	6	10.25	21	10.42	10.50	-15	62,038	-0.02%
2021/03/23	1	10.20	4	10.21	10.20	-3	62,367	0.00%
2021/03/22	70	10.06	37	10.16	10.15	33	62,486	0.05%
2021/03/19	12	10.04	46	10.13	10.00	-34	62,256	-0.05%
2021/03/18	5	10.04	8	10.01	10.00	-3	60,575	0.00%
2021/03/17	1	10.00	0	0.00	10.05	1	60,896	0.00%
2021/03/16	13.1	10.12	104	10.05	10.10	-90.9	60,755	-0.15%	大賣/
2021/03/15	33	9.95	63	10.05	10.10	-30	60,452	-0.05%
2021/03/12	21	9.85	10	9.86	9.87	11	59,766	0.02%
2021/03/11	40	9.91	119	9.94	9.83	-79	60,524	-0.13%	大賣/
2021/03/10	0	0.00	10	9.81	9.80	-10	59,580	-0.02%
2021/03/09	1	9.62	46	9.70	9.70	-45	58,773	-0.08%
2021/03/08	0	0.00	5	9.51	9.46	-5	57,704	-0.01%
2021/03/04	0	9.43	0	0.00	9.45	0	58,862	0.00%
2021/03/03	0	0.00	6	9.38	9.42	-6	58,451	-0.01%
2021/03/02	0	9.28	0	0.00	9.28	0	57,903	0.00%
2021/02/26	55	9.36	0	0.00	9.30	55	57,908	0.09%
2021/02/25	8	9.44	60	9.52	9.55	-52	56,837	-0.09%
2021/02/24	10	9.31	0	0.00	9.31	10	55,825	0.02%
2021/02/23	0	0.00	1	9.24	9.29	-1	55,424	0.00%
2021/02/22	6	9.20	5	9.21	9.20	1	54,947	0.00%
2021/02/19	1	9.19	30	9.15	9.20	-29	54,816	-0.05%
2021/02/18	53	9.23	21	9.22	9.25	32	54,667	0.06%
2021/02/17	21	9.16	7	9.16	9.19	14	54,240	0.03%
2021/02/05	0	0.00	26	9.02	9.06	-26	53,406	-0.05%
2021/02/04	15	9.02	0	0.00	9.03	15	53,389	0.03%
2021/02/03	10	9.03	1	9.02	9.05	9	53,773	0.02%
2021/02/02	20	9.03	0	0.00	8.95	20	53,969	0.04%
2021/02/01	1	8.93	0	0.00	8.93	1	53,717	0.00%
2021/01/29	80	8.92	0	0.00	8.92	80	53,647	0.15%
2021/01/28	5	8.94	0	0.00	8.94	5	53,137	0.01%
2021/01/27	12	9.01	0	0.00	9.01	12	52,475	0.02%
2021/01/26	24	9.06	0	0.00	9.04	24	52,234	0.05%
2021/01/25	7	9.09	0	0.00	9.08	7	51,945	0.01%
2021/01/22	1	9.05	0	0.00	9.04	1	51,816	0.00%
2021/01/21	91	9.09	0.4	9.15	9.06	90.6	51,422	0.18%
2021/01/20	17	9.21	0	0.00	9.06	17	51,121	0.03%
2021/01/19	7.6	9.27	0.4	9.32	9.31	7.3	50,347	0.01%
2021/01/18	3	9.17	0	0.00	9.25	3	50,015	0.01%
2021/01/15	24	9.39	0	0.00	9.28	24	49,517	0.05%
2021/01/14	9	9.44	0	0.00	9.46	9	49,113	0.02%
2021/01/13	23	9.54	0	0.00	9.51	23	48,581	0.05%
2021/01/12	21	9.56	16	9.44	9.47	5	47,754	0.01%
2021/01/11	52	9.71	0	0.00	9.71	52	46,504	0.11%
2021/01/08	10	9.39	0	0.00	9.41	10	44,014	0.02%
2021/01/07	10	9.30	5	9.34	9.29	5	43,079	0.01%
2021/01/06	0	0.00	28	9.29	9.28	-28	42,418	-0.07%
2021/01/05	1	9.21	0	0.00	9.24	1	41,546	0.00%
2021/01/04	0	0.00	39	9.25	9.24	-39	41,129	-0.09%
2020/12/31	32.5	9.31	0	0.00	9.30	32.5	40,631	0.08%
2020/12/30	0	0.00	27	9.32	9.38	-27	39,974	-0.07%
2020/12/29	5	9.20	0	0.00	9.18	5	38,800	0.01%
2020/12/28	10	9.17	0	0.00	9.17	10	38,423	0.03%
2020/12/25	16	9.25	10	9.22	9.20	6	38,192	0.02%
2020/12/23	5	9.04	0	0.00	9.19	5	36,409	0.01%
2020/12/22	16	9.11	15	9.12	9.05	1	35,227	0.00%
2020/12/18	5	9.18	7	9.18	9.04	-2	32,588	-0.01%
2020/12/17	0	0.00	5	9.12	9.15	-5	30,533	-0.02%
2020/12/15	2	8.95	0	0.00	8.94	2	29,180	0.01%
2020/12/14	0	0.00	15	9.05	9.06	-15	28,503	-0.05%
2020/12/11	5	9.05	0	0.00	9.07	5	27,831	0.02%
2020/12/10	20	8.97	4	8.94	8.96	16	26,740	0.06%
2020/12/09	1	8.87	12	8.89	8.90	-11	26,316	-0.04%
2020/12/08	0	0.00	5	8.96	8.95	-5	25,947	-0.02%
2020/12/07	1	9.10	0	9.11	9.13	1	25,171	0.00%
2020/12/04	5.5	8.98	2	8.99	9.00	3.5	23,819	0.01%
2020/12/03	10	8.93	2	8.91	8.92	8	22,879	0.03%
2020/12/02	15	8.89	0	0.00	8.93	15	22,440	0.07%
2020/11/30	11	8.85	0	0.00	8.92	11	21,563	0.05%
2020/11/26	7	8.67	0	0.00	8.71	7	19,422	0.04%
2020/11/25	3	8.68	0	0.00	8.68	3	19,619	0.02%
2020/11/16	10	8.66	0	0.00	8.68	10	18,839	0.05%
2020/11/12	1	8.63	0	0.00	8.69	1	18,904	0.01%
2020/11/05	2	8.55	0	0.00	8.52	2	17,546	0.01%
2020/11/04	2	8.49	0	0.00	8.49	2	17,619	0.01%
2020/10/28	0	0.00	1	8.49	8.50	-1	17,975	-0.01%
2020/10/23	0	0.00	8	8.49	8.47	-8	18,589	-0.04%
2020/10/22	4	8.50	0	0.00	8.44	4	18,859	0.02%
2020/10/21	5	8.50	10	8.50	8.50	-5	18,834	-0.03%
2020/10/20	0	0.00	5	8.50	8.49	-5	19,061	-0.03%
2020/10/15	6	8.43	0	0.00	8.42	6	19,745	0.03%
2020/09/29	0	0.00	25	8.51	8.51	-25	21,984	-0.11%
2020/09/25	4	8.28	9	8.27	8.33	-5	24,011	-0.02%
2020/09/24	3	8.33	10	8.25	8.21	-7	25,377	-0.03%
2020/09/23	0.8	8.48	0	0.00	8.46	0.8	25,610	0.00%
2020/09/21	101	8.65	0	0.00	8.61	101	26,180	0.39%	大買/鉅額交易
2020/09/18	5	8.71	0	0.00	8.65	5	26,412	0.02%
2020/09/17	1	8.72	0	0.00	8.70	1	26,146	0.00%
2020/09/16	2	8.73	1	8.75	8.74	1	26,213	0.00%
2020/09/15	9	8.75	15	8.73	8.75	-6	26,226	-0.02%
2020/09/14	0	0.00	2	8.75	8.77	-2	26,778	-0.01%
2020/09/10	1	8.70	0	0.00	8.70	1	26,718	0.00%
2020/09/04	1	8.56	0	0.00	8.58	1	27,860	0.00%
2020/09/02	1	8.55	0	0.00	8.57	1	27,849	0.00%
2020/09/01	0.6	8.60	0	0.00	8.60	0.6	28,084	0.00%
2020/08/26	1	8.60	0	0.00	8.58	1	28,682	0.00%
2020/08/25	2	8.60	1	8.60	8.58	1	29,029	0.00%
2020/08/24	20.9	8.53	0	0.00	8.53	20.9	29,425	0.07%
2020/08/21	6	8.53	0	0.00	8.56	6	29,646	0.02%
2020/08/20	5	8.46	0	0.00	8.41	5	29,657	0.02%
2020/08/19	2	8.69	0	0.00	8.65	2	29,248	0.01%
2020/08/18	0	0.00	10	8.68	8.67	-10	29,074	-0.03%
2020/08/12	0	0.00	1	8.69	8.68	-1	29,449	0.00%
2020/08/11	10	8.71	0	0.00	8.68	10	29,567	0.03%
2020/08/10	1	8.75	0	0.00	8.72	1	29,663	0.00%
2020/08/06	0	0.00	1	8.71	8.71	-1	29,540	0.00%
2020/08/04	5	8.62	0	0.00	8.58	5	29,689	0.02%
2020/08/03	5	8.55	0	0.00	8.53	5	29,707	0.02%
2020/07/31	0	0.00	1	8.64	8.64	-1	29,568	0.00%
2020/07/28	0	0.00	8	8.59	8.59	-8	29,815	-0.03%
2020/07/27	2	8.73	22	8.75	8.61	-20	30,109	-0.07%
2020/07/24	0	0.00	81	8.77	8.75	-81	30,314	-0.27%
2020/07/17	3	8.90	1	8.92	8.91	2	30,297	0.01%
2020/07/16	5	8.87	40	8.87	8.87	-35	30,725	-0.11%
2020/07/14	32	8.88	0	0.00	8.88	32	30,875	0.10%
2020/07/10	0	0.00	5	8.75	8.75	-5	31,523	-0.02%
2020/07/09	5	8.88	1	8.87	8.83	4	31,610	0.01%
2020/07/08	2	8.91	0	0.00	8.92	2	31,802	0.01%
2020/07/07	26	8.95	0	0.00	8.94	26	31,687	0.08%
2020/07/06	36	9.03	21	8.99	9.04	15	31,066	0.05%
2020/07/03	24	9.47	14	9.46	9.47	10	29,825	0.03%
2020/07/02	0	0.00	3	9.48	9.48	-3	28,526	-0.01%
2020/07/01	0	0.00	1	9.48	9.48	-1	28,038	0.00%
2020/06/30	0	0.00	155	9.41	9.46	-155	27,582	-0.56%	大賣/鉅額交易
2020/06/29	4	9.34	5	9.37	9.37	-1	27,984	0.00%
2020/06/24	1	9.39	0	0.00	9.34	1	27,915	0.00%
2020/06/23	1	9.30	0	0.00	9.33	1	28,234	0.00%
2020/06/19	9	9.32	0	0.00	9.26	9	28,847	0.03%
2020/06/18	0	0.00	2	9.33	9.40	-2	28,729	-0.01%
2020/06/11	12	9.22	0	0.00	9.20	12	32,027	0.04%
2020/06/10	5	9.46	0	0.00	9.47	5	31,963	0.02%
2020/06/09	0	0.00	2.3	9.50	9.48	-2.3	33,030	-0.01%
2020/06/08	0	0.00	41	9.47	9.49	-41	33,656	-0.12%
2020/06/05	1	9.34	0	0.00	9.40	1	33,743	0.00%
2020/06/04	0	0.00	4	9.37	9.36	-4	34,278	-0.01%
2020/06/03	4	9.28	50	9.28	9.30	-46	34,614	-0.13%
2020/06/02	2	9.15	0	0.00	9.14	2	34,369	0.01%
2020/06/01	0	0.00	28	9.14	9.11	-28	34,332	-0.08%
2020/05/28	202	9.07	0	0.00	9.00	202	33,815	0.60%	大買/鉅額交易
2020/05/22	1	8.96	0	0.00	8.93	1	34,457	0.00%
2020/05/20	3	9.01	0	0.00	9.02	3	34,534	0.01%
2020/05/19	5	9.02	0	0.00	9.00	5	34,542	0.01%
2020/05/18	1	8.95	0	0.00	8.95	1	34,373	0.00%
2020/05/15	3	8.99	0	0.00	8.95	3	34,217	0.01%
2020/05/14	1	9.00	30	9.00	8.99	-29	34,006	-0.09%
2020/05/13	3	9.03	5	9.05	9.04	-2	33,834	-0.01%
2020/05/12	9	9.07	0	0.00	9.04	9	33,932	0.03%
2020/05/11	3	9.11	0	0.00	9.10	3	33,846	0.01%
2020/05/08	1	9.00	0	0.00	8.98	1	33,671	0.00%
2020/05/05	20	8.90	1	9.00	8.92	19	33,636	0.06%
2020/05/04	30	8.70	0	0.00	8.93	30	33,672	0.09%
2020/04/30	0	0.00	10	9.08	9.06	-10	33,466	-0.03%
2020/04/29	1	8.97	0	0.00	8.98	1	33,376	0.00%
2020/04/28	5	8.72	50	8.72	8.76	-45	33,328	-0.14%
2020/04/24	0	0.00	3	8.48	8.40	-3	34,012	-0.01%
2020/04/23	4	8.44	10	8.42	8.43	-6	34,060	-0.02%
2020/04/22	12	8.34	10	8.34	8.39	2	33,930	0.01%
2020/04/21	31	8.30	10	8.32	8.36	21	33,923	0.06%
2020/04/16	20	8.50	4	8.51	8.51	16	33,464	0.05%
2020/04/15	4	8.63	0	0.00	8.66	4	33,094	0.01%
2020/04/14	4	8.46	0	0.00	8.51	4	32,751	0.01%
2020/04/13	9	8.23	0	0.00	8.35	9	32,360	0.03%
2020/04/10	0	0.00	1	7.96	8.13	-1	31,789	0.00%
2020/04/09	1	7.88	0	0.00	7.95	1	31,596	0.00%
2020/04/08	2	7.83	0	0.00	7.83	2	31,500	0.01%
2020/04/06	20	7.54	1	7.56	7.65	19	31,416	0.06%
2020/03/31	3	7.52	0	0.00	7.42	3	31,109	0.01%
2020/03/24	0	0.00	10	7.33	7.26	-10	29,536	-0.03%
2020/03/23	20	7.10	10	7.06	7.01	10	29,297	0.03%
2020/03/19	13	6.94	1	7.06	6.90	12	28,477	0.04%
2020/03/18	12	7.58	0	0.00	7.50	12	27,654	0.04%
2020/03/17	2	7.66	0	0.00	7.60	2	27,212	0.01%
2020/03/16	50	8.02	65	8.18	7.93	-15	26,615	-0.06%
2020/03/13	3	8.08	2.3	8.11	8.29	0.7	26,174	0.00%
2020/03/12	4	8.71	1	8.59	8.56	3	24,977	0.01%
2020/03/10	5	8.99	0	0.00	9.00	5	24,120	0.02%
2020/03/05	0	0.00	188.6	9.32	9.36	-188.6	23,122	-0.82%	大賣/鉅額交易
2020/03/04	0	0.00	0.3	9.26	9.26	-0.3	23,182	0.00%
2020/03/03	1	9.20	0	0.00	9.17	1	23,128	0.00%
2020/03/02	1	9.14	0	0.00	9.10	1	23,074	0.00%
2020/02/25	20	9.22	0	0.00	9.24	20	23,013	0.09%
2020/02/19	2	9.40	0	0.00	9.41	2	22,921	0.01%
2020/02/17	30	9.38	0	0.00	9.36	30	23,118	0.13%
2020/02/13	2	9.37	0	0.00	9.40	2	23,611	0.01%
2020/02/07	26	9.40	0	0.00	9.35	26	26,401	0.10%
2020/02/06	10	9.42	10	9.42	9.49	0	27,017	0.00%
2020/02/05	20	9.23	0	0.00	9.33	20	27,138	0.07%
2020/02/04	1	9.33	0	0.00	9.29	1	27,028	0.00%
2020/02/03	5	9.10	23	9.19	9.23	-18	27,101	-0.07%
2020/01/31	7	9.29	1	9.32	9.29	6	26,842	0.02%
2020/01/30	20	9.34	3	9.36	9.26	17	26,536	0.06%
2020/01/20	6	9.84	0	0.00	9.84	6	25,320	0.02%
2020/01/17	2	9.85	0	0.00	9.85	2	25,290	0.01%
2020/01/16	0	0.00	2	9.83	9.85	-2	25,530	-0.01%
2020/01/15	1	9.85	0	0.00	9.84	1	25,653	0.00%
2020/01/09	3	9.60	0	0.00	9.63	3	25,855	0.01%
2020/01/08	2	9.56	0	0.00	9.56	2	25,981	0.01%
2020/01/07	0	0.00	1	9.66	9.65	-1	25,779	0.00%
2020/01/06	5	9.65	0	0.00	9.65	5	25,811	0.02%
2020/01/03	0	0.00	70	9.74	9.76	-70	25,773	-0.27%
2019/12/30	0	0.00	16.8	9.75	9.72	-16.8	25,617	-0.07%
2019/12/27	2	9.79	0	0.00	9.79	2	25,536	0.01%
2019/12/26	12	9.80	18	9.79	9.79	-6	25,435	-0.02%
2019/12/25	8	9.80	0	0.00	9.81	8	25,467	0.03%
2019/12/24	0	0.00	12.5	9.83	9.81	-12.5	25,460	-0.05%
2019/12/23	6	9.82	2	9.81	9.87	4	25,535	0.02%
2019/12/20	6	9.85	0	0.00	9.81	6	25,509	0.02%
2019/12/19	40	9.87	38	9.85	9.89	2	25,067	0.01%
2019/12/18	30	9.87	12	9.90	9.90	18	24,854	0.07%
2019/12/16	0	0.00	4	9.83	9.81	-4	24,640	-0.02%
2019/12/13	2	9.91	28.8	9.91	9.91	-26.8	24,391	-0.11%
2019/12/12	0	0.00	62	9.72	9.77	-62	23,478	-0.26%
2019/12/11	66	9.67	0	0.00	9.69	66	23,270	0.28%
2019/12/10	4	9.66	0	0.00	9.66	4	23,292	0.02%
2019/12/09	2	9.68	26	9.67	9.66	-24	23,321	-0.10%
2019/12/06	0	0.00	22	9.66	9.65	-22	23,362	-0.09%
2019/12/05	24	9.63	0.3	9.62	9.62	23.7	23,280	0.10%
2019/12/04	26	9.55	0	0.00	9.58	26	23,074	0.11%
2019/12/02	6	9.66	0	0.00	9.66	6	22,910	0.03%
2019/11/29	14	9.71	0	0.00	9.71	14	22,714	0.06%
2019/11/28	2	9.81	0	0.00	9.80	2	22,477	0.01%
2019/11/27	1	9.86	0	0.00	9.82	1	22,536	0.00%
2019/11/26	5	9.92	0	0.00	9.87	5	22,388	0.02%
2019/11/22	12	9.84	20	9.85	9.88	-8	22,022	-0.04%
2019/11/21	17	9.77	0	0.00	9.78	17	21,968	0.08%
2019/11/20	1	9.85	0	0.00	9.87	1	21,685	0.00%
2019/11/18	5	9.85	26	9.84	9.90	-21	21,519	-0.10%
2019/11/15	8	9.88	0	0.00	9.90	8	21,380	0.04%
2019/11/13	3	9.89	0	0.00	9.89	3	21,386	0.01%
2019/11/12	5	9.97	0	0.00	9.97	5	21,254	0.02%
2019/11/11	5	9.86	0	0.00	9.89	5	21,061	0.02%
2019/11/08	3	10.08	0	0.00	10.00	3	20,524	0.01%
2019/11/07	3	10.12	1	10.10	10.10	2	20,082	0.01%
2019/11/06	3	9.90	48	9.96	9.94	-45	18,601	-0.24%
2019/11/05	0	0.00	13	9.82	9.86	-13	18,098	-0.07%
2019/11/04	11	9.64	0	0.00	9.65	11	17,590	0.06%
2019/11/01	0	0.00	10	9.52	9.54	-10	17,576	-0.06%
2019/10/31	7	9.56	0	0.00	9.50	7	17,750	0.04%
2019/10/30	0	0.00	10	9.50	9.53	-10	17,597	-0.06%
2019/10/29	2	9.50	2	9.46	9.48	0	17,591	0.00%
2019/10/28	0	0.00	12	9.50	9.50	-12	17,499	-0.07%
2019/10/25	10	9.50	0	0.00	9.47	10	17,436	0.06%
2019/10/24	0	0.00	1	9.49	9.54	-1	17,336	-0.01%
2019/10/23	2	9.42	5	9.41	9.41	-3	17,087	-0.02%
2019/10/22	18	9.47	0	0.00	9.49	18	17,005	0.11%
2019/10/21	0	0.00	3	9.45	9.45	-3	16,986	-0.02%
2019/10/18	1	9.41	6	9.40	9.47	-5	16,897	-0.03%
2019/10/15	3	9.24	9	9.25	9.24	-6	16,026	-0.04%
2019/10/14	10	9.26	26	9.25	9.27	-16	16,051	-0.10%
2019/10/09	7	9.15	0	0.00	9.11	7	15,930	0.04%
2019/10/08	13	9.20	0	0.00	9.20	13	15,837	0.08%
2019/10/07	2	9.19	0	0.00	9.15	2	15,905	0.01%
2019/10/04	5	9.18	0	0.00	9.17	5	15,892	0.03%
2019/09/26	0	0.00	20	9.32	9.31	-20	16,324	-0.12%
2019/09/24	10	9.37	0	0.00	9.37	10	16,455	0.06%
2019/09/23	10	9.40	0	0.00	9.39	10	16,623	0.06%
2019/09/18	10	9.42	3	9.44	9.42	7	16,719	0.04%
2019/09/12	0	0.00	1	9.44	9.44	-1	16,974	-0.01%
2019/09/10	0	0.00	1	9.35	9.39	-1	16,977	-0.01%
2019/09/06	0	0.00	1	9.25	9.25	-1	16,853	-0.01%
2019/09/05	0	0.00	5	9.17	9.28	-5	16,910	-0.03%
2019/09/03	0	0.00	1.7	9.08	9.07	-1.7	16,907	-0.01%
2019/08/30	5	9.06	3	9.03	9.09	2	17,154	0.01%
2019/08/28	0	0.00	4.5	9.04	9.02	-4.5	17,213	-0.03%
2019/08/26	10	9.01	0	0.00	9.00	10	17,126	0.06%
2019/08/16	1	9.10	0	0.00	9.16	1	19,725	0.01%
2019/08/15	11	9.00	0	0.00	9.01	11	19,763	0.06%
2019/08/14	0	0.00	0.5	9.08	9.06	-0.5	20,211	0.00%
2019/08/13	0	0.00	5	9.10	9.06	-5	20,299	-0.02%
2019/08/07	2	9.00	0	0.00	8.99	2	21,188	0.01%
2019/08/06	1	9.02	0	0.00	9.02	1	21,745	0.00%
2019/08/05	2	9.06	0	0.00	9.08	2	21,641	0.01%
2019/08/02	3	9.14	0	0.00	9.15	3	21,731	0.01%
2019/07/29	1	9.32	1	9.33	9.35	0	22,397	0.00%
2019/07/26	1	9.25	8	9.25	9.32	-7	22,450	-0.03%
2019/07/25	8	9.26	0	0.00	9.25	8	22,706	0.04%
2019/07/23	0	0.00	1	9.30	9.26	-1	23,066	0.00%
2019/07/22	0.5	9.32	0	0.00	9.32	0.5	23,024	0.00%
2019/07/19	1	9.40	10	9.37	9.32	-9	23,094	-0.04%
2019/07/17	110	9.35	2	9.35	9.37	108	23,174	0.47%	大買/鉅額交易
2019/07/16	8	9.41	0	0.00	9.43	8	22,952	0.03%
2019/07/15	1	9.44	0	0.00	9.40	1	22,868	0.00%
2019/07/12	0.5	9.41	0	0.00	9.41	0.5	23,187	0.00%
2019/07/11	0	0.00	41	9.48	9.48	-41	23,178	-0.18%
2019/07/09	1	9.28	0	0.00	9.28	1	23,142	0.00%
2019/07/08	0	0.00	4	9.31	9.33	-4	23,172	-0.02%
2019/07/05	4	9.33	0	0.00	9.32	4	23,361	0.02%
2019/07/03	0	0.00	17	9.52	9.50	-17	23,813	-0.07%
2019/07/02	0	0.00	5	9.51	9.55	-5	23,719	-0.02%
2019/07/01	3	9.50	2	9.53	9.50	1	23,633	0.00%
2019/06/28	0.6	9.46	14	9.52	9.47	-13.4	23,650	-0.06%
2019/06/27	0	0.00	30	9.54	9.50	-30	23,736	-0.13%
2019/06/26	4	9.50	0	0.00	9.50	4	24,068	0.02%
2019/06/25	4	9.48	3	9.51	9.54	1	24,332	0.00%
2019/06/21	6	9.46	0	0.00	9.46	6	24,438	0.02%
2019/06/19	0	0.00	9	9.41	9.47	-9	24,178	-0.04%
2019/06/18	4	9.35	0	0.00	9.36	4	24,121	0.02%
2019/06/17	3	9.34	0	0.00	9.31	3	24,248	0.01%
2019/06/10	2	9.52	10	9.52	9.53	-8	24,867	-0.03%
2019/06/05	1	9.34	0	0.00	9.33	1	24,822	0.00%
2019/05/31	10	9.25	0	0.00	9.30	10	24,643	0.04%
2019/05/29	2	9.10	0	0.00	9.10	2	24,505	0.01%
2019/05/27	0	0.00	4	9.19	9.23	-4	22,768	-0.02%
2019/05/22	10	9.29	0	0.00	9.30	10	22,513	0.04%
2019/05/21	3	9.44	10	9.46	9.42	-7	22,425	-0.03%
2019/05/20	10	9.14	0	0.00	9.16	10	21,915	0.05%
2019/05/17	10	9.01	0	0.00	9.05	10	21,729	0.05%
2019/05/16	2	9.08	0	0.00	9.03	2	21,397	0.01%
2019/05/14	70	9.30	0	0.00	9.21	70	21,090	0.33%
2019/05/13	22	9.53	0	0.00	9.48	22	20,271	0.11%
2019/05/10	10	9.50	0	0.00	9.48	10	20,290	0.05%
2019/05/09	1	9.66	0	0.00	9.50	1	20,104	0.00%
2019/05/07	50	9.78	0	0.00	9.75	50	19,271	0.26%
2019/05/02	51	9.91	0	0.00	9.91	51	19,193	0.27%
2019/04/30	0	0.00	1	9.95	9.95	-1	18,925	-0.01%
2019/04/29	1	9.98	0	0.00	10.05	1	18,540	0.01%
2019/04/25	1	9.96	0	0.00	9.96	1	18,460	0.01%
2019/04/22	1	9.99	0	0.00	9.99	1	18,469	0.01%
2019/04/18	1	10.00	0	0.00	10.00	1	18,539	0.01%
2019/04/16	1	10.00	0	0.00	10.05	1	18,438	0.01%
2019/04/12	3	10.00	0	0.00	10.10	3	18,693	0.02%
2019/04/11	5	10.00	0	0.00	10.05	5	18,594	0.03%
2019/04/10	0	0.00	5	10.10	10.05	-5	18,387	-0.03%
2019/04/08	3	10.00	0	0.00	10.05	3	17,801	0.02%
2019/04/03	0	0.00	5	10.10	10.10	-5	17,470	-0.03%
2019/04/02	11	10.06	0	0.00	10.05	11	17,350	0.06%
2019/04/01	2	10.08	0	0.00	10.05	2	17,227	0.01%
2019/03/29	0	0.00	26	10.24	10.30	-26	16,867	-0.15%
2019/03/26	0	0.00	60	10.08	10.10	-60	16,401	-0.37%
2019/03/22	81	10.15	0	0.00	10.20	81	16,380	0.49%
2019/03/19	1	10.10	67	10.19	10.15	-66	16,204	-0.41%
2019/03/18	30	10.05	0	0.00	10.10	30	15,988	0.19%
2019/03/15	0	0.00	60	10.01	10.05	-60	16,111	-0.37%
2019/03/14	10.3	9.96	0	0.00	9.95	10.3	15,711	0.07%
2019/03/13	1	9.98	0	0.00	10.00	1	15,829	0.01%
2019/03/08	50	9.91	0	0.00	9.92	50	16,271	0.31%
2019/03/06	0	0.00	25	9.92	9.91	-25	17,429	-0.14%
2019/03/05	0	0.00	2	9.93	9.90	-2	17,481	-0.01%
2019/03/04	57	9.92	0	0.00	9.94	57	17,435	0.33%
2019/02/25	1	9.99	0	0.00	10.00	1	17,307	0.01%
2019/02/21	0	0.00	0.5	10.00	10.00	-0.5	17,543	0.00%
2019/02/19	4	9.95	0	0.00	9.97	4	17,617	0.02%
2019/02/15	0	0.00	0.1	9.87	9.86	-0.1	17,768	0.00%
2019/02/14	0	0.00	10	9.91	9.86	-10	17,845	-0.06%
2019/01/28	3	9.98	20	9.98	9.97	-17	17,944	-0.09%
2019/01/25	0	0.00	50	9.96	9.97	-50	18,010	-0.28%
2019/01/24	50	9.77	0	0.00	9.92	50	17,936	0.28%
2019/01/23	5	9.85	0	0.00	9.81	5	18,096	0.03%
2019/01/16	10	9.89	0	0.00	9.91	10	19,767	0.05%
2019/01/15	3	9.94	0	0.00	9.93	3	20,161	0.01%
2019/01/11	0	0.00	11.9	9.89	9.91	-11.9	20,775	-0.06%
2019/01/09	0	0.00	100	9.88	9.90	-100	21,541	-0.46%
2019/01/08	0	0.00	42.4	9.72	9.70	-42.4	21,596	-0.20%
2019/01/07	0	0.00	100	9.66	9.75	-100	22,042	-0.45%
2019/01/04	100	9.50	0	0.00	9.45	100	22,438	0.45%
2019/01/03	0	0.00	2	9.61	9.63	-2	23,773	-0.01%
2019/01/02	5	9.72	0	0.00	9.68	5	24,026	0.02%
2018/12/27	0	0.00	100	9.76	9.76	-100	24,593	-0.41%
2018/12/25	100	9.65	0	0.00	9.62	100	24,968	0.40%
2018/12/24	100	9.69	0	0.00	9.76	100	25,407	0.39%
2018/12/21	10	9.72	0	0.00	9.77	10	26,107	0.04%
2018/12/18	10	9.90	0	0.00	9.71	10	27,273	0.04%
2018/12/14	10	9.95	0	0.00	9.95	10	27,423	0.04%
2018/12/13	10	9.95	0	0.00	9.99	10	27,602	0.04%
2018/12/06	1	9.99	0	0.00	9.97	1	28,098	0.00%
2018/12/04	10.1	10.10	0	0.00	10.15	10.1	28,309	0.04%
2018/11/28	2	9.98	0	0.00	10.05	2	27,533	0.01%
2018/11/23	32	9.99	60	10.00	10.00	-28	27,591	-0.10%
2018/11/22	3	9.97	0	0.00	9.98	3	27,636	0.01%
2018/11/21	5	9.95	0	0.00	10.05	5	27,569	0.02%
2018/11/20	5	9.98	0	0.00	10.00	5	27,449	0.02%
2018/11/15	5	10.00	0	0.00	10.05	5	27,313	0.02%
2018/11/14	3	10.00	0	0.00	10.00	3	27,296	0.01%
2018/11/13	15	9.90	0	0.00	10.00	15	27,466	0.05%
2018/11/09	40	10.03	52	10.00	10.10	-12	27,378	-0.04%
2018/11/08	0	0.00	60	10.15	10.15	-60	27,347	-0.22%
2018/11/07	5	10.00	0	0.00	10.10	5	27,310	0.02%
2018/11/06	3	9.93	5	9.95	9.93	-2	27,451	-0.01%
2018/11/05	1	9.84	19	9.84	9.95	-18	27,692	-0.06%
2018/11/02	10	9.89	3	9.88	9.96	7	27,713	0.03%
2018/11/01	16	9.87	0	0.00	9.90	16	27,817	0.06%
2018/10/31	113	9.87	0	0.00	9.93	113	27,948	0.40%	大買/鉅額交易
2018/10/30	0.1	9.76	11	9.72	9.76	-11	27,967	-0.04%
2018/10/29	41	9.58	0	0.00	9.60	41	28,118	0.15%
2018/10/26	4	9.58	2	9.55	9.55	2	28,463	0.01%
2018/10/25	2	9.55	0	0.00	9.51	2	28,360	0.01%
2018/10/24	12	9.71	13	9.79	9.76	-1	27,969	0.00%
2018/10/23	10	9.95	0	0.00	9.94	10	27,462	0.04%
2018/10/22	11	9.99	1	10.00	10.05	10	27,152	0.04%
2018/10/19	1	10.00	1	10.00	10.00	0	27,173	0.00%
2018/10/18	30	10.12	0	0.00	10.10	30	27,036	0.11%
2018/10/17	5	10.35	0	0.00	10.20	5	26,848	0.02%
2018/10/12	2	10.30	0	0.00	10.35	2	26,253	0.01%
2018/10/11	1	10.20	0	0.00	10.20	1	25,918	0.00%
2018/10/09	10	10.88	0	0.00	10.85	10	24,426	0.04%
2018/10/08	2	10.90	0	0.00	10.90	2	24,243	0.01%
2018/10/05	5	10.90	0	0.00	10.95	5	24,502	0.02%
2018/10/04	1	11.00	0	0.00	11.00	1	25,037	0.00%
2018/10/02	0	0.00	30	11.20	11.20	-30	26,319	-0.11%
2018/10/01	0	0.00	5	11.40	11.40	-5	26,335	-0.02%
2018/09/28	0	0.00	3	11.35	11.40	-3	26,474	-0.01%
2018/09/27	5	11.40	272	11.37	11.45	-267	26,475	-1.01%	大賣/鉅額交易
2018/09/26	0	0.00	16	11.20	11.25	-16	25,767	-0.06%
2018/09/25	0	0.00	1	11.15	11.15	-1	26,034	0.00%
2018/09/20	4	10.95	0	0.00	10.95	4	26,257	0.02%
2018/09/19	36	10.92	0	0.00	11.00	36	26,480	0.14%
2018/09/17	5	10.85	0	0.00	10.90	5	26,281	0.02%
2018/09/14	0.5	10.95	15	10.93	10.95	-14.5	26,638	-0.05%
2018/09/13	0	0.00	16	10.80	10.85	-16	26,355	-0.06%
2018/09/12	0.7	10.80	0	0.00	10.80	0.7	26,327	0.00%
2018/09/10	1	10.75	0	0.00	10.75	1	26,532	0.00%
2018/09/07	0.7	10.80	0	0.00	10.80	0.7	27,267	0.00%
2018/09/06	1	10.70	0	0.00	10.80	1	27,401	0.00%
2018/09/04	0	0.00	2	10.95	10.95	-2	27,037	-0.01%
2018/08/29	1	11.00	0	0.00	11.10	1	27,484	0.00%
2018/08/23	0	0.00	13	10.97	11.00	-13	28,716	-0.05%
2018/08/22	0	0.00	3.7	10.91	10.95	-3.7	29,422	-0.01%
2018/08/20	0	0.00	1	10.85	10.85	-1	29,777	0.00%
2018/08/17	0	0.00	0.8	10.90	10.95	-0.8	29,711	0.00%
2018/08/14	13	10.90	0	0.00	10.90	13	29,911	0.04%
2018/08/13	10.7	10.95	0	0.00	10.85	10.7	30,059	0.04%
2018/08/10	2	11.03	0	0.00	11.00	2	30,506	0.01%
2018/08/09	15	11.05	0	0.00	11.00	15	30,503	0.05%
2018/08/08	11	11.00	0	0.00	11.05	11	31,054	0.04%
2018/08/06	5	10.94	3	11.00	10.95	2	31,072	0.01%
2018/08/03	1	11.00	4	11.01	11.05	-3	30,918	-0.01%
2018/08/02	36	11.06	0	0.00	11.00	36	30,925	0.12%
2018/08/01	11	11.10	10	11.20	11.20	1	30,827	0.00%
2018/07/31	7	11.18	6	11.20	11.20	1	30,860	0.00%
2018/07/30	6	11.10	0	0.00	11.10	6	30,818	0.02%
2018/07/26	0	0.00	18	11.19	11.20	-18	31,232	-0.06%
2018/07/25	0	0.00	5	11.10	11.20	-5	31,808	-0.02%
2018/07/24	5	11.00	0	0.00	11.05	5	31,884	0.02%
2018/07/20	1	10.95	0	0.00	10.95	1	32,382	0.00%
2018/07/19	10	11.06	0	0.00	10.95	10	32,873	0.03%
2018/07/18	6	11.05	10	11.00	11.05	-4	33,703	-0.01%
2018/07/16	0	0.00	2	10.95	10.95	-2	36,199	-0.01%
2018/07/13	11	10.95	0	0.00	11.00	11	36,553	0.03%
2018/07/12	42	10.95	31	10.95	11.00	11	36,217	0.03%
2018/07/11	31	11.45	21	11.45	11.45	10	35,542	0.03%
2018/07/10	0	0.00	21.1	11.38	11.40	-21.1	35,109	-0.06%
2018/07/06	25	11.30	0	0.00	11.35	25	34,120	0.07%
2018/07/03	200	11.33	10	11.35	11.35	190	34,469	0.55%	大買/鉅額交易
2018/07/02	1	11.30	0	0.00	11.30	1	34,037	0.00%
2018/06/29	10	11.15	0	0.00	11.15	10	33,748	0.03%
2018/06/28	15	11.10	0	0.00	11.10	15	33,622	0.04%
2018/06/27	1	11.20	0	0.00	11.15	1	33,632	0.00%
2018/06/26	7	11.24	0	0.00	11.35	7	33,854	0.02%
2018/06/25	1	11.30	0	11.30	11.30	1	34,042	0.00%
2018/06/21	0	0.00	2	11.20	11.10	-2	34,150	-0.01%
2018/06/20	1	11.10	0	0.00	11.10	1	34,629	0.00%
2018/06/19	4	11.09	0	0.00	11.05	4	34,671	0.01%
2018/06/15	14	11.19	0	0.00	11.20	14	34,349	0.04%
2018/06/14	3	11.20	0	0.00	11.15	3	33,571	0.01%
2018/06/12	1	11.45	0	0.00	11.35	1	34,411	0.00%
2018/06/11	1	11.50	0	0.00	11.50	1	34,449	0.00%
2018/06/08	2	11.50	2	11.50	11.50	0	34,826	0.00%
2018/06/06	9	11.45	0	0.00	11.45	9	35,311	0.03%
2018/06/05	1	11.40	0	0.00	11.45	1	35,361	0.00%
2018/06/04	0	0.00	10	11.40	11.40	-10	35,276	-0.03%
2018/05/31	0	0.00	2	11.30	11.25	-2	35,358	-0.01%
2018/05/30	1	11.10	5	11.10	11.10	-4	34,748	-0.01%
2018/05/29	7	11.41	20	11.40	11.35	-13	34,448	-0.04%
2018/05/28	1	11.50	0	0.00	11.50	1	34,649	0.00%
2018/05/25	1	11.55	0	0.00	11.55	1	34,981	0.00%
2018/05/23	3.3	11.42	0	0.00	11.40	3.3	36,062	0.01%
2018/05/22	3	11.52	0.5	11.50	11.50	2.6	36,335	0.01%
2018/05/21	4	11.60	2	11.60	11.65	2	36,840	0.01%
2018/05/18	3	11.55	1	11.50	11.55	2	37,681	0.01%
2018/05/17	0	0.00	14	11.44	11.35	-14	37,469	-0.04%
2018/05/16	1	11.40	4	11.34	11.40	-3	37,483	-0.01%
2018/05/15	10	11.20	2	11.25	11.20	8	37,668	0.02%
2018/05/14	5	11.25	1	11.20	11.20	4	39,051	0.01%
2018/05/11	2	11.10	0	0.00	11.20	2	39,321	0.01%
2018/05/10	6	11.10	0	0.00	11.10	6	39,292	0.02%
2018/05/02	40	11.15	0	0.00	11.05	40	39,779	0.10%
2018/04/30	20	11.15	0	0.00	11.25	20	39,665	0.05%
2018/04/26	0	0.00	5	11.00	10.95	-5	40,177	-0.01%
2018/04/25	0	0.00	3	10.90	10.95	-3	40,096	-0.01%
2018/04/24	6	11.15	0	0.00	11.05	6	40,102	0.01%
2018/04/23	11	10.77	17	10.96	11.05	-6	39,666	-0.02%
2018/04/19	2	10.55	0	0.00	10.60	2	37,944	0.01%
2018/04/18	0	0.00	2	10.40	10.45	-2	37,983	-0.01%
2018/04/17	2	10.40	6	10.40	10.35	-4	38,857	-0.01%
2018/04/16	6	10.50	0	0.00	10.45	6	40,208	0.01%
2018/04/13	0	0.00	10	10.60	10.60	-10	40,724	-0.02%
2018/04/12	0	0.00	10	10.55	10.55	-10	41,261	-0.02%
2018/04/10	0	0.00	8	10.41	10.55	-8	41,464	-0.02%
2018/04/09	8	10.44	0	0.00	10.40	8	41,076	0.02%
2018/04/02	0	0.00	92	10.35	10.35	-92	40,644	-0.23%
2018/03/30	0	0.00	10	10.40	10.40	-10	40,939	-0.02%
2018/03/29	12	10.30	0	0.00	10.30	12	40,860	0.03%
2018/03/27	0	0.00	71	10.35	10.45	-71	40,705	-0.17%
2018/03/26	0	0.00	1	10.25	10.30	-1	40,869	0.00%
2018/03/23	1	10.30	0	0.00	10.35	1	41,661	0.00%
2018/03/19	2	10.55	0	0.00	10.55	2	42,833	0.00%
2018/03/16	0	0.00	0.1	10.65	10.65	-0.1	42,997	0.00%
2018/03/15	0	0.00	8.9	10.46	10.55	-8.9	42,694	-0.02%
2018/03/12	3	10.55	0	0.00	10.60	3	42,230	0.01%
2018/03/09	0	0.00	10	10.40	10.45	-10	42,381	-0.02%
2018/03/07	0	0.00	25	10.36	10.40	-25	43,672	-0.06%
2018/03/05	6	10.39	0	0.00	10.30	6	44,215	0.01%
2018/03/02	2	10.40	1	10.45	10.40	1	43,848	0.00%
2018/03/01	3	10.43	0	0.00	10.50	3	43,345	0.01%
2018/02/27	6	10.55	0	0.00	10.50	6	42,976	0.01%
2018/02/26	2	10.55	0.3	10.55	10.55	1.7	42,557	0.00%
2018/02/23	0.9	10.60	0	0.00	10.65	0.9	42,270	0.00%
2018/02/21	0	0.00	7	10.45	10.50	-7	42,642	-0.02%
2018/02/09	1	9.85	0	0.00	10.00	1	40,886	0.00%
2018/02/08	20	10.10	0	0.00	10.10	20	40,428	0.05%
2018/02/07	25	10.11	0	0.00	10.10	25	40,462	0.06%
2018/02/06	51	10.12	17	10.01	9.89	34	39,683	0.09%
2018/02/05	0	0.00	10	10.45	10.50	-10	38,247	-0.03%
2018/02/02	1	10.65	5	10.70	10.65	-4	37,800	-0.01%
2018/01/26	10	10.70	10	10.80	10.75	0	36,548	0.00%
2018/01/24	0	0.00	20	10.60	10.75	-20	35,920	-0.06%
2018/01/23	5	10.60	50	10.61	10.70	-45	35,434	-0.13%
2018/01/22	1	10.80	10	10.80	10.85	-9	34,580	-0.03%
2018/01/19	30	10.85	0	0.00	10.90	30	34,377	0.09%
2018/01/17	0	0.00	10	10.73	10.80	-10	33,208	-0.03%
2018/01/16	102	10.60	10	10.65	10.75	92	32,638	0.28%	大買/
2018/01/15	5	10.60	1	10.65	10.70	4	32,107	0.01%
2018/01/12	0	0.00	10	10.50	10.50	-10	31,607	-0.03%
2018/01/11	11	10.46	1	10.70	10.45	10	31,135	0.03%
2018/01/10	15	10.61	37	10.61	10.65	-22	30,470	-0.07%
2018/01/08	10	10.35	2	10.30	10.35	8	28,502	0.03%
2018/01/05	0	0.00	6	10.16	10.20	-6	27,803	-0.02%
2018/01/04	0	0.00	2	10.10	10.10	-2	27,439	-0.01%
2018/01/02	2	10.10	0	0.00	10.10	2	26,974	0.01%