開發金 (2883)-第一金-員林券商分點個股進出

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
13.70
漲跌
▼0.10
漲幅
-0.72%
成交量
37,474張
產業
上市金融類股
1938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－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林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
2024/05/09	20	13.86	2	13.90	13.70	18	51,594	0.03%
2024/05/08	7	13.80	1	13.80	13.80	6	51,313	0.01%
2024/05/07	0	0.00	5	13.85	13.85	-5	51,251	-0.01%
2024/05/06	5	13.80	11	13.82	13.85	-6	50,893	-0.01%
2024/05/03	1	13.80	1	13.80	13.65	0	50,374	0.00%
2024/05/02	35	13.75	0	0.00	13.70	35	50,172	0.07%
2024/04/30	2	13.70	1.2	13.61	13.65	0.8	49,846	0.00%
2024/04/29	0	0.00	3	13.52	13.60	-3	49,446	-0.01%
2024/04/26	1	13.50	0	0.00	13.45	1	48,260	0.00%
2024/04/25	5.1	13.45	0	0.00	13.50	5.1	48,311	0.01%
2024/04/24	5	13.65	20	13.65	13.70	-15	48,536	-0.03%
2024/04/23	0	0.00	2	13.60	13.55	-2	48,991	0.00%
2024/04/22	8	13.61	0	0.00	13.50	8	49,563	0.02%
2024/04/19	7.5	13.20	5	13.20	13.20	2.5	49,397	0.01%
2024/04/18	0	0.00	3	13.53	13.50	-3	48,701	-0.01%
2024/04/17	1	13.25	7	13.28	13.35	-6	48,466	-0.01%
2024/04/16	13.4	13.28	6	13.45	13.25	7.4	48,160	0.02%
2024/04/15	7	13.66	30	13.65	13.65	-23	47,069	-0.05%
2024/04/12	22.3	13.81	0	0.00	13.80	22.3	46,688	0.05%
2024/04/11	11	13.90	41	13.91	14.00	-30	46,140	-0.07%
2024/04/10	40	14.06	4	13.95	14.00	36	45,802	0.08%
2024/04/09	1	14.05	9	14.15	14.15	-8	45,547	-0.02%
2024/04/08	1	13.75	21	13.90	14.00	-20	44,994	-0.04%
2024/04/03	6	13.84	11	13.82	13.80	-5	44,741	-0.01%
2024/04/02	16	13.97	1	13.90	13.90	15	44,676	0.03%
2024/04/01	27	14.05	203	13.97	14.00	-176	44,652	-0.39%	大賣/鉅額交易
2024/03/29	5	13.95	86	13.82	13.95	-81	44,334	-0.18%
2024/03/28	21.3	14.02	48.3	13.92	13.85	-27	43,528	-0.06%
2024/03/27	31	14.50	280	14.53	14.55	-249	40,560	-0.61%	大賣/鉅額交易
2024/03/26	36	14.36	8	14.29	14.30	28	39,547	0.07%
2024/03/25	1	14.10	14.9	14.16	14.25	-13.9	38,863	-0.04%
2024/03/22	33	14.00	8	14.15	14.05	25	38,576	0.06%
2024/03/21	17	14.10	25	14.11	14.15	-8	38,212	-0.02%
2024/03/20	19.3	14.02	14	13.89	13.85	5.3	38,248	0.01%
2024/03/19	16.2	14.05	3	14.07	14.10	13.2	38,260	0.03%
2024/03/18	3	14.10	10.2	14.21	14.20	-7.2	38,002	-0.02%
2024/03/15	34	14.04	31	14.10	14.15	3	37,396	0.01%
2024/03/14	103	14.24	99.4	14.36	14.25	3.6	35,673	0.01%	大買/
2024/03/13	22.2	13.63	150	13.74	13.80	-127.8	32,970	-0.39%	大賣/鉅額交易
2024/03/12	14	13.48	5.3	13.54	13.60	8.7	31,600	0.03%
2024/03/11	121	13.21	82	13.43	13.45	39	30,649	0.13%	大買/
2024/03/08	4.3	12.89	1	12.90	12.95	3.3	29,327	0.01%
2024/03/07	34.5	12.86	38	12.84	12.90	-3.6	29,839	-0.01%
2024/03/06	19	12.60	18	12.60	12.60	1	29,918	0.00%
2024/03/05	2	12.45	2	12.50	12.45	0	33,830	0.00%
2024/03/04	21	12.45	2	12.45	12.45	19	36,807	0.05%
2024/03/01	6	12.50	0.2	12.55	12.50	5.8	39,658	0.01%
2024/02/29	0	0.00	55.2	12.50	12.55	-55.2	43,080	-0.13%
2024/02/27	7.1	12.36	9	12.37	12.40	-2	44,704	0.00%
2024/02/26	15	12.39	0	0.00	12.35	15	46,070	0.03%
2024/02/23	1	12.40	13	12.38	12.40	-12	47,671	-0.03%
2024/02/22	28	12.40	1	12.40	12.40	27	49,046	0.06%
2024/02/21	4	12.39	1	12.45	12.35	3	49,202	0.01%
2024/02/20	6	12.44	50	12.40	12.45	-44	49,793	-0.09%
2024/02/19	11	12.50	15	12.45	12.45	-4	50,244	-0.01%
2024/02/16	0	0.00	4	12.35	12.35	-4	50,793	-0.01%
2024/02/15	1.2	12.20	5.5	12.24	12.15	-4.3	50,685	-0.01%
2024/02/05	1.1	12.15	55	12.10	12.10	-53.9	50,576	-0.11%
2024/02/02	2.1	12.20	0	0.00	12.20	2.1	50,556	0.00%
2024/01/31	3	12.07	0	0.00	12.05	3	50,839	0.01%
2024/01/30	2	12.15	0	0.00	12.10	2	50,965	0.00%
2024/01/29	2	12.28	2	12.23	12.25	0	51,202	0.00%
2024/01/26	0	0.00	15	12.20	12.15	-15	51,775	-0.03%
2024/01/25	5.1	12.10	0	0.00	12.10	5.1	52,066	0.01%
2024/01/24	0.1	12.15	7	12.10	12.10	-7	52,283	-0.01%
2024/01/19	43	11.91	0	0.00	11.90	43	53,163	0.08%
2024/01/18	1	11.80	15	11.80	11.80	-14	53,672	-0.03%
2024/01/17	31.4	11.83	21	11.80	11.75	10.4	53,613	0.02%
2024/01/16	32.2	11.95	75	11.99	11.90	-42.8	53,479	-0.08%
2024/01/15	14.1	12.22	0	0.00	12.15	14.1	53,015	0.03%
2024/01/12	5	12.25	25	12.26	12.25	-20	53,421	-0.04%
2024/01/11	34	12.30	0	0.00	12.25	34	53,564	0.06%
2024/01/10	37	12.25	49	12.28	12.25	-12	53,837	-0.02%
2024/01/09	112	12.30	10	12.45	12.30	102	54,039	0.19%	大買/鉅額交易
2024/01/08	0	0.00	31	12.45	12.45	-31	54,143	-0.06%
2024/01/05	42.1	12.30	0	0.00	12.35	42.1	54,146	0.08%
2024/01/04	0.1	12.30	1	12.30	12.30	-0.9	54,691	0.00%
2024/01/03	6	12.29	5	12.30	12.30	1	55,093	0.00%
2024/01/02	5	12.50	0	0.00	12.45	5	54,856	0.01%
2023/12/29	0	0.00	6	12.50	12.55	-6	54,797	-0.01%
2023/12/28	0	0.00	3	12.52	12.55	-3	55,028	-0.01%
2023/12/27	0	0.00	1	12.50	12.50	-1	54,781	0.00%
2023/12/26	0	0.00	7	12.40	12.40	-7	54,623	-0.01%
2023/12/25	15	12.30	5	12.30	12.30	10	54,655	0.02%
2023/12/22	2	12.25	4	12.30	12.25	-2	54,856	0.00%
2023/12/21	6	12.29	5	12.30	12.30	1	54,925	0.00%
2023/12/19	1.1	12.35	0	0.00	12.35	1.1	55,067	0.00%
2023/12/18	4	12.43	5	12.40	12.45	-1	55,132	0.00%
2023/12/15	6	12.51	13	12.55	12.55	-7	55,269	-0.01%
2023/12/14	0	0.00	60	12.48	12.50	-60	54,687	-0.11%
2023/12/13	32	12.23	1	12.25	12.20	31	53,630	0.06%
2023/12/12	6	12.29	10	12.35	12.25	-4	53,809	-0.01%
2023/12/11	6	12.31	0	0.00	12.35	6	53,659	0.01%
2023/12/08	0	0.00	13	12.40	12.45	-13	53,556	-0.02%
2023/12/07	2	12.30	0	0.00	12.35	2	53,498	0.00%
2023/12/05	14	12.25	0.3	12.30	12.30	13.7	53,211	0.03%
2023/12/04	111	12.36	70	12.41	12.35	41	52,563	0.08%	大買/
2023/12/01	8.3	12.56	5	12.55	12.55	3.3	51,212	0.01%
2023/11/30	11	12.53	0	0.00	12.70	11	49,413	0.02%
2023/11/29	23	12.50	8	12.60	12.60	15	45,066	0.03%
2023/11/28	0	0.00	11	12.35	12.55	-11	42,005	-0.03%
2023/11/27	33	12.23	3	12.47	12.45	30	39,420	0.08%
2023/11/24	11	12.10	1.3	12.46	12.55	9.7	35,732	0.03%
2023/11/22	88	12.00	173	12.13	12.30	-85	31,935	-0.27%	大賣/
2023/11/21	2	12.10	11	12.10	12.20	-9	30,415	-0.03%
2023/11/17	11	12.00	9	12.02	11.95	2	29,073	0.01%
2023/11/16	0	0.00	4	11.90	11.95	-4	28,614	-0.01%
2023/11/15	12	11.79	42	11.76	11.80	-30	28,189	-0.11%
2023/11/14	0.2	11.60	0	0.00	11.50	0.2	27,640	0.00%
2023/11/13	2	11.55	5	11.60	11.55	-3	27,617	-0.01%
2023/11/10	2	11.50	0	0.00	11.45	2	27,833	0.01%
2023/11/09	12	11.45	0	0.00	11.45	12	28,172	0.04%
2023/11/08	17	11.47	0	0.00	11.45	17	28,632	0.06%
2023/11/07	3.1	11.50	0	0.00	11.50	3.1	28,680	0.01%
2023/11/06	11	11.60	11.3	11.61	11.65	-0.3	28,960	0.00%
2023/11/03	0	0.00	14	11.39	11.55	-14	28,753	-0.05%
2023/11/02	4	11.24	4	11.28	11.20	0	28,448	0.00%
2023/11/01	1.1	11.20	4	11.21	11.20	-3	27,918	-0.01%
2023/10/31	0	0.00	2	11.30	11.30	-2	27,990	-0.01%
2023/10/30	17	11.21	0	0.00	11.20	17	28,435	0.06%
2023/10/27	15	11.34	1	11.35	11.30	14	28,305	0.05%
2023/10/26	26.8	11.36	0	0.00	11.30	26.8	28,839	0.09%
2023/10/25	2	11.58	3	11.55	11.50	-1	28,538	0.00%
2023/10/24	3.3	11.53	10	11.50	11.55	-6.7	29,404	-0.02%
2023/10/23	14.2	11.57	0	0.00	11.55	14.2	29,930	0.05%
2023/10/20	5	11.59	6	11.70	11.70	-1	29,769	0.00%
2023/10/19	14.1	11.83	6	11.80	11.85	8.1	29,817	0.03%
2023/10/18	6	11.91	0.3	11.90	11.95	5.7	30,196	0.02%
2023/10/17	2	11.93	2.1	11.95	11.95	-0.1	30,459	0.00%
2023/10/16	69.1	12.00	0	0.00	12.05	69.1	30,957	0.22%
2023/10/13	0	0.00	15	12.00	12.05	-15	31,600	-0.05%
2023/10/12	2	12.05	51.3	11.95	12.05	-49.3	32,038	-0.15%
2023/10/11	3	11.80	5.2	11.90	11.95	-2.2	31,848	-0.01%
2023/10/06	4	11.60	16	11.60	11.60	-12	31,756	-0.04%
2023/10/05	15.4	11.59	1	11.60	11.55	14.4	31,921	0.05%
2023/10/04	11	11.57	0	0.00	11.55	11	31,971	0.03%
2023/10/03	2.1	11.70	0	0.00	11.70	2.1	32,604	0.01%
2023/10/02	14	11.79	0	0.00	11.75	14	32,989	0.04%
2023/09/28	1	11.85	5	11.85	11.80	-4	33,805	-0.01%
2023/09/27	21.1	11.75	10	11.70	11.75	11.1	34,084	0.03%
2023/09/26	0.3	11.80	0	0.00	11.80	0.3	34,680	0.00%
2023/09/25	1	11.85	0	0.00	11.85	1	34,740	0.00%
2023/09/22	4	11.73	12	11.70	11.70	-8	35,247	-0.02%
2023/09/21	23.3	11.81	0	0.00	11.75	23.3	35,117	0.07%
2023/09/20	3.2	11.87	0	0.00	11.85	3.2	34,924	0.01%
2023/09/19	2.2	12.00	0	0.00	11.95	2.2	34,882	0.01%
2023/09/18	0	0.00	0	12.00	12.00	0	35,007	0.00%
2023/09/15	1	12.00	2	12.05	12.05	-1	35,255	0.00%
2023/09/14	12	12.04	2	12.03	12.05	10	35,171	0.03%
2023/09/13	8	11.95	1	12.00	11.95	7	35,381	0.02%
2023/09/12	0.2	11.95	0	0.00	11.95	0.2	35,878	0.00%
2023/09/11	20	11.95	21.7	12.00	11.95	-1.7	36,058	0.00%
2023/09/08	2.1	11.90	0	0.00	11.95	2.1	36,122	0.01%
2023/09/07	20	11.85	20	11.90	11.90	0	36,508	0.00%
2023/09/06	4.2	11.88	10	11.90	11.85	-5.8	36,588	-0.02%
2023/09/05	0.3	12.00	0	0.00	12.00	0.3	36,515	0.00%
2023/09/04	0.1	12.00	6	11.99	12.05	-6	36,677	-0.02%
2023/09/01	7	11.91	2	12.00	11.95	5	36,792	0.01%
2023/08/31	31	11.90	0	0.00	11.85	31	36,860	0.08%
2023/08/29	0.1	11.95	6	11.85	11.95	-5.9	37,346	-0.02%
2023/08/28	2	11.85	0	0.00	11.90	2	37,572	0.01%
2023/08/25	12	11.73	2	11.75	11.70	10	38,998	0.03%
2023/08/24	16.2	11.75	0	0.00	11.75	16.2	39,531	0.04%
2023/08/23	40	11.80	0	0.00	11.80	40	39,899	0.10%
2023/08/22	8	11.86	0	0.00	11.80	8	40,490	0.02%
2023/08/21	7.5	11.90	2	12.00	11.90	5.5	40,910	0.01%
2023/08/18	6	11.92	0	0.00	11.90	6	41,285	0.01%
2023/08/17	11	11.83	1	11.95	11.90	10	41,443	0.02%
2023/08/16	38.2	11.87	12	11.82	11.90	26.2	41,624	0.06%
2023/08/15	6.2	12.07	20	12.05	12.05	-13.8	41,393	-0.03%
2023/08/14	9	12.16	0	0.00	12.15	9	41,441	0.02%
2023/08/11	7	12.48	0	0.00	12.40	7	41,219	0.02%
2023/08/10	0	0.00	6	12.55	12.50	-6	41,338	-0.01%
2023/08/08	3.2	12.50	9	12.40	12.40	-5.9	41,385	-0.01%
2023/08/07	0	0.00	3.2	12.52	12.50	-3.2	41,235	-0.01%
2023/08/04	3.1	12.52	0	0.00	12.50	3.1	41,371	0.01%
2023/08/02	14	12.43	5	12.59	12.40	9	41,461	0.02%
2023/08/01	15	12.70	0	0.00	12.65	15	42,203	0.04%
2023/07/31	22	12.61	20	12.75	12.55	2	41,906	0.00%
2023/07/28	1	12.55	0	0.00	12.60	1	41,154	0.00%
2023/07/27	18.5	12.67	17	12.70	12.70	1.5	40,781	0.00%
2023/07/26	0.3	12.45	3.2	12.50	12.45	-2.9	39,740	-0.01%
2023/07/25	55.1	12.25	20	12.25	12.25	35.1	38,914	0.09%
2023/07/24	5.1	12.25	3	12.27	12.25	2.1	39,313	0.01%
2023/07/21	59.2	12.34	1	12.35	12.30	58.2	39,211	0.15%
2023/07/20	6	12.35	0	0.00	12.40	6	39,236	0.02%
2023/07/19	16.1	12.38	0	0.00	12.30	16.1	39,208	0.04%
2023/07/18	2	12.48	1.6	12.42	12.35	0.4	38,986	0.00%
2023/07/17	3.6	12.47	8.3	12.37	12.50	-4.7	38,150	-0.01%
2023/07/14	1	12.35	0	0.00	12.30	1	37,476	0.00%
2023/07/13	11.1	12.28	0	0.00	12.15	11.1	37,297	0.03%
2023/07/12	1	12.25	9.6	12.28	12.30	-8.6	37,007	-0.02%
2023/07/11	21.2	12.33	6	12.34	12.30	15.2	37,145	0.04%
2023/07/10	16.4	12.31	0	0.00	12.20	16.4	37,253	0.04%
2023/07/07	130.3	11.84	0	0.00	11.90	130.3	36,579	0.36%	大買/鉅額交易
2023/07/06	108.3	12.03	0	0.00	11.95	108.3	36,258	0.30%	大買/鉅額交易
2023/07/05	7.1	12.20	0	0.00	12.15	7.1	35,477	0.02%
2023/07/04	68	12.36	0	0.00	12.20	68	35,383	0.19%
2023/07/03	114	12.45	1	12.45	12.40	113	34,738	0.33%	大買/鉅額交易
2023/06/30	10	12.45	0	0.00	12.40	10	34,721	0.03%
2023/06/29	3	12.55	0	0.00	12.55	3	34,295	0.01%
2023/06/28	100.2	12.55	13.1	12.50	12.55	87.1	34,327	0.25%
2023/06/27	3	12.53	2	12.55	12.50	1	34,223	0.00%
2023/06/26	20.2	12.60	1	12.60	12.60	19.2	34,067	0.06%
2023/06/21	13	12.70	3.8	12.70	12.70	9.2	34,087	0.03%
2023/06/20	9	12.67	0	0.00	12.70	9	34,095	0.03%
2023/06/19	17	12.70	1	12.70	12.70	16	33,951	0.05%
2023/06/16	2	12.80	12	12.84	12.75	-10	33,773	-0.03%
2023/06/15	9	12.81	1	12.80	12.80	8	33,371	0.02%
2023/06/13	2	12.85	0.5	12.85	12.85	1.5	34,207	0.00%
2023/06/12	6	12.95	5	13.00	12.90	1	34,173	0.00%
2023/06/09	1.2	12.96	2.5	12.99	13.00	-1.3	34,750	0.00%
2023/06/08	1	13.05	5	13.00	13.00	-4	35,215	-0.01%
2023/06/07	5.5	13.10	6	13.10	13.10	-0.5	35,617	0.00%
2023/06/06	6	13.06	2	13.10	13.10	4	35,539	0.01%
2023/06/05	0	0.00	1	13.05	13.00	-1	35,469	0.00%
2023/06/02	0	0.00	3	12.90	12.90	-3	35,074	-0.01%
2023/06/01	8	12.80	2	12.80	12.80	6	34,776	0.02%
2023/05/31	6	12.70	0	0.00	12.70	6	34,643	0.02%
2023/05/30	11.1	12.80	11	12.90	12.80	0.1	33,423	0.00%
2023/05/29	17	12.88	10	12.95	12.80	7	33,060	0.02%
2023/05/26	53	12.98	49.1	12.90	12.85	3.9	32,925	0.01%
2023/05/25	11	13.12	0	0.00	13.00	11	32,351	0.03%
2023/05/24	0	0.00	11	13.33	13.30	-11	31,920	-0.03%
2023/05/23	0	0.00	117	13.26	13.30	-117	31,516	-0.37%	大賣/鉅額交易
2023/05/22	3	13.25	214	13.25	13.30	-211	31,368	-0.67%	大賣/鉅額交易
2023/05/19	0	0.00	2	13.18	13.20	-2	31,058	-0.01%
2023/05/18	9	13.17	55	13.18	13.20	-46	30,976	-0.15%
2023/05/17	6	13.08	1.4	12.99	13.05	4.6	30,495	0.02%
2023/05/15	1	12.55	30	12.55	12.80	-29	29,985	-0.10%
2023/05/12	5.5	12.64	0	0.00	12.65	5.5	29,769	0.02%
2023/05/11	10	12.78	10	12.80	12.80	0	29,418	0.00%
2023/05/10	1	12.85	16.3	12.90	12.95	-15.3	29,302	-0.05%
2023/05/09	3.5	12.72	2	12.85	12.85	1.5	29,283	0.01%
2023/05/08	68.5	12.75	1	12.75	12.80	67.5	29,107	0.23%
2023/05/05	1	13.30	3	13.30	13.30	-2	27,761	-0.01%
2023/05/04	10	13.25	1	13.20	13.25	9	28,006	0.03%
2023/05/03	0	0.00	0.1	13.10	13.20	-0.1	28,349	0.00%
2023/05/02	0	0.00	15	13.10	13.20	-15	28,770	-0.05%
2023/04/26	15.1	12.90	16	13.05	13.05	-0.9	29,273	0.00%
2023/04/25	28.4	13.13	28	12.95	12.95	0.4	28,761	0.00%
2023/04/24	2	13.25	10	13.30	13.20	-8	28,179	-0.03%
2023/04/21	1.5	13.15	9	13.20	13.15	-7.5	27,748	-0.03%
2023/04/20	3	13.00	3	13.02	13.05	0	27,377	0.00%
2023/04/19	2	13.05	9	13.11	13.05	-7	27,805	-0.03%
2023/04/18	0	0.00	2	13.15	13.15	-2	27,717	-0.01%
2023/04/17	0	0.00	12	13.25	13.25	-12	27,621	-0.04%
2023/04/14	15	13.24	47	13.25	13.30	-32	27,440	-0.12%
2023/04/13	1.2	13.11	434	13.15	13.20	-432.9	27,109	-1.60%	大賣/鉅額交易
2023/04/12	8	13.12	34	13.14	13.20	-26	26,764	-0.10%
2023/04/11	0	0.00	10	13.00	13.00	-10	26,444	-0.04%
2023/04/10	0.6	12.95	41	12.85	12.90	-40.4	26,335	-0.15%
2023/04/07	1	12.65	7	12.66	12.80	-6	26,163	-0.02%
2023/04/06	2.3	12.51	0	0.00	12.55	2.3	25,809	0.01%
2023/03/31	2	12.50	0	0.00	12.55	2	25,613	0.01%
2023/03/30	13	12.50	0	0.00	12.50	13	25,411	0.05%
2023/03/29	3	12.60	1	12.60	12.60	2	25,347	0.01%
2023/03/28	1	12.50	1	12.50	12.45	0	25,376	0.00%
2023/03/27	3.1	12.37	0	0.00	12.45	3.1	25,339	0.01%
2023/03/24	24.1	12.36	0	0.00	12.40	24.1	25,833	0.09%
2023/03/23	3	12.48	6	12.44	12.55	-3	25,593	-0.01%
2023/03/21	12.8	12.34	0	0.00	12.25	12.8	25,792	0.05%
2023/03/20	37	12.06	0	0.00	12.10	37	25,972	0.14%
2023/03/17	15.1	12.20	0	0.00	12.20	15.1	25,913	0.06%
2023/03/16	113.1	12.26	144	12.20	12.10	-30.9	25,616	-0.12%	大買/大賣/
2023/03/15	48.1	12.59	11.3	12.64	12.50	36.8	25,367	0.15%
2023/03/14	45.1	12.55	56	12.55	12.55	-10.9	25,273	-0.04%
2023/03/13	42.1	12.71	0	12.95	12.80	42.1	24,754	0.17%
2023/03/10	52	12.94	0	0.00	12.90	52	24,453	0.21%
2023/03/09	80	13.11	10	13.10	13.10	70	24,424	0.29%
2023/03/08	11	13.20	1	13.25	13.20	10	25,121	0.04%
2023/03/07	1	13.25	0	0.00	13.25	1	25,718	0.00%
2023/03/06	8	13.16	3.5	13.15	13.15	4.5	26,209	0.02%
2023/03/03	106	13.10	0	0.00	13.10	106	26,668	0.40%	大買/鉅額交易
2023/03/02	53	13.05	0	0.00	13.10	53	28,066	0.19%
2023/03/01	1.2	13.10	0.5	13.10	13.05	0.7	28,476	0.00%
2023/02/24	60	13.15	0	0.00	13.20	60	28,866	0.21%
2023/02/23	14	13.15	25	13.15	13.20	-11	28,602	-0.04%
2023/02/22	3	13.10	4	13.10	13.10	-1	28,595	0.00%
2023/02/21	19	13.25	51	13.25	13.20	-32	28,445	-0.11%
2023/02/20	47	13.33	41	13.27	13.35	6	28,738	0.02%
2023/02/17	31	13.11	26	13.20	13.20	5	28,781	0.02%
2023/02/16	182	13.07	1	13.10	13.05	181	29,019	0.62%	大買/鉅額交易
2023/02/15	5	13.03	0	0.00	13.00	5	29,647	0.02%
2023/02/14	5	13.10	20.3	13.10	13.05	-15.3	29,765	-0.05%
2023/02/13	8	13.03	49	13.00	13.05	-41	29,790	-0.14%
2023/02/10	8	12.95	0	0.00	12.90	8	29,659	0.03%
2023/02/09	6.1	12.99	0	0.00	13.00	6.1	29,694	0.02%
2023/02/08	6	13.03	0	0.00	13.00	6	29,744	0.02%
2023/02/07	2.4	13.08	0	0.00	13.05	2.4	29,811	0.01%
2023/02/06	34	13.00	31	13.05	13.05	3	29,761	0.01%
2023/02/03	2.1	13.10	0	0.00	13.10	2.1	29,763	0.01%
2023/02/02	26	13.01	32	13.10	13.15	-6	29,855	-0.02%
2023/02/01	30	13.09	20	13.10	13.15	10	29,676	0.03%
2023/01/31	0	0.00	5	13.15	13.20	-5	29,451	-0.02%
2023/01/30	13	13.11	1	13.10	13.20	12	29,286	0.04%
2023/01/17	43	13.05	11	13.05	13.05	32	28,843	0.11%
2023/01/16	12	13.00	0.4	13.05	13.00	11.6	28,920	0.04%
2023/01/13	2.6	13.01	0.7	13.00	12.95	1.9	28,982	0.01%
2023/01/12	0	0.00	50	12.95	12.95	-50	29,601	-0.17%
2023/01/11	1.7	12.99	9	12.91	12.90	-7.3	29,806	-0.02%
2023/01/10	0.8	12.95	0	0.00	13.00	0.8	30,096	0.00%
2023/01/09	3	13.00	16	13.04	13.05	-13	30,697	-0.04%
2023/01/06	0	0.00	21	12.82	12.85	-21	30,836	-0.07%
2023/01/05	0.1	12.75	20.7	12.80	12.75	-20.6	31,589	-0.07%
2023/01/04	0	0.00	1	12.65	12.65	-1	31,894	0.00%
2023/01/03	0.1	12.60	0	0.00	12.65	0.1	32,407	0.00%
2022/12/30	0.3	12.65	0	0.00	12.60	0.3	32,374	0.00%
2022/12/29	11.1	12.56	0	0.00	12.60	11.1	32,654	0.03%
2022/12/28	0.1	12.75	0	0.00	12.70	0.1	32,814	0.00%
2022/12/27	0.1	12.80	7	12.85	12.80	-6.9	33,115	-0.02%
2022/12/26	0.1	12.80	0	0.00	12.80	0.1	33,481	0.00%
2022/12/23	18.1	12.72	1	12.75	12.70	17.1	34,208	0.05%
2022/12/22	0.1	12.70	1	12.80	12.80	-0.9	34,711	0.00%
2022/12/21	0.1	12.65	0	0.00	12.55	0.1	35,392	0.00%
2022/12/20	35.1	12.69	12	12.56	12.50	23.1	35,591	0.06%
2022/12/19	7.1	12.63	0	0.00	12.70	7.1	35,816	0.02%
2022/12/16	0.2	12.75	0	0.00	12.70	0.2	35,953	0.00%
2022/12/15	1	12.90	0	0.00	12.85	1	35,798	0.00%
2022/12/14	2	12.75	2	12.85	12.85	0	35,970	0.00%
2022/12/13	6.1	12.73	0	0.00	12.80	6.1	35,904	0.02%
2022/12/12	1	12.75	5	12.65	12.95	-4	35,739	-0.01%
2022/12/09	4	12.90	9	12.95	12.95	-5	35,902	-0.01%
2022/12/08	4.2	12.95	2	12.95	12.95	2.2	35,926	0.01%
2022/12/07	2.1	13.10	28	13.14	13.05	-25.9	35,906	-0.07%
2022/12/06	10.1	13.25	3	13.15	13.15	7.1	35,608	0.02%
2022/12/05	1	13.40	6.3	13.48	13.40	-5.3	35,543	-0.01%
2022/12/02	3	13.45	6	13.45	13.45	-3	35,558	-0.01%
2022/12/01	34.4	13.47	12	13.48	13.35	22.4	35,802	0.06%
2022/11/30	8	13.34	59	13.33	13.35	-51	35,621	-0.14%
2022/11/29	21	13.11	4	13.15	13.20	17	35,278	0.05%
2022/11/28	50	13.05	1.1	13.09	12.90	48.9	34,752	0.14%
2022/11/25	3.2	13.02	21	12.95	12.90	-17.9	34,401	-0.05%
2022/11/24	15.4	13.11	7	12.94	12.90	8.4	34,049	0.02%
2022/11/23	2.2	13.60	2	13.60	13.50	0.2	32,858	0.00%
2022/11/22	0	0.00	22.1	13.34	13.45	-22.1	32,652	-0.07%
2022/11/21	2	13.10	107	13.10	13.10	-105	32,038	-0.33%	大賣/鉅額交易
2022/11/18	100.1	12.90	0	0.00	13.00	100.1	31,905	0.31%
2022/11/17	1	12.95	0	0.00	12.95	1	32,036	0.00%
2022/11/16	10	13.06	10	13.00	13.00	0	32,232	0.00%
2022/11/15	20.5	13.02	22	13.06	13.15	-1.5	31,920	0.00%
2022/11/14	14	13.04	32	13.03	13.00	-18	31,678	-0.06%
2022/11/11	22	12.88	21	12.84	12.90	1	31,336	0.00%
2022/11/10	0.8	12.35	0	0.00	12.30	0.8	30,699	0.00%
2022/11/09	3	12.45	2	12.50	12.50	1	30,668	0.00%
2022/11/08	1	12.35	5	12.40	12.45	-4	30,757	-0.01%
2022/11/07	0	12.35	1	12.30	12.35	-1	30,958	0.00%
2022/11/04	5.6	12.09	100	12.10	12.20	-94.4	31,640	-0.30%
2022/11/03	0	0.00	1	12.05	12.00	-1	32,096	0.00%
2022/11/02	2	11.90	50	11.95	11.95	-48	32,186	-0.15%
2022/11/01	0	0.00	2	11.95	11.95	-2	32,472	-0.01%
2022/10/31	0	0.00	1	11.85	11.75	-1	33,331	0.00%
2022/10/28	1	11.75	257	11.85	11.70	-256	33,451	-0.77%	大賣/鉅額交易
2022/10/27	5	11.84	0	0.00	11.75	5	33,651	0.01%
2022/10/26	5	11.65	11	11.54	11.65	-6	33,886	-0.02%
2022/10/25	0	0.00	1	11.35	11.45	-1	33,785	0.00%
2022/10/24	216.2	11.15	1	11.15	11.15	215.2	33,711	0.64%	大買/鉅額交易
2022/10/21	142	11.35	0	0.00	11.20	142	33,642	0.42%	大買/鉅額交易
2022/10/20	2.3	11.03	5	11.10	11.45	-2.7	33,576	-0.01%
2022/10/19	9	11.23	0	0.00	11.20	9	33,184	0.03%
2022/10/18	6.1	11.21	4	11.21	11.35	2.1	33,159	0.01%
2022/10/17	67.6	11.20	9	11.19	11.30	58.6	33,315	0.18%
2022/10/14	8.2	11.71	6	11.65	11.65	2.2	33,402	0.01%
2022/10/13	25.3	11.81	3.7	11.83	11.70	21.6	33,643	0.06%
2022/10/12	0.1	12.25	0	0.00	12.20	0.1	33,503	0.00%
2022/10/11	12	12.09	0	0.00	12.15	12	33,678	0.04%
2022/10/07	7	12.29	1	12.35	12.35	6	33,475	0.02%
2022/10/06	1	12.35	3	12.35	12.40	-2	33,769	-0.01%
2022/10/05	2	12.20	12	12.25	12.30	-10	34,247	-0.03%
2022/10/04	5	11.89	0.4	11.95	11.90	4.6	34,793	0.01%
2022/10/03	3.3	11.81	3	11.83	11.80	0.3	34,722	0.00%
2022/09/30	18.2	12.04	8	12.13	12.00	10.2	34,939	0.03%
2022/09/29	4	12.23	23.3	12.25	12.25	-19.3	35,131	-0.05%
2022/09/28	25.1	12.22	30	12.35	12.15	-4.9	36,677	-0.01%
2022/09/27	32	12.52	0	0.00	12.55	32	37,719	0.08%
2022/09/26	7.3	12.67	36	12.63	12.60	-28.7	38,487	-0.07%
2022/09/23	5.2	12.90	14	12.90	12.85	-8.8	39,310	-0.02%
2022/09/22	8.5	12.80	0	0.00	12.80	8.5	40,238	0.02%
2022/09/21	2.7	12.96	0	0.00	13.00	2.7	40,178	0.01%
2022/09/20	0	0.00	1	13.15	13.10	-1	40,194	0.00%
2022/09/19	15.1	12.95	1	13.00	12.95	14.1	40,364	0.03%
2022/09/16	4.1	13.08	0	0.00	13.10	4.1	40,380	0.01%
2022/09/15	2.3	13.21	0	0.00	13.15	2.3	40,371	0.01%
2022/09/14	3.8	13.13	0	0.00	13.10	3.8	40,646	0.01%
2022/09/12	0.3	13.30	5	13.30	13.35	-4.7	42,125	-0.01%
2022/09/08	8.1	12.86	1.6	12.96	13.05	6.5	42,931	0.02%
2022/09/07	17.3	12.90	201.9	12.90	12.85	-184.6	43,472	-0.42%	大賣/鉅額交易
2022/09/06	3.1	13.12	1	13.10	13.15	2.1	43,131	0.00%
2022/09/05	214.4	13.00	5	13.10	13.10	209.4	43,196	0.48%	大買/鉅額交易
2022/09/02	4	13.20	13	13.30	13.15	-9	43,369	-0.02%
2022/09/01	2.4	13.23	0	0.00	13.30	2.4	43,288	0.01%
2022/08/31	1	13.35	40	13.35	13.40	-39	43,083	-0.09%
2022/08/30	14	13.33	9	13.44	13.35	5	42,942	0.01%
2022/08/29	12.6	13.37	4	13.45	13.35	8.6	42,862	0.02%
2022/08/26	14	13.75	2	13.75	13.75	12	42,686	0.03%
2022/08/25	1.2	13.60	0	0.00	13.65	1.2	42,924	0.00%
2022/08/24	7.1	13.46	0	0.00	13.55	7.1	43,184	0.02%
2022/08/23	8.1	13.58	0	0.00	13.55	8.1	44,962	0.02%
2022/08/22	1.2	13.77	0.3	13.85	13.80	0.9	45,880	0.00%
2022/08/19	1	13.85	0	0.00	13.90	1	46,495	0.00%
2022/08/18	8	13.86	10	13.85	13.85	-2	47,213	0.00%
2022/08/17	3	13.95	2.2	14.00	14.00	0.8	48,740	0.00%
2022/08/16	2.2	13.85	0	0.00	13.90	2.2	49,597	0.00%
2022/08/15	3	13.90	202	13.90	13.90	-199	50,188	-0.40%	大賣/鉅額交易
2022/08/12	21.3	13.88	6.5	13.86	13.90	14.8	50,247	0.03%
2022/08/11	16.3	13.92	12	13.93	13.90	4.3	50,440	0.01%
2022/08/10	18.1	13.47	1.1	13.56	13.55	17	50,223	0.03%
2022/08/09	214.1	13.40	5.5	13.43	13.40	208.6	50,048	0.42%	大買/鉅額交易
2022/08/08	2.1	13.15	1	13.30	13.35	1.1	50,538	0.00%
2022/08/05	5.1	13.22	8	13.17	13.35	-2.9	50,824	-0.01%
2022/08/04	2.4	12.80	3	12.82	12.85	-0.6	51,344	0.00%
2022/08/03	7.5	12.78	1	12.75	12.85	6.5	51,628	0.01%
2022/08/02	8	12.88	2	12.88	12.90	6	52,319	0.01%
2022/08/01	1	13.00	1	13.05	13.05	0	53,286	0.00%
2022/07/29	7	12.95	2.3	13.03	12.90	4.7	53,744	0.01%
2022/07/28	2	12.90	0	0.00	12.95	2	53,825	0.00%
2022/07/27	7	12.82	0	0.00	12.85	7	53,828	0.01%
2022/07/26	5.1	12.80	5	12.95	12.95	0.1	54,020	0.00%
2022/07/25	2.7	12.88	7	12.85	12.85	-4.3	54,429	-0.01%
2022/07/22	1	12.75	0.2	12.70	12.75	0.8	54,861	0.00%
2022/07/21	58.5	12.55	0	0.00	12.65	58.5	55,525	0.11%
2022/07/20	85.2	12.88	2	12.88	12.75	83.2	55,493	0.15%
2022/07/19	14.2	12.74	0	0.00	12.80	14.2	55,479	0.03%
2022/07/18	17	12.72	9	12.71	12.70	8	55,457	0.01%
2022/07/15	5.6	12.57	1	12.50	12.50	4.6	55,469	0.01%
2022/07/14	0.1	12.80	0	0.00	12.75	0.1	55,745	0.00%
2022/07/13	3.1	12.69	4	12.79	12.80	-0.9	55,895	0.00%
2022/07/12	23.6	12.34	15	12.35	12.30	8.6	56,245	0.02%
2022/07/11	1.1	12.81	0	0.00	12.80	1.1	56,183	0.00%
2022/07/08	3.3	12.94	14	13.00	12.90	-10.7	56,933	-0.02%
2022/07/07	21.2	12.74	11	12.92	12.90	10.2	56,884	0.02%
2022/07/06	51.7	13.01	65	12.95	12.90	-13.3	56,712	-0.02%
2022/07/05	4	14.20	2	14.18	14.25	2	56,037	0.00%
2022/07/04	1.4	14.29	6	14.20	14.20	-4.7	55,263	-0.01%
2022/07/01	923.2	14.30	22	14.30	14.30	901.2	56,045	1.61%	大買/鉅額交易
2022/06/30	116.4	14.76	5	14.79	14.70	111.4	56,326	0.20%	大買/鉅額交易
2022/06/29	4	15.20	0	0.00	15.20	4	55,861	0.01%
2022/06/28	1	15.25	0	0.00	15.30	1	57,279	0.00%
2022/06/27	1	15.35	0	0.00	15.25	1	57,834	0.00%
2022/06/24	4	15.20	3	15.20	15.25	1	57,680	0.00%
2022/06/23	2.3	15.02	0	0.00	15.10	2.3	58,066	0.00%
2022/06/22	4.3	15.14	1.1	15.16	15.10	3.2	58,007	0.01%
2022/06/21	1.2	15.16	14	15.21	15.30	-12.8	57,943	-0.02%
2022/06/20	24	14.91	2	14.75	14.70	22	57,917	0.04%
2022/06/17	22.4	15.02	2	15.05	15.15	20.4	57,370	0.04%
2022/06/16	23	15.37	0	0.00	15.25	23	57,547	0.04%
2022/06/15	39	15.54	0	0.00	15.50	39	60,394	0.06%
2022/06/14	21	15.40	3	15.62	15.55	18	61,948	0.03%
2022/06/13	25.1	15.43	1	15.50	15.50	24.1	62,344	0.04%
2022/06/10	1	15.80	0	0.00	15.85	1	62,582	0.00%
2022/06/09	6	16.02	1	16.15	16.00	5	62,879	0.01%
2022/06/08	2	16.00	15	16.00	16.00	-13	63,200	-0.02%
2022/06/07	9	15.92	0	0.00	15.90	9	64,557	0.01%
2022/06/06	8	16.07	0	0.00	16.05	8	65,053	0.01%
2022/06/02	8	15.82	1	15.90	15.80	7	66,395	0.01%
2022/06/01	6.2	16.01	40	16.00	15.95	-33.8	69,532	-0.05%
2022/05/31	4	16.00	2	16.20	16.20	2	71,755	0.00%
2022/05/30	43	16.13	23	15.91	16.15	20	70,440	0.03%
2022/05/27	2.1	15.45	8	15.41	15.50	-5.9	71,191	-0.01%
2022/05/26	14.1	15.16	2	15.15	15.15	12.1	71,903	0.02%
2022/05/25	34.9	15.18	33.2	15.16	15.20	1.7	72,657	0.00%
2022/05/24	31.1	15.69	0	0.00	15.60	31.1	73,540	0.04%
2022/05/23	19.4	15.75	6	15.87	15.90	13.4	72,906	0.02%
2022/05/20	2.4	15.88	6	15.97	15.90	-3.6	73,902	0.00%
2022/05/19	11.8	15.81	1	15.80	15.80	10.8	74,219	0.01%
2022/05/18	16.2	16.27	8	16.18	16.35	8.2	74,585	0.01%
2022/05/17	13	15.91	4	15.84	15.85	9	74,977	0.01%
2022/05/16	11.7	15.75	7	15.94	15.85	4.7	75,317	0.01%
2022/05/13	32.3	15.95	10	16.00	16.00	22.3	75,827	0.03%
2022/05/12	38.9	16.04	144.1	16.12	15.85	-105.2	76,243	-0.14%	大賣/鉅額交易
2022/05/11	18.1	16.52	1	16.45	16.40	17.1	75,317	0.02%
2022/05/10	5.2	16.67	54	16.52	16.70	-48.8	75,489	-0.06%
2022/05/09	25.7	16.90	15.1	16.88	16.85	10.6	75,350	0.01%
2022/05/06	11.1	17.35	41	17.33	17.45	-29.9	75,578	-0.04%
2022/05/05	6.3	17.67	1	17.65	17.65	5.3	77,448	0.01%
2022/05/04	17	17.62	2	17.65	17.70	15	77,747	0.02%
2022/05/03	3.1	17.67	0	0.00	17.70	3.1	78,503	0.00%
2022/04/29	27	17.93	4	18.08	17.95	23	79,946	0.03%
2022/04/28	4.2	17.62	0	0.00	17.90	4.2	81,077	0.01%
2022/04/27	21	17.80	6	17.72	17.80	15	82,023	0.02%
2022/04/26	11.3	18.20	130	18.20	18.20	-118.7	82,580	-0.14%	大賣/鉅額交易
2022/04/25	27	18.23	5.2	18.20	18.15	21.8	83,009	0.03%
2022/04/22	7	18.23	7	18.56	18.60	0	84,359	0.00%
2022/04/21	15.9	18.45	0	0.00	18.40	15.9	87,723	0.02%
2022/04/20	17.1	18.54	0	0.00	18.75	17.1	89,730	0.02%
2022/04/19	7	18.57	5	18.75	18.50	2	92,335	0.00%
2022/04/18	16.6	18.55	7	18.55	18.50	9.6	96,008	0.01%
2022/04/15	10.8	18.98	53	18.92	19.00	-42.2	95,286	-0.04%
2022/04/14	34.6	19.34	44	19.32	19.20	-9.4	95,330	-0.01%
2022/04/13	6	19.56	30	19.55	19.65	-24	94,847	-0.03%
2022/04/12	6.6	19.55	6	19.53	19.55	0.6	95,107	0.00%
2022/04/11	28	19.93	9	19.75	19.75	19	94,877	0.02%
2022/04/08	7	19.58	0.3	19.45	19.80	6.7	95,305	0.01%
2022/04/07	29.1	19.62	19	19.58	19.30	10.1	96,001	0.01%
2022/04/06	67	19.50	14	19.58	19.70	53	95,900	0.06%
2022/04/01	5	19.21	22	19.23	19.30	-17	95,306	-0.02%
2022/03/31	8	19.34	11.1	19.34	19.20	-3.1	94,938	0.00%
2022/03/30	2	19.05	4	19.10	19.05	-2	94,025	0.00%
2022/03/29	0	0.00	11	18.92	18.95	-11	94,476	-0.01%
2022/03/28	6	18.73	13	18.65	18.95	-7	95,706	-0.01%
2022/03/25	16.8	18.95	24	18.82	18.75	-7.2	96,220	-0.01%
2022/03/24	6.1	18.98	25.2	18.96	19.00	-19.1	97,646	-0.02%
2022/03/23	24.1	18.95	4.2	18.93	19.00	19.9	100,697	0.02%
2022/03/22	13.4	18.68	1	18.70	18.75	12.4	100,951	0.01%
2022/03/21	29.6	18.89	3	19.03	18.80	26.6	100,950	0.03%
2022/03/18	11	18.73	43	18.92	19.05	-32	100,367	-0.03%
2022/03/17	22	18.50	32	18.57	18.65	-10	97,396	-0.01%
2022/03/16	2.3	17.78	2	17.78	17.85	0.3	96,195	0.00%
2022/03/15	4.8	17.79	23	17.72	17.80	-18.2	95,878	-0.02%
2022/03/14	1.2	17.55	56	17.55	17.55	-54.8	95,870	-0.06%
2022/03/11	6	17.50	2	17.53	17.50	4	96,277	0.00%
2022/03/10	23.6	17.68	48	17.69	17.70	-24.4	96,520	-0.03%
2022/03/09	20	17.09	11	17.07	17.05	9	95,926	0.01%
2022/03/08	104.1	16.91	42	16.98	16.95	62.1	95,709	0.06%	大買/
2022/03/07	114.4	17.06	152.2	17.02	17.05	-37.8	94,838	-0.04%	大買/大賣/
2022/03/04	93.6	18.02	10	18.00	17.90	83.6	92,986	0.09%
2022/03/03	30	18.48	25	18.45	18.45	5	91,649	0.01%
2022/03/02	88	18.39	52	18.36	18.40	36	92,395	0.04%
2022/03/01	23.3	18.70	56	18.73	18.75	-32.8	91,081	-0.04%
2022/02/25	25.1	18.81	10	18.73	18.95	15.1	90,730	0.02%
2022/02/24	51.5	18.97	11	19.08	18.85	40.5	90,257	0.04%
2022/02/23	10	19.37	38	19.39	19.35	-28	88,904	-0.03%
2022/02/22	24.1	19.26	6.2	19.37	19.40	17.9	90,191	0.02%
2022/02/21	5	19.41	72	19.54	19.60	-67	91,665	-0.07%
2022/02/18	7	19.52	16	19.53	19.50	-9	96,169	-0.01%
2022/02/17	22	19.45	13	19.48	19.35	9	96,496	0.01%
2022/02/16	11.2	19.26	32.8	19.30	19.30	-21.6	97,777	-0.02%
2022/02/15	15	19.20	13	19.19	19.15	2	100,508	0.00%
2022/02/14	22.1	19.02	10	19.15	19.20	12.1	100,398	0.01%
2022/02/11	11.5	19.21	11	19.32	19.30	0.5	99,506	0.00%
2022/02/10	5	19.15	23	19.10	19.30	-18	99,021	-0.02%
2022/02/09	13.3	19.33	51	19.20	19.30	-37.7	98,611	-0.04%
2022/02/08	3	19.25	219	19.17	19.25	-216	98,050	-0.22%	大賣/鉅額交易
2022/02/07	4.3	18.92	46	18.99	19.10	-41.7	96,860	-0.04%
2022/01/26	21	18.23	9	18.23	18.20	12	94,430	0.01%
2022/01/25	14.4	18.15	16	18.09	18.20	-1.7	93,985	0.00%
2022/01/24	37.2	18.05	98	18.25	18.45	-60.8	93,199	-0.07%
2022/01/21	112.9	18.47	79	18.40	18.40	33.9	91,776	0.04%	大買/
2022/01/20	51.4	18.70	35	18.70	18.75	16.4	90,155	0.02%
2022/01/19	41.1	18.89	20.3	18.85	18.85	20.8	88,874	0.02%
2022/01/18	22	18.95	63	18.91	19.10	-41	87,706	-0.05%
2022/01/17	17	18.93	89	19.02	18.90	-72	86,585	-0.08%
2022/01/14	94	18.93	98	18.81	18.85	-4	84,692	0.00%
2022/01/13	33	18.42	58	18.60	18.65	-25	81,356	-0.03%
2022/01/12	86.4	18.24	48.2	18.46	18.45	38.2	79,413	0.05%
2022/01/11	44	17.92	59.5	18.02	18.25	-15.5	76,726	-0.02%
2022/01/10	5.1	17.27	3	17.27	17.35	2.1	73,683	0.00%
2022/01/07	17	17.30	17	17.34	17.30	0	73,695	0.00%
2022/01/06	25	17.23	13	17.26	17.25	12	73,345	0.02%
2022/01/05	29	17.22	6	17.30	17.20	23	73,189	0.03%
2022/01/04	20.5	17.10	20	17.05	17.10	0.5	73,110	0.00%
2022/01/03	60.3	17.18	24	17.14	17.15	36.3	72,981	0.05%
2021/12/30	83	17.48	44.4	17.51	17.50	38.6	71,626	0.05%
2021/12/29	51	17.49	95.6	17.41	17.60	-44.6	70,492	-0.06%
2021/12/28	5	16.95	26	16.97	17.10	-21	69,355	-0.03%
2021/12/27	2	16.88	14	16.91	16.90	-12	68,922	-0.02%
2021/12/24	53	16.81	7	16.86	16.85	46	69,645	0.07%
2021/12/23	12.5	16.59	13	16.63	16.70	-0.5	69,265	0.00%
2021/12/22	22.5	16.55	2	16.55	16.65	20.5	68,755	0.03%
2021/12/21	24	16.58	15	16.59	16.60	9	67,626	0.01%
2021/12/20	21	16.62	24	16.78	16.55	-3	67,018	0.00%
2021/12/17	14	16.83	46	16.77	16.85	-32	65,735	-0.05%
2021/12/16	50	16.50	68	16.50	16.50	-18	62,859	-0.03%
2021/12/15	11	16.55	12	16.60	16.55	-1	63,353	0.00%
2021/12/14	32.8	16.50	70	16.51	16.60	-37.3	64,095	-0.06%
2021/12/13	35	16.69	10	16.74	16.65	25	65,341	0.04%
2021/12/10	81	16.70	53	16.66	16.60	28	65,336	0.04%
2021/12/09	2	16.55	9	16.59	16.65	-7	66,257	-0.01%
2021/12/08	52	16.67	1	16.55	16.50	51	66,982	0.08%
2021/12/07	30	16.61	34	16.41	16.70	-4	66,222	-0.01%
2021/12/06	9	16.48	2	16.50	16.45	7	65,707	0.01%
2021/12/03	17.1	16.32	21	16.41	16.35	-4	65,448	-0.01%
2021/12/02	34.5	16.12	26	16.15	16.15	8.5	65,049	0.01%
2021/12/01	4	16.16	10.7	16.13	16.25	-6.7	64,906	-0.01%
2021/11/30	103.1	16.16	32	16.12	16.40	71.1	64,479	0.11%	大買/
2021/11/29	25	16.04	15	16.06	16.20	10	64,003	0.02%
2021/11/26	195.8	16.50	5	16.36	16.35	190.8	63,263	0.30%	大買/鉅額交易
2021/11/25	128	16.66	22	16.73	16.80	106	62,823	0.17%	大買/鉅額交易
2021/11/24	60	16.88	1	17.00	16.80	59	63,421	0.09%
2021/11/23	23	16.75	27	16.81	16.80	-4	62,961	-0.01%
2021/11/22	26	16.66	24.1	16.64	16.70	1.9	62,204	0.00%
2021/11/19	66.9	16.79	56.1	16.92	16.85	10.8	61,861	0.02%
2021/11/18	204.7	17.18	94	17.12	17.10	110.7	60,633	0.18%	大買/鉅額交易
2021/11/17	54.8	16.73	67	16.58	16.95	-12.2	58,267	-0.02%
2021/11/16	14	15.42	26	15.60	15.65	-12	54,411	-0.02%
2021/11/15	62	15.67	18	15.59	15.60	44	54,942	0.08%
2021/11/12	6	15.03	218	14.69	15.30	-212	53,620	-0.40%	大賣/鉅額交易
2021/11/11	205	14.60	235	14.34	14.50	-30	51,294	-0.06%	大買/大賣/
2021/11/10	0	0.00	38	14.34	14.35	-38	53,352	-0.07%
2021/11/08	45	14.30	36	14.30	14.30	9	57,001	0.02%
2021/11/05	5	14.13	0	0.00	14.15	5	58,065	0.01%
2021/11/04	5	14.15	2	14.20	14.15	3	59,407	0.01%
2021/11/03	8	14.15	0	0.00	14.15	8	60,455	0.01%
2021/11/02	2	14.10	0	0.00	14.15	2	61,236	0.00%
2021/11/01	4	14.15	0	0.00	14.10	4	61,653	0.01%
2021/10/29	31	14.20	31	14.35	14.20	0	61,686	0.00%
2021/10/28	200	14.25	0	0.00	14.35	200	61,681	0.32%	大買/鉅額交易
2021/10/27	23	14.32	30	14.30	14.30	-7	61,901	-0.01%
2021/10/26	1	14.15	716	14.30	14.30	-715	62,189	-1.15%	大賣/鉅額交易
2021/10/25	41	14.11	35	14.15	14.15	6	62,115	0.01%
2021/10/22	0	0.00	2	14.15	14.15	-2	63,530	0.00%
2021/10/21	0	0.00	20	14.15	14.15	-20	64,559	-0.03%
2021/10/20	12	14.10	12	14.25	14.15	0	64,956	0.00%
2021/10/19	16	14.25	1	14.30	14.25	15	65,046	0.02%
2021/10/18	13	14.20	39	14.25	14.20	-26	65,164	-0.04%
2021/10/15	0	0.00	5	14.10	14.10	-5	65,357	-0.01%
2021/10/14	132	14.02	130.1	14.00	14.00	1.9	66,634	0.00%	大買/大賣/
2021/10/13	76	14.06	70	14.10	14.10	6	68,350	0.01%
2021/10/12	82	14.09	40	14.15	14.20	42	70,419	0.06%
2021/10/08	1	14.10	0	0.00	14.15	1	70,965	0.00%
2021/10/07	2	14.15	76	14.10	14.10	-74	71,561	-0.10%
2021/10/06	2	13.93	0	0.00	14.00	2	72,631	0.00%
2021/10/05	69	13.94	2	13.90	13.95	67	73,764	0.09%
2021/10/04	90	13.97	0	0.00	13.90	90	74,530	0.12%
2021/10/01	32	13.95	1	13.95	14.00	31	76,499	0.04%
2021/09/30	51	14.00	67	14.16	14.20	-16	76,853	-0.02%
2021/09/29	304	14.03	99	14.05	14.05	205	77,139	0.27%	大買/鉅額交易
2021/09/28	8	14.12	1	14.15	14.20	7	77,236	0.01%
2021/09/27	100	14.10	120	14.20	14.20	-20	77,492	-0.03%	大賣/
2021/09/24	122	14.14	110	14.10	14.10	12	77,668	0.02%	大買/大賣/
2021/09/23	22.1	14.10	0	0.00	14.10	22.1	77,779	0.03%
2021/09/22	207	13.90	272	14.05	14.10	-65	78,426	-0.08%	大買/大賣/
2021/09/17	81.8	14.49	225	14.28	14.25	-143.2	78,310	-0.18%	大賣/鉅額交易
2021/09/16	48.1	14.55	9	14.53	14.50	39.1	77,892	0.05%
2021/09/15	29	14.30	0	0.00	14.35	29	76,980	0.04%
2021/09/14	1	14.10	95	14.21	14.30	-94	78,401	-0.12%
2021/09/13	16.1	14.09	108	14.01	14.10	-91.9	80,629	-0.11%	大賣/
2021/09/09	1	13.75	1	13.80	13.80	0	81,822	0.00%
2021/09/08	3	13.70	30	13.75	13.75	-27	81,808	-0.03%
2021/09/07	3	13.77	8	13.74	13.85	-5	81,940	-0.01%
2021/09/06	15	13.85	0	0.00	13.80	15	81,919	0.02%
2021/09/03	4	13.93	6	13.90	13.95	-2	81,961	0.00%
2021/09/02	24.3	13.83	0	0.00	13.75	24.3	82,377	0.03%
2021/09/01	4	14.06	1	14.05	14.10	3	81,731	0.00%
2021/08/31	38.1	13.98	16	14.14	14.20	22.1	81,436	0.03%
2021/08/30	3	14.08	45	13.94	14.20	-42	81,177	-0.05%
2021/08/27	2	13.80	4	13.73	13.80	-2	80,857	0.00%
2021/08/26	5	13.55	1	13.65	13.65	4	80,751	0.00%
2021/08/25	11	13.60	3	13.58	13.65	8	81,508	0.01%
2021/08/24	15	13.32	2	13.35	13.40	13	81,434	0.02%
2021/08/23	14	13.29	13	13.30	13.35	1	82,123	0.00%
2021/08/20	17.3	13.10	3	13.12	13.15	14.3	82,382	0.02%
2021/08/19	73.7	13.25	2	13.25	13.20	71.7	82,509	0.09%
2021/08/18	9	13.57	0	0.00	13.60	9	81,570	0.01%
2021/08/17	12	13.57	0	0.00	13.65	12	81,339	0.01%
2021/08/16	98.3	13.88	10	13.82	13.70	88.3	80,832	0.11%
2021/08/13	120	14.38	43.1	14.33	14.30	76.9	78,735	0.10%	大買/
2021/08/12	16	13.82	0	0.00	13.85	16	76,171	0.02%
2021/08/11	44.3	13.92	24	13.94	13.90	20.3	77,421	0.03%
2021/08/10	30	13.72	3	13.80	13.85	27	79,013	0.03%
2021/08/09	52	14.17	10	14.15	14.15	42	81,499	0.05%
2021/08/06	3.1	14.23	12	14.16	14.25	-8.9	82,427	-0.01%
2021/08/05	12	14.25	5	14.25	14.25	7	84,791	0.01%
2021/08/04	10	14.20	3	14.25	14.25	7	90,808	0.01%
2021/08/02	11	14.10	33.6	14.15	14.20	-22.6	98,894	-0.02%
2021/07/30	0	0.00	27	14.12	14.10	-27	99,430	-0.03%
2021/07/29	0	0.00	21	14.10	14.10	-21	100,379	-0.02%
2021/07/28	60.3	13.66	2	13.73	13.85	58.3	102,409	0.06%
2021/07/27	119	14.08	114	14.26	13.95	5	106,150	0.00%	大買/大賣/
2021/07/26	15	14.26	16	14.27	14.25	-1	107,347	0.00%
2021/07/23	14	14.33	4	14.35	14.40	10	109,081	0.01%
2021/07/22	3	14.18	6	14.15	14.20	-3	111,678	0.00%
2021/07/21	48	14.09	1	14.15	14.10	47	114,878	0.04%
2021/07/20	36	14.10	2	14.15	14.15	34	120,639	0.03%
2021/07/19	52.5	14.50	4	14.45	14.45	48.5	121,839	0.04%
2021/07/16	10.1	14.44	46	14.43	14.70	-35.9	123,822	-0.03%
2021/07/15	5	14.10	512	14.18	14.20	-507	122,551	-0.41%	大賣/鉅額交易
2021/07/14	1	13.85	31	13.95	13.95	-30	122,986	-0.02%
2021/07/13	12	13.92	6	14.05	13.80	6	124,648	0.00%
2021/07/12	33	13.95	30	13.97	13.95	3	124,581	0.00%
2021/07/09	3	13.68	7	13.68	13.70	-4	124,502	0.00%
2021/07/08	15	13.77	16	13.88	13.95	-1	124,941	0.00%
2021/07/07	117	13.45	3	13.47	13.50	114	124,426	0.09%	大買/鉅額交易
2021/07/06	10	13.30	44	13.29	13.30	-34	126,833	-0.03%
2021/07/05	0	0.00	74	13.20	13.25	-74	126,659	-0.06%
2021/07/02	21	13.10	15	13.12	13.15	6	126,296	0.00%
2021/07/01	21	13.06	133	13.08	13.05	-112	126,328	-0.09%	大賣/鉅額交易
2021/06/30	1	13.10	13	13.13	13.15	-12	126,167	-0.01%
2021/06/29	93	13.01	68	13.11	13.00	25	126,127	0.02%
2021/06/28	18	13.19	23	13.18	13.20	-5	125,824	0.00%
2021/06/25	0	0.00	13	12.95	12.95	-13	125,374	-0.01%
2021/06/24	27	12.81	15	12.85	12.80	12	125,396	0.01%
2021/06/23	119	12.89	25	12.95	12.85	94	126,305	0.07%	大買/
2021/06/22	22.1	12.56	35	12.75	12.65	-12.9	126,230	-0.01%
2021/06/21	12	12.20	0	0.00	12.15	12	123,178	0.01%
2021/06/18	45	12.33	0	0.00	12.25	45	122,899	0.04%
2021/06/17	0	0.00	3	12.40	12.45	-3	122,509	0.00%
2021/06/16	15	12.29	4	12.33	12.35	11	124,544	0.01%
2021/06/15	12	12.39	0	0.00	12.40	12	124,700	0.01%
2021/06/11	0	0.00	10	12.50	12.50	-10	124,890	-0.01%
2021/06/10	28	12.38	2	12.40	12.45	26	125,395	0.02%
2021/06/09	4	12.40	1	12.45	12.45	3	126,284	0.00%
2021/06/08	1	12.55	3	12.50	12.55	-2	126,469	0.00%
2021/06/07	8	12.48	0	0.00	12.50	8	128,135	0.01%
2021/06/04	13	12.55	8	12.57	12.65	5	128,650	0.00%
2021/06/03	8	12.67	2	12.70	12.70	6	129,597	0.00%
2021/06/02	7	12.74	43	12.64	12.75	-36	130,004	-0.03%
2021/06/01	7	12.49	199	12.59	12.60	-192	129,273	-0.15%	大賣/鉅額交易
2021/05/31	54	12.35	16	12.40	12.45	38	129,332	0.03%
2021/05/28	4	12.15	16	12.28	12.30	-12	128,901	-0.01%
2021/05/27	21	12.09	5	12.06	12.10	16	128,298	0.01%
2021/05/26	0	0.00	56	12.16	12.20	-56	128,177	-0.04%
2021/05/25	11	12.15	43	12.17	12.10	-32	128,520	-0.02%
2021/05/24	37	12.05	40	11.97	12.05	-3	128,334	0.00%
2021/05/21	13	12.07	5	11.95	12.05	8	128,303	0.01%
2021/05/20	11	11.76	1	11.80	11.85	10	127,584	0.01%
2021/05/19	91.4	11.99	1	12.00	11.95	90.4	126,812	0.07%
2021/05/18	24	11.98	59	11.82	12.10	-35	125,810	-0.03%
2021/05/17	127.2	11.35	68	11.55	11.20	59.2	123,704	0.05%	大買/
2021/05/14	147.3	12.13	5	12.06	12.10	142.3	119,729	0.12%	大買/鉅額交易
2021/05/13	55	12.17	181	12.10	12.10	-126	117,481	-0.11%	大賣/鉅額交易
2021/05/12	126	12.54	223.4	12.90	12.40	-97.4	114,416	-0.09%	大買/大賣/
2021/05/11	70	13.00	26	13.22	13.00	44	108,102	0.04%
2021/05/10	55	13.34	83	13.30	13.35	-28	102,931	-0.03%
2021/05/07	5	12.83	15	12.85	12.85	-10	100,112	-0.01%
2021/05/06	38	12.61	0	0.00	12.75	38	99,754	0.04%
2021/05/05	85	12.62	28	12.76	12.60	57	98,452	0.06%
2021/05/04	152.5	12.63	39	12.05	12.35	113.5	96,151	0.12%	大買/鉅額交易
2021/05/03	473.1	13.05	85	12.96	13.00	388.1	91,250	0.43%	大買/鉅額交易
2021/04/29	35	13.04	6	13.06	13.05	29	89,321	0.03%
2021/04/28	73	13.17	103	13.20	13.15	-30	86,923	-0.03%	大賣/
2021/04/27	154.2	13.39	127.5	13.39	13.45	26.7	84,339	0.03%	大買/大賣/
2021/04/26	154	13.13	94	13.28	13.50	60	80,862	0.07%	大買/
2021/04/23	23	12.08	31.4	12.17	12.30	-8.4	74,293	-0.01%
2021/04/22	57	12.11	81	11.92	11.85	-24	72,104	-0.03%
2021/04/21	45	11.65	42	11.70	11.75	3	68,469	0.00%
2021/04/20	14	11.80	0	11.75	11.80	14	68,119	0.02%
2021/04/19	30	11.60	39	11.76	11.80	-9	67,727	-0.01%
2021/04/16	502	11.25	21	11.22	11.25	481	67,623	0.71%	大買/鉅額交易
2021/04/15	2	11.25	2	11.18	11.25	0	67,182	0.00%
2021/04/14	3	11.03	47	11.05	11.05	-44	66,270	-0.07%
2021/04/13	19.5	11.12	31	11.11	11.05	-11.5	65,355	-0.02%
2021/04/12	113	10.91	497	11.02	11.15	-384	63,818	-0.60%	大買/大賣/鉅額交易
2021/04/09	23	10.37	21	10.35	10.40	2	60,551	0.00%
2021/04/08	36	10.40	0	0.00	10.40	36	60,532	0.06%
2021/04/07	32	10.44	1	10.45	10.45	31	61,313	0.05%
2021/04/06	21	10.45	0	0.00	10.45	21	61,136	0.03%
2021/04/01	12	10.47	6	10.50	10.50	6	60,829	0.01%
2021/03/31	6.5	10.40	4	10.40	10.50	2.5	60,761	0.00%
2021/03/30	6	10.38	13.5	10.39	10.40	-7.5	61,195	-0.01%
2021/03/29	35	10.45	19	10.41	10.50	16	61,482	0.03%
2021/03/26	81	10.54	42	10.65	10.50	39	62,181	0.06%
2021/03/25	19	10.40	4	10.43	10.50	15	62,038	0.02%
2021/03/24	3	10.18	22	10.20	10.20	-19	62,349	-0.03%
2021/03/23	100	10.20	11	10.25	10.20	89	62,367	0.14%
2021/03/22	53	10.10	11	10.10	10.15	42	62,486	0.07%
2021/03/19	99.4	10.00	158	10.05	10.00	-58.6	62,256	-0.09%	大賣/
2021/03/18	96	10.02	11	9.99	10.00	85	60,575	0.14%
2021/03/17	4	10.00	0	0.00	10.05	4	60,896	0.01%
2021/03/16	4.2	10.09	30	10.10	10.10	-25.8	60,755	-0.04%
2021/03/15	25	9.98	44	10.01	10.10	-19	60,452	-0.03%
2021/03/12	9	9.80	29.7	9.83	9.87	-20.7	59,766	-0.03%
2021/03/11	103	9.92	68	9.94	9.83	35	60,524	0.06%	大買/
2021/03/10	16	9.78	12	9.77	9.80	4	59,580	0.01%
2021/03/09	11	9.59	2	9.66	9.70	9	58,773	0.02%
2021/03/08	18	9.52	31	9.53	9.46	-13	57,704	-0.02%
2021/03/05	1	9.46	5	9.43	9.44	-4	57,289	-0.01%
2021/03/04	17	9.40	76	9.36	9.45	-59	58,862	-0.10%
2021/03/03	14	9.42	0	0.00	9.42	14	58,451	0.02%
2021/03/02	100	9.30	0	0.00	9.28	100	57,903	0.17%
2021/02/26	102	9.38	24	9.40	9.30	78	57,908	0.13%	大買/
2021/02/25	4	9.49	0	0.00	9.55	4	56,837	0.01%
2021/02/24	15.2	9.31	0	0.00	9.31	15.2	55,825	0.03%
2021/02/23	0	0.00	4	9.25	9.29	-4	55,424	-0.01%
2021/02/22	3	9.21	0	0.00	9.20	3	54,947	0.01%
2021/02/19	3	9.17	2	9.20	9.20	1	54,816	0.00%
2021/02/18	3	9.23	0	0.00	9.25	3	54,667	0.01%
2021/02/17	18	9.19	0	9.16	9.19	18	54,240	0.03%
2021/02/05	0	0.00	11	9.03	9.06	-11	53,406	-0.02%
2021/02/04	1.5	9.04	0	0.00	9.03	1.5	53,389	0.00%
2021/02/03	2	9.02	0	0.00	9.05	2	53,773	0.00%
2021/02/02	2	8.97	1	8.96	8.95	1	53,969	0.00%
2021/02/01	4	8.93	3	8.93	8.93	1	53,717	0.00%
2021/01/29	14	8.95	0	0.00	8.92	14	53,647	0.03%
2021/01/28	2	8.96	1	8.94	8.94	1	53,137	0.00%
2021/01/27	14	9.03	0	0.00	9.01	14	52,475	0.03%
2021/01/26	5	9.05	8	9.06	9.04	-3	52,234	-0.01%
2021/01/25	11	9.04	10	9.10	9.08	1	51,945	0.00%
2021/01/22	13	9.05	1	9.04	9.04	12	51,816	0.02%
2021/01/21	1.2	9.08	0	0.00	9.06	1.2	51,422	0.00%
2021/01/20	4.2	9.12	0	0.00	9.06	4.2	51,121	0.01%
2021/01/19	2	9.29	5.3	9.31	9.31	-3.3	50,347	-0.01%
2021/01/18	14	9.17	5	9.19	9.25	9	50,015	0.02%
2021/01/15	10	9.40	13	9.35	9.28	-3	49,517	-0.01%
2021/01/14	0	0.00	5	9.44	9.46	-5	49,113	-0.01%
2021/01/13	84	9.58	0	0.00	9.51	84	48,581	0.17%
2021/01/12	17	9.46	84	9.41	9.47	-67	47,754	-0.14%
2021/01/11	50	9.71	23	9.76	9.71	27	46,504	0.06%
2021/01/08	0	0.00	7	9.35	9.41	-7	44,014	-0.02%
2021/01/07	3	9.33	35	9.33	9.29	-32	43,079	-0.07%
2021/01/06	25	9.33	20	9.30	9.28	5	42,418	0.01%
2021/01/05	0	0.00	5	9.24	9.24	-5	41,546	-0.01%
2021/01/04	2	9.25	5	9.24	9.24	-3	41,129	-0.01%
2020/12/31	11	9.28	12	9.35	9.30	-1	40,631	0.00%
2020/12/30	20	9.39	4	9.34	9.38	16	39,974	0.04%
2020/12/29	1	9.19	2	9.20	9.18	-1	38,800	0.00%
2020/12/28	5	9.17	10	9.17	9.17	-5	38,423	-0.01%
2020/12/25	16	9.22	2	9.27	9.20	14	38,192	0.04%
2020/12/24	0	0.00	2	9.17	9.22	-2	37,695	-0.01%
2020/12/23	0	0.00	12	9.16	9.19	-12	36,409	-0.03%
2020/12/22	0	0.00	5	9.11	9.05	-5	35,227	-0.01%
2020/12/21	7	9.08	13	9.08	9.11	-6	34,095	-0.02%
2020/12/18	22.2	9.17	2	9.16	9.04	20.2	32,588	0.06%
2020/12/17	5	9.15	0	0.00	9.15	5	30,533	0.02%
2020/12/16	10	9.05	17	9.08	9.10	-7	29,857	-0.02%
2020/12/15	5.5	8.96	0	0.00	8.94	5.5	29,180	0.02%
2020/12/14	32.5	9.05	9	9.05	9.06	23.5	28,503	0.08%
2020/12/11	14	9.01	1	9.02	9.07	13	27,831	0.05%
2020/12/10	12	8.96	42	8.91	8.96	-30	26,740	-0.11%
2020/12/09	12	8.86	1	8.88	8.90	11	26,316	0.04%
2020/12/08	17	8.98	3	8.97	8.95	14	25,947	0.05%
2020/12/07	4	9.10	7	9.14	9.13	-3	25,171	-0.01%
2020/12/04	2	8.98	5	9.00	9.00	-3	23,819	-0.01%
2020/12/03	7	8.89	0	0.00	8.92	7	22,879	0.03%
2020/12/02	0	0.00	1	8.89	8.93	-1	22,440	0.00%
2020/12/01	0	0.00	4	8.86	8.88	-4	21,754	-0.02%
2020/11/30	60	8.88	10	8.84	8.92	50	21,563	0.23%
2020/11/27	3	8.71	3	8.71	8.74	0	19,732	0.00%
2020/11/26	10	8.69	5	8.71	8.71	5	19,422	0.03%
2020/11/25	20	8.70	2	8.75	8.68	18	19,619	0.09%
2020/11/23	0	0.00	1	8.65	8.68	-1	19,056	-0.01%
2020/11/20	22	8.64	0	0.00	8.64	22	18,889	0.12%
2020/11/18	4.2	8.70	2	8.72	8.72	2.2	18,609	0.01%
2020/11/17	2	8.66	0	0.00	8.66	2	18,466	0.01%
2020/11/16	3	8.66	2	8.67	8.68	1	18,839	0.01%
2020/11/12	2	8.73	0	0.00	8.69	2	18,904	0.01%
2020/11/11	0	0.00	3	8.78	8.79	-3	18,722	-0.02%
2020/11/10	6	8.70	17	8.69	8.67	-11	18,183	-0.06%
2020/11/09	2	8.59	4	8.63	8.62	-2	17,793	-0.01%
2020/11/06	0	0.00	2	8.58	8.58	-2	17,608	-0.01%
2020/11/04	4	8.51	0	0.00	8.49	4	17,619	0.02%
2020/11/02	0	0.00	3	8.44	8.46	-3	17,998	-0.02%
2020/10/29	1	8.42	6	8.42	8.44	-5	17,946	-0.03%
2020/10/21	0.2	8.50	10	8.51	8.50	-9.8	18,834	-0.05%
2020/10/14	0	0.00	5	8.49	8.47	-5	19,782	-0.03%
2020/10/13	1	8.48	3	8.45	8.50	-2	19,956	-0.01%
2020/10/08	0	0.00	1	8.59	8.60	-1	20,342	0.00%
2020/10/07	0	0.00	20	8.56	8.55	-20	20,568	-0.10%
2020/09/30	0	0.00	8	8.51	8.51	-8	21,654	-0.04%
2020/09/28	0	0.00	1	8.41	8.41	-1	22,689	0.00%
2020/09/25	1	8.30	10	8.28	8.33	-9	24,011	-0.04%
2020/09/24	4	8.29	0	0.00	8.21	4	25,377	0.02%
2020/09/23	10	8.43	1	8.43	8.46	9	25,610	0.04%
2020/09/22	3.2	8.51	0	0.00	8.50	3.2	26,012	0.01%
2020/09/21	10	8.62	0	0.00	8.61	10	26,180	0.04%
2020/09/18	10	8.65	0	0.00	8.65	10	26,412	0.04%
2020/09/16	0	0.00	10	8.76	8.74	-10	26,213	-0.04%
2020/09/11	3	8.72	8	8.77	8.77	-5	26,860	-0.02%
2020/09/10	0	0.00	5	8.70	8.70	-5	26,718	-0.02%
2020/09/09	0	0.00	2	8.51	8.60	-2	26,769	-0.01%
2020/09/08	7	8.66	0	0.00	8.66	7	27,064	0.03%
2020/09/07	2	8.61	90	8.64	8.62	-88	27,362	-0.32%
2020/09/04	50	8.57	10	8.55	8.58	40	27,860	0.14%
2020/09/03	3	8.59	0	0.00	8.59	3	27,964	0.01%
2020/09/02	13	8.55	0	0.00	8.57	13	27,849	0.05%
2020/09/01	7	8.59	0	0.00	8.60	7	28,084	0.02%
2020/08/31	4	8.58	0	0.00	8.54	4	28,148	0.01%
2020/08/27	12	8.59	0	0.00	8.57	12	28,494	0.04%
2020/08/25	2	8.62	5	8.59	8.58	-3	29,029	-0.01%
2020/08/24	13	8.53	0	0.00	8.53	13	29,425	0.04%
2020/08/21	7	8.52	0	0.00	8.56	7	29,646	0.02%
2020/08/20	7	8.52	2	8.44	8.41	5	29,657	0.02%
2020/08/19	3	8.70	0	0.00	8.65	3	29,248	0.01%
2020/08/18	12.2	8.67	0	0.00	8.67	12.2	29,074	0.04%
2020/08/17	5	8.67	0	0.00	8.70	5	29,196	0.02%
2020/08/13	5.4	8.69	0	0.00	8.68	5.4	29,262	0.02%
2020/08/11	0	0.00	1	8.71	8.68	-1	29,567	0.00%
2020/08/10	3	8.71	4	8.75	8.72	-1	29,663	0.00%
2020/08/07	1	8.62	0	0.00	8.66	1	29,659	0.00%
2020/08/06	2	8.69	1	8.71	8.71	1	29,540	0.00%
2020/08/05	5	8.63	0	0.00	8.63	5	29,537	0.02%
2020/08/03	4	8.58	0	0.00	8.53	4	29,707	0.01%
2020/07/31	6	8.68	2	8.69	8.64	4	29,568	0.01%
2020/07/30	4	8.64	0	0.00	8.66	4	29,583	0.01%
2020/07/29	10	8.75	0	0.00	8.75	10	29,487	0.03%
2020/07/28	1	8.56	3	8.56	8.59	-2	29,815	-0.01%
2020/07/27	5	8.69	0	0.00	8.61	5	30,109	0.02%
2020/07/24	6	8.79	0	0.00	8.75	6	30,314	0.02%
2020/07/23	3	8.85	30	8.86	8.86	-27	30,505	-0.09%
2020/07/21	48	8.88	0	0.00	8.85	48	30,465	0.16%
2020/07/20	2.2	8.89	6	8.89	8.94	-3.8	30,241	-0.01%
2020/07/16	14	8.91	0	0.00	8.87	14	30,725	0.05%
2020/07/15	2	8.94	0	0.00	8.86	2	30,708	0.01%
2020/07/14	24	8.88	0	0.00	8.88	24	30,875	0.08%
2020/07/13	1	8.77	0	0.00	8.81	1	31,115	0.00%
2020/07/10	4	8.78	1	8.75	8.75	3	31,523	0.01%
2020/07/09	20	8.86	0	0.00	8.83	20	31,610	0.06%
2020/07/07	5	8.94	1	8.94	8.94	4	31,687	0.01%
2020/07/06	19	9.03	22	9.03	9.04	-3	31,066	-0.01%
2020/07/03	1	9.47	0	0.00	9.47	1	29,825	0.00%
2020/07/02	1	9.46	20	9.47	9.48	-19	28,526	-0.07%
2020/07/01	20	9.47	1	9.48	9.48	19	28,038	0.07%
2020/06/30	1	9.41	0	0.00	9.46	1	27,582	0.00%
2020/06/29	10	9.33	0	0.00	9.37	10	27,984	0.04%
2020/06/24	0	0.00	1	9.36	9.34	-1	27,915	0.00%
2020/06/23	1	9.33	0	0.00	9.33	1	28,234	0.00%
2020/06/22	5	9.33	0	0.00	9.32	5	28,295	0.02%
2020/06/19	30	9.35	0	0.00	9.26	30	28,847	0.10%
2020/06/18	2	9.41	0	0.00	9.40	2	28,729	0.01%
2020/06/17	1	9.36	2	9.41	9.40	-1	28,912	0.00%
2020/06/16	2.2	9.38	0	0.00	9.39	2.2	29,766	0.01%
2020/06/12	3	9.06	0	0.00	9.16	3	31,650	0.01%
2020/06/11	6	9.34	15	9.31	9.20	-9	32,027	-0.03%
2020/06/10	1	9.44	1	9.45	9.47	0	31,963	0.00%
2020/06/09	5	9.46	51	9.48	9.48	-46	33,030	-0.14%
2020/06/08	2	9.44	0	0.00	9.49	2	33,656	0.01%
2020/06/05	51	9.38	3	9.36	9.40	48	33,743	0.14%
2020/06/04	0	0.00	47	9.33	9.36	-47	34,278	-0.14%
2020/06/03	20	9.25	13	9.28	9.30	7	34,614	0.02%
2020/06/02	2	9.15	0	0.00	9.14	2	34,369	0.01%
2020/05/29	2	9.06	10	9.06	9.09	-8	34,099	-0.02%
2020/05/28	4	9.05	2	9.08	9.00	2	33,815	0.01%
2020/05/27	0.2	9.05	0	0.00	9.07	0.2	33,948	0.00%
2020/05/26	0	0.00	5	9.03	9.02	-5	34,214	-0.01%
2020/05/25	2	8.86	0	0.00	8.97	2	34,322	0.01%
2020/05/22	13	8.95	0	0.00	8.93	13	34,457	0.04%
2020/05/20	0	0.00	2	9.04	9.02	-2	34,534	-0.01%
2020/05/19	10	9.01	0	0.00	9.00	10	34,542	0.03%
2020/05/18	0.9	8.96	0	0.00	8.95	0.9	34,373	0.00%
2020/05/15	10	8.95	0	0.00	8.95	10	34,217	0.03%
2020/05/14	2	9.01	0	0.00	8.99	2	34,006	0.01%
2020/05/13	20	9.02	0	0.00	9.04	20	33,834	0.06%
2020/05/12	0	0.00	1	9.05	9.04	-1	33,932	0.00%
2020/05/11	5	9.14	5	9.13	9.10	0	33,846	0.00%
2020/05/08	20	9.03	6	9.04	8.98	14	33,671	0.04%
2020/05/07	5	8.96	10	8.95	8.93	-5	33,666	-0.01%
2020/05/05	0	0.00	5	9.02	8.92	-5	33,636	-0.01%
2020/05/04	27	8.88	3	8.86	8.93	24	33,672	0.07%
2020/04/30	22	9.08	8	9.08	9.06	14	33,466	0.04%
2020/04/29	11	8.96	9	8.97	8.98	2	33,376	0.01%
2020/04/28	6.2	8.72	4	8.74	8.76	2.2	33,328	0.01%
2020/04/27	0	0.00	7	8.63	8.58	-7	34,140	-0.02%
2020/04/24	0	0.00	3	8.45	8.40	-3	34,012	-0.01%
2020/04/23	1.4	8.45	0	0.00	8.43	1.4	34,060	0.00%
2020/04/22	1	8.30	1	8.28	8.39	0	33,930	0.00%
2020/04/21	3	8.32	0	0.00	8.36	3	33,923	0.01%
2020/04/20	3	8.60	10	8.62	8.56	-7	33,551	-0.02%
2020/04/17	5	8.66	1	8.75	8.60	4	33,599	0.01%
2020/04/16	12	8.58	1	8.51	8.51	11	33,464	0.03%
2020/04/15	36	8.64	11	8.65	8.66	25	33,094	0.08%
2020/04/14	8	8.50	16	8.43	8.51	-8	32,751	-0.02%
2020/04/13	41	8.28	15	8.36	8.35	26	32,360	0.08%
2020/04/10	13	8.13	7	8.10	8.13	6	31,789	0.02%
2020/04/09	0	0.00	13	7.90	7.95	-13	31,596	-0.04%
2020/04/08	0	7.83	0	0.00	7.83	0	31,500	0.00%
2020/04/07	0	0.00	1	7.75	7.76	-1	31,386	0.00%
2020/04/06	1	7.62	0	0.00	7.65	1	31,416	0.00%
2020/04/01	9	7.55	0	0.00	7.51	9	31,248	0.03%
2020/03/31	15	7.52	0	0.00	7.42	15	31,109	0.05%
2020/03/30	2	7.59	1	7.71	7.74	1	30,327	0.00%
2020/03/27	21.2	7.79	1	7.80	7.81	20.2	30,076	0.07%
2020/03/24	10	7.28	6	7.23	7.26	4	29,536	0.01%
2020/03/23	2	7.06	0	0.00	7.01	2	29,297	0.01%
2020/03/20	4	7.27	13	7.39	7.35	-9	29,208	-0.03%
2020/03/19	40	7.27	2	7.36	6.90	38	28,477	0.13%
2020/03/18	0	0.00	10	7.57	7.50	-10	27,654	-0.04%
2020/03/17	1	7.65	3	7.60	7.60	-2	27,212	-0.01%
2020/03/16	20	8.07	12	8.00	7.93	8	26,615	0.03%
2020/03/13	6	7.94	1	7.80	8.29	5	26,174	0.02%
2020/03/12	4	8.72	47	8.69	8.56	-43	24,977	-0.17%
2020/03/11	12	9.00	0	0.00	8.97	12	24,337	0.05%
2020/03/10	8	8.98	0	0.00	9.00	8	24,120	0.03%
2020/03/09	9	9.04	0	0.00	9.03	9	23,767	0.04%
2020/03/05	3	9.33	0	0.00	9.36	3	23,122	0.01%
2020/03/04	1	9.26	3	9.26	9.26	-2	23,182	-0.01%
2020/03/03	1	9.14	0	0.00	9.17	1	23,128	0.00%
2020/02/27	1	9.18	3.3	9.18	9.16	-2.3	23,444	-0.01%
2020/02/26	1.2	9.22	0	0.00	9.21	1.2	23,176	0.01%
2020/02/25	7	9.23	6	9.26	9.24	1	23,013	0.00%
2020/02/24	2	9.30	60	9.31	9.30	-58	23,082	-0.25%
2020/02/21	2	9.37	1	9.37	9.36	1	22,923	0.00%
2020/02/20	2	9.44	0	0.00	9.41	2	22,910	0.01%
2020/02/19	1	9.43	0	0.00	9.41	1	22,921	0.00%
2020/02/17	2	9.37	0	0.00	9.36	2	23,118	0.01%
2020/02/14	1	9.37	0	0.00	9.41	1	23,340	0.00%
2020/02/12	6	9.36	0	0.00	9.35	6	24,020	0.02%
2020/02/06	0	0.00	3	9.42	9.49	-3	27,017	-0.01%
2020/02/05	0	9.33	1	9.31	9.33	-1	27,138	0.00%
2020/02/04	4	9.30	0	0.00	9.29	4	27,028	0.01%
2020/02/03	2	9.14	0	0.00	9.23	2	27,101	0.01%
2020/01/31	10.2	9.32	0	0.00	9.29	10.2	26,842	0.04%
2020/01/30	27	9.36	0	0.00	9.26	27	26,536	0.10%
2020/01/20	0.7	9.84	12	9.84	9.84	-11.3	25,320	-0.04%
2020/01/17	0	0.00	3	9.86	9.85	-3	25,290	-0.01%
2020/01/16	2	9.84	16	9.84	9.85	-14	25,530	-0.05%
2020/01/13	1	9.80	5	9.80	9.83	-4	25,487	-0.02%
2020/01/10	8	9.76	20	9.76	9.74	-12	25,698	-0.05%
2020/01/09	6	9.61	17	9.63	9.63	-11	25,855	-0.04%
2020/01/08	10	9.57	10	9.59	9.56	0	25,981	0.00%
2020/01/07	5	9.65	15	9.65	9.65	-10	25,779	-0.04%
2020/01/06	8	9.66	0	0.00	9.65	8	25,811	0.03%
2020/01/03	5	9.75	0	0.00	9.76	5	25,773	0.02%
2020/01/02	10	9.73	0	0.00	9.72	10	25,819	0.04%
2019/12/31	1	9.73	2	9.76	9.73	-1	25,702	0.00%
2019/12/30	4.2	9.77	19	9.79	9.72	-14.8	25,617	-0.06%
2019/12/27	1	9.80	0	0.00	9.79	1	25,536	0.00%
2019/12/26	2	9.79	0	0.00	9.79	2	25,435	0.01%
2019/12/25	1	9.80	0	0.00	9.81	1	25,467	0.00%
2019/12/23	1	9.81	0	0.00	9.87	1	25,535	0.00%
2019/12/20	2	9.85	0	0.00	9.81	2	25,509	0.01%
2019/12/18	2	9.90	0	0.00	9.90	2	24,854	0.01%
2019/12/17	5	9.83	2	9.90	9.93	3	24,888	0.01%
2019/12/16	90	9.82	0	0.00	9.81	90	24,640	0.37%
2019/12/13	4	9.87	2	9.90	9.91	2	24,391	0.01%
2019/12/12	2	9.71	0	0.00	9.77	2	23,478	0.01%
2019/12/11	1	9.69	0	0.00	9.69	1	23,270	0.00%
2019/12/10	2	9.66	0	0.00	9.66	2	23,292	0.01%
2019/12/06	1	9.63	0	0.00	9.65	1	23,362	0.00%
2019/12/05	2	9.61	0	0.00	9.62	2	23,280	0.01%
2019/12/04	0	9.58	0	0.00	9.58	0	23,074	0.00%
2019/12/03	2	9.62	0	0.00	9.62	2	22,973	0.01%
2019/11/29	30	9.72	0	0.00	9.71	30	22,714	0.13%
2019/11/28	8	9.82	0	0.00	9.80	8	22,477	0.04%
2019/11/27	1	9.87	0	0.00	9.82	1	22,536	0.00%
2019/11/25	2.2	9.86	0	0.00	9.92	2.2	21,636	0.01%
2019/11/22	0	0.00	2	9.85	9.88	-2	22,022	-0.01%
2019/11/20	0	0.00	32	9.85	9.87	-32	21,685	-0.15%
2019/11/12	0	0.00	1	9.95	9.97	-1	21,254	0.00%
2019/11/11	7	9.87	0	0.00	9.89	7	21,061	0.03%
2019/11/08	0	0.00	4	10.05	10.00	-4	20,524	-0.02%
2019/11/07	23	10.14	9	10.13	10.10	14	20,082	0.07%
2019/11/06	22	9.91	2	9.91	9.94	20	18,601	0.11%
2019/11/05	28	9.84	3	9.86	9.86	25	18,098	0.14%
2019/11/04	60	9.64	1	9.61	9.65	59	17,590	0.34%
2019/11/01	0.2	9.51	0	0.00	9.54	0.2	17,576	0.00%
2019/10/30	0	0.00	2	9.50	9.53	-2	17,597	-0.01%
2019/10/29	0	9.45	1	9.53	9.48	-1	17,591	-0.01%
2019/10/25	2	9.50	0	0.00	9.47	2	17,436	0.01%
2019/10/24	31	9.50	0	0.00	9.54	31	17,336	0.18%
2019/10/23	1	9.41	0	0.00	9.41	1	17,087	0.01%
2019/10/22	0	0.00	8	9.45	9.49	-8	17,005	-0.05%
2019/10/21	0	0.00	4	9.45	9.45	-4	16,986	-0.02%
2019/10/18	1	9.40	0	0.00	9.47	1	16,897	0.01%
2019/10/17	1	9.45	2	9.40	9.46	-1	16,469	-0.01%
2019/10/16	0	0.00	4	9.31	9.34	-4	16,019	-0.02%
2019/10/15	2	9.24	0	0.00	9.24	2	16,026	0.01%
2019/10/09	1	9.13	0	0.00	9.11	1	15,930	0.01%
2019/10/08	4	9.20	52	9.25	9.20	-48	15,837	-0.30%
2019/10/03	3	9.16	0	0.00	9.14	3	15,974	0.02%
2019/10/02	1	9.27	0	0.00	9.25	1	15,890	0.01%
2019/09/20	0.2	9.37	10	9.39	9.37	-9.8	16,873	-0.06%
2019/09/12	0	0.00	1	9.43	9.44	-1	16,974	-0.01%
2019/09/09	20.5	9.33	22	9.29	9.32	-1.5	16,832	-0.01%
2019/09/06	1	9.25	2	9.26	9.25	-1	16,853	-0.01%
2019/09/05	2	9.22	111	9.18	9.28	-109	16,910	-0.64%	大賣/鉅額交易
2019/09/04	2	9.12	100	9.16	9.15	-98	16,818	-0.58%
2019/09/03	0	0.00	3	9.13	9.07	-3	16,907	-0.02%
2019/09/02	10	9.11	0	0.00	9.13	10	16,980	0.06%
2019/08/30	0	0.00	5	9.09	9.09	-5	17,154	-0.03%
2019/08/29	2	8.99	0	0.00	8.99	2	17,126	0.01%
2019/08/27	3	9.01	0	0.00	8.96	3	17,343	0.02%
2019/08/26	51	9.00	0	0.00	9.00	51	17,126	0.30%
2019/08/23	5	9.03	0	0.00	9.05	5	17,253	0.03%
2019/08/22	0.2	9.07	0	0.00	9.06	0.2	17,462	0.00%
2019/08/21	50	9.05	0	0.00	9.05	50	19,290	0.26%
2019/08/20	0	0.00	3	9.13	9.10	-3	19,305	-0.02%
2019/08/19	1	9.17	0	0.00	9.13	1	19,450	0.01%
2019/08/16	3	9.05	0	0.00	9.16	3	19,725	0.02%
2019/08/15	0	0.00	2	9.00	9.01	-2	19,763	-0.01%
2019/08/12	0	0.00	0.3	9.12	9.12	-0.3	20,643	0.00%
2019/08/08	2	9.09	0	0.00	9.06	2	20,972	0.01%
2019/08/07	69	9.02	1	9.00	8.99	68	21,188	0.32%
2019/08/06	20	8.93	0.2	9.07	9.02	19.9	21,745	0.09%
2019/08/05	25	9.08	0	0.00	9.08	25	21,641	0.12%
2019/08/02	25	9.14	0	0.00	9.15	25	21,731	0.12%
2019/08/01	30	9.22	0	0.00	9.22	30	22,011	0.14%
2019/07/30	2	9.33	0	0.00	9.37	2	22,246	0.01%
2019/07/29	3	9.32	0	0.00	9.35	3	22,397	0.01%
2019/07/25	1	9.26	2	9.25	9.25	-1	22,706	0.00%
2019/07/23	1	9.32	0	0.00	9.26	1	23,066	0.00%
2019/07/22	1	9.32	0	0.00	9.32	1	23,024	0.00%
2019/07/18	1	9.35	0	0.00	9.33	1	23,137	0.00%
2019/07/15	0.2	9.40	0	0.00	9.40	0.2	22,868	0.00%
2019/07/12	2	9.46	15	9.45	9.41	-13	23,187	-0.06%
2019/07/11	0	0.00	52	9.43	9.48	-52	23,178	-0.22%
2019/07/09	10	9.28	0	0.00	9.28	10	23,142	0.04%
2019/07/08	1	9.30	0	0.00	9.33	1	23,172	0.00%
2019/07/05	0	0.00	2	9.33	9.32	-2	23,361	-0.01%
2019/07/04	0	0.00	50	9.36	9.32	-50	23,841	-0.21%
2019/07/03	22	9.50	1	9.52	9.50	21	23,813	0.09%
2019/07/02	80	9.51	0	0.00	9.55	80	23,719	0.34%
2019/07/01	10	9.54	0	0.00	9.50	10	23,633	0.04%
2019/06/27	5	9.51	0	9.50	9.50	5	23,736	0.02%
2019/06/24	0	0.00	5	9.49	9.53	-5	24,293	-0.02%
2019/06/21	0	0.00	17	9.47	9.46	-17	24,438	-0.07%
2019/06/13	0	0.00	3	9.27	9.27	-3	24,631	-0.01%
2019/06/12	2	9.37	5	9.34	9.37	-3	25,001	-0.01%
2019/06/11	5	9.41	0	0.00	9.43	5	25,018	0.02%
2019/06/10	1	9.51	0	0.00	9.53	1	24,867	0.00%
2019/06/06	0	0.00	2	9.39	9.45	-2	24,846	-0.01%
2019/06/05	4	9.38	0	0.00	9.33	4	24,822	0.02%
2019/06/04	5	9.29	0	0.00	9.30	5	24,760	0.02%
2019/06/03	7	9.23	0	0.00	9.25	7	24,647	0.03%
2019/05/31	12	9.25	0	0.00	9.30	12	24,643	0.05%
2019/05/30	7.2	9.21	1	9.25	9.24	6.2	24,469	0.03%
2019/05/29	1	9.13	2	9.12	9.10	-1	24,505	0.00%
2019/05/28	7	9.23	8	9.22	9.14	-1	24,400	0.00%
2019/05/27	3	9.19	0	0.00	9.23	3	22,768	0.01%
2019/05/24	1	9.17	0	0.00	9.20	1	22,801	0.00%
2019/05/23	1	9.15	0	0.00	9.20	1	22,752	0.00%
2019/05/22	1	9.31	0	0.00	9.30	1	22,513	0.00%
2019/05/21	5	9.39	0	0.00	9.42	5	22,425	0.02%
2019/05/20	0	0.00	7	9.12	9.16	-7	21,915	-0.03%
2019/05/17	5	9.10	0	0.00	9.05	5	21,729	0.02%
2019/05/16	5	9.12	0	0.00	9.03	5	21,397	0.02%
2019/05/15	4	9.24	15	9.25	9.23	-11	21,106	-0.05%
2019/05/14	2	9.32	0	0.00	9.21	2	21,090	0.01%
2019/05/10	3	9.51	0	0.00	9.48	3	20,290	0.01%
2019/05/09	7	9.59	0	0.00	9.50	7	20,104	0.03%
2019/05/08	4	9.67	27	9.69	9.65	-23	19,659	-0.12%
2019/05/07	2	9.80	0	0.00	9.75	2	19,271	0.01%
2019/05/06	17	9.81	0	0.00	9.81	17	19,210	0.09%
2019/05/03	0	0.00	10	9.93	9.92	-10	19,237	-0.05%
2019/05/02	3	9.92	6	9.92	9.91	-3	19,193	-0.02%
2019/04/30	14	9.92	3	9.93	9.95	11	18,925	0.06%
2019/04/29	3	10.05	0	0.00	10.05	3	18,540	0.02%
2019/04/26	40.2	9.91	64	9.95	9.96	-23.8	18,447	-0.13%
2019/04/25	50	9.97	54	9.96	9.96	-4	18,460	-0.02%
2019/04/23	0	0.00	2	9.99	9.99	-2	18,498	-0.01%
2019/04/22	50	10.00	50	9.99	9.99	0	18,469	0.00%
2019/04/18	16	9.97	0	0.00	10.00	16	18,539	0.09%
2019/04/17	0	0.00	8	10.01	10.00	-8	18,487	-0.04%
2019/04/16	5	10.00	0	0.00	10.05	5	18,438	0.03%
2019/04/12	100	10.00	100	10.10	10.10	0	18,693	0.00%
2019/04/11	54	10.03	50	10.05	10.05	4	18,594	0.02%
2019/04/10	8.5	10.05	5	10.10	10.05	3.5	18,387	0.02%
2019/04/09	2	10.05	0	0.00	10.05	2	17,940	0.01%
2019/04/08	83	10.00	80	10.05	10.05	3	17,801	0.02%
2019/04/03	1	10.05	0	0.00	10.10	1	17,470	0.01%
2019/04/02	50	10.05	50	10.05	10.05	0	17,350	0.00%
2019/04/01	6	10.08	3	10.30	10.05	3	17,227	0.02%
2019/03/29	34	10.20	0	0.00	10.30	34	16,867	0.20%
2019/03/28	60	10.00	92	10.12	10.15	-32	16,524	-0.19%
2019/03/27	67	10.05	60	10.05	10.05	7	16,354	0.04%
2019/03/26	3	10.00	0	0.00	10.10	3	16,401	0.02%
2019/03/25	126	10.01	110	10.00	10.00	16	16,538	0.10%	大買/大賣/
2019/03/22	55	10.15	50	10.20	10.20	5	16,380	0.03%
2019/03/21	2	10.15	0	0.00	10.20	2	16,388	0.01%
2019/03/20	3	10.15	2	10.10	10.20	1	16,230	0.01%
2019/03/19	3.2	10.15	21	10.20	10.15	-17.8	16,204	-0.11%
2019/03/18	5	10.00	0	0.00	10.10	5	15,988	0.03%
2019/03/15	0	0.00	4.3	9.97	10.05	-4.3	16,111	-0.03%
2019/03/14	2	9.96	0.1	9.95	9.95	1.9	15,711	0.01%
2019/03/13	1	9.99	0	0.00	10.00	1	15,829	0.01%
2019/03/12	24	9.98	0	0.00	9.99	24	15,957	0.15%
2019/03/11	5	9.92	0	0.00	9.90	5	16,141	0.03%
2019/03/08	1	9.95	0	0.00	9.92	1	16,271	0.01%
2019/03/07	1	9.96	0	0.00	9.95	1	17,306	0.01%
2019/03/06	2	9.95	0	0.00	9.91	2	17,429	0.01%
2019/03/04	2	9.93	0	0.00	9.94	2	17,435	0.01%
2019/02/26	1	9.99	0	0.00	9.97	1	17,387	0.01%
2019/02/21	4	9.97	1	9.97	10.00	3	17,543	0.02%
2019/02/20	3.2	9.98	0	0.00	10.00	3.2	17,636	0.02%
2019/02/18	5	9.92	0	0.00	9.92	5	17,706	0.03%
2019/02/15	1	9.86	0	0.00	9.86	1	17,768	0.01%
2019/02/12	2	9.87	20	9.88	9.90	-18	17,928	-0.10%
2019/01/25	5	9.88	0	0.00	9.97	5	18,010	0.03%
2019/01/24	1	9.81	0	0.00	9.92	1	17,936	0.01%
2019/01/23	0.2	9.82	0	0.00	9.81	0.2	18,096	0.00%
2019/01/22	20	9.92	1	9.94	9.90	19	18,200	0.10%
2019/01/21	2	9.97	0	0.00	9.95	2	18,219	0.01%
2019/01/17	22	9.90	20	9.84	9.84	2	19,253	0.01%
2019/01/16	2	9.91	0	0.00	9.91	2	19,767	0.01%
2019/01/15	0	0.00	5	9.95	9.93	-5	20,161	-0.02%
2019/01/14	32	9.86	30	9.81	9.81	2	20,159	0.01%
2019/01/11	5	9.89	2	9.89	9.91	3	20,775	0.01%
2019/01/10	0	0.00	2	9.87	9.90	-2	21,140	-0.01%
2019/01/08	2	9.68	0	0.00	9.70	2	21,596	0.01%
2019/01/07	3	9.72	0	0.00	9.75	3	22,042	0.01%
2019/01/04	1	9.48	0	0.00	9.45	1	22,438	0.00%
2019/01/02	0	0.00	20	9.77	9.68	-20	24,026	-0.08%
2018/12/25	1	9.56	1	9.66	9.62	0	24,968	0.00%
2018/12/24	1	9.69	0	0.00	9.76	1	25,407	0.00%
2018/12/22	1	9.71	0	0.00	9.73	1	25,680	0.00%
2018/12/21	0.2	9.77	0	0.00	9.77	0.2	26,107	0.00%
2018/12/20	2	9.70	0	0.00	9.63	2	26,950	0.01%
2018/12/18	7	9.78	5	9.92	9.71	2	27,273	0.01%
2018/12/14	2	9.93	0	0.00	9.95	2	27,423	0.01%
2018/12/12	2	9.91	0	0.00	9.93	2	27,862	0.01%
2018/12/10	1	9.92	0	0.00	9.91	1	27,961	0.00%
2018/12/07	2	9.98	0	0.00	10.05	2	27,942	0.01%
2018/12/06	1	9.97	10	9.96	9.97	-9	28,098	-0.03%
2018/12/05	5	10.00	0	0.00	10.05	5	28,180	0.02%
2018/12/04	0	0.00	93	10.10	10.15	-93	28,309	-0.33%
2018/12/03	91	10.14	23	10.15	10.15	68	28,223	0.24%
2018/11/29	2	10.00	0.5	9.99	9.99	1.5	27,607	0.01%
2018/11/28	20	9.99	0	0.00	10.05	20	27,533	0.07%
2018/11/26	3	10.10	0	0.00	9.96	3	27,647	0.01%
2018/11/22	2	9.98	0	0.00	9.98	2	27,636	0.01%
2018/11/21	0.2	10.05	0	0.00	10.05	0.2	27,569	0.00%
2018/11/20	1	9.99	0	0.00	10.00	1	27,449	0.00%
2018/11/19	10	10.05	0	0.00	10.05	10	27,427	0.04%
2018/11/13	1	9.85	0	0.00	10.00	1	27,466	0.00%
2018/11/09	1	10.05	0	0.00	10.10	1	27,378	0.00%
2018/11/08	0	0.00	1	10.20	10.15	-1	27,347	0.00%
2018/11/07	1	10.00	0	0.00	10.10	1	27,310	0.00%
2018/11/05	0	0.00	1	9.88	9.95	-1	27,692	0.00%
2018/11/02	4	9.89	0	0.00	9.96	4	27,713	0.01%
2018/11/01	10	9.88	0	0.00	9.90	10	27,817	0.04%
2018/10/31	2	9.93	0	0.00	9.93	2	27,948	0.01%
2018/10/30	0	0.00	2	9.74	9.76	-2	27,967	-0.01%
2018/10/29	5	9.57	2	9.60	9.60	3	28,118	0.01%
2018/10/26	27	9.59	25	9.55	9.55	2	28,463	0.01%
2018/10/25	14	9.52	0	0.00	9.51	14	28,360	0.05%
2018/10/24	6	9.76	3	9.72	9.76	3	27,969	0.01%
2018/10/23	27.2	9.96	0	0.00	9.94	27.2	27,462	0.10%
2018/10/22	5	10.00	0	0.00	10.05	5	27,152	0.02%
2018/10/19	7	9.99	4	10.00	10.00	3	27,173	0.01%
2018/10/18	3	10.10	0	0.00	10.10	3	27,036	0.01%
2018/10/17	101	10.32	100	10.20	10.20	1	26,848	0.00%	大買/
2018/10/15	3	10.15	0	0.00	10.25	3	26,525	0.01%
2018/10/12	1	10.00	1	10.35	10.35	0	26,253	0.00%
2018/10/11	6	10.23	0	0.00	10.20	6	25,918	0.02%
2018/10/05	20	10.90	20	10.95	10.95	0	24,502	0.00%
2018/10/04	20	11.10	30	11.03	11.00	-10	25,037	-0.04%
2018/10/03	5	11.15	15	11.15	11.15	-10	25,398	-0.04%
2018/10/02	71	11.40	70	11.20	11.20	1	26,319	0.00%
2018/09/28	6	11.44	6	11.36	11.40	0	26,474	0.00%
2018/09/27	20.2	11.30	5	11.43	11.45	15.2	26,475	0.06%
2018/09/26	3	11.25	10	11.25	11.25	-7	25,767	-0.03%
2018/09/13	1	10.80	1.6	10.82	10.85	-0.6	26,355	0.00%
2018/09/11	2	10.70	0	0.00	10.80	2	26,318	0.01%
2018/09/06	1	10.75	0	0.00	10.80	1	27,401	0.00%
2018/08/29	2.2	11.09	0	0.00	11.10	2.2	27,484	0.01%
2018/08/23	0	0.00	4	11.00	11.00	-4	28,716	-0.01%
2018/08/16	0	0.00	4	10.80	10.95	-4	29,858	-0.01%
2018/08/14	0	0.00	7	10.90	10.90	-7	29,911	-0.02%
2018/08/13	8	10.96	18	10.92	10.85	-10	30,059	-0.03%
2018/08/10	21	11.07	0	0.00	11.00	21	30,506	0.07%
2018/08/09	4	11.05	0	0.00	11.00	4	30,503	0.01%
2018/08/08	1	11.00	0	0.00	11.05	1	31,054	0.00%
2018/08/06	2	10.95	0	0.00	10.95	2	31,072	0.01%
2018/08/03	5	11.00	0	0.00	11.05	5	30,918	0.02%
2018/08/02	2	11.05	0	0.00	11.00	2	30,925	0.01%
2018/08/01	10	11.15	0	0.00	11.20	10	30,827	0.03%
2018/07/31	0	0.00	20	11.18	11.20	-20	30,860	-0.06%
2018/07/30	0	0.00	5	11.05	11.10	-5	30,818	-0.02%
2018/07/27	2	11.15	5	11.15	11.15	-3	30,937	-0.01%
2018/07/26	10.2	11.19	21	11.20	11.20	-10.8	31,232	-0.03%
2018/07/25	5	11.18	2	11.15	11.20	3	31,808	0.01%
2018/07/24	0	0.00	10	11.05	11.05	-10	31,884	-0.03%
2018/07/19	1	11.00	0	0.00	10.95	1	32,873	0.00%
2018/07/18	5	11.00	20	11.05	11.05	-15	33,703	-0.04%
2018/07/17	0	0.00	11	11.00	11.00	-11	35,203	-0.03%
2018/07/13	6	10.92	0	0.00	11.00	6	36,553	0.02%
2018/07/12	11	10.92	40	10.95	11.00	-29	36,217	-0.08%
2018/07/11	5	11.40	4	11.40	11.45	1	35,542	0.00%
2018/07/10	10	11.40	10	11.45	11.40	0	35,109	0.00%
2018/07/09	0	0.00	1	11.35	11.40	-1	34,338	0.00%
2018/07/06	1	11.30	72	11.30	11.35	-71	34,120	-0.21%
2018/07/05	0	0.00	30	11.35	11.35	-30	34,131	-0.09%
2018/07/04	0	0.00	1	11.35	11.40	-1	34,416	0.00%
2018/07/03	0	0.00	7	11.28	11.35	-7	34,469	-0.02%
2018/07/02	5	11.30	20	11.25	11.30	-15	34,037	-0.04%
2018/06/29	20	11.15	0	0.00	11.15	20	33,748	0.06%
2018/06/27	10	11.15	0	0.00	11.15	10	33,632	0.03%
2018/06/26	0	0.00	5	11.15	11.35	-5	33,854	-0.01%
2018/06/25	10	11.30	0	0.00	11.30	10	34,042	0.03%
2018/06/22	10.2	11.05	0	0.00	11.05	10.2	33,898	0.03%
2018/06/20	2	11.05	2	11.13	11.10	0	34,629	0.00%
2018/06/19	1	11.10	0	0.00	11.05	1	34,671	0.00%
2018/06/15	2	11.15	31	11.16	11.20	-29	34,349	-0.08%
2018/06/14	4	11.20	0	0.00	11.15	4	33,571	0.01%
2018/06/08	6	11.48	0.3	11.50	11.50	5.7	34,826	0.02%
2018/06/05	0	0.00	20	11.35	11.45	-20	35,361	-0.06%
2018/05/31	3	11.30	23	11.20	11.25	-20	35,358	-0.06%
2018/05/30	3	11.15	60	11.12	11.10	-57	34,748	-0.16%
2018/05/29	6	11.35	7	11.45	11.35	-1	34,448	0.00%
2018/05/28	1	11.60	0	0.00	11.50	1	34,649	0.00%
2018/05/25	0.2	11.50	0	0.00	11.55	0.2	34,981	0.00%
2018/05/24	1	11.55	2	11.45	11.50	-1	35,263	0.00%
2018/05/23	1	11.40	0	0.00	11.40	1	36,062	0.00%
2018/05/22	10	11.60	0	0.00	11.50	10	36,335	0.03%
2018/05/21	31	11.68	1.6	11.63	11.65	29.4	36,840	0.08%
2018/05/18	10	11.55	1	11.45	11.55	9	37,681	0.02%
2018/05/17	4	11.43	2	11.50	11.35	2	37,469	0.01%
2018/05/16	0	0.00	3	11.40	11.40	-3	37,483	-0.01%
2018/05/11	0	0.00	1	11.15	11.20	-1	39,321	0.00%
2018/05/10	3	11.10	0	0.00	11.10	3	39,292	0.01%
2018/05/08	2	11.05	9	11.05	11.05	-7	39,516	-0.02%
2018/05/02	20	11.15	2	11.13	11.05	18	39,779	0.05%
2018/04/30	21	11.17	0	0.00	11.25	21	39,665	0.05%
2018/04/27	0.3	10.95	0	0.00	11.00	0.3	40,057	0.00%
2018/04/26	0	0.00	5	11.00	10.95	-5	40,177	-0.01%
2018/04/24	15	11.00	2	11.00	11.05	13	40,102	0.03%
2018/04/20	0	0.00	5	10.65	10.75	-5	38,503	-0.01%
2018/04/19	1	10.55	0	0.00	10.60	1	37,944	0.00%
2018/04/18	9.2	10.40	0	0.00	10.45	9.2	37,983	0.02%
2018/04/17	2	10.40	0	0.00	10.35	2	38,857	0.01%
2018/04/11	0	0.00	13	10.50	10.50	-13	41,599	-0.03%
2018/04/10	5	10.50	0	0.00	10.55	5	41,464	0.01%
2018/03/28	1	10.35	0	0.00	10.35	1	40,760	0.00%
2018/03/27	3	10.35	0	0.00	10.45	3	40,705	0.01%
2018/03/26	0.2	10.30	0	0.00	10.30	0.2	40,869	0.00%
2018/03/23	5	10.25	0	0.00	10.35	5	41,661	0.01%
2018/03/22	7	10.46	0	0.00	10.45	7	41,967	0.02%
2018/03/20	12	10.54	50	10.50	10.50	-38	42,484	-0.09%
2018/03/19	16	10.60	5	10.60	10.55	11	42,833	0.03%
2018/03/16	2	10.50	0	10.65	10.65	2	42,997	0.00%
2018/03/14	5	10.54	0	0.00	10.50	5	42,621	0.01%
2018/03/13	11	10.60	3	10.57	10.65	8	42,281	0.02%
2018/03/09	0	0.00	4	10.50	10.45	-4	42,381	-0.01%
2018/03/06	0	0.00	2	10.40	10.40	-2	44,019	0.00%
2018/03/02	2	10.40	0	0.00	10.40	2	43,848	0.00%
2018/03/01	2.5	10.42	0	0.00	10.50	2.5	43,345	0.01%
2018/02/27	10	10.55	0	0.00	10.50	10	42,976	0.02%
2018/02/23	3.2	10.60	0	0.00	10.65	3.2	42,270	0.01%
2018/02/22	101	10.45	10	10.40	10.50	91	42,017	0.22%	大買/
2018/02/12	18.5	10.38	17	10.38	10.35	1.5	41,988	0.00%
2018/02/09	15	9.98	0	0.00	10.00	15	40,886	0.04%
2018/02/08	32	10.14	0	0.00	10.10	32	40,428	0.08%
2018/02/07	2	10.10	3	10.15	10.10	-1	40,462	0.00%
2018/02/06	89	10.08	11	10.07	9.89	78	39,683	0.20%
2018/02/05	5	10.45	0	0.00	10.50	5	38,247	0.01%
2018/02/02	21	10.65	0	0.00	10.65	21	37,800	0.06%
2018/02/01	3	10.65	0	0.00	10.65	3	37,795	0.01%
2018/01/31	30	10.55	0	0.00	10.70	30	37,516	0.08%
2018/01/30	2	10.70	0	0.00	10.70	2	37,117	0.01%
2018/01/29	20	10.75	0	0.00	10.75	20	36,855	0.05%
2018/01/26	30	10.70	4	10.75	10.75	26	36,548	0.07%
2018/01/25	3	10.72	11	10.75	10.80	-8	36,219	-0.02%
2018/01/24	6	10.65	0	0.00	10.75	6	35,920	0.02%
2018/01/23	65	10.70	13	10.75	10.70	52	35,434	0.15%
2018/01/22	2	10.80	2	10.85	10.85	0	34,580	0.00%
2018/01/19	30	10.80	0	0.00	10.90	30	34,377	0.09%
2018/01/18	30	10.88	15	10.90	10.90	15	33,891	0.04%
2018/01/17	0	0.00	11	10.70	10.80	-11	33,208	-0.03%
2018/01/16	0.2	10.70	0	0.00	10.75	0.2	32,638	0.00%
2018/01/15	2	10.60	16.1	10.65	10.70	-14.1	32,107	-0.04%
2018/01/12	1	10.50	0	0.00	10.50	1	31,607	0.00%
2018/01/11	72	10.50	7	10.45	10.45	65	31,135	0.21%
2018/01/10	35	10.69	5	10.65	10.65	30	30,470	0.10%
2018/01/09	67	10.38	100	10.40	10.40	-33	29,098	-0.11%
2018/01/05	17	10.15	0	0.00	10.20	17	27,803	0.06%
2018/01/04	6	10.15	2	10.10	10.10	4	27,439	0.01%
2018/01/03	30	10.13	0	0.00	10.10	30	27,268	0.11%
2018/01/02	2	10.15	4	10.09	10.10	-2	26,974	-0.01%