開發金 (2883)-合庫-西台中券商分點個股進出

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

開發金

(2883)

可現股當沖

股價
13.85
漲跌
--
漲幅
0.00%
成交量
39,934張
產業
上市金融類股
1939人加入追蹤

立即追蹤
本地時間:14:30

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

開發金 (2883)籌碼相關－合庫-西台中券商分點個股進出

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

合庫-西台中券商分點個股進出
合庫-西台中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
2024/05/07	3	13.78	4	13.85	13.85	-1	51,251	0.00%
2024/05/06	0	0.00	33	13.86	13.85	-33	50,893	-0.06%
2024/05/03	11	13.79	11	13.74	13.65	0	50,374	0.00%
2024/05/02	23	13.75	4	13.75	13.70	19	50,172	0.04%
2024/04/30	2	13.65	15	13.68	13.65	-13	49,846	-0.03%
2024/04/29	29	13.38	44	13.41	13.60	-15	49,446	-0.03%
2024/04/26	13	13.54	0	0.00	13.45	13	48,260	0.03%
2024/04/25	6	13.49	0	0.00	13.50	6	48,311	0.01%
2024/04/24	1	13.70	1	13.70	13.70	0	48,536	0.00%
2024/04/23	1	13.60	5	13.60	13.55	-4	48,991	-0.01%
2024/04/22	2	13.53	103	13.51	13.50	-101	49,563	-0.20%	大賣/鉅額交易
2024/04/19	32	13.22	28	13.40	13.20	4	49,397	0.01%
2024/04/18	0	0.00	4	13.50	13.50	-4	48,701	-0.01%
2024/04/17	9	13.30	1	13.35	13.35	8	48,466	0.02%
2024/04/16	43	13.28	1	13.45	13.25	42	48,160	0.09%
2024/04/15	11	13.61	1	13.60	13.65	10	47,069	0.02%
2024/04/12	39	13.82	1	13.80	13.80	38	46,688	0.08%
2024/04/11	11	13.85	7	13.93	14.00	4	46,140	0.01%
2024/04/10	60	14.06	1	14.00	14.00	59	45,802	0.13%
2024/04/09	10	14.13	22	14.15	14.15	-12	45,547	-0.03%
2024/04/08	12	13.90	2	13.95	14.00	10	44,994	0.02%
2024/04/03	9	13.85	0	0.00	13.80	9	44,741	0.02%
2024/04/02	12	13.90	11.7	13.91	13.90	0.3	44,676	0.00%
2024/04/01	17.4	13.96	11	14.10	14.00	6.4	44,652	0.01%
2024/03/29	30	13.98	8	13.86	13.95	22	44,334	0.05%
2024/03/28	114	13.90	21	13.99	13.85	93	43,528	0.21%	大買/
2024/03/27	26	14.48	58	14.51	14.55	-32	40,560	-0.08%
2024/03/26	20	14.33	9	14.37	14.30	11	39,547	0.03%
2024/03/25	21	14.25	12	14.16	14.25	9	38,863	0.02%
2024/03/22	71	14.00	2	14.10	14.05	69	38,576	0.18%
2024/03/21	3	14.12	10	14.12	14.15	-7	38,212	-0.02%
2024/03/20	19	14.02	2	14.05	13.85	17	38,248	0.04%
2024/03/19	3.2	14.10	10.4	14.10	14.10	-7.2	38,260	-0.02%
2024/03/18	1	14.15	47.1	14.17	14.20	-46.1	38,002	-0.12%
2024/03/15	74.7	14.01	20	14.07	14.15	54.7	37,396	0.15%
2024/03/14	42.7	14.19	45.2	14.22	14.25	-2.5	35,673	-0.01%
2024/03/13	16	13.72	134	13.83	13.80	-118	32,970	-0.36%	大賣/鉅額交易
2024/03/12	20	13.47	13	13.50	13.60	7	31,600	0.02%
2024/03/11	32	13.37	19	13.34	13.45	13	30,649	0.04%
2024/03/08	20	12.89	2	13.00	12.95	18	29,327	0.06%
2024/03/07	8	12.91	39	12.89	12.90	-31	29,839	-0.10%
2024/03/06	1	12.65	44.1	12.55	12.60	-43.1	29,918	-0.14%
2024/03/05	4	12.50	1	12.45	12.45	3	33,830	0.01%
2024/03/04	7	12.45	3	12.45	12.45	4	36,807	0.01%
2024/03/01	30	12.50	6.9	12.54	12.50	23.1	39,658	0.06%
2024/02/29	4	12.43	15.5	12.47	12.55	-11.5	43,080	-0.03%
2024/02/27	82.2	12.40	7	12.41	12.40	75.2	44,704	0.17%
2024/02/26	2	12.38	0	0.00	12.35	2	46,070	0.00%
2024/02/23	1.2	12.40	2	12.45	12.40	-0.8	47,671	0.00%
2024/02/22	3	12.40	0	0.00	12.40	3	49,046	0.01%
2024/02/21	22	12.37	0	0.00	12.35	22	49,202	0.04%
2024/02/20	5	12.40	1	12.45	12.45	4	49,793	0.01%
2024/02/19	30	12.45	8	12.47	12.45	22	50,244	0.04%
2024/02/16	0	0.00	7	12.29	12.35	-7	50,793	-0.01%
2024/02/15	2.5	12.25	2	12.25	12.15	0.5	50,685	0.00%
2024/02/05	2	12.10	0	0.00	12.10	2	50,576	0.00%
2024/02/02	7	12.20	0	0.00	12.20	7	50,556	0.01%
2024/02/01	0	0.00	9	12.21	12.25	-9	50,772	-0.02%
2024/01/31	7	12.05	0.2	12.05	12.05	6.8	50,839	0.01%
2024/01/30	7	12.11	0	0.00	12.10	7	50,965	0.01%
2024/01/29	1	12.25	5	12.25	12.25	-4	51,202	-0.01%
2024/01/26	1	12.20	2	12.20	12.15	-1	51,775	0.00%
2024/01/25	2	12.05	1	12.05	12.10	1	52,066	0.00%
2024/01/24	0	0.00	3	12.10	12.10	-3	52,283	-0.01%
2024/01/22	3	11.93	12	11.94	11.90	-9	53,007	-0.02%
2024/01/19	0.9	11.95	2	11.90	11.90	-1.1	53,163	0.00%
2024/01/18	8	11.81	2	11.85	11.80	6	53,672	0.01%
2024/01/17	26	11.81	0	0.00	11.75	26	53,613	0.05%
2024/01/16	7	11.96	10	11.95	11.90	-3	53,479	-0.01%
2024/01/15	14	12.20	3	12.25	12.15	11	53,015	0.02%
2024/01/12	2	12.30	0	0.00	12.25	2	53,421	0.00%
2024/01/11	5	12.30	1	12.30	12.25	4	53,564	0.01%
2024/01/10	5	12.25	0	0.00	12.25	5	53,837	0.01%
2024/01/09	4	12.33	0	0.00	12.30	4	54,039	0.01%
2024/01/08	0	0.00	4	12.45	12.45	-4	54,143	-0.01%
2024/01/05	2	12.30	0	0.00	12.35	2	54,146	0.00%
2024/01/04	2	12.30	0	0.00	12.30	2	54,691	0.00%
2024/01/03	2	12.25	0	0.00	12.30	2	55,093	0.00%
2024/01/02	3	12.40	1	12.55	12.45	2	54,856	0.00%
2023/12/29	1	12.50	5	12.55	12.55	-4	54,797	-0.01%
2023/12/28	11	12.55	4	12.50	12.55	7	55,028	0.01%
2023/12/27	3	12.50	0	0.00	12.50	3	54,781	0.01%
2023/12/26	0	0.00	10.5	12.35	12.40	-10.5	54,623	-0.02%
2023/12/25	0	0.00	15	12.25	12.30	-15	54,655	-0.03%
2023/12/22	1	12.25	0	0.00	12.25	1	54,856	0.00%
2023/12/21	3	12.30	0	0.00	12.30	3	54,925	0.01%
2023/12/20	1	12.40	4	12.35	12.35	-3	54,910	-0.01%
2023/12/19	4	12.36	2	12.35	12.35	2	55,067	0.00%
2023/12/18	1	12.40	12	12.45	12.45	-11	55,132	-0.02%
2023/12/15	12	12.50	34	12.55	12.55	-22	55,269	-0.04%
2023/12/14	15.6	12.48	12	12.45	12.50	3.6	54,687	0.01%
2023/12/13	4	12.20	5	12.20	12.20	-1	53,630	0.00%
2023/12/12	12	12.28	1	12.35	12.25	11	53,809	0.02%
2023/12/11	2	12.35	0	0.00	12.35	2	53,659	0.00%
2023/12/08	1	12.35	64	12.45	12.45	-63	53,556	-0.12%
2023/12/07	10	12.30	3	12.30	12.35	7	53,498	0.01%
2023/12/06	3	12.35	0.2	12.35	12.35	2.9	53,356	0.01%
2023/12/05	31	12.24	30	12.27	12.30	1	53,211	0.00%
2023/12/04	70	12.36	0	0.00	12.35	70	52,563	0.13%
2023/12/01	14	12.61	0	0.00	12.55	14	51,212	0.03%
2023/11/30	15	12.54	41	12.61	12.70	-26	49,413	-0.05%
2023/11/29	121	12.46	115	12.60	12.60	6	45,066	0.01%	大買/大賣/
2023/11/28	3	12.27	3	12.42	12.55	0	42,005	0.00%
2023/11/27	121	12.26	99.2	12.45	12.45	21.9	39,420	0.06%	大買/
2023/11/24	8.1	12.10	14	12.39	12.55	-5.9	35,732	-0.02%
2023/11/22	17	12.11	10	12.19	12.30	7	31,935	0.02%
2023/11/21	2	12.15	20.2	12.13	12.20	-18.2	30,415	-0.06%
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	12.01	11.95	-5	29,073	-0.02%
2023/11/16	3	11.95	5	11.90	11.95	-2	28,614	-0.01%
2023/11/15	1	11.65	22	11.68	11.80	-21	28,189	-0.07%
2023/11/14	2	11.55	0.5	11.60	11.50	1.5	27,640	0.01%
2023/11/13	10	11.55	1	11.60	11.55	9	27,617	0.03%
2023/11/08	6	11.48	2	11.45	11.45	4	28,632	0.01%
2023/11/07	2	11.45	0	0.00	11.50	2	28,680	0.01%
2023/11/06	6	11.68	11.5	11.65	11.65	-5.5	28,960	-0.02%
2023/11/03	10.4	11.53	2	11.45	11.55	8.4	28,753	0.03%
2023/11/02	9	11.22	10	11.30	11.20	-1	28,448	0.00%
2023/11/01	5.5	11.20	0	0.00	11.20	5.5	27,918	0.02%
2023/10/31	12	11.21	0	0.00	11.30	12	27,990	0.04%
2023/10/30	26	11.21	15.2	11.20	11.20	10.9	28,435	0.04%
2023/10/27	21	11.33	0	0.00	11.30	21	28,305	0.07%
2023/10/26	19	11.35	8	11.35	11.30	11	28,839	0.04%
2023/10/25	6	11.55	0	0.00	11.50	6	28,538	0.02%
2023/10/24	21	11.52	10	11.50	11.55	11	29,404	0.04%
2023/10/23	8.3	11.60	3	11.60	11.55	5.3	29,930	0.02%
2023/10/20	9	11.61	0	0.00	11.70	9	29,769	0.03%
2023/10/19	1	11.85	0	0.00	11.85	1	29,817	0.00%
2023/10/18	1	11.90	10	11.85	11.95	-9	30,196	-0.03%
2023/10/17	0.3	12.00	1	12.00	11.95	-0.7	30,459	0.00%
2023/10/13	3	11.95	0	0.00	12.05	3	31,600	0.01%
2023/10/12	7	11.99	10	11.96	12.05	-3	32,038	-0.01%
2023/10/11	0	0.00	13	11.88	11.95	-13	31,848	-0.04%
2023/10/06	1	11.60	1	11.60	11.60	0	31,756	0.00%
2023/10/05	0	0.00	3	11.60	11.55	-3	31,921	-0.01%
2023/10/04	9.1	11.58	0	0.00	11.55	9.1	31,971	0.03%
2023/10/03	1	11.70	3.9	11.74	11.70	-2.9	32,604	-0.01%
2023/10/02	0.5	11.80	0	0.00	11.75	0.5	32,989	0.00%
2023/09/28	7	11.79	2	11.80	11.80	5	33,805	0.01%
2023/09/27	3	11.73	0	0.00	11.75	3	34,084	0.01%
2023/09/26	2	11.78	0	0.00	11.80	2	34,680	0.01%
2023/09/25	0	0.00	1	11.75	11.85	-1	34,740	0.00%
2023/09/22	13	11.74	0	0.00	11.70	13	35,247	0.04%
2023/09/21	9	11.78	2	11.80	11.75	7	35,117	0.02%
2023/09/20	11	11.90	0	0.00	11.85	11	34,924	0.03%
2023/09/19	6	12.00	0	0.00	11.95	6	34,882	0.02%
2023/09/15	3	12.03	0	0.00	12.05	3	35,255	0.01%
2023/09/14	4.3	12.03	11	12.04	12.05	-6.7	35,171	-0.02%
2023/09/13	7	11.95	0	0.00	11.95	7	35,381	0.02%
2023/09/12	3.3	11.92	0	0.00	11.95	3.3	35,878	0.01%
2023/09/11	0	0.00	6	12.00	11.95	-6	36,058	-0.02%
2023/09/07	0	0.00	3	11.82	11.90	-3	36,508	-0.01%
2023/09/06	9	11.88	0	0.00	11.85	9	36,588	0.02%
2023/09/05	5	11.95	53	11.95	12.00	-48	36,515	-0.13%
2023/09/04	0	0.00	4	12.00	12.05	-4	36,677	-0.01%
2023/09/01	2	11.95	1	12.00	11.95	1	36,792	0.00%
2023/08/31	14	11.90	0	0.00	11.85	14	36,860	0.04%
2023/08/30	1	12.00	0	0.00	12.00	1	36,989	0.00%
2023/08/29	12	11.94	0	0.00	11.95	12	37,346	0.03%
2023/08/28	1	11.90	3	11.90	11.90	-2	37,572	-0.01%
2023/08/25	9	11.73	0	0.00	11.70	9	38,998	0.02%
2023/08/24	7.6	11.76	0	0.00	11.75	7.6	39,531	0.02%
2023/08/23	1	11.85	0	0.00	11.80	1	39,899	0.00%
2023/08/22	10	11.83	0	0.00	11.80	10	40,490	0.02%
2023/08/21	3	11.90	0	0.00	11.90	3	40,910	0.01%
2023/08/18	17	11.91	3	11.85	11.90	14	41,285	0.03%
2023/08/17	4	11.90	0	0.00	11.90	4	41,443	0.01%
2023/08/16	17	11.90	0	0.00	11.90	17	41,624	0.04%
2023/08/15	12	12.08	15	12.12	12.05	-3	41,393	-0.01%
2023/08/14	9	12.16	3	12.25	12.15	6	41,441	0.01%
2023/08/11	7	12.42	1	12.40	12.40	6	41,219	0.01%
2023/08/10	39	12.54	0	0.00	12.50	39	41,338	0.09%
2023/08/09	0	0.00	41	12.46	12.50	-41	41,164	-0.10%
2023/08/08	3	12.42	0	0.00	12.40	3	41,385	0.01%
2023/08/07	2	12.50	1	12.55	12.50	1	41,235	0.00%
2023/08/04	0	0.00	5	12.40	12.50	-5	41,371	-0.01%
2023/08/02	8	12.43	1	12.45	12.40	7	41,461	0.02%
2023/07/31	17	12.57	9	12.70	12.55	8	41,906	0.02%
2023/07/28	4	12.56	25	12.65	12.60	-21	41,154	-0.05%
2023/07/27	11	12.68	7	12.68	12.70	4	40,781	0.01%
2023/07/26	8	12.46	64	12.40	12.45	-56	39,740	-0.14%
2023/07/25	0.3	12.30	0	0.00	12.25	0.3	38,914	0.00%
2023/07/24	42	12.25	10	12.25	12.25	32	39,313	0.08%
2023/07/21	21	12.30	0	0.00	12.30	21	39,211	0.05%
2023/07/20	3	12.37	2	12.40	12.40	1	39,236	0.00%
2023/07/19	36.2	12.31	51	12.50	12.30	-14.8	39,208	-0.04%
2023/07/18	10	12.42	8	12.38	12.35	2	38,986	0.01%
2023/07/17	23.4	12.50	4	12.48	12.50	19.4	38,150	0.05%
2023/07/14	0	0.00	7	12.34	12.30	-7	37,476	-0.02%
2023/07/12	4	12.25	0	0.00	12.30	4	37,007	0.01%
2023/07/11	20.2	12.35	0	0.00	12.30	20.2	37,145	0.05%
2023/07/10	17	12.27	25	12.44	12.20	-8	37,253	-0.02%
2023/07/07	10	11.90	4	11.93	11.90	6	36,579	0.02%
2023/07/06	14	12.03	29	12.01	11.95	-15	36,258	-0.04%
2023/07/05	9	12.19	7	12.18	12.15	2	35,477	0.01%
2023/07/04	33.6	12.28	5	12.20	12.20	28.6	35,383	0.08%
2023/07/03	5.4	12.42	20	12.40	12.40	-14.6	34,738	-0.04%
2023/06/30	14.1	12.47	17	12.44	12.40	-2.9	34,721	-0.01%
2023/06/29	6	12.56	0	0.00	12.55	6	34,295	0.02%
2023/06/28	3	12.52	0	0.00	12.55	3	34,327	0.01%
2023/06/27	3.4	12.55	0	0.00	12.50	3.4	34,223	0.01%
2023/06/26	10	12.61	4.1	12.63	12.60	5.9	34,067	0.02%
2023/06/21	4	12.66	5	12.70	12.70	-1	34,087	0.00%
2023/06/20	12	12.65	10	12.74	12.70	2	34,095	0.01%
2023/06/19	8	12.70	21.2	12.70	12.70	-13.2	33,951	-0.04%
2023/06/16	9	12.79	10	12.80	12.75	-1	33,773	0.00%
2023/06/15	15	12.83	1	12.80	12.80	14	33,371	0.04%
2023/06/14	1.1	12.90	31	12.90	12.90	-29.9	33,717	-0.09%
2023/06/13	5	12.87	8	12.87	12.85	-3	34,207	-0.01%
2023/06/12	3	12.92	0	0.00	12.90	3	34,173	0.01%
2023/06/09	2	12.95	3	13.00	13.00	-1	34,750	0.00%
2023/06/08	2	13.05	4	13.03	13.00	-2	35,215	-0.01%
2023/06/07	3.2	13.10	5	13.10	13.10	-1.8	35,617	-0.01%
2023/06/06	20	13.10	21	13.10	13.10	-1	35,539	0.00%
2023/06/05	1	13.10	10	13.04	13.00	-9	35,469	-0.03%
2023/06/02	2	12.90	74	12.85	12.90	-72	35,074	-0.21%
2023/06/01	1	12.85	0	0.00	12.80	1	34,776	0.00%
2023/05/31	4.2	12.71	1	12.90	12.70	3.2	34,643	0.01%
2023/05/30	18	12.81	0	0.00	12.80	18	33,423	0.05%
2023/05/29	24	12.95	1	12.95	12.80	23	33,060	0.07%
2023/05/26	7	12.88	1	12.95	12.85	6	32,925	0.02%
2023/05/25	3.4	13.06	0	0.00	13.00	3.4	32,351	0.01%
2023/05/24	11	13.30	9	13.35	13.30	2	31,920	0.01%
2023/05/23	2	13.28	5	13.30	13.30	-3	31,516	-0.01%
2023/05/22	0	13.25	2	13.28	13.30	-2	31,368	-0.01%
2023/05/19	0	13.18	4	13.20	13.20	-4	31,058	-0.01%
2023/05/18	0.1	13.10	12	13.18	13.20	-11.9	30,976	-0.04%
2023/05/17	0	0.00	3	13.07	13.05	-3	30,495	-0.01%
2023/05/16	0	0.00	4	12.95	13.00	-4	30,147	-0.01%
2023/05/15	2	12.55	6	12.66	12.80	-4	29,985	-0.01%
2023/05/12	3	12.63	0	0.00	12.65	3	29,769	0.01%
2023/05/11	3	12.77	0	0.00	12.80	3	29,418	0.01%
2023/05/10	7	12.89	2	12.90	12.95	5	29,302	0.02%
2023/05/09	3.1	12.75	17	12.83	12.85	-13.9	29,283	-0.05%
2023/05/08	28.2	12.77	10	12.75	12.80	18.2	29,107	0.06%
2023/05/05	0	0.00	3	13.30	13.30	-3	27,761	-0.01%
2023/05/04	2	13.20	2	13.20	13.25	0	28,006	0.00%
2023/05/03	1.5	13.10	0	0.00	13.20	1.5	28,349	0.01%
2023/05/02	0	0.00	1.5	13.13	13.20	-1.5	28,770	-0.01%
2023/04/28	0.2	13.00	2	13.00	13.10	-1.9	29,486	-0.01%
2023/04/27	1	13.00	2	13.05	12.95	-1	29,614	0.00%
2023/04/26	3	12.92	3	12.93	13.05	0	29,273	0.00%
2023/04/25	4	12.93	2	12.95	12.95	2	28,761	0.01%
2023/04/24	0	0.00	39.4	13.25	13.20	-39.4	28,179	-0.14%
2023/04/21	2	13.05	23.7	13.19	13.15	-21.7	27,748	-0.08%
2023/04/20	1	13.00	9.7	13.00	13.05	-8.7	27,377	-0.03%
2023/04/19	6	13.06	39	13.13	13.05	-33	27,805	-0.12%
2023/04/18	2	13.15	14	13.15	13.15	-12	27,717	-0.04%
2023/04/17	3	13.23	1	13.25	13.25	2	27,621	0.01%
2023/04/14	23.8	13.25	1	13.25	13.30	22.8	27,440	0.08%
2023/04/13	8	13.11	4	13.13	13.20	4	27,109	0.01%
2023/04/12	10	13.14	6	13.13	13.20	4	26,764	0.01%
2023/04/11	3	13.00	5	13.00	13.00	-2	26,444	-0.01%
2023/04/10	5	12.90	0	0.00	12.90	5	26,335	0.02%
2023/04/07	9	12.75	3	12.80	12.80	6	26,163	0.02%
2023/04/06	5	12.51	0	0.00	12.55	5	25,809	0.02%
2023/03/31	2	12.53	1	12.50	12.55	1	25,613	0.00%
2023/03/30	0	0.00	3	12.45	12.50	-3	25,411	-0.01%
2023/03/29	3	12.60	1	12.60	12.60	2	25,347	0.01%
2023/03/28	0	0.00	5	12.51	12.45	-5	25,376	-0.02%
2023/03/27	1	12.50	8.5	12.41	12.45	-7.5	25,339	-0.03%
2023/03/24	51.5	12.40	80	12.39	12.40	-28.5	25,833	-0.11%
2023/03/23	24	12.50	1	12.55	12.55	23	25,593	0.09%
2023/03/22	12	12.42	22	12.43	12.40	-10	25,544	-0.04%
2023/03/21	1	12.30	13	12.32	12.25	-12	25,792	-0.05%
2023/03/20	17	12.00	10	12.15	12.10	7	25,972	0.03%
2023/03/17	16	12.21	3	12.20	12.20	13	25,913	0.05%
2023/03/16	35	12.20	19	12.25	12.10	16	25,616	0.06%
2023/03/15	10	12.60	79	12.63	12.50	-69	25,367	-0.27%
2023/03/14	30	12.56	2	12.55	12.55	28	25,273	0.11%
2023/03/13	20.1	12.71	0	0.00	12.80	20.1	24,754	0.08%
2023/03/10	59	12.95	0	0.00	12.90	59	24,453	0.24%
2023/03/09	9	13.10	0	0.00	13.10	9	24,424	0.04%
2023/03/08	10.5	13.20	0	0.00	13.20	10.5	25,121	0.04%
2023/03/07	0	0.00	3	13.20	13.25	-3	25,718	-0.01%
2023/03/06	5	13.18	88	13.20	13.15	-83	26,209	-0.32%
2023/03/03	6	13.10	0	0.00	13.10	6	26,668	0.02%
2023/03/02	8	13.09	3	13.12	13.10	5	28,066	0.02%
2023/03/01	4	13.04	1	13.05	13.05	3	28,476	0.01%
2023/02/24	2	13.10	1	13.20	13.20	1	28,866	0.00%
2023/02/23	2	13.15	56	13.15	13.20	-54	28,602	-0.19%
2023/02/22	8.5	13.09	0	0.00	13.10	8.5	28,595	0.03%
2023/02/21	2	13.25	4	13.20	13.20	-2	28,445	-0.01%
2023/02/20	2.5	13.31	10	13.31	13.35	-7.5	28,738	-0.03%
2023/02/17	2	13.20	16	13.15	13.20	-14	28,781	-0.05%
2023/02/16	5	13.06	1	13.05	13.05	4	29,019	0.01%
2023/02/15	15	13.00	0	0.00	13.00	15	29,647	0.05%
2023/02/14	1	13.10	1	13.10	13.05	0	29,765	0.00%
2023/02/13	2	12.90	0	0.00	13.05	2	29,790	0.01%
2023/02/10	3.2	12.95	10.3	12.95	12.90	-7.1	29,659	-0.02%
2023/02/09	35	13.00	0	0.00	13.00	35	29,694	0.12%
2023/02/08	4	13.03	39	13.00	13.00	-35	29,744	-0.12%
2023/02/07	0.2	13.10	1	13.05	13.05	-0.8	29,811	0.00%
2023/02/06	2	13.05	35	13.07	13.05	-33	29,761	-0.11%
2023/02/03	1	13.10	6	13.11	13.10	-5	29,763	-0.02%
2023/02/02	1	13.15	14	13.10	13.15	-13	29,855	-0.04%
2023/02/01	4.1	13.05	0	0.00	13.15	4.1	29,676	0.01%
2023/01/31	1	13.15	2	13.25	13.20	-1	29,451	0.00%
2023/01/30	3.5	13.15	22	13.13	13.20	-18.5	29,286	-0.06%
2023/01/17	33.3	13.05	0	0.00	13.05	33.3	28,843	0.12%
2023/01/16	21.2	13.02	0	0.00	13.00	21.2	28,920	0.07%
2023/01/13	0	0.00	4	12.98	12.95	-4	28,982	-0.01%
2023/01/12	0	0.00	2.6	12.99	12.95	-2.6	29,601	-0.01%
2023/01/11	0	0.00	3	12.95	12.90	-3	29,806	-0.01%
2023/01/10	1	13.00	4.5	13.00	13.00	-3.5	30,096	-0.01%
2023/01/09	2	13.05	12	13.00	13.05	-10	30,697	-0.03%
2023/01/06	1	12.75	2	12.85	12.85	-1	30,836	0.00%
2023/01/05	2	12.75	0	0.00	12.75	2	31,589	0.01%
2023/01/04	0	0.00	1	12.65	12.65	-1	31,894	0.00%
2023/01/03	3	12.52	0	0.00	12.65	3	32,407	0.01%
2022/12/30	0	0.00	2	12.65	12.60	-2	32,374	-0.01%
2022/12/29	2.1	12.58	1	12.60	12.60	1.1	32,654	0.00%
2022/12/28	2.5	12.78	2	12.80	12.70	0.5	32,814	0.00%
2022/12/27	0	0.00	10	12.85	12.80	-10	33,115	-0.03%
2022/12/23	0.2	12.75	0	0.00	12.70	0.2	34,208	0.00%
2022/12/22	0	0.00	2	12.78	12.80	-2	34,711	-0.01%
2022/12/21	80	12.64	70	12.60	12.55	10	35,392	0.03%
2022/12/20	11	12.60	0	0.00	12.50	11	35,591	0.03%
2022/12/19	10.2	12.70	1	12.65	12.70	9.2	35,816	0.03%
2022/12/16	23	12.70	3	12.72	12.70	20	35,953	0.06%
2022/12/15	14	12.85	0	0.00	12.85	14	35,798	0.04%
2022/12/14	2	12.80	0	0.00	12.85	2	35,970	0.01%
2022/12/13	12.2	12.78	4	12.75	12.80	8.2	35,904	0.02%
2022/12/09	1	12.95	1	13.00	12.95	0	35,902	0.00%
2022/12/08	5	12.92	1	13.00	12.95	4	35,926	0.01%
2022/12/07	0	0.00	3	13.20	13.05	-3	35,906	-0.01%
2022/12/06	0	0.00	3	13.25	13.15	-3	35,608	-0.01%
2022/12/05	1	13.40	0	0.00	13.40	1	35,543	0.00%
2022/12/02	4	13.49	0	0.00	13.45	4	35,558	0.01%
2022/12/01	0	0.00	15	13.37	13.35	-15	35,802	-0.04%
2022/11/30	0	0.00	20	13.39	13.35	-20	35,621	-0.06%
2022/11/29	2	13.10	10	13.30	13.20	-8	35,278	-0.02%
2022/11/28	4	13.05	1	13.05	12.90	3	34,752	0.01%
2022/11/24	76.8	13.06	168	12.94	12.90	-91.2	34,049	-0.27%	大賣/
2022/11/23	107	13.64	87	13.60	13.50	20	32,858	0.06%	大買/
2022/11/22	51	13.25	39	13.37	13.45	12	32,652	0.04%
2022/11/18	0	0.00	2	12.95	13.00	-2	31,905	-0.01%
2022/11/17	1	12.95	0	0.00	12.95	1	32,036	0.00%
2022/11/16	0	0.00	8.6	12.97	13.00	-8.6	32,232	-0.03%
2022/11/15	0	0.00	14	12.99	13.15	-14	31,920	-0.04%
2022/11/14	1	13.00	6	13.03	13.00	-5	31,678	-0.02%
2022/11/11	3.5	12.81	24	12.80	12.90	-20.5	31,336	-0.07%
2022/11/10	24.1	12.30	2	12.25	12.30	22.1	30,699	0.07%
2022/11/08	0	0.00	4	12.43	12.45	-4	30,757	-0.01%
2022/11/07	1	12.35	12	12.34	12.35	-11	30,958	-0.04%
2022/11/04	4.1	12.17	2	12.15	12.20	2.1	31,640	0.01%
2022/11/03	4	11.95	7	11.95	12.00	-3	32,096	-0.01%
2022/11/02	1	11.95	5	12.00	11.95	-4	32,186	-0.01%
2022/11/01	0	0.00	10	11.95	11.95	-10	32,472	-0.03%
2022/10/31	1	11.90	0	0.00	11.75	1	33,331	0.00%
2022/10/28	4	11.78	0	0.00	11.70	4	33,451	0.01%
2022/10/27	4	11.78	5	11.85	11.75	-1	33,651	0.00%
2022/10/26	9	11.57	3	11.50	11.65	6	33,886	0.02%
2022/10/25	2	11.40	9	11.32	11.45	-7	33,785	-0.02%
2022/10/24	4	11.16	35	11.19	11.15	-31	33,711	-0.09%
2022/10/21	1.5	11.30	2	11.20	11.20	-0.5	33,642	0.00%
2022/10/20	14.1	10.98	2	11.45	11.45	12.1	33,576	0.04%
2022/10/19	3	11.22	10	11.25	11.20	-7	33,184	-0.02%
2022/10/18	1	11.30	6	11.34	11.35	-5	33,159	-0.02%
2022/10/17	19	11.18	0	0.00	11.30	19	33,315	0.06%
2022/10/14	23	11.84	1.4	11.73	11.65	21.6	33,402	0.06%
2022/10/13	10.3	11.80	38	11.96	11.70	-27.7	33,643	-0.08%
2022/10/12	0	0.00	0.6	12.10	12.20	-0.6	33,503	0.00%
2022/10/11	0.3	12.10	6	12.08	12.15	-5.7	33,678	-0.02%
2022/10/07	1	12.35	0	0.00	12.35	1	33,475	0.00%
2022/10/06	2.3	12.33	0	0.00	12.40	2.3	33,769	0.01%
2022/10/05	3	12.25	37	12.27	12.30	-34	34,247	-0.10%
2022/10/04	2	11.95	0	0.00	11.90	2	34,793	0.01%
2022/10/03	45	11.81	0	0.00	11.80	45	34,722	0.13%
2022/09/30	17	12.04	14	12.00	12.00	3	34,939	0.01%
2022/09/29	3.4	12.20	40	12.20	12.25	-36.6	35,131	-0.10%
2022/09/28	26	12.20	36	12.19	12.15	-10	36,677	-0.03%
2022/09/27	34.1	12.50	21	12.60	12.55	13.1	37,719	0.03%
2022/09/26	43.5	12.67	12	12.70	12.60	31.5	38,487	0.08%
2022/09/22	34	12.78	8	12.80	12.80	26	40,238	0.06%
2022/09/21	38	12.98	0	0.00	13.00	38	40,178	0.09%
2022/09/20	0	0.00	2	13.10	13.10	-2	40,194	0.00%
2022/09/19	10	13.00	0	0.00	12.95	10	40,364	0.02%
2022/09/16	54	13.10	2	13.05	13.10	52	40,380	0.13%
2022/09/15	3	13.15	0	0.00	13.15	3	40,371	0.01%
2022/09/14	14	13.13	0	0.00	13.10	14	40,646	0.03%
2022/09/13	1	13.35	43	13.36	13.40	-42	41,148	-0.10%
2022/09/12	0.2	13.30	7	13.30	13.35	-6.9	42,125	-0.02%
2022/09/08	8	12.91	22	13.00	13.05	-14	42,931	-0.03%
2022/09/07	19	12.86	11	12.90	12.85	8	43,472	0.02%
2022/09/06	1	13.05	2	13.20	13.15	-1	43,131	0.00%
2022/09/05	14	13.01	1	13.00	13.10	13	43,196	0.03%
2022/09/02	33	13.18	7	13.15	13.15	26	43,369	0.06%
2022/09/01	15	13.27	0	0.00	13.30	15	43,288	0.03%
2022/08/31	1	13.40	0	0.00	13.40	1	43,083	0.00%
2022/08/30	11	13.30	0.8	13.40	13.35	10.3	42,942	0.02%
2022/08/29	20	13.39	10	13.35	13.35	10	42,862	0.02%
2022/08/26	5	13.71	1	13.70	13.75	4	42,686	0.01%
2022/08/25	2	13.58	0	0.00	13.65	2	42,924	0.00%
2022/08/24	12	13.48	0.2	13.60	13.55	11.8	43,184	0.03%
2022/08/23	9	13.58	0	0.00	13.55	9	44,962	0.02%
2022/08/22	1	13.75	0	0.00	13.80	1	45,880	0.00%
2022/08/19	1	13.90	11.3	13.81	13.90	-10.3	46,495	-0.02%
2022/08/18	1	13.85	0	0.00	13.85	1	47,213	0.00%
2022/08/17	6	13.99	2	14.00	14.00	4	48,740	0.01%
2022/08/16	0.1	13.90	1	13.80	13.90	-0.9	49,597	0.00%
2022/08/15	5	13.90	0	13.95	13.90	5	50,188	0.01%
2022/08/12	4	13.85	1	13.85	13.90	3	50,247	0.01%
2022/08/11	7	13.85	6	13.94	13.90	1	50,440	0.00%
2022/08/10	12.2	13.60	3	13.57	13.55	9.2	50,223	0.02%
2022/08/09	6	13.38	7.5	13.36	13.40	-1.5	50,048	0.00%
2022/08/08	2.4	13.26	15	13.35	13.35	-12.6	50,538	-0.02%
2022/08/05	7	13.10	18	13.34	13.35	-11	50,824	-0.02%
2022/08/04	22	12.80	0	0.00	12.85	22	51,344	0.04%
2022/08/03	3.1	12.77	0	0.00	12.85	3.1	51,628	0.01%
2022/08/02	4.5	12.89	0	0.00	12.90	4.5	52,319	0.01%
2022/08/01	1	13.00	0	0.00	13.05	1	53,286	0.00%
2022/07/29	2.1	12.95	0	0.00	12.90	2.1	53,744	0.00%
2022/07/28	0	0.00	6	12.90	12.95	-6	53,825	-0.01%
2022/07/27	5	12.90	0	0.00	12.85	5	53,828	0.01%
2022/07/26	2	12.80	1	12.90	12.95	1	54,020	0.00%
2022/07/25	2.3	12.86	1	12.85	12.85	1.3	54,429	0.00%
2022/07/22	2	12.70	2	12.70	12.75	0	54,861	0.00%
2022/07/21	22	12.54	1	12.50	12.65	21	55,525	0.04%
2022/07/20	21	12.88	3	12.70	12.75	18	55,493	0.03%
2022/07/19	3	12.82	3	12.78	12.80	0	55,479	0.00%
2022/07/18	4	12.70	0	0.00	12.70	4	55,457	0.01%
2022/07/15	16.4	12.55	2	12.75	12.50	14.4	55,469	0.03%
2022/07/14	3	12.82	1	12.75	12.75	2	55,745	0.00%
2022/07/13	2	12.75	0	0.00	12.80	2	55,895	0.00%
2022/07/12	48.3	12.33	0	0.00	12.30	48.3	56,245	0.09%
2022/07/11	17.1	12.84	0	0.00	12.80	17.1	56,183	0.03%
2022/07/08	5	12.96	0	0.00	12.90	5	56,933	0.01%
2022/07/07	29	12.86	1	12.95	12.90	28	56,884	0.05%
2022/07/06	27	13.13	1.1	12.90	12.90	25.9	56,712	0.05%
2022/07/05	11	14.20	0	0.00	14.25	11	56,037	0.02%
2022/07/04	9	14.17	12	14.23	14.20	-3	55,263	-0.01%
2022/07/01	28	14.38	30	14.34	14.30	-2	56,045	0.00%
2022/06/30	9	14.81	0	0.00	14.70	9	56,326	0.02%
2022/06/29	2	15.15	2	15.20	15.20	0	55,861	0.00%
2022/06/28	0	0.00	9	15.30	15.30	-9	57,279	-0.02%
2022/06/27	2	15.33	8	15.34	15.25	-6	57,834	-0.01%
2022/06/24	12	15.20	7	15.19	15.25	5	57,680	0.01%
2022/06/23	15	15.00	2	15.03	15.10	13	58,066	0.02%
2022/06/22	7	15.16	10	15.40	15.10	-3	58,007	-0.01%
2022/06/21	2	15.00	7	15.14	15.30	-5	57,943	-0.01%
2022/06/20	19.5	14.90	3	15.08	14.70	16.5	57,917	0.03%
2022/06/17	52	15.04	10	15.15	15.15	42	57,370	0.07%
2022/06/16	16.6	15.47	4	15.33	15.25	12.6	57,547	0.02%
2022/06/15	4	15.50	43	15.60	15.50	-39	60,394	-0.06%
2022/06/14	16	15.42	12	15.41	15.55	4	61,948	0.01%
2022/06/13	26.1	15.39	15	15.38	15.50	11.1	62,344	0.02%
2022/06/10	14	15.89	0	0.00	15.85	14	62,582	0.02%
2022/06/09	5	16.03	0	0.00	16.00	5	62,879	0.01%
2022/06/07	4.1	15.93	0	0.00	15.90	4.1	64,557	0.01%
2022/06/06	2	16.08	4	16.05	16.05	-2	65,053	0.00%
2022/06/02	26	15.83	3	15.80	15.80	23	66,395	0.03%
2022/06/01	6.1	15.99	0	0.00	15.95	6.1	69,532	0.01%
2022/05/31	31.5	16.02	11	16.03	16.20	20.5	71,755	0.03%
2022/05/30	56	16.05	65	16.09	16.15	-9	70,440	-0.01%
2022/05/27	8	15.44	18	15.48	15.50	-10	71,191	-0.01%
2022/05/26	11	15.21	2	15.15	15.15	9	71,903	0.01%
2022/05/25	30.7	15.20	21	15.20	15.20	9.7	72,657	0.01%
2022/05/24	38.8	15.69	1	16.10	15.60	37.8	73,540	0.05%
2022/05/23	25.1	15.80	5	15.79	15.90	20.1	72,906	0.03%
2022/05/20	10.8	15.93	1	15.95	15.90	9.8	73,902	0.01%
2022/05/19	9	15.81	9	15.90	15.80	0	74,219	0.00%
2022/05/18	5	16.26	5	16.30	16.35	0	74,585	0.00%
2022/05/17	3.2	15.91	1	15.95	15.85	2.2	74,977	0.00%
2022/05/16	29.5	15.95	5	15.69	15.85	24.5	75,317	0.03%
2022/05/13	1.1	15.91	28	16.04	16.00	-27	75,827	-0.04%
2022/05/12	49.4	16.03	17	15.91	15.85	32.4	76,243	0.04%
2022/05/11	29.8	16.63	3	16.62	16.40	26.8	75,317	0.04%
2022/05/10	26.4	16.69	7	16.60	16.70	19.4	75,489	0.03%
2022/05/09	65.2	16.92	34	17.00	16.85	31.2	75,350	0.04%
2022/05/06	26.1	17.32	5	17.31	17.45	21.1	75,578	0.03%
2022/05/05	8	17.63	22	17.62	17.65	-14	77,448	-0.02%
2022/05/04	22	17.65	0	0.00	17.70	22	77,747	0.03%
2022/05/03	14.3	17.67	10	17.65	17.70	4.3	78,503	0.01%
2022/04/29	15	17.95	1	18.00	17.95	14	79,946	0.02%
2022/04/28	20	17.71	0	0.00	17.90	20	81,077	0.02%
2022/04/27	26.2	17.80	45	17.84	17.80	-18.9	82,023	-0.02%
2022/04/26	31	18.21	10	18.22	18.20	21	82,580	0.03%
2022/04/25	11.5	18.19	1	18.20	18.15	10.5	83,009	0.01%
2022/04/22	6	18.18	2	18.60	18.60	4	84,359	0.00%
2022/04/21	26.2	18.46	0	0.00	18.40	26.2	87,723	0.03%
2022/04/20	10	18.50	1	18.55	18.75	9	89,730	0.01%
2022/04/19	5	18.58	12	18.55	18.50	-7	92,335	-0.01%
2022/04/18	20.3	18.56	31	18.45	18.50	-10.7	96,008	-0.01%
2022/04/15	28.6	18.99	6	19.02	19.00	22.6	95,286	0.02%
2022/04/14	38	19.26	28	19.31	19.20	10	95,330	0.01%
2022/04/13	12	19.55	38	19.57	19.65	-26	94,847	-0.03%
2022/04/12	18	19.53	52	19.55	19.55	-34	95,107	-0.04%
2022/04/11	22	19.78	35	19.71	19.75	-13	94,877	-0.01%
2022/04/08	24.2	19.50	129.5	19.40	19.80	-105.3	95,305	-0.11%	大賣/鉅額交易
2022/04/07	41	19.60	22	19.60	19.30	19	96,001	0.02%
2022/04/06	32	19.50	29	19.51	19.70	3	95,900	0.00%
2022/04/01	22.2	19.19	14	19.25	19.30	8.2	95,306	0.01%
2022/03/31	47	19.28	15	19.28	19.20	32	94,938	0.03%
2022/03/30	27	19.03	4	19.05	19.05	23	94,025	0.02%
2022/03/29	14	18.91	2	18.95	18.95	12	94,476	0.01%
2022/03/28	41	18.69	0.3	18.85	18.95	40.8	95,706	0.04%
2022/03/25	64	18.85	13	18.82	18.75	51	96,220	0.05%
2022/03/24	7	18.94	13	18.99	19.00	-6	97,646	-0.01%
2022/03/23	4	18.94	7	18.99	19.00	-3	100,697	0.00%
2022/03/22	3	18.68	4	18.70	18.75	-1	100,951	0.00%
2022/03/21	152.5	19.03	2	19.03	18.80	150.5	100,950	0.15%	大買/鉅額交易
2022/03/18	19.2	18.75	34	18.85	19.05	-14.8	100,367	-0.01%
2022/03/17	10	18.59	25	18.62	18.65	-15	97,396	-0.02%
2022/03/16	30.6	17.88	36	17.79	17.85	-5.4	96,195	-0.01%
2022/03/15	15.4	17.62	40	17.62	17.80	-24.6	95,878	-0.03%
2022/03/14	2.1	17.48	20	17.55	17.55	-17.9	95,870	-0.02%
2022/03/11	7.5	17.46	0	0.00	17.50	7.5	96,277	0.01%
2022/03/10	24.1	17.65	6	17.71	17.70	18.1	96,520	0.02%
2022/03/09	47	17.09	2	17.10	17.05	45	95,926	0.05%
2022/03/08	79	17.00	7	16.99	16.95	72	95,709	0.08%
2022/03/07	58.9	17.01	34	17.01	17.05	24.9	94,838	0.03%
2022/03/04	82.1	17.99	48	17.91	17.90	34.1	92,986	0.04%
2022/03/03	11	18.41	31.4	18.50	18.45	-20.4	91,649	-0.02%
2022/03/02	50	18.36	82.3	18.34	18.40	-32.3	92,395	-0.03%
2022/03/01	55.1	18.76	23	18.68	18.75	32.1	91,081	0.04%
2022/02/25	56	18.76	22	18.78	18.95	34	90,730	0.04%
2022/02/24	125.4	18.99	459.4	19.10	18.85	-334.1	90,257	-0.37%	大買/大賣/鉅額交易
2022/02/23	8	19.36	7	19.34	19.35	1	88,904	0.00%
2022/02/22	20.6	19.27	53	19.34	19.40	-32.4	90,191	-0.04%
2022/02/21	5.8	19.45	21	19.41	19.60	-15.2	91,665	-0.02%
2022/02/18	8	19.48	2	19.48	19.50	6	96,169	0.01%
2022/02/17	20.5	19.39	14	19.54	19.35	6.5	96,496	0.01%
2022/02/16	33	19.40	32	19.29	19.30	1	97,777	0.00%
2022/02/15	10	19.23	0	0.00	19.15	10	100,508	0.01%
2022/02/14	27	19.15	46	19.14	19.20	-19	100,398	-0.02%
2022/02/11	53.1	19.30	1	19.35	19.30	52.1	99,506	0.05%
2022/02/10	114.4	19.10	6.5	19.14	19.30	107.9	99,021	0.11%	大買/鉅額交易
2022/02/09	17.2	19.27	11	19.28	19.30	6.2	98,611	0.01%
2022/02/08	70.5	19.13	22	19.15	19.25	48.5	98,050	0.05%
2022/02/07	64	18.72	82	18.92	19.10	-18	96,860	-0.02%
2022/01/26	18	18.18	50	18.20	18.20	-32	94,430	-0.03%
2022/01/25	40.1	18.11	4.8	18.14	18.20	35.3	93,985	0.04%
2022/01/24	22.8	18.09	36	18.00	18.45	-13.3	93,199	-0.01%
2022/01/21	55.3	18.39	5	18.40	18.40	50.3	91,776	0.05%
2022/01/20	15	18.60	21	18.60	18.75	-6	90,155	-0.01%
2022/01/19	34	18.92	51	19.07	18.85	-17	88,874	-0.02%
2022/01/18	220	19.05	15	19.02	19.10	205	87,706	0.23%	大買/鉅額交易
2022/01/17	59	18.97	86	18.96	18.90	-27	86,585	-0.03%
2022/01/14	100	18.88	51	18.93	18.85	49	84,692	0.06%
2022/01/13	87.5	18.51	32	18.57	18.65	55.5	81,356	0.07%
2022/01/12	112	18.39	28.2	18.36	18.45	83.8	79,413	0.11%	大買/
2022/01/11	34.6	17.94	78	17.96	18.25	-43.4	76,726	-0.06%
2022/01/10	12	17.26	34	17.25	17.35	-22	73,683	-0.03%
2022/01/07	22.8	17.35	0	0.00	17.30	22.8	73,695	0.03%
2022/01/06	10	17.22	2.6	17.20	17.25	7.4	73,345	0.01%
2022/01/05	1	17.20	7.4	17.26	17.20	-6.4	73,189	-0.01%
2022/01/04	7	17.01	2	17.05	17.10	5	73,110	0.01%
2022/01/03	49	17.14	17	17.10	17.15	32	72,981	0.04%
2021/12/30	59	17.45	26	17.46	17.50	33	71,626	0.05%
2021/12/29	11	17.38	20	17.40	17.60	-9	70,492	-0.01%
2021/12/28	18	16.95	34	17.01	17.10	-16	69,355	-0.02%
2021/12/27	0	0.00	46	16.90	16.90	-46	68,922	-0.07%
2021/12/24	53	16.89	6	16.82	16.85	47	69,645	0.07%
2021/12/23	14	16.60	4	16.65	16.70	10	69,265	0.01%
2021/12/22	19	16.53	0	0.00	16.65	19	68,755	0.03%
2021/12/21	22	16.55	20	16.60	16.60	2	67,626	0.00%
2021/12/20	40	16.57	0	0.00	16.55	40	67,018	0.06%
2021/12/17	12	16.83	20	16.82	16.85	-8	65,735	-0.01%
2021/12/16	17	16.48	0	0.00	16.50	17	62,859	0.03%
2021/12/15	32	16.50	0	0.00	16.55	32	63,353	0.05%
2021/12/14	14.6	16.54	0	0.00	16.60	14.6	64,095	0.02%
2021/12/13	8	16.69	3	16.65	16.65	5	65,341	0.01%
2021/12/10	10.2	16.66	2	16.70	16.60	8.2	65,336	0.01%
2021/12/09	18	16.60	3	16.55	16.65	15	66,257	0.02%
2021/12/08	13	16.63	2	16.65	16.50	11	66,982	0.02%
2021/12/07	13.2	16.39	1	16.70	16.70	12.2	66,222	0.02%
2021/12/06	7	16.39	4	16.50	16.45	3	65,707	0.00%
2021/12/03	49	16.42	34	16.45	16.35	15	65,448	0.02%
2021/12/02	10	16.12	10	16.05	16.15	0	65,049	0.00%
2021/12/01	11	16.21	2	16.20	16.25	9	64,906	0.01%
2021/11/30	31.4	16.16	12	16.38	16.40	19.4	64,479	0.03%
2021/11/29	75	16.03	38	16.13	16.20	37	64,003	0.06%
2021/11/26	36.1	16.43	7	16.41	16.35	29.1	63,263	0.05%
2021/11/25	18.3	16.66	4	16.69	16.80	14.3	62,823	0.02%
2021/11/24	77	16.84	21	16.78	16.80	56	63,421	0.09%
2021/11/23	36	16.76	3	16.70	16.80	33	62,961	0.05%
2021/11/22	77.4	16.69	21	16.70	16.70	56.4	62,204	0.09%
2021/11/19	54	16.83	18	16.81	16.85	36	61,861	0.06%
2021/11/18	86	17.13	62.4	17.09	17.10	23.6	60,633	0.04%
2021/11/17	76	16.53	70	16.62	16.95	6	58,267	0.01%
2021/11/16	21.2	15.41	8	15.49	15.65	13.2	54,411	0.02%
2021/11/15	33	15.68	59	15.65	15.60	-26	54,942	-0.05%
2021/11/12	49	15.13	55	14.95	15.30	-6	53,620	-0.01%
2021/11/11	30	14.40	15.2	14.59	14.50	14.8	51,294	0.03%
2021/11/10	0	0.00	7	14.27	14.35	-7	53,352	-0.01%
2021/11/09	0	0.00	5	14.29	14.30	-5	56,846	-0.01%
2021/11/08	1	14.30	0	0.00	14.30	1	57,001	0.00%
2021/11/05	0	0.00	1	14.15	14.15	-1	58,065	0.00%
2021/11/04	33.2	14.20	0	0.00	14.15	33.2	59,407	0.06%
2021/11/03	2	14.15	0	0.00	14.15	2	60,455	0.00%
2021/11/02	35.1	14.12	0	0.00	14.15	35.1	61,236	0.06%
2021/11/01	7	14.14	0	0.00	14.10	7	61,653	0.01%
2021/10/29	3	14.20	1	14.35	14.20	2	61,686	0.00%
2021/10/28	1	14.35	0	0.00	14.35	1	61,681	0.00%
2021/10/27	5	14.30	2	14.30	14.30	3	61,901	0.00%
2021/10/26	10	14.20	5	14.28	14.30	5	62,189	0.01%
2021/10/25	2.4	14.15	0	0.00	14.15	2.4	62,115	0.00%
2021/10/22	212	14.10	0	0.00	14.15	212	63,530	0.33%	大買/鉅額交易
2021/10/20	0.2	14.15	0	0.00	14.15	0.2	64,956	0.00%
2021/10/19	5	14.20	0	0.00	14.25	5	65,046	0.01%
2021/10/18	1	14.15	14	14.29	14.20	-13	65,164	-0.02%
2021/10/15	1	14.05	0	0.00	14.10	1	65,357	0.00%
2021/10/14	10.2	14.00	0	0.00	14.00	10.2	66,634	0.02%
2021/10/13	1	14.05	0	0.00	14.10	1	68,350	0.00%
2021/10/12	1	14.10	7	14.10	14.20	-6	70,419	-0.01%
2021/10/08	0	0.00	10	14.10	14.15	-10	70,965	-0.01%
2021/10/07	6	14.16	21	14.10	14.10	-15	71,561	-0.02%
2021/10/06	4	13.93	2	14.00	14.00	2	72,631	0.00%
2021/10/05	16.3	13.91	1.5	13.95	13.95	14.8	73,764	0.02%
2021/10/04	15.1	13.98	6	13.95	13.90	9.1	74,530	0.01%
2021/10/01	27.1	13.99	52	13.99	14.00	-24.9	76,499	-0.03%
2021/09/30	3	14.08	0	0.00	14.20	3	76,853	0.00%
2021/09/29	1	14.10	2	14.05	14.05	-1	77,139	0.00%
2021/09/28	1	14.10	0	0.00	14.20	1	77,236	0.00%
2021/09/27	1	14.20	14	14.21	14.20	-13	77,492	-0.02%
2021/09/24	9	14.10	0	0.00	14.10	9	77,668	0.01%
2021/09/23	0	0.00	3	14.20	14.10	-3	77,779	0.00%
2021/09/22	19	13.95	106	14.04	14.10	-87	78,426	-0.11%	大賣/
2021/09/17	53	14.43	1	14.55	14.25	52	78,310	0.07%
2021/09/16	3.3	14.46	10.5	14.56	14.50	-7.2	77,892	-0.01%
2021/09/15	17	14.28	14	14.31	14.35	3	76,980	0.00%
2021/09/14	1	14.20	33	14.24	14.30	-32	78,401	-0.04%
2021/09/13	13	14.09	9	14.13	14.10	4	80,629	0.00%
2021/09/10	1	13.85	1	13.90	13.90	0	80,610	0.00%
2021/09/08	10.1	13.72	0	0.00	13.75	10.1	81,808	0.01%
2021/09/07	3	13.77	0	0.00	13.85	3	81,940	0.00%
2021/09/06	7.1	13.86	30	13.80	13.80	-22.9	81,919	-0.03%
2021/09/03	1	13.90	1	13.90	13.95	0	81,961	0.00%
2021/09/02	27	13.88	5	13.81	13.75	22	82,377	0.03%
2021/09/01	5	14.06	3	14.05	14.10	2	81,731	0.00%
2021/08/31	4	14.08	8	14.12	14.20	-4	81,436	0.00%
2021/08/30	32	14.05	32	14.10	14.20	0	81,177	0.00%
2021/08/27	2	13.78	4	13.74	13.80	-2	80,857	0.00%
2021/08/26	5	13.55	0	0.00	13.65	5	80,751	0.01%
2021/08/25	0	0.00	28	13.52	13.65	-28	81,508	-0.03%
2021/08/24	0	0.00	2	13.35	13.40	-2	81,434	0.00%
2021/08/23	0	0.00	2	13.30	13.35	-2	82,123	0.00%
2021/08/20	24.4	13.11	9	13.11	13.15	15.4	82,382	0.02%
2021/08/19	41	13.33	1	13.25	13.20	40	82,509	0.05%
2021/08/18	17.2	13.57	3	13.45	13.60	14.2	81,570	0.02%
2021/08/17	48	13.56	10	13.59	13.65	38	81,339	0.05%
2021/08/16	99.2	13.82	7	14.06	13.70	92.2	80,832	0.11%
2021/08/13	112	14.04	145	14.32	14.30	-33	78,735	-0.04%	大買/大賣/
2021/08/12	7	13.89	0	0.00	13.85	7	76,171	0.01%
2021/08/11	36	13.88	24	13.83	13.90	12	77,421	0.02%
2021/08/10	28.1	13.72	4	13.80	13.85	24.1	79,013	0.03%
2021/08/09	14	14.15	102	14.20	14.15	-88	81,499	-0.11%	大賣/
2021/08/06	14	14.27	1	14.20	14.25	13	82,427	0.02%
2021/08/05	0	0.00	50	14.25	14.25	-50	84,791	-0.06%
2021/08/04	0	0.00	5	14.20	14.25	-5	90,808	-0.01%
2021/08/03	2.6	14.16	0	0.00	14.20	2.6	95,849	0.00%
2021/08/02	2	14.05	0	0.00	14.20	2	98,894	0.00%
2021/07/30	0	0.00	19	14.09	14.10	-19	99,430	-0.02%
2021/07/29	3	13.95	0	14.10	14.10	3	100,379	0.00%
2021/07/28	37	13.75	196.7	13.73	13.85	-159.7	102,409	-0.16%	大賣/鉅額交易
2021/07/27	260	14.02	13	14.00	13.95	247	106,150	0.23%	大買/鉅額交易
2021/07/26	14	14.55	144	14.55	14.25	-130	107,347	-0.12%	大賣/鉅額交易
2021/07/23	22.1	14.33	25	14.31	14.40	-2.9	109,081	0.00%
2021/07/22	18.1	14.15	30	14.18	14.20	-11.9	111,678	-0.01%
2021/07/21	65	14.04	33	14.20	14.10	32	114,878	0.03%
2021/07/20	69.5	14.09	76	14.11	14.15	-6.5	120,639	-0.01%
2021/07/19	113	14.56	19	14.47	14.45	94	121,839	0.08%	大買/
2021/07/16	110	14.45	80	14.62	14.70	30	123,822	0.02%	大買/
2021/07/15	1	14.10	36	14.11	14.20	-35	122,551	-0.03%
2021/07/14	5	13.92	12	13.91	13.95	-7	122,986	-0.01%
2021/07/13	31	13.87	2	13.98	13.80	29	124,648	0.02%
2021/07/12	61	14.10	18	14.05	13.95	43	124,581	0.03%
2021/07/09	112	13.77	13	13.71	13.70	99	124,502	0.08%	大買/
2021/07/08	30	13.90	60	13.83	13.95	-30	124,941	-0.02%
2021/07/07	1	13.45	3	13.40	13.50	-2	124,426	0.00%
2021/07/06	10	13.30	33	13.32	13.30	-23	126,833	-0.02%
2021/07/05	14	13.24	33	13.21	13.25	-19	126,659	-0.02%
2021/07/02	6	13.10	3	13.08	13.15	3	126,296	0.00%
2021/07/01	4	13.04	31	13.05	13.05	-27	126,328	-0.02%
2021/06/30	1	13.15	0	0.00	13.15	1	126,167	0.00%
2021/06/29	29	12.99	31	13.05	13.00	-2	126,127	0.00%
2021/06/28	4	13.23	112	13.15	13.20	-108	125,824	-0.09%	大賣/鉅額交易
2021/06/25	0	0.00	2	12.93	12.95	-2	125,374	0.00%
2021/06/24	7.5	12.80	8	12.83	12.80	-0.5	125,396	0.00%
2021/06/23	50	12.86	78	12.90	12.85	-28	126,305	-0.02%
2021/06/22	56	12.66	230	12.82	12.65	-174	126,230	-0.14%	大賣/鉅額交易
2021/06/21	15	12.18	0	0.00	12.15	15	123,178	0.01%
2021/06/18	6	12.30	8	12.35	12.25	-2	122,899	0.00%
2021/06/17	0	0.00	13	12.41	12.45	-13	122,509	-0.01%
2021/06/16	40	12.34	7	12.31	12.35	33	124,544	0.03%
2021/06/15	20	12.40	2	12.40	12.40	18	124,700	0.01%
2021/06/11	7	12.45	2	12.50	12.50	5	124,890	0.00%
2021/06/10	4	12.40	2	12.43	12.45	2	125,395	0.00%
2021/06/09	4	12.41	36	12.45	12.45	-32	126,284	-0.03%
2021/06/08	8	12.53	10	12.55	12.55	-2	126,469	0.00%
2021/06/07	27	12.44	20	12.50	12.50	7	128,135	0.01%
2021/06/04	20	12.53	71	12.65	12.65	-51	128,650	-0.04%
2021/06/03	18.1	12.70	10	12.70	12.70	8.1	129,597	0.01%
2021/06/02	0	0.00	13	12.74	12.75	-13	130,004	-0.01%
2021/06/01	0	0.00	2	12.50	12.60	-2	129,273	0.00%
2021/05/31	19	12.41	93	12.38	12.45	-74	129,332	-0.06%
2021/05/28	12	12.28	1	12.30	12.30	11	128,901	0.01%
2021/05/27	1	12.05	7	12.05	12.10	-6	128,298	0.00%
2021/05/26	0	0.00	10	12.16	12.20	-10	128,177	-0.01%
2021/05/25	5	12.10	9	12.12	12.10	-4	128,520	0.00%
2021/05/24	7	12.04	2	12.00	12.05	5	128,334	0.00%
2021/05/21	2	12.00	26	12.00	12.05	-24	128,303	-0.02%
2021/05/20	8	11.78	0	0.00	11.85	8	127,584	0.01%
2021/05/19	50	11.95	5	12.00	11.95	45	126,812	0.04%
2021/05/18	43	11.87	53	12.03	12.10	-10	125,810	-0.01%
2021/05/17	80.1	11.27	256	11.10	11.20	-175.9	123,704	-0.14%	大賣/鉅額交易
2021/05/14	36	12.10	4	12.05	12.10	32	119,729	0.03%
2021/05/13	50	12.22	12	12.13	12.10	38	117,481	0.03%
2021/05/12	206	12.80	1,099	12.31	12.40	-893	114,416	-0.78%	大買/大賣/鉅額交易
2021/05/11	1,138	13.38	16	13.18	13.00	1,122	108,102	1.04%	大買/鉅額交易
2021/05/10	242	13.43	48	13.33	13.35	194	102,931	0.19%	大買/鉅額交易
2021/05/07	6	12.74	16	12.76	12.85	-10	100,112	-0.01%
2021/05/06	16.3	12.68	43	12.56	12.75	-26.7	99,754	-0.03%
2021/05/05	13	12.54	125	12.68	12.60	-112	98,452	-0.11%	大賣/鉅額交易
2021/05/04	82	12.57	374	12.31	12.35	-292	96,151	-0.30%	大賣/鉅額交易
2021/05/03	26	13.10	7	13.07	13.00	19	91,250	0.02%
2021/04/29	43	13.07	55	13.23	13.05	-12	89,321	-0.01%
2021/04/28	164	13.16	35	13.15	13.15	129	86,923	0.15%	大買/鉅額交易
2021/04/27	508	13.40	1,009	13.35	13.45	-501	84,339	-0.59%	大買/大賣/鉅額交易
2021/04/26	1,099	13.42	72	13.27	13.50	1,027	80,862	1.27%	大買/鉅額交易
2021/04/23	80	12.03	14	12.17	12.30	66	74,293	0.09%
2021/04/22	27	11.91	1,026.2	12.05	11.85	-999.2	72,104	-1.39%	大賣/鉅額交易
2021/04/21	23	11.69	0	0.00	11.75	23	68,469	0.03%
2021/04/20	38	11.74	39	11.77	11.80	-1	68,119	0.00%
2021/04/19	17.1	11.71	8	11.68	11.80	9.1	67,727	0.01%
2021/04/16	12	11.24	5	11.29	11.25	7	67,623	0.01%
2021/04/15	52	11.15	6	11.19	11.25	46	67,182	0.07%
2021/04/14	1,012	11.05	6	11.04	11.05	1,006	66,270	1.52%	大買/鉅額交易
2021/04/13	15	11.13	28	11.11	11.05	-13	65,355	-0.02%
2021/04/12	27	11.00	82	11.09	11.15	-55	63,818	-0.09%
2021/04/09	25	10.35	0	0.00	10.40	25	60,551	0.04%
2021/04/08	5	10.40	1	10.45	10.40	4	60,532	0.01%
2021/04/07	6	10.42	12	10.40	10.45	-6	61,313	-0.01%
2021/04/06	6	10.46	10	10.50	10.45	-4	61,136	-0.01%
2021/04/01	14	10.46	10	10.50	10.50	4	60,829	0.01%
2021/03/31	10	10.40	1,061	10.40	10.50	-1,051	60,761	-1.73%	大賣/鉅額交易
2021/03/30	9	10.37	22	10.35	10.40	-13	61,195	-0.02%
2021/03/29	5	10.46	76	10.47	10.50	-71	61,482	-0.12%
2021/03/26	15	10.58	28	10.62	10.50	-13	62,181	-0.02%
2021/03/25	1	10.45	10	10.28	10.50	-9	62,038	-0.01%
2021/03/24	11	10.15	0	0.00	10.20	11	62,349	0.02%
2021/03/23	53	10.25	1	10.25	10.20	52	62,367	0.08%
2021/03/22	4.1	10.15	6	10.15	10.15	-1.9	62,486	0.00%
2021/03/19	10	10.08	18	10.10	10.00	-8	62,256	-0.01%
2021/03/18	17	10.03	6	10.02	10.00	11	60,575	0.02%
2021/03/17	36	10.03	36	10.05	10.05	0	60,896	0.00%
2021/03/16	39	10.12	0.2	10.10	10.10	38.8	60,755	0.06%
2021/03/15	2	10.00	16	10.06	10.10	-14	60,452	-0.02%
2021/03/12	22	9.85	14	9.83	9.87	8	59,766	0.01%
2021/03/11	39	9.87	27	9.82	9.83	12	60,524	0.02%
2021/03/10	1,036	9.79	17	9.80	9.80	1,019	59,580	1.71%	大買/鉅額交易
2021/03/09	20	9.67	54	9.65	9.70	-34	58,773	-0.06%
2021/03/08	0	0.00	2	9.48	9.46	-2	57,704	0.00%
2021/03/05	42.1	9.41	1	9.46	9.44	41.1	57,289	0.07%
2021/03/04	2	9.41	0	0.00	9.45	2	58,862	0.00%
2021/03/03	0	0.00	10	9.42	9.42	-10	58,451	-0.02%
2021/02/26	1	9.34	12	9.35	9.30	-11	57,908	-0.02%
2021/02/25	11	9.53	19	9.48	9.55	-8	56,837	-0.01%
2021/02/24	4	9.33	12	9.38	9.31	-8	55,825	-0.01%
2021/02/23	0	0.00	12	9.25	9.29	-12	55,424	-0.02%
2021/02/22	4	9.21	0	0.00	9.20	4	54,947	0.01%
2021/02/19	2	9.18	0	0.00	9.20	2	54,816	0.00%
2021/02/18	3	9.24	2	9.27	9.25	1	54,667	0.00%
2021/02/17	1	9.16	11	9.18	9.19	-10	54,240	-0.02%
2021/02/05	0	0.00	2	9.05	9.06	-2	53,406	0.00%
2021/02/04	5	9.03	0	0.00	9.03	5	53,389	0.01%
2021/02/03	3	9.03	0	0.00	9.05	3	53,773	0.01%
2021/02/02	4	9.05	0	0.00	8.95	4	53,969	0.01%
2021/02/01	1	8.97	0	0.00	8.93	1	53,717	0.00%
2021/01/29	6	8.98	2	9.01	8.92	4	53,647	0.01%
2021/01/28	18	8.96	1	8.96	8.94	17	53,137	0.03%
2021/01/27	3	9.04	8	9.03	9.01	-5	52,475	-0.01%
2021/01/26	4	9.06	20	9.02	9.04	-16	52,234	-0.03%
2021/01/25	6	9.05	3	9.09	9.08	3	51,945	0.01%
2021/01/22	8	9.04	2	9.08	9.04	6	51,816	0.01%
2021/01/21	3	9.11	4	9.11	9.06	-1	51,422	0.00%
2021/01/20	27	9.13	6	9.18	9.06	21	51,121	0.04%
2021/01/19	0	0.00	15	9.31	9.31	-15	50,347	-0.03%
2021/01/18	6	9.14	1	9.18	9.25	5	50,015	0.01%
2021/01/15	38	9.32	0	0.00	9.28	38	49,517	0.08%
2021/01/14	16	9.43	0	0.00	9.46	16	49,113	0.03%
2021/01/13	23	9.57	5	9.57	9.51	18	48,581	0.04%
2021/01/12	31	9.49	3	9.50	9.47	28	47,754	0.06%
2021/01/11	51	9.69	22	9.65	9.71	29	46,504	0.06%
2021/01/08	8	9.38	12	9.36	9.41	-4	44,014	-0.01%
2021/01/07	1	9.30	7	9.33	9.29	-6	43,079	-0.01%
2021/01/06	2	9.29	19	9.35	9.28	-17	42,418	-0.04%
2021/01/05	4	9.21	23	9.21	9.24	-19	41,546	-0.05%
2020/12/31	17	9.33	0	0.00	9.30	17	40,631	0.04%
2020/12/30	10	9.28	21	9.24	9.38	-11	39,974	-0.03%
2020/12/29	6	9.20	4	9.19	9.18	2	38,800	0.01%
2020/12/28	1	9.17	3	9.18	9.17	-2	38,423	-0.01%
2020/12/25	3	9.23	125	9.22	9.20	-122	38,192	-0.32%	大賣/鉅額交易
2020/12/24	0	0.00	53	9.18	9.22	-53	37,695	-0.14%
2020/12/23	3	9.04	1	9.19	9.19	2	36,409	0.01%
2020/12/21	0	0.00	1	9.11	9.11	-1	34,095	0.00%
2020/12/18	7	9.08	0	0.00	9.04	7	32,588	0.02%
2020/12/17	10	9.13	5	9.11	9.15	5	30,533	0.02%
2020/12/16	3	9.07	3	9.08	9.10	0	29,857	0.00%
2020/12/15	2	8.97	0	0.00	8.94	2	29,180	0.01%
2020/12/14	52	9.06	0	0.00	9.06	52	28,503	0.18%
2020/12/11	32	9.02	10	9.09	9.07	22	27,831	0.08%
2020/12/09	40	8.88	0	0.00	8.90	40	26,316	0.15%
2020/12/08	23	8.99	0	0.00	8.95	23	25,947	0.09%
2020/12/07	11	9.09	8	9.11	9.13	3	25,171	0.01%
2020/12/04	0	0.00	21	9.00	9.00	-21	23,819	-0.09%
2020/12/03	2	8.89	7	8.91	8.92	-5	22,879	-0.02%
2020/12/02	4	8.83	2	8.93	8.93	2	22,440	0.01%
2020/12/01	4	8.86	22	8.85	8.88	-18	21,754	-0.08%
2020/11/30	52	8.87	1	8.92	8.92	51	21,563	0.24%
2020/11/27	2	8.69	12	8.72	8.74	-10	19,732	-0.05%
2020/11/26	2	8.66	2	8.71	8.71	0	19,422	0.00%
2020/11/23	2	8.66	3	8.64	8.68	-1	19,056	-0.01%
2020/11/20	2	8.62	0	0.00	8.64	2	18,889	0.01%
2020/11/13	6	8.63	0	0.00	8.64	6	18,914	0.03%
2020/11/12	2	8.67	0	0.00	8.69	2	18,904	0.01%
2020/11/11	0	0.00	6	8.75	8.79	-6	18,722	-0.03%
2020/11/10	0	0.00	11	8.68	8.67	-11	18,183	-0.06%
2020/11/09	0	0.00	2	8.60	8.62	-2	17,793	-0.01%
2020/10/30	11	8.38	0	0.00	8.38	11	18,094	0.06%
2020/10/28	0	0.00	1	8.49	8.50	-1	17,975	-0.01%
2020/10/27	21	8.50	0	0.00	8.52	21	18,143	0.12%
2020/10/21	0.1	8.50	0	0.00	8.50	0.1	18,834	0.00%
2020/10/20	2	8.47	0	0.00	8.49	2	19,061	0.01%
2020/10/19	0	0.00	2	8.52	8.50	-2	19,162	-0.01%
2020/10/16	1	8.46	0	0.00	8.42	1	19,418	0.01%
2020/10/15	1.1	8.43	0	0.00	8.42	1.1	19,745	0.01%
2020/10/14	1	8.50	0	0.00	8.47	1	19,782	0.01%
2020/10/08	1	8.59	22	8.60	8.60	-21	20,342	-0.10%
2020/10/07	2	8.56	0	0.00	8.55	2	20,568	0.01%
2020/10/06	0	0.00	2	8.60	8.61	-2	20,790	-0.01%
2020/09/29	0	0.00	1	8.48	8.51	-1	21,984	0.00%
2020/09/28	2	8.34	0	0.00	8.41	2	22,689	0.01%
2020/09/24	8	8.29	0	0.00	8.21	8	25,377	0.03%
2020/09/22	1	8.49	0	0.00	8.50	1	26,012	0.00%
2020/09/21	8	8.62	0	0.00	8.61	8	26,180	0.03%
2020/09/18	0	0.00	2	8.72	8.65	-2	26,412	-0.01%
2020/09/17	1	8.71	0	0.00	8.70	1	26,146	0.00%
2020/09/16	1	8.75	0	0.00	8.74	1	26,213	0.00%
2020/09/14	8	8.76	0	0.00	8.77	8	26,778	0.03%
2020/09/11	9	8.77	83	8.76	8.77	-74	26,860	-0.28%
2020/09/10	1	8.67	50	8.69	8.70	-49	26,718	-0.18%
2020/09/08	0	0.00	1	8.67	8.66	-1	27,064	0.00%
2020/09/07	4	8.58	0	0.00	8.62	4	27,362	0.01%
2020/09/04	2	8.56	3	8.56	8.58	-1	27,860	0.00%
2020/09/02	5	8.54	0	0.00	8.57	5	27,849	0.02%
2020/08/31	10	8.61	0	0.00	8.54	10	28,148	0.04%
2020/08/28	0	0.00	50	8.61	8.61	-50	28,056	-0.18%
2020/08/26	5	8.56	0	0.00	8.58	5	28,682	0.02%
2020/08/25	2	8.58	0	0.00	8.58	2	29,029	0.01%
2020/08/21	1	8.55	0	0.00	8.56	1	29,646	0.00%
2020/08/20	20	8.46	0	0.00	8.41	20	29,657	0.07%
2020/08/18	23	8.67	0	0.00	8.67	23	29,074	0.08%
2020/08/17	93	8.69	0	0.00	8.70	93	29,196	0.32%
2020/08/14	2	8.65	0	0.00	8.66	2	29,191	0.01%
2020/08/13	3	8.68	0	0.00	8.68	3	29,262	0.01%
2020/08/12	20	8.69	30	8.67	8.68	-10	29,449	-0.03%
2020/08/11	1	8.70	0	0.00	8.68	1	29,567	0.00%
2020/08/10	0	0.00	1	8.72	8.72	-1	29,663	0.00%
2020/08/07	6	8.63	0	0.00	8.66	6	29,659	0.02%
2020/08/06	1	8.71	2	8.76	8.71	-1	29,540	0.00%
2020/08/05	0	0.00	2	8.64	8.63	-2	29,537	-0.01%
2020/08/04	0	0.00	4	8.63	8.58	-4	29,689	-0.01%
2020/08/03	4	8.59	2	8.53	8.53	2	29,707	0.01%
2020/07/31	2.1	8.65	0	0.00	8.64	2.1	29,568	0.01%
2020/07/29	0	0.00	16	8.74	8.75	-16	29,487	-0.05%
2020/07/28	31	8.55	30	8.60	8.59	1	29,815	0.00%
2020/07/27	19	8.67	5	8.72	8.61	14	30,109	0.05%
2020/07/24	23.5	8.78	0	0.00	8.75	23.5	30,314	0.08%
2020/07/23	6	8.86	3	8.86	8.86	3	30,505	0.01%
2020/07/22	0	0.00	2	8.87	8.90	-2	30,663	-0.01%
2020/07/17	0	0.00	4	8.93	8.91	-4	30,297	-0.01%
2020/07/16	20	8.90	5	8.88	8.87	15	30,725	0.05%
2020/07/15	3	8.86	5	8.88	8.86	-2	30,708	-0.01%
2020/07/14	0	0.00	10	8.88	8.88	-10	30,875	-0.03%
2020/07/13	0	0.00	11	8.81	8.81	-11	31,115	-0.04%
2020/07/10	5	8.79	0	0.00	8.75	5	31,523	0.02%
2020/07/09	24	8.88	0	0.00	8.83	24	31,610	0.08%
2020/07/08	2	8.90	0	0.00	8.92	2	31,802	0.01%
2020/07/07	19	8.96	0	0.00	8.94	19	31,687	0.06%
2020/07/06	13	9.03	2	9.04	9.04	11	31,066	0.04%
2020/07/03	161	9.47	6	9.47	9.47	155	29,825	0.52%	大買/鉅額交易
2020/07/02	13	9.46	0	0.00	9.48	13	28,526	0.05%
2020/07/01	1	9.47	0	0.00	9.48	1	28,038	0.00%
2020/06/30	0	0.00	3	9.41	9.46	-3	27,582	-0.01%
2020/06/29	1	9.32	0	0.00	9.37	1	27,984	0.00%
2020/06/24	2	9.38	0	0.00	9.34	2	27,915	0.01%
2020/06/23	0	0.00	1	9.35	9.33	-1	28,234	0.00%
2020/06/22	25	9.31	0	0.00	9.32	25	28,295	0.09%
2020/06/19	31	9.26	3	9.34	9.26	28	28,847	0.10%
2020/06/18	1	9.35	0	0.00	9.40	1	28,729	0.00%
2020/06/16	3	9.37	13	9.38	9.39	-10	29,766	-0.03%
2020/06/15	3	9.16	20	9.33	9.27	-17	31,261	-0.05%
2020/06/12	9	9.08	102	9.13	9.16	-93	31,650	-0.29%	大賣/
2020/06/11	2	9.25	0	0.00	9.20	2	32,027	0.01%
2020/06/10	1	9.46	0	0.00	9.47	1	31,963	0.00%
2020/06/09	5	9.47	0	0.00	9.48	5	33,030	0.02%
2020/06/08	0	0.00	1	9.46	9.49	-1	33,656	0.00%
2020/06/04	0	0.00	1	9.38	9.36	-1	34,278	0.00%
2020/06/03	12	9.29	0	0.00	9.30	12	34,614	0.03%
2020/06/02	10	9.16	0	0.00	9.14	10	34,369	0.03%
2020/06/01	5	9.09	17	9.15	9.11	-12	34,332	-0.03%
2020/05/29	28	9.04	0	0.00	9.09	28	34,099	0.08%
2020/05/28	8	9.03	1	9.04	9.00	7	33,815	0.02%
2020/05/27	2	9.07	1	9.06	9.07	1	33,948	0.00%
2020/05/25	0	0.00	80	8.95	8.97	-80	34,322	-0.23%
2020/05/22	2	8.95	0	0.00	8.93	2	34,457	0.01%
2020/05/21	2	9.01	20	9.02	9.01	-18	34,522	-0.05%
2020/05/20	1	9.03	0	0.00	9.02	1	34,534	0.00%
2020/05/18	1	8.90	0	0.00	8.95	1	34,373	0.00%
2020/05/14	0	0.00	2	9.00	8.99	-2	34,006	-0.01%
2020/05/12	25	9.05	0	0.00	9.04	25	33,932	0.07%
2020/05/11	5	9.10	1	9.05	9.10	4	33,846	0.01%
2020/05/08	0	0.00	1	9.02	8.98	-1	33,671	0.00%
2020/05/07	2	8.97	0	0.00	8.93	2	33,666	0.01%
2020/05/04	12	8.94	6	8.89	8.93	6	33,672	0.02%
2020/04/30	2	9.08	9	9.06	9.06	-7	33,466	-0.02%
2020/04/29	2	8.99	0	0.00	8.98	2	33,376	0.01%
2020/04/28	12	8.74	0	0.00	8.76	12	33,328	0.04%
2020/04/27	0	0.00	1	8.61	8.58	-1	34,140	0.00%
2020/04/24	1	8.45	10	8.45	8.40	-9	34,012	-0.03%
2020/04/23	2	8.46	0	0.00	8.43	2	34,060	0.01%
2020/04/22	1	8.38	0	0.00	8.39	1	33,930	0.00%
2020/04/21	1	8.30	3	8.46	8.36	-2	33,923	-0.01%
2020/04/17	0	0.00	5	8.64	8.60	-5	33,599	-0.01%
2020/04/16	8	8.55	0	0.00	8.51	8	33,464	0.02%
2020/04/14	15	8.43	0	0.00	8.51	15	32,751	0.05%
2020/04/13	17	8.37	493	8.36	8.35	-476	32,360	-1.47%	大賣/鉅額交易
2020/04/10	6	8.09	20	8.12	8.13	-14	31,789	-0.04%
2020/04/09	10	7.93	0	0.00	7.95	10	31,596	0.03%
2020/04/08	0	0.00	53	7.81	7.83	-53	31,500	-0.17%
2020/04/07	1	7.73	10	7.72	7.76	-9	31,386	-0.03%
2020/04/06	0	0.00	5	7.60	7.65	-5	31,416	-0.02%
2020/04/01	10	7.51	20	7.47	7.51	-10	31,248	-0.03%
2020/03/31	51	7.56	8	7.71	7.42	43	31,109	0.14%
2020/03/30	8	7.59	0	0.00	7.74	8	30,327	0.03%
2020/03/27	1	7.83	0	0.00	7.81	1	30,076	0.00%
2020/03/26	102	7.57	5	7.64	7.60	97	29,712	0.33%	大買/
2020/03/25	77	7.57	100	7.59	7.54	-23	29,961	-0.08%
2020/03/24	2	7.25	5	7.39	7.26	-3	29,536	-0.01%
2020/03/23	85	7.02	0	0.00	7.01	85	29,297	0.29%
2020/03/20	84	7.37	5	7.44	7.35	79	29,208	0.27%
2020/03/19	12	7.03	35	7.32	6.90	-23	28,477	-0.08%
2020/03/18	66	7.58	73	7.58	7.50	-7	27,654	-0.03%
2020/03/17	1	7.68	0	0.00	7.60	1	27,212	0.00%
2020/03/16	48	8.01	0	0.00	7.93	48	26,615	0.18%
2020/03/13	46	7.90	0	0.00	8.29	46	26,174	0.18%
2020/03/12	47	8.56	7	8.54	8.56	40	24,977	0.16%
2020/03/11	168	8.98	0	0.00	8.97	168	24,337	0.69%	大買/鉅額交易
2020/03/09	22	9.04	2	9.05	9.03	20	23,767	0.08%
2020/03/06	47	9.21	0	0.00	9.18	47	23,205	0.20%
2020/03/05	0	0.00	100	9.31	9.36	-100	23,122	-0.43%
2020/03/04	0	0.00	3	9.27	9.26	-3	23,182	-0.01%
2020/03/03	0	0.00	7	9.19	9.17	-7	23,128	-0.03%
2020/03/02	3	9.03	0	0.00	9.10	3	23,074	0.01%
2020/02/27	18	9.18	5	9.19	9.16	13	23,444	0.06%
2020/02/26	44	9.19	0	0.00	9.21	44	23,176	0.19%
2020/02/25	33.2	9.24	0	0.00	9.24	33.2	23,013	0.14%
2020/02/24	47	9.28	0	0.00	9.30	47	23,082	0.20%
2020/02/21	2	9.37	0	0.00	9.36	2	22,923	0.01%
2020/02/20	0.1	9.41	0	0.00	9.41	0.1	22,910	0.00%
2020/02/17	9	9.37	0	0.00	9.36	9	23,118	0.04%
2020/02/14	14	9.39	0	0.00	9.41	14	23,340	0.06%
2020/02/12	0.2	9.35	0	0.00	9.35	0.2	24,020	0.00%
2020/02/10	8	9.29	0	0.00	9.31	8	25,741	0.03%
2020/02/07	1	9.36	0.2	9.36	9.35	0.8	26,401	0.00%
2020/02/06	1	9.40	23	9.37	9.49	-22	27,017	-0.08%
2020/02/05	2	9.25	8	9.31	9.33	-6	27,138	-0.02%
2020/02/04	4	9.29	0	0.00	9.29	4	27,028	0.01%
2020/02/03	2	9.17	0	0.00	9.23	2	27,101	0.01%
2020/01/31	11	9.33	0	0.00	9.29	11	26,842	0.04%
2020/01/30	39	9.37	0	0.00	9.26	39	26,536	0.15%
2020/01/17	2	9.85	1	9.84	9.85	1	25,290	0.00%
2020/01/16	1	9.83	0	0.00	9.85	1	25,530	0.00%
2020/01/15	1	9.86	11	9.87	9.84	-10	25,653	-0.04%
2020/01/13	0	0.00	2	9.82	9.83	-2	25,487	-0.01%
2020/01/10	10	9.73	2	9.76	9.74	8	25,698	0.03%
2020/01/09	2	9.61	0	0.00	9.63	2	25,855	0.01%
2020/01/08	3	9.57	0	0.00	9.56	3	25,981	0.01%
2020/01/07	1	9.65	0	0.00	9.65	1	25,779	0.00%
2020/01/06	4	9.69	6	9.68	9.65	-2	25,811	-0.01%
2020/01/03	0	0.00	1	9.74	9.76	-1	25,773	0.00%
2020/01/02	3	9.72	0	0.00	9.72	3	25,819	0.01%
2019/12/31	0	0.00	5	9.75	9.73	-5	25,702	-0.02%
2019/12/30	20	9.76	0	0.00	9.72	20	25,617	0.08%
2019/12/27	2	9.79	0	0.00	9.79	2	25,536	0.01%
2019/12/25	1	9.80	0	0.00	9.81	1	25,467	0.00%
2019/12/20	5.2	9.85	0	0.00	9.81	5.2	25,509	0.02%
2019/12/19	20	9.85	0	0.00	9.89	20	25,067	0.08%
2019/12/18	1	9.91	1	9.87	9.90	0	24,854	0.00%
2019/12/17	3	9.83	12	9.86	9.93	-9	24,888	-0.04%
2019/12/16	5	9.84	0	0.00	9.81	5	24,640	0.02%
2019/12/13	0	0.00	7	9.91	9.91	-7	24,391	-0.03%
2019/12/12	0	0.00	3	9.78	9.77	-3	23,478	-0.01%
2019/12/11	0	0.00	55	9.66	9.69	-55	23,270	-0.24%
2019/12/10	4	9.67	0	0.00	9.66	4	23,292	0.02%
2019/12/09	1	9.67	0	0.00	9.66	1	23,321	0.00%
2019/12/06	7.1	9.65	0	0.00	9.65	7.1	23,362	0.03%
2019/12/05	10.1	9.64	0	0.00	9.62	10.1	23,280	0.04%
2019/12/04	19	9.58	0	0.00	9.58	19	23,074	0.08%
2019/12/03	3	9.62	0	0.00	9.62	3	22,973	0.01%
2019/12/02	5	9.66	0	0.00	9.66	5	22,910	0.02%
2019/11/29	3.2	9.71	0	0.00	9.71	3.2	22,714	0.01%
2019/11/28	11	9.82	0	0.00	9.80	11	22,477	0.05%
2019/11/27	11	9.83	0	0.00	9.82	11	22,536	0.05%
2019/11/15	0.1	9.85	1	9.90	9.90	-0.9	21,380	0.00%
2019/11/13	0	0.00	1	9.89	9.89	-1	21,386	0.00%
2019/11/12	0	0.00	9	9.99	9.97	-9	21,254	-0.04%
2019/11/11	0	0.00	62.1	9.87	9.89	-62.1	21,061	-0.29%
2019/11/08	0.5	10.00	1	10.05	10.00	-0.5	20,524	0.00%
2019/11/07	12	10.11	17	10.09	10.10	-5	20,082	-0.02%
2019/11/06	20	9.97	3	9.95	9.94	17	18,601	0.09%
2019/11/05	10	9.81	6	9.83	9.86	4	18,098	0.02%
2019/11/04	6	9.62	0	0.00	9.65	6	17,590	0.03%
2019/10/31	4	9.54	0	0.00	9.50	4	17,750	0.02%
2019/10/30	0	0.00	24	9.51	9.53	-24	17,597	-0.14%
2019/10/25	3	9.50	1	9.50	9.47	2	17,436	0.01%
2019/10/23	6	9.42	0	0.00	9.41	6	17,087	0.04%
2019/10/21	0	0.00	3	9.45	9.45	-3	16,986	-0.02%
2019/10/17	3	9.38	0	0.00	9.46	3	16,469	0.02%
2019/10/14	0	0.00	2	9.20	9.27	-2	16,051	-0.01%
2019/10/09	3	9.14	0	0.00	9.11	3	15,930	0.02%
2019/10/08	3	9.21	0	0.00	9.20	3	15,837	0.02%
2019/10/07	3	9.15	0	0.00	9.15	3	15,905	0.02%
2019/10/03	2	9.16	0	0.00	9.14	2	15,974	0.01%
2019/09/27	3	9.26	0	0.00	9.24	3	16,020	0.02%
2019/09/26	2	9.31	0	0.00	9.31	2	16,324	0.01%
2019/09/19	3	9.41	0	0.00	9.42	3	16,626	0.02%
2019/09/18	1	9.42	0	0.00	9.42	1	16,719	0.01%
2019/09/17	0	0.00	1	9.41	9.45	-1	16,676	-0.01%
2019/09/11	7	9.39	0	0.00	9.40	7	17,073	0.04%
2019/09/06	2	9.25	2	9.26	9.25	0	16,853	0.00%
2019/09/05	0	0.00	40	9.20	9.28	-40	16,910	-0.24%
2019/09/04	0	0.00	1	9.13	9.15	-1	16,818	-0.01%
2019/09/03	1	9.12	0	0.00	9.07	1	16,907	0.01%
2019/09/02	2	9.07	0	0.00	9.13	2	16,980	0.01%
2019/08/29	1	8.98	0	0.00	8.99	1	17,126	0.01%
2019/08/27	1	9.00	0	0.00	8.96	1	17,343	0.01%
2019/08/26	2	9.00	0	0.00	9.00	2	17,126	0.01%
2019/08/22	2	9.04	0	0.00	9.06	2	17,462	0.01%
2019/08/21	4	9.07	0	0.00	9.05	4	19,290	0.02%
2019/08/20	2	9.14	0	0.00	9.10	2	19,305	0.01%
2019/08/19	6	9.15	0	0.00	9.13	6	19,450	0.03%
2019/08/16	1	8.99	0	0.00	9.16	1	19,725	0.01%
2019/08/15	1	9.00	0	0.00	9.01	1	19,763	0.01%
2019/08/07	1	9.00	41	8.99	8.99	-40	21,188	-0.19%
2019/08/06	4	8.99	0	0.00	9.02	4	21,745	0.02%
2019/08/05	3	9.08	6	9.11	9.08	-3	21,641	-0.01%
2019/08/02	8	9.13	0	0.00	9.15	8	21,731	0.04%
2019/08/01	5	9.22	0	0.00	9.22	5	22,011	0.02%
2019/07/31	0	0.00	4	9.32	9.28	-4	22,200	-0.02%
2019/07/30	0	0.00	1	9.37	9.37	-1	22,246	0.00%
2019/07/26	0	0.00	5	9.31	9.32	-5	22,450	-0.02%
2019/07/25	2	9.25	0	0.00	9.25	2	22,706	0.01%
2019/07/24	0	0.00	4	9.26	9.27	-4	23,004	-0.02%
2019/07/19	5	9.33	0	0.00	9.32	5	23,094	0.02%
2019/07/11	3	9.48	18	9.45	9.48	-15	23,178	-0.06%
2019/07/08	4	9.30	0	0.00	9.33	4	23,172	0.02%
2019/07/05	2	9.32	0	0.00	9.32	2	23,361	0.01%
2019/07/04	0	0.00	8	9.35	9.32	-8	23,841	-0.03%
2019/07/03	7	9.51	0	0.00	9.50	7	23,813	0.03%
2019/07/02	11	9.51	0	0.00	9.55	11	23,719	0.05%
2019/07/01	3	9.50	0	0.00	9.50	3	23,633	0.01%
2019/06/26	4	9.48	0	0.00	9.50	4	24,068	0.02%
2019/06/21	3	9.48	0	0.00	9.46	3	24,438	0.01%
2019/06/17	3	9.34	0	0.00	9.31	3	24,248	0.01%
2019/06/14	1	9.26	0	0.00	9.27	1	24,662	0.00%
2019/06/12	2	9.30	0	0.00	9.37	2	25,001	0.01%
2019/06/10	5	9.51	0	0.00	9.53	5	24,867	0.02%
2019/06/05	0	9.33	2	9.36	9.33	-2	24,822	-0.01%
2019/06/04	5	9.29	5	9.30	9.30	0	24,760	0.00%
2019/06/03	5	9.26	0	0.00	9.25	5	24,647	0.02%
2019/05/31	2	9.24	0.2	9.30	9.30	1.8	24,643	0.01%
2019/05/30	1	9.24	1	9.20	9.24	0	24,469	0.00%
2019/05/29	0	0.00	2	9.10	9.10	-2	24,505	-0.01%
2019/05/27	1	9.18	0	0.00	9.23	1	22,768	0.00%
2019/05/24	1	9.17	0	0.00	9.20	1	22,801	0.00%
2019/05/23	5	9.14	18	9.24	9.20	-13	22,752	-0.06%
2019/05/21	8	9.44	10	9.36	9.42	-2	22,425	-0.01%
2019/05/20	9	9.13	0	0.00	9.16	9	21,915	0.04%
2019/05/17	8	9.11	0	0.00	9.05	8	21,729	0.04%
2019/05/16	0	0.00	6	9.22	9.03	-6	21,397	-0.03%
2019/05/14	13	9.27	7	9.26	9.21	6	21,090	0.03%
2019/05/13	6	9.53	0	0.00	9.48	6	20,271	0.03%
2019/05/10	8	9.50	0	0.00	9.48	8	20,290	0.04%
2019/05/09	6	9.63	0	0.00	9.50	6	20,104	0.03%
2019/05/08	12	9.67	10	9.66	9.65	2	19,659	0.01%
2019/05/07	5	9.78	0	0.00	9.75	5	19,271	0.03%
2019/05/06	1	9.82	0	0.00	9.81	1	19,210	0.01%
2019/04/30	10	9.93	0	0.00	9.95	10	18,925	0.05%
2019/04/29	8	10.04	1	9.99	10.05	7	18,540	0.04%
2019/04/26	5	9.92	0	0.00	9.96	5	18,447	0.03%
2019/04/25	0.6	9.96	0	0.00	9.96	0.6	18,460	0.00%
2019/04/24	4	9.98	0	0.00	9.97	4	18,421	0.02%
2019/04/23	3	9.99	0	0.00	9.99	3	18,498	0.02%
2019/04/18	20	9.97	0	0.00	10.00	20	18,539	0.11%
2019/04/17	0	0.00	1	10.05	10.00	-1	18,487	-0.01%
2019/04/16	15	10.00	1	10.00	10.05	14	18,438	0.08%
2019/04/15	3	10.05	0	0.00	10.00	3	18,479	0.02%
2019/04/09	6	10.05	0	0.00	10.05	6	17,940	0.03%
2019/04/08	3	10.03	0	0.00	10.05	3	17,801	0.02%
2019/04/03	5	10.05	6	10.05	10.10	-1	17,470	-0.01%
2019/04/02	2	10.05	0	0.00	10.05	2	17,350	0.01%
2019/04/01	17	10.07	0.2	10.05	10.05	16.8	17,227	0.10%
2019/03/29	13	10.25	0	0.00	10.30	13	16,867	0.08%
2019/03/28	0	10.10	2	10.15	10.15	-2	16,524	-0.01%
2019/03/25	6	10.03	0	0.00	10.00	6	16,538	0.04%
2019/03/22	6	10.15	0	0.00	10.20	6	16,380	0.04%
2019/03/21	0	0.00	2	10.20	10.20	-2	16,388	-0.01%
2019/03/20	3	10.15	0	0.00	10.20	3	16,230	0.02%
2019/03/18	0	0.00	1	10.05	10.10	-1	15,988	-0.01%
2019/03/14	1	9.97	0	0.00	9.95	1	15,711	0.01%
2019/03/12	1	9.95	0	0.00	9.99	1	15,957	0.01%
2019/03/08	2	9.92	0	0.00	9.92	2	16,271	0.01%
2019/03/07	2	9.95	0	0.00	9.95	2	17,306	0.01%
2019/03/06	5	9.92	6	9.93	9.91	-1	17,429	-0.01%
2019/03/05	3	9.91	0	0.00	9.90	3	17,481	0.02%
2019/02/27	2	9.97	4	9.98	9.97	-2	17,368	-0.01%
2019/02/25	2	9.98	2	10.02	10.00	0	17,307	0.00%
2019/02/20	0	0.00	11	9.96	10.00	-11	17,636	-0.06%
2019/02/19	0.4	9.97	1	9.96	9.97	-0.6	17,617	0.00%
2019/02/14	2	9.89	0	0.00	9.86	2	17,845	0.01%
2019/02/13	0	0.00	2	9.88	9.94	-2	17,924	-0.01%
2019/02/12	2	9.90	0	0.00	9.90	2	17,928	0.01%
2019/02/11	2	9.95	0	0.00	9.91	2	18,096	0.01%
2019/01/28	0	0.00	5	9.98	9.97	-5	17,944	-0.03%
2019/01/24	2	9.83	0	0.00	9.92	2	17,936	0.01%
2019/01/23	5	9.81	0	0.00	9.81	5	18,096	0.03%
2019/01/22	0	0.00	1	9.97	9.90	-1	18,200	-0.01%
2019/01/21	5	9.99	0	0.00	9.95	5	18,219	0.03%
2019/01/11	1	9.89	0	0.00	9.91	1	20,775	0.00%
2019/01/10	5	9.82	0	0.00	9.90	5	21,140	0.02%
2019/01/08	6	9.68	0	0.00	9.70	6	21,596	0.03%
2019/01/04	1	9.47	0	0.00	9.45	1	22,438	0.00%
2018/12/28	5	9.74	0	0.00	9.72	5	24,167	0.02%
2018/12/26	1	9.61	0	0.00	9.61	1	24,823	0.00%
2018/12/21	1	9.61	1	9.61	9.77	0	26,107	0.00%
2018/12/20	6	9.66	0	0.00	9.63	6	26,950	0.02%
2018/12/18	3	9.86	0	0.00	9.71	3	27,273	0.01%
2018/12/13	0	0.00	2	9.99	9.99	-2	27,602	-0.01%
2018/12/11	0	0.00	1	10.00	10.00	-1	27,790	0.00%
2018/12/10	6	9.92	0	0.00	9.91	6	27,961	0.02%
2018/12/07	1	9.97	2	9.98	10.05	-1	27,942	0.00%
2018/12/06	11	9.97	0	0.00	9.97	11	28,098	0.04%
2018/12/05	4	10.03	1	10.05	10.05	3	28,180	0.01%
2018/12/03	6	10.11	1	10.15	10.15	5	28,223	0.02%
2018/11/30	0	0.00	23	10.21	10.00	-23	28,230	-0.08%
2018/11/23	0	0.00	10	9.97	10.00	-10	27,591	-0.04%
2018/11/22	0	0.00	10	9.99	9.98	-10	27,636	-0.04%
2018/11/21	1	9.99	0	0.00	10.05	1	27,569	0.00%
2018/11/20	3	10.00	0	0.00	10.00	3	27,449	0.01%
2018/11/16	1.5	10.07	116	10.10	10.10	-114.5	27,367	-0.42%	大賣/鉅額交易
2018/11/15	0	0.00	1	10.05	10.05	-1	27,313	0.00%
2018/11/14	3	9.99	0	0.00	10.00	3	27,296	0.01%
2018/11/13	1	9.95	0	0.00	10.00	1	27,466	0.00%
2018/11/12	4.5	10.01	1	10.05	10.05	3.5	27,341	0.01%
2018/11/09	3	10.00	0	0.00	10.10	3	27,378	0.01%
2018/11/08	1	10.15	0	0.00	10.15	1	27,347	0.00%
2018/11/07	80	10.00	0	0.00	10.10	80	27,310	0.29%
2018/11/05	10	9.82	0	0.00	9.95	10	27,692	0.04%
2018/10/30	4	9.72	38	9.73	9.76	-34	27,967	-0.12%
2018/10/29	1	9.55	0	0.00	9.60	1	28,118	0.00%
2018/10/26	9	9.50	79	9.56	9.55	-70	28,463	-0.25%
2018/10/25	7	9.50	335	9.52	9.51	-328	28,360	-1.16%	大賣/鉅額交易
2018/10/23	24	9.95	0	0.00	9.94	24	27,462	0.09%
2018/10/22	6	9.97	0	0.00	10.05	6	27,152	0.02%
2018/10/19	4	9.99	0	0.00	10.00	4	27,173	0.01%
2018/10/18	8	10.06	0	0.00	10.10	8	27,036	0.03%
2018/10/17	1	10.25	0	0.00	10.20	1	26,848	0.00%
2018/10/15	5	10.15	0	0.00	10.25	5	26,525	0.02%
2018/10/12	20	10.23	0	0.00	10.35	20	26,253	0.08%
2018/10/11	11	10.25	0	0.00	10.20	11	25,918	0.04%
2018/10/09	1	10.85	0	0.00	10.85	1	24,426	0.00%
2018/10/08	6	10.94	0	0.00	10.90	6	24,243	0.02%
2018/10/05	2	10.90	0	0.00	10.95	2	24,502	0.01%
2018/10/04	11	11.05	0	0.00	11.00	11	25,037	0.04%
2018/10/03	5	11.10	0	0.00	11.15	5	25,398	0.02%
2018/10/02	108	11.29	0	0.00	11.20	108	26,319	0.41%	大買/鉅額交易
2018/10/01	5	11.40	11	11.40	11.40	-6	26,335	-0.02%
2018/09/28	25	11.41	0	0.00	11.40	25	26,474	0.09%
2018/09/27	0	0.00	100	11.43	11.45	-100	26,475	-0.38%
2018/09/26	0	0.00	65	11.16	11.25	-65	25,767	-0.25%
2018/09/25	0	0.00	1	11.10	11.15	-1	26,034	0.00%
2018/09/19	0	0.00	2	10.95	11.00	-2	26,480	-0.01%
2018/09/18	0	0.00	3	10.90	10.85	-3	26,422	-0.01%
2018/09/13	1	10.80	0	0.00	10.85	1	26,355	0.00%
2018/09/12	1	10.80	0	0.00	10.80	1	26,327	0.00%
2018/09/10	0	0.00	20	10.65	10.75	-20	26,532	-0.08%
2018/09/06	5	10.75	0	0.00	10.80	5	27,401	0.02%
2018/09/05	1	10.85	0	0.00	10.80	1	27,301	0.00%
2018/08/30	0.2	10.95	0	0.00	10.95	0.2	27,363	0.00%
2018/08/29	1	11.10	0	0.00	11.10	1	27,484	0.00%
2018/08/27	1	11.00	0	0.00	10.95	1	27,742	0.00%
2018/08/24	60	10.90	0	0.00	11.00	60	27,819	0.22%
2018/08/17	3	11.00	0	0.00	10.95	3	29,711	0.01%
2018/08/16	1	10.85	30	10.90	10.95	-29	29,858	-0.10%
2018/08/15	0	0.00	3	10.90	10.85	-3	29,768	-0.01%
2018/08/14	12	10.89	5	10.90	10.90	7	29,911	0.02%
2018/08/13	27	10.90	0	0.00	10.85	27	30,059	0.09%
2018/08/10	10	11.00	0	0.00	11.00	10	30,506	0.03%
2018/08/09	4	11.00	0	0.00	11.00	4	30,503	0.01%
2018/08/08	20	11.00	0	0.00	11.05	20	31,054	0.06%
2018/08/07	2	10.90	22	10.95	10.95	-20	31,079	-0.06%
2018/08/06	2	10.95	0	0.00	10.95	2	31,072	0.01%
2018/08/03	19	10.99	0	0.00	11.05	19	30,918	0.06%
2018/08/02	8	11.00	0	0.00	11.00	8	30,925	0.03%
2018/07/30	0	0.00	25	11.10	11.10	-25	30,818	-0.08%
2018/07/27	2	11.20	0	0.00	11.15	2	30,937	0.01%
2018/07/26	13	11.17	0	0.00	11.20	13	31,232	0.04%
2018/07/25	0	0.00	3	11.20	11.20	-3	31,808	-0.01%
2018/07/24	10	11.00	30	11.00	11.05	-20	31,884	-0.06%
2018/07/23	45	11.00	68	10.95	11.00	-23	32,062	-0.07%
2018/07/20	10	10.95	0	0.00	10.95	10	32,382	0.03%
2018/07/19	5	11.00	0	0.00	10.95	5	32,873	0.02%
2018/07/18	20	11.00	0	0.00	11.05	20	33,703	0.06%
2018/07/16	3	10.95	0	0.00	10.95	3	36,199	0.01%
2018/07/12	30	10.93	0	0.00	11.00	30	36,217	0.08%
2018/07/10	31	11.40	0	0.00	11.40	31	35,109	0.09%
2018/07/05	335	11.35	0	0.00	11.35	335	34,131	0.98%	大買/鉅額交易
2018/07/03	0	0.00	330	11.30	11.35	-330	34,469	-0.96%	大賣/鉅額交易
2018/07/02	0	0.00	53	11.30	11.30	-53	34,037	-0.16%
2018/06/29	0	0.00	10	11.20	11.15	-10	33,748	-0.03%
2018/06/27	4	11.30	0	0.00	11.15	4	33,632	0.01%
2018/06/26	2	11.20	5	11.25	11.35	-3	33,854	-0.01%
2018/06/25	0	0.00	53	11.35	11.30	-53	34,042	-0.16%
2018/06/20	330	11.15	20	11.05	11.10	310	34,629	0.90%	大買/鉅額交易
2018/06/19	1	11.10	0	0.00	11.05	1	34,671	0.00%
2018/06/15	53	11.10	0	0.00	11.20	53	34,349	0.15%
2018/06/14	6	11.25	0	0.00	11.15	6	33,571	0.02%
2018/06/11	0	0.00	1	11.50	11.50	-1	34,449	0.00%
2018/06/07	0	0.00	30	11.55	11.55	-30	35,044	-0.09%
2018/06/06	2.9	11.45	0	0.00	11.45	2.9	35,311	0.01%
2018/06/05	0	0.00	6	11.41	11.45	-6	35,361	-0.02%
2018/06/01	2	11.35	0	0.00	11.35	2	35,316	0.01%
2018/05/30	38	11.10	0	0.00	11.10	38	34,748	0.11%
2018/05/28	10	11.55	50	11.50	11.50	-40	34,649	-0.12%
2018/05/24	0	0.00	1	11.50	11.50	-1	35,263	0.00%
2018/05/23	11.2	11.40	0	0.00	11.40	11.2	36,062	0.03%
2018/05/22	5	11.65	0	0.00	11.50	5	36,335	0.01%
2018/05/21	20	11.65	0	0.00	11.65	20	36,840	0.05%
2018/05/18	0	0.00	3	11.55	11.55	-3	37,681	-0.01%
2018/05/17	33	11.40	0	0.00	11.35	33	37,469	0.09%
2018/05/16	15	11.35	12	11.34	11.40	3	37,483	0.01%
2018/05/14	11	11.24	0	0.00	11.20	11	39,051	0.03%
2018/05/09	1	11.15	1	11.15	11.15	0	39,327	0.00%
2018/05/08	0	0.00	20	11.00	11.05	-20	39,516	-0.05%
2018/05/07	15	10.90	5	10.95	10.95	10	39,532	0.03%
2018/05/04	2	10.95	0	0.00	10.90	2	39,535	0.01%
2018/05/03	11	11.00	0	0.00	11.00	11	39,683	0.03%
2018/05/02	51	11.15	0	0.00	11.05	51	39,779	0.13%
2018/04/30	60	11.17	11	11.20	11.25	49	39,665	0.12%
2018/04/27	1	11.00	6	11.00	11.00	-5	40,057	-0.01%
2018/04/26	0	0.00	10	11.05	10.95	-10	40,177	-0.02%
2018/04/25	12	10.89	0	0.00	10.95	12	40,096	0.03%
2018/04/24	15	11.01	18	11.05	11.05	-3	40,102	-0.01%
2018/04/23	2	10.95	123	10.93	11.05	-121	39,666	-0.31%	大賣/鉅額交易
2018/04/20	5	10.70	27	10.70	10.75	-22	38,503	-0.06%
2018/04/19	2	10.50	0	0.00	10.60	2	37,944	0.01%
2018/04/17	5	10.35	0	0.00	10.35	5	38,857	0.01%
2018/04/11	2	10.45	0	0.00	10.50	2	41,599	0.00%
2018/03/26	2	10.25	0	0.00	10.30	2	40,869	0.00%
2018/03/23	2	10.25	0	0.00	10.35	2	41,661	0.00%
2018/03/20	5	10.55	0	0.00	10.50	5	42,484	0.01%
2018/03/16	24	10.46	26	10.57	10.65	-2	42,997	0.00%
2018/03/14	63	10.52	0	0.00	10.50	63	42,621	0.15%
2018/03/13	5	10.55	0	0.00	10.65	5	42,281	0.01%
2018/03/12	22	10.55	1	10.55	10.60	21	42,230	0.05%
2018/03/09	0	0.00	1	10.45	10.45	-1	42,381	0.00%
2018/03/07	0	0.00	1	10.40	10.40	-1	43,672	0.00%
2018/03/05	3	10.30	0	0.00	10.30	3	44,215	0.01%
2018/03/02	8	10.38	5	10.45	10.40	3	43,848	0.01%
2018/03/01	5	10.40	0	0.00	10.50	5	43,345	0.01%
2018/02/27	30	10.50	0	0.00	10.50	30	42,976	0.07%
2018/02/26	0	0.00	10	10.60	10.55	-10	42,557	-0.02%
2018/02/23	0	0.00	17	10.70	10.65	-17	42,270	-0.04%
2018/02/22	5	10.35	50	10.50	10.50	-45	42,017	-0.11%
2018/02/21	14	10.44	24	10.40	10.50	-10	42,642	-0.02%
2018/02/12	53	10.34	6	10.40	10.35	47	41,988	0.11%
2018/02/08	2	10.05	0	0.00	10.10	2	40,428	0.00%
2018/02/06	33	9.98	20	9.89	9.89	13	39,683	0.03%
2018/02/05	1	10.45	0	0.00	10.50	1	38,247	0.00%
2018/02/02	1	10.65	0	0.00	10.65	1	37,800	0.00%
2018/01/29	2	10.75	0	0.00	10.75	2	36,855	0.01%
2018/01/25	5	10.70	140	10.74	10.80	-135	36,219	-0.37%	大賣/鉅額交易
2018/01/24	6	10.56	0	0.00	10.75	6	35,920	0.02%
2018/01/23	50	10.63	0	0.00	10.70	50	35,434	0.14%
2018/01/22	3	10.80	1	10.80	10.85	2	34,580	0.01%
2018/01/18	0	0.00	2	10.85	10.90	-2	33,891	-0.01%
2018/01/17	0	0.00	32	10.79	10.80	-32	33,208	-0.10%
2018/01/16	1	10.60	2	10.70	10.75	-1	32,638	0.00%
2018/01/15	2	10.60	16	10.67	10.70	-14	32,107	-0.04%
2018/01/12	125	10.50	0	0.00	10.50	125	31,607	0.40%	大買/鉅額交易
2018/01/11	62	10.67	4	10.45	10.45	58	31,135	0.19%
2018/01/10	34	10.65	2	10.60	10.65	32	30,470	0.11%
2018/01/09	0	0.00	21	10.40	10.40	-21	29,098	-0.07%
2018/01/08	0	0.00	2	10.40	10.35	-2	28,502	-0.01%
2018/01/05	10	10.15	0	0.00	10.20	10	27,803	0.04%
2018/01/03	1	10.10	0	0.00	10.10	1	27,268	0.00%
2018/01/02	14	10.10	0	0.00	10.10	14	26,974	0.05%