開發金 (2883)-日進券商分點個股進出

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
▲0.05
漲幅
+0.37%
成交量
33,415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－日進券商分點個股進出

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

日進券商分點個股進出
日進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
2024/05/02	1	13.70	40	13.70	13.70	-39	50,172	-0.08%
2024/04/30	1	13.65	3	13.58	13.65	-2	49,846	0.00%
2024/04/29	4	13.40	0	0.00	13.60	4	49,446	0.01%
2024/04/26	3	13.55	2	13.50	13.45	1	48,260	0.00%
2024/04/25	0	0.00	10	13.53	13.50	-10	48,311	-0.02%
2024/04/24	2	13.70	15	13.70	13.70	-13	48,536	-0.03%
2024/04/22	19	13.52	20	13.55	13.50	-1	49,563	0.00%
2024/04/19	2	13.25	6	13.10	13.20	-4	49,397	-0.01%
2024/04/18	1	13.55	4	13.40	13.50	-3	48,701	-0.01%
2024/04/17	14	13.33	17	13.35	13.35	-3	48,466	-0.01%
2024/04/16	32	13.29	70	13.42	13.25	-38	48,160	-0.08%
2024/04/15	3	13.68	15	13.62	13.65	-12	47,069	-0.03%
2024/04/12	2	13.85	1	13.85	13.80	1	46,688	0.00%
2024/04/11	4	13.95	0	0.00	14.00	4	46,140	0.01%
2024/04/10	10	14.00	1	14.00	14.00	9	45,802	0.02%
2024/04/09	40	14.15	30	14.08	14.15	10	45,547	0.02%
2024/04/08	11	13.89	26	13.83	14.00	-15	44,994	-0.03%
2024/04/02	1	13.95	33.1	13.95	13.90	-32.1	44,676	-0.07%
2024/04/01	2	13.95	2	13.95	14.00	0	44,652	0.00%
2024/03/29	4	13.83	26	13.95	13.95	-22	44,334	-0.05%
2024/03/28	55	13.93	138	13.89	13.85	-83	43,528	-0.19%	大賣/
2024/03/27	13	14.54	10	14.48	14.55	3	40,560	0.01%
2024/03/26	21	14.35	13.5	14.36	14.30	7.5	39,547	0.02%
2024/03/25	7	14.11	28	14.22	14.25	-21	38,863	-0.05%
2024/03/22	34	14.06	108	14.02	14.05	-74	38,576	-0.19%	大賣/
2024/03/21	1	14.10	1	14.15	14.15	0	38,212	0.00%
2024/03/20	61	13.89	83	13.86	13.85	-22	38,248	-0.06%
2024/03/19	9	14.10	3	14.12	14.10	6	38,260	0.02%
2024/03/18	12	14.22	6	14.36	14.20	6	38,002	0.02%
2024/03/15	66	14.08	75	14.06	14.15	-9	37,396	-0.02%
2024/03/14	77	14.26	205.3	14.32	14.25	-128.3	35,673	-0.36%	大賣/鉅額交易
2024/03/13	147	13.76	53	13.76	13.80	94	32,970	0.29%	大買/
2024/03/12	24	13.55	18	13.55	13.60	6	31,600	0.02%
2024/03/11	123	13.39	77.1	13.40	13.45	45.9	30,649	0.15%	大買/
2024/03/08	2	12.98	81	12.92	12.95	-79	29,327	-0.27%
2024/03/07	31	12.89	41	12.81	12.90	-10	29,839	-0.03%
2024/03/06	0	0.00	13	12.60	12.60	-13	29,918	-0.04%
2024/03/04	5	12.45	0	0.00	12.45	5	36,807	0.01%
2024/03/01	12	12.52	5	12.50	12.50	7	39,658	0.02%
2024/02/29	0	0.00	30	12.52	12.55	-30	43,080	-0.07%
2024/02/27	3	12.35	2	12.35	12.40	1	44,704	0.00%
2024/02/23	10	12.40	0	0.00	12.40	10	47,671	0.02%
2024/02/22	13	12.41	15	12.43	12.40	-2	49,046	0.00%
2024/02/20	16	12.45	0	0.00	12.45	16	49,793	0.03%
2024/02/19	3	12.45	15	12.45	12.45	-12	50,244	-0.02%
2024/02/16	5	12.31	36	12.30	12.35	-31	50,793	-0.06%
2024/02/15	2	12.25	10	12.25	12.15	-8	50,685	-0.02%
2024/02/05	12	12.06	3	12.05	12.10	9	50,576	0.02%
2024/02/02	0	0.00	4	12.19	12.20	-4	50,556	-0.01%
2024/02/01	13	12.25	13	12.25	12.25	0	50,772	0.00%
2024/01/31	10	12.10	0	0.00	12.05	10	50,839	0.02%
2024/01/30	2.7	12.14	0	0.00	12.10	2.7	50,965	0.01%
2024/01/29	3	12.23	10	12.25	12.25	-7	51,202	-0.01%
2024/01/26	13	12.19	24	12.18	12.15	-11	51,775	-0.02%
2024/01/24	2	12.10	0	0.00	12.10	2	52,283	0.00%
2024/01/23	2	12.00	20	12.10	12.05	-18	52,520	-0.03%
2024/01/22	20	11.90	0	0.00	11.90	20	53,007	0.04%
2024/01/19	5	11.92	0	0.00	11.90	5	53,163	0.01%
2024/01/18	21	11.78	10	11.90	11.80	11	53,672	0.02%
2024/01/17	41	11.80	6	11.80	11.75	35	53,613	0.07%
2024/01/16	41	12.04	4	11.95	11.90	37	53,479	0.07%
2024/01/15	33	12.21	0	0.00	12.15	33	53,015	0.06%
2024/01/12	37	12.25	0	0.00	12.25	37	53,421	0.07%
2024/01/11	10	12.25	46	12.30	12.25	-36	53,564	-0.07%
2024/01/10	57	12.25	0	0.00	12.25	57	53,837	0.11%
2024/01/09	6	12.30	10	12.48	12.30	-4	54,039	-0.01%
2024/01/08	0	0.00	7	12.44	12.45	-7	54,143	-0.01%
2024/01/05	0	0.00	2	12.35	12.35	-2	54,146	0.00%
2024/01/04	5	12.25	103	12.30	12.30	-98	54,691	-0.18%	大賣/
2024/01/03	5	12.30	230	12.30	12.30	-225	55,093	-0.41%	大賣/鉅額交易
2024/01/02	201	12.45	200	12.45	12.45	1	54,856	0.00%	大買/大賣/
2023/12/29	101	12.45	109	12.55	12.55	-8	54,797	-0.01%	大買/大賣/
2023/12/28	202	12.50	230	12.55	12.55	-28	55,028	-0.05%	大買/大賣/
2023/12/27	205	12.40	394	12.50	12.50	-189	54,781	-0.35%	大買/大賣/鉅額交易
2023/12/26	0	0.00	10	12.40	12.40	-10	54,623	-0.02%
2023/12/25	20.7	12.25	0	0.00	12.30	20.7	54,655	0.04%
2023/12/22	247	12.29	210	12.25	12.25	37	54,856	0.07%	大買/大賣/
2023/12/21	410	12.30	400	12.30	12.30	10	54,925	0.02%	大買/大賣/
2023/12/20	5	12.35	0.1	12.35	12.35	4.9	54,910	0.01%
2023/12/19	205	12.40	205	12.35	12.35	0	55,067	0.00%	大買/大賣/
2023/12/18	205	12.50	200	12.45	12.45	5	55,132	0.01%	大買/大賣/
2023/12/15	201	12.50	206	12.55	12.55	-5	55,269	-0.01%	大買/大賣/
2023/12/14	11	12.52	28	12.49	12.50	-17	54,687	-0.03%
2023/12/13	30	12.24	0	0.00	12.20	30	53,630	0.06%
2023/12/12	5	12.25	1	12.25	12.25	4	53,809	0.01%
2023/12/11	44	12.35	0	0.00	12.35	44	53,659	0.08%
2023/12/08	6	12.40	2	12.40	12.45	4	53,556	0.01%
2023/12/07	13	12.35	0	0.00	12.35	13	53,498	0.02%
2023/12/06	2	12.38	5	12.35	12.35	-3	53,356	-0.01%
2023/12/05	7	12.27	4	12.23	12.30	3	53,211	0.01%
2023/12/04	203	12.50	205	12.35	12.35	-2	52,563	0.00%	大買/大賣/
2023/12/01	122	12.64	103	12.55	12.55	19	51,212	0.04%	大買/大賣/
2023/11/30	411	12.55	9.1	12.58	12.70	401.9	49,413	0.81%	大買/鉅額交易
2023/11/29	219	12.55	8	12.63	12.60	211	45,066	0.47%	大買/鉅額交易
2023/11/28	51	12.40	5.4	12.40	12.55	45.6	42,005	0.11%
2023/11/27	9	12.36	20	12.33	12.45	-11	39,420	-0.03%
2023/11/24	0	0.00	20	12.10	12.55	-20	35,732	-0.06%
2023/11/22	27	12.18	3	12.17	12.30	24	31,935	0.08%
2023/11/21	1	12.10	2	12.15	12.20	-1	30,415	0.00%
2023/11/20	3	11.90	0.1	12.00	11.90	2.9	29,194	0.01%
2023/11/17	2	12.00	11	12.00	11.95	-9	29,073	-0.03%
2023/11/16	0	0.00	10	11.85	11.95	-10	28,614	-0.03%
2023/11/15	7	11.74	13	11.69	11.80	-6	28,189	-0.02%
2023/11/14	4	11.55	3	11.60	11.50	1	27,640	0.00%
2023/11/13	10	11.55	18	11.55	11.55	-8	27,617	-0.03%
2023/11/10	0	0.00	2.2	11.50	11.45	-2.2	27,833	-0.01%
2023/11/09	1	11.45	10	11.50	11.45	-9	28,172	-0.03%
2023/11/08	24	11.43	0	0.00	11.45	24	28,632	0.08%
2023/11/07	10	11.55	2	11.53	11.50	8	28,680	0.03%
2023/11/06	2	11.65	4	11.65	11.65	-2	28,960	-0.01%
2023/11/03	49.5	11.53	10	11.35	11.55	39.5	28,753	0.14%
2023/11/02	6	11.22	0	0.00	11.20	6	28,448	0.02%
2023/11/01	0	0.00	10	11.20	11.20	-10	27,918	-0.04%
2023/10/31	14	11.21	13	11.26	11.30	1	27,990	0.00%
2023/10/30	12	11.29	0	0.00	11.20	12	28,435	0.04%
2023/10/27	13	11.35	32	11.35	11.30	-19	28,305	-0.07%
2023/10/26	25	11.35	1	11.35	11.30	24	28,839	0.08%
2023/10/25	81	11.58	3	11.55	11.50	78	28,538	0.27%
2023/10/24	13	11.54	31	11.47	11.55	-18	29,404	-0.06%
2023/10/23	11	11.65	0	0.00	11.55	11	29,930	0.04%
2023/10/20	3	11.67	55	11.55	11.70	-52	29,769	-0.17%
2023/10/19	5	11.80	0	0.00	11.85	5	29,817	0.02%
2023/10/18	50	11.90	1	11.85	11.95	49	30,196	0.16%
2023/10/16	6	11.96	0	0.00	12.05	6	30,957	0.02%
2023/10/13	0	0.00	10	11.95	12.05	-10	31,600	-0.03%
2023/10/12	21.8	11.95	0	0.00	12.05	21.8	32,038	0.07%
2023/10/11	20	11.84	6	11.90	11.95	14	31,848	0.04%
2023/10/06	6	11.61	0	0.00	11.60	6	31,756	0.02%
2023/10/05	1	11.60	28.6	11.60	11.55	-27.6	31,921	-0.09%
2023/10/04	5	11.61	31	11.60	11.55	-26	31,971	-0.08%
2023/10/02	1	11.85	0	0.00	11.75	1	32,989	0.00%
2023/09/27	1	11.75	1	11.75	11.75	0	34,084	0.00%
2023/09/25	7	11.85	0	0.00	11.85	7	34,740	0.02%
2023/09/22	20	11.75	0	0.00	11.70	20	35,247	0.06%
2023/09/21	15	11.80	20	11.90	11.75	-5	35,117	-0.01%
2023/09/20	6	11.90	5.1	11.90	11.85	0.9	34,924	0.00%
2023/09/15	2	12.03	1	12.05	12.05	1	35,255	0.00%
2023/09/14	1	12.05	5	12.00	12.05	-4	35,171	-0.01%
2023/09/13	0	0.00	1	11.95	11.95	-1	35,381	0.00%
2023/09/08	0	0.00	13.3	11.89	11.95	-13.3	36,122	-0.04%
2023/09/06	29	11.90	0	0.00	11.85	29	36,588	0.08%
2023/09/05	0	0.00	10	12.00	12.00	-10	36,515	-0.03%
2023/09/04	0	0.00	15	12.00	12.05	-15	36,677	-0.04%
2023/09/01	5	12.00	9	11.95	11.95	-4	36,792	-0.01%
2023/08/30	14	11.95	2	12.00	12.00	12	36,989	0.03%
2023/08/29	12.2	11.89	0	0.00	11.95	12.2	37,346	0.03%
2023/08/28	5	11.90	0	0.00	11.90	5	37,572	0.01%
2023/08/25	3	11.80	1	11.70	11.70	2	38,998	0.01%
2023/08/24	4	11.75	0	0.00	11.75	4	39,531	0.01%
2023/08/23	17	11.80	2	11.75	11.80	15	39,899	0.04%
2023/08/22	14	11.81	3	11.83	11.80	11	40,490	0.03%
2023/08/21	6	11.95	2	11.93	11.90	4	40,910	0.01%
2023/08/17	16	11.93	1	11.80	11.90	15	41,443	0.04%
2023/08/16	20.3	11.88	37	11.87	11.90	-16.7	41,624	-0.04%
2023/08/15	5	12.13	3	12.12	12.05	2	41,393	0.00%
2023/08/14	51	12.21	2	12.15	12.15	49	41,441	0.12%
2023/08/11	8	12.40	1	12.45	12.40	7	41,219	0.02%
2023/08/10	5	12.55	102	12.60	12.50	-97	41,338	-0.23%	大賣/
2023/08/09	16	12.48	1	12.45	12.50	15	41,164	0.04%
2023/08/08	7	12.40	1	12.45	12.40	6	41,385	0.01%
2023/08/07	60	12.50	1	12.50	12.50	59	41,235	0.14%
2023/08/04	80	12.51	1	12.45	12.50	79	41,371	0.19%
2023/08/01	1	12.60	2	12.60	12.65	-1	42,203	0.00%
2023/07/31	9	12.59	23	12.69	12.55	-14	41,906	-0.03%
2023/07/28	1	12.60	0	0.00	12.60	1	41,154	0.00%
2023/07/27	45	12.69	4	12.70	12.70	41	40,781	0.10%
2023/07/26	3	12.48	103	12.45	12.45	-100	39,740	-0.25%	大賣/
2023/07/25	0	0.00	6	12.25	12.25	-6	38,914	-0.02%
2023/07/21	2	12.30	0	0.00	12.30	2	39,211	0.01%
2023/07/20	0	0.00	1	12.40	12.40	-1	39,236	0.00%
2023/07/19	2	12.43	10	12.43	12.30	-8	39,208	-0.02%
2023/07/18	25	12.42	0	0.00	12.35	25	38,986	0.06%
2023/07/17	2	12.40	0.1	12.50	12.50	1.9	38,150	0.00%
2023/07/14	0	0.00	15	12.32	12.30	-15	37,476	-0.04%
2023/07/13	8.1	12.17	0	0.00	12.15	8.1	37,297	0.02%
2023/07/12	2	12.30	15	12.25	12.30	-13	37,007	-0.04%
2023/07/11	5	12.30	9	12.29	12.30	-4	37,145	-0.01%
2023/07/10	43	12.39	30.2	12.39	12.20	12.8	37,253	0.03%
2023/07/07	35	11.86	7	11.92	11.90	28	36,579	0.08%
2023/07/06	40	12.03	14	12.05	11.95	26	36,258	0.07%
2023/07/05	15	12.19	0	0.00	12.15	15	35,477	0.04%
2023/07/04	15	12.24	39	12.24	12.20	-24	35,383	-0.07%
2023/07/03	36	12.40	2	12.43	12.40	34	34,738	0.10%
2023/06/30	1	12.45	1	12.45	12.40	0	34,721	0.00%
2023/06/29	2	12.60	15	12.55	12.55	-13	34,295	-0.04%
2023/06/27	18	12.55	3	12.52	12.50	15	34,223	0.04%
2023/06/26	3	12.67	1	12.60	12.60	2	34,067	0.01%
2023/06/21	5.2	12.65	1	12.70	12.70	4.2	34,087	0.01%
2023/06/20	2	12.73	0	0.00	12.70	2	34,095	0.01%
2023/06/19	63	12.70	14.9	12.70	12.70	48.1	33,951	0.14%
2023/06/16	44	12.80	0	0.00	12.75	44	33,773	0.13%
2023/06/15	2.2	12.85	54	12.85	12.80	-51.8	33,371	-0.16%
2023/06/14	1	12.90	55.4	12.90	12.90	-54.4	33,717	-0.16%
2023/06/13	4	12.85	0	0.00	12.85	4	34,207	0.01%
2023/06/12	0	0.00	1	12.90	12.90	-1	34,173	0.00%
2023/06/09	0	0.00	0.7	13.00	13.00	-0.7	34,750	0.00%
2023/06/08	13	13.02	0	0.00	13.00	13	35,215	0.04%
2023/06/07	0	0.00	6	13.10	13.10	-6	35,617	-0.02%
2023/06/05	5	13.00	5	13.05	13.00	0	35,469	0.00%
2023/06/01	8	12.82	11	12.83	12.80	-3	34,776	-0.01%
2023/05/31	7	12.94	0.1	12.75	12.70	6.9	34,643	0.02%
2023/05/30	1	12.85	2	12.85	12.80	-1	33,423	0.00%
2023/05/29	7	12.80	0	0.00	12.80	7	33,060	0.02%
2023/05/26	1	12.95	0	0.00	12.85	1	32,925	0.00%
2023/05/25	12	13.07	2	13.10	13.00	10	32,351	0.03%
2023/05/24	2	13.40	4	13.30	13.30	-2	31,920	-0.01%
2023/05/22	1	13.25	3.5	13.25	13.30	-2.5	31,368	-0.01%
2023/05/19	4	13.18	3	13.25	13.20	1	31,058	0.00%
2023/05/18	6	13.19	5	13.10	13.20	1	30,976	0.00%
2023/05/17	1	13.05	8	12.99	13.05	-7	30,495	-0.02%
2023/05/16	10	12.84	11.1	12.94	13.00	-1.1	30,147	0.00%
2023/05/15	2	12.55	0	0.00	12.80	2	29,985	0.01%
2023/05/12	2	12.65	6	12.68	12.65	-4	29,769	-0.01%
2023/05/11	2	12.80	3	12.75	12.80	-1	29,418	0.00%
2023/05/10	5	12.90	0	0.00	12.95	5	29,302	0.02%
2023/05/09	4	12.88	2	12.70	12.85	2	29,283	0.01%
2023/05/08	22	12.76	0	0.00	12.80	22	29,107	0.08%
2023/05/05	5	13.28	2	13.30	13.30	3	27,761	0.01%
2023/05/04	1	13.15	5	13.20	13.25	-4	28,006	-0.01%
2023/05/03	1	13.10	2	13.15	13.20	-1	28,349	0.00%
2023/05/02	4	13.10	10	13.15	13.20	-6	28,770	-0.02%
2023/04/28	2	13.00	12	12.99	13.10	-10	29,486	-0.03%
2023/04/27	0	0.00	2	12.95	12.95	-2	29,614	-0.01%
2023/04/26	0	0.00	102	12.95	13.05	-102	29,273	-0.35%	大賣/鉅額交易
2023/04/25	16	12.99	3	12.98	12.95	13	28,761	0.05%
2023/04/24	3	13.22	16	13.15	13.20	-13	28,179	-0.05%
2023/04/21	2	13.20	8	13.16	13.15	-6	27,748	-0.02%
2023/04/20	1	13.05	1	13.05	13.05	0	27,377	0.00%
2023/04/19	80	13.14	0	0.00	13.05	80	27,805	0.29%
2023/04/18	20	13.15	0.3	13.20	13.15	19.7	27,717	0.07%
2023/04/17	2	13.25	25	13.27	13.25	-23	27,621	-0.08%
2023/04/14	16	13.26	27	13.22	13.30	-11	27,440	-0.04%
2023/04/13	6	13.12	0	0.00	13.20	6	27,109	0.02%
2023/04/12	10	13.17	10	13.11	13.20	0	26,764	0.00%
2023/04/11	1	12.95	5	12.95	13.00	-4	26,444	-0.02%
2023/04/10	37	12.93	0	0.00	12.90	37	26,335	0.14%
2023/04/07	1.7	12.71	5	12.70	12.80	-3.3	26,163	-0.01%
2023/03/31	3	12.55	11	12.55	12.55	-8	25,613	-0.03%
2023/03/30	8	12.54	5	12.55	12.50	3	25,411	0.01%
2023/03/29	4	12.60	437.8	12.55	12.60	-433.8	25,347	-1.71%	大賣/鉅額交易
2023/03/28	1	12.50	26	12.46	12.45	-25	25,376	-0.10%
2023/03/27	5	12.50	50	12.35	12.45	-45	25,339	-0.18%
2023/03/24	1	12.40	0	0.00	12.40	1	25,833	0.00%
2023/03/23	4	12.50	0	0.00	12.55	4	25,593	0.02%
2023/03/22	28	12.42	7.7	12.34	12.40	20.3	25,544	0.08%
2023/03/21	2	12.33	0.3	12.35	12.25	1.7	25,792	0.01%
2023/03/20	11	12.08	15	12.10	12.10	-4	25,972	-0.02%
2023/03/17	17	12.24	0	0.00	12.20	17	25,913	0.07%
2023/03/16	15	12.19	2	12.20	12.10	13	25,616	0.05%
2023/03/15	11	12.60	1	12.65	12.50	10	25,367	0.04%
2023/03/14	18	12.56	10	12.57	12.55	8	25,273	0.03%
2023/03/13	7	12.76	0	0.00	12.80	7	24,754	0.03%
2023/03/10	8	12.93	2	12.90	12.90	6	24,453	0.02%
2023/03/09	7	13.10	0	0.00	13.10	7	24,424	0.03%
2023/03/08	13	13.21	5	13.16	13.20	8	25,121	0.03%
2023/03/07	3	13.20	0	0.00	13.25	3	25,718	0.01%
2023/03/06	28	13.15	9	13.14	13.15	19	26,209	0.07%
2023/03/03	4	13.15	34.2	13.10	13.10	-30.2	26,668	-0.11%
2023/03/02	1.3	13.15	1	13.10	13.10	0.3	28,066	0.00%
2023/03/01	11	13.06	0	0.00	13.05	11	28,476	0.04%
2023/02/24	5	13.10	0	0.00	13.20	5	28,866	0.02%
2023/02/23	12	13.15	140	13.10	13.20	-128	28,602	-0.45%	大賣/鉅額交易
2023/02/22	2	13.10	12	13.05	13.10	-10	28,595	-0.03%
2023/02/21	12	13.22	6	13.23	13.20	6	28,445	0.02%
2023/02/20	65	13.31	0	0.00	13.35	65	28,738	0.23%
2023/02/17	5	13.16	0	0.00	13.20	5	28,781	0.02%
2023/02/15	5	13.05	5	13.01	13.00	0	29,647	0.00%
2023/02/14	1	13.15	0	0.00	13.05	1	29,765	0.00%
2023/02/13	5	13.10	20	13.00	13.05	-15	29,790	-0.05%
2023/02/10	23.5	12.91	0	0.00	12.90	23.5	29,659	0.08%
2023/02/09	1	13.05	0	0.00	13.00	1	29,694	0.00%
2023/02/08	20	13.05	1	13.05	13.00	19	29,744	0.06%
2023/02/07	1	13.15	0	0.00	13.05	1	29,811	0.00%
2023/02/06	0	0.00	1	13.05	13.05	-1	29,761	0.00%
2023/02/03	0	0.00	1	13.10	13.10	-1	29,763	0.00%
2023/02/02	1	13.05	2	13.15	13.15	-1	29,855	0.00%
2023/02/01	21	13.10	1.2	13.11	13.15	19.8	29,676	0.07%
2023/01/31	1	13.25	16	13.20	13.20	-15	29,451	-0.05%
2023/01/30	4	13.23	0	0.00	13.20	4	29,286	0.01%
2023/01/17	1	13.00	0	0.00	13.05	1	28,843	0.00%
2023/01/16	101	13.00	21.5	13.00	13.00	79.5	28,920	0.27%	大買/
2023/01/13	0	0.00	6	13.00	12.95	-6	28,982	-0.02%
2023/01/12	0	0.00	1	12.90	12.95	-1	29,601	0.00%
2023/01/11	0	0.00	20	12.95	12.90	-20	29,806	-0.07%
2023/01/10	0	0.00	7	12.99	13.00	-7	30,096	-0.02%
2023/01/09	101	13.00	1	13.00	13.05	100	30,697	0.33%	大買/
2023/01/06	0	0.00	105	12.80	12.85	-105	30,836	-0.34%	大賣/鉅額交易
2023/01/05	6	12.85	3	12.80	12.75	3	31,589	0.01%
2023/01/04	0	0.00	1	12.65	12.65	-1	31,894	0.00%
2023/01/03	1	12.55	0	0.00	12.65	1	32,407	0.00%
2022/12/30	1	12.65	2	12.65	12.60	-1	32,374	0.00%
2022/12/29	0	0.00	1	12.60	12.60	-1	32,654	0.00%
2022/12/27	14	12.85	0	0.00	12.80	14	33,115	0.04%
2022/12/22	3	12.72	0	0.00	12.80	3	34,711	0.01%
2022/12/21	0	12.60	5	12.60	12.55	-5	35,392	-0.01%
2022/12/20	0	0.00	10	12.60	12.50	-10	35,591	-0.03%
2022/12/19	0	0.00	16.8	12.70	12.70	-16.8	35,816	-0.05%
2022/12/16	31	12.75	0	0.00	12.70	31	35,953	0.09%
2022/12/15	1	12.80	5	12.85	12.85	-4	35,798	-0.01%
2022/12/14	1	12.85	10	12.80	12.85	-9	35,970	-0.03%
2022/12/13	2	12.78	5	12.76	12.80	-3	35,904	-0.01%
2022/12/12	2	12.65	21	12.72	12.95	-19	35,739	-0.05%
2022/12/09	4	12.91	11	12.99	12.95	-7	35,902	-0.02%
2022/12/08	18	12.95	102	12.90	12.95	-84	35,926	-0.23%	大賣/
2022/12/07	1	13.30	41	13.09	13.05	-40	35,906	-0.11%
2022/12/06	0	0.00	10	13.28	13.15	-10	35,608	-0.03%
2022/12/05	0	0.00	15	13.50	13.40	-15	35,543	-0.04%
2022/12/02	15	13.45	5	13.50	13.45	10	35,558	0.03%
2022/12/01	16	13.43	19	13.40	13.35	-3	35,802	-0.01%
2022/11/30	3	13.32	10	13.40	13.35	-7	35,621	-0.02%
2022/11/29	14	13.11	13	13.19	13.20	1	35,278	0.00%
2022/11/28	14	12.94	4	12.83	12.90	10	34,752	0.03%
2022/11/25	5	13.00	21	13.00	12.90	-16	34,401	-0.05%
2022/11/24	9	12.96	32	13.03	12.90	-23	34,049	-0.07%
2022/11/23	65	13.59	5	13.60	13.50	60	32,858	0.18%
2022/11/22	7	13.36	20	13.33	13.45	-13	32,652	-0.04%
2022/11/21	0	0.00	14	13.05	13.10	-14	32,038	-0.04%
2022/11/17	1	12.90	1	12.80	12.95	0	32,036	0.00%
2022/11/16	4	13.10	25	13.00	13.00	-21	32,232	-0.07%
2022/11/14	3	13.05	0	0.00	13.00	3	31,678	0.01%
2022/11/11	75	12.78	28	12.78	12.90	47	31,336	0.15%
2022/11/10	4	12.33	2	12.30	12.30	2	30,699	0.01%
2022/11/09	2	12.50	10	12.50	12.50	-8	30,668	-0.03%
2022/11/08	1	12.45	6	12.35	12.45	-5	30,757	-0.02%
2022/11/07	4	12.31	12	12.33	12.35	-8	30,958	-0.03%
2022/11/04	2	12.10	2	12.10	12.20	0	31,640	0.00%
2022/11/03	6	11.87	3	12.03	12.00	3	32,096	0.01%
2022/11/02	2	11.95	11	12.00	11.95	-9	32,186	-0.03%
2022/11/01	3	11.95	0.7	11.93	11.95	2.3	32,472	0.01%
2022/10/31	10	11.85	2	11.75	11.75	8	33,331	0.02%
2022/10/28	0	0.00	1	11.70	11.70	-1	33,451	0.00%
2022/10/27	3	11.80	0	0.00	11.75	3	33,651	0.01%
2022/10/26	24	11.64	13	11.52	11.65	11	33,886	0.03%
2022/10/25	10	11.34	7	11.34	11.45	3	33,785	0.01%
2022/10/24	5	11.25	4.2	11.20	11.15	0.8	33,711	0.00%
2022/10/21	5	11.30	2	11.25	11.20	3	33,642	0.01%
2022/10/20	15	11.04	10	11.05	11.45	5	33,576	0.01%
2022/10/19	16	11.27	62.7	11.22	11.20	-46.7	33,184	-0.14%
2022/10/18	26	11.23	0	0.00	11.35	26	33,159	0.08%
2022/10/17	16	11.15	2	11.18	11.30	14	33,315	0.04%
2022/10/14	18	11.75	0	0.00	11.65	18	33,402	0.05%
2022/10/13	18	11.88	13	11.88	11.70	5	33,643	0.01%
2022/10/12	7	12.16	59	12.09	12.20	-52	33,503	-0.16%
2022/10/11	6	12.20	10	12.05	12.15	-4	33,678	-0.01%
2022/10/06	50	12.30	1	12.35	12.40	49	33,769	0.15%
2022/10/05	1	12.30	4	12.24	12.30	-3	34,247	-0.01%
2022/10/04	0	0.00	4	11.90	11.90	-4	34,793	-0.01%
2022/10/03	9	11.84	6	11.75	11.80	3	34,722	0.01%
2022/09/30	21	12.05	25	12.04	12.00	-4	34,939	-0.01%
2022/09/29	11	12.20	2	12.25	12.25	9	35,131	0.03%
2022/09/28	9	12.29	3	12.32	12.15	6	36,677	0.02%
2022/09/27	27	12.62	0	0.00	12.55	27	37,719	0.07%
2022/09/26	11	12.65	0	0.00	12.60	11	38,487	0.03%
2022/09/23	9	12.88	0	0.00	12.85	9	39,310	0.02%
2022/09/22	11	12.76	11	12.70	12.80	0	40,238	0.00%
2022/09/21	2	13.05	1	13.00	13.00	1	40,178	0.00%
2022/09/19	3	12.98	5	12.95	12.95	-2	40,364	0.00%
2022/09/16	5	13.10	3	13.10	13.10	2	40,380	0.00%
2022/09/15	3	13.17	0	0.00	13.15	3	40,371	0.01%
2022/09/14	0	0.00	2	13.20	13.10	-2	40,646	0.00%
2022/09/13	2	13.48	3.1	13.40	13.40	-1.1	41,148	0.00%
2022/09/12	1	13.30	0	0.00	13.35	1	42,125	0.00%
2022/09/08	5	12.90	0	0.00	13.05	5	42,931	0.01%
2022/09/07	46.1	12.86	1	12.90	12.85	45.1	43,472	0.10%
2022/09/06	1	13.10	6	13.10	13.15	-5	43,131	-0.01%
2022/09/05	9	13.02	18	13.05	13.10	-9	43,196	-0.02%
2022/09/02	25	13.17	3	13.15	13.15	22	43,369	0.05%
2022/09/01	3	13.32	25	13.25	13.30	-22	43,288	-0.05%
2022/08/31	6	13.40	1	13.35	13.40	5	43,083	0.01%
2022/08/30	20	13.37	0	0.00	13.35	20	42,942	0.05%
2022/08/29	10	13.39	1	13.35	13.35	9	42,862	0.02%
2022/08/26	7	13.71	6	13.74	13.75	1	42,686	0.00%
2022/08/25	25	13.60	1	13.60	13.65	24	42,924	0.06%
2022/08/24	5	13.57	2	13.53	13.55	3	43,184	0.01%
2022/08/23	7	13.56	2	13.58	13.55	5	44,962	0.01%
2022/08/22	1	13.80	4	13.75	13.80	-3	45,880	-0.01%
2022/08/19	4	13.85	5	13.80	13.90	-1	46,495	0.00%
2022/08/18	50	13.85	0	0.00	13.85	50	47,213	0.11%
2022/08/17	4	14.00	3	13.95	14.00	1	48,740	0.00%
2022/08/16	11	13.85	2	13.88	13.90	9	49,597	0.02%
2022/08/15	9	13.93	2	13.90	13.90	7	50,188	0.01%
2022/08/12	3	13.85	4	13.90	13.90	-1	50,247	0.00%
2022/08/11	21	13.93	5	13.84	13.90	16	50,440	0.03%
2022/08/10	7	13.63	9	13.53	13.55	-2	50,223	0.00%
2022/08/09	1	13.45	20	13.40	13.40	-19	50,048	-0.04%
2022/08/08	22	13.30	11	13.34	13.35	11	50,538	0.02%
2022/08/05	13	13.24	19	13.15	13.35	-6	50,824	-0.01%
2022/08/04	13	12.76	9	12.81	12.85	4	51,344	0.01%
2022/08/03	8	12.75	24	12.72	12.85	-16	51,628	-0.03%
2022/08/02	11	12.90	8	12.89	12.90	3	52,319	0.01%
2022/08/01	1	13.05	0	0.00	13.05	1	53,286	0.00%
2022/07/29	27	13.00	3	13.00	12.90	24	53,744	0.04%
2022/07/28	22	12.89	0	0.00	12.95	22	53,825	0.04%
2022/07/27	9	12.81	0	0.00	12.85	9	53,828	0.02%
2022/07/26	3	13.00	6	12.93	12.95	-3	54,020	-0.01%
2022/07/25	13	12.81	6	12.88	12.85	7	54,429	0.01%
2022/07/22	0	0.00	512	12.75	12.75	-512	54,861	-0.93%	大賣/鉅額交易
2022/07/21	562	12.56	22	12.48	12.65	540	55,525	0.97%	大買/鉅額交易
2022/07/20	4	12.78	15	12.99	12.75	-11	55,493	-0.02%
2022/07/19	7	12.78	10	12.80	12.80	-3	55,479	-0.01%
2022/07/18	11	12.70	0	0.00	12.70	11	55,457	0.02%
2022/07/15	51	12.60	1.5	12.57	12.50	49.5	55,469	0.09%
2022/07/14	7	12.78	1	12.70	12.75	6	55,745	0.01%
2022/07/13	40	12.71	1	12.80	12.80	39	55,895	0.07%
2022/07/12	19.1	12.32	2	12.45	12.30	17.1	56,245	0.03%
2022/07/11	11	12.86	6	12.85	12.80	5	56,183	0.01%
2022/07/08	58.2	13.07	26	12.99	12.90	32.2	56,933	0.06%
2022/07/07	6	12.91	1	12.85	12.90	5	56,884	0.01%
2022/07/06	47	13.14	3	12.90	12.90	44	56,712	0.08%
2022/07/05	56	14.17	6	14.30	14.25	50	56,037	0.09%
2022/07/04	12	14.30	32	14.19	14.20	-20	55,263	-0.04%
2022/07/01	14	14.35	0	0.00	14.30	14	56,045	0.02%
2022/06/30	42	14.78	0	0.00	14.70	42	56,326	0.07%
2022/06/29	18	15.20	0	0.00	15.20	18	55,861	0.03%
2022/06/28	5	15.20	0	0.00	15.30	5	57,279	0.01%
2022/06/27	4	15.35	8	15.36	15.25	-4	57,834	-0.01%
2022/06/24	15	15.20	30	15.18	15.25	-15	57,680	-0.03%
2022/06/23	12	15.01	6	15.11	15.10	6	58,066	0.01%
2022/06/22	6	15.35	11	15.18	15.10	-5	58,007	-0.01%
2022/06/21	10	15.30	26	15.03	15.30	-16	57,943	-0.03%
2022/06/20	25	15.04	5	15.22	14.70	20	57,917	0.03%
2022/06/17	20	15.10	14	15.04	15.15	6	57,370	0.01%
2022/06/16	14	15.43	18	15.49	15.25	-4	57,547	-0.01%
2022/06/15	15	15.50	13	15.56	15.50	2	60,394	0.00%
2022/06/14	7	15.49	5	15.53	15.55	2	61,948	0.00%
2022/06/13	8	15.40	34	15.49	15.50	-26	62,344	-0.04%
2022/06/10	15	15.88	9	15.83	15.85	6	62,582	0.01%
2022/06/09	0	0.00	5.7	16.07	16.00	-5.7	62,879	-0.01%
2022/06/07	12	15.98	2	15.90	15.90	10	64,557	0.02%
2022/06/06	2	15.98	3	16.10	16.05	-1	65,053	0.00%
2022/06/02	7	15.85	2	15.83	15.80	5	66,395	0.01%
2022/06/01	1	15.95	1	16.00	15.95	0	69,532	0.00%
2022/05/31	19	15.98	5	15.95	16.20	14	71,755	0.02%
2022/05/30	22	16.06	36	16.01	16.15	-14	70,440	-0.02%
2022/05/27	5	15.46	172	15.42	15.50	-167	71,191	-0.23%	大賣/鉅額交易
2022/05/26	4	15.30	1	15.35	15.15	3	71,903	0.00%
2022/05/25	86.4	15.21	91.3	15.31	15.20	-4.9	72,657	-0.01%
2022/05/24	108.2	15.80	1	16.15	15.60	107.2	73,540	0.15%	大買/鉅額交易
2022/05/23	88	15.84	102	15.65	15.90	-14	72,906	-0.02%	大賣/
2022/05/20	9	15.92	7	15.85	15.90	2	73,902	0.00%
2022/05/19	21.4	15.83	5	15.70	15.80	16.4	74,219	0.02%
2022/05/18	106	16.12	18	16.31	16.35	88	74,585	0.12%	大買/
2022/05/16	38	15.95	27	15.75	15.85	11	75,317	0.01%
2022/05/13	31	15.98	1	15.85	16.00	30	75,827	0.04%
2022/05/12	51	15.96	96	15.98	15.85	-45	76,243	-0.06%
2022/05/11	12.1	16.48	7	16.46	16.40	5.1	75,317	0.01%
2022/05/10	16	16.75	10	16.50	16.70	6	75,489	0.01%
2022/05/09	69	16.93	24	17.05	16.85	45	75,350	0.06%
2022/05/06	13	17.31	20	17.40	17.45	-7	75,578	-0.01%
2022/05/05	2	17.63	3	17.78	17.65	-1	77,448	0.00%
2022/05/04	27	17.62	30.1	17.60	17.70	-3.1	77,747	0.00%
2022/05/03	25	17.70	4.1	17.65	17.70	20.9	78,503	0.03%
2022/04/29	3	17.90	35	18.00	17.95	-32	79,946	-0.04%
2022/04/28	19.3	17.76	1	17.80	17.90	18.3	81,077	0.02%
2022/04/27	53.1	17.79	20	17.76	17.80	33.1	82,023	0.04%
2022/04/26	27	18.23	25	18.23	18.20	2	82,580	0.00%
2022/04/25	25	18.20	1	18.25	18.15	24	83,009	0.03%
2022/04/22	6	18.60	0	0.00	18.60	6	84,359	0.01%
2022/04/21	22	18.47	44	18.47	18.40	-22	87,723	-0.03%
2022/04/20	1	18.50	22	18.60	18.75	-21	89,730	-0.02%
2022/04/19	8	18.65	0	0.00	18.50	8	92,335	0.01%
2022/04/18	17	18.67	9	18.67	18.50	8	96,008	0.01%
2022/04/15	14	18.99	33	18.93	19.00	-19	95,286	-0.02%
2022/04/14	5	19.34	24	19.63	19.20	-19	95,330	-0.02%
2022/04/13	24	19.60	4	19.58	19.65	20	94,847	0.02%
2022/04/12	7	19.55	9	19.53	19.55	-2	95,107	0.00%
2022/04/11	42	19.85	39	19.78	19.75	3	94,877	0.00%
2022/04/08	12	19.56	44	19.61	19.80	-32	95,305	-0.03%
2022/04/07	32	19.63	119	19.70	19.30	-87	96,001	-0.09%	大賣/
2022/04/06	21	19.52	43	19.57	19.70	-22	95,900	-0.02%
2022/04/01	6	19.26	15	19.25	19.30	-9	95,306	-0.01%
2022/03/31	16	19.36	47.5	19.31	19.20	-31.5	94,938	-0.03%
2022/03/30	26	19.09	28.4	19.07	19.05	-2.4	94,025	0.00%
2022/03/29	3	18.90	5	18.90	18.95	-2	94,476	0.00%
2022/03/28	25	18.79	17	18.58	18.95	8	95,706	0.01%
2022/03/25	22	18.79	12	18.79	18.75	10	96,220	0.01%
2022/03/24	12	18.94	46	18.96	19.00	-34	97,646	-0.03%
2022/03/23	4	18.91	15	18.95	19.00	-11	100,697	-0.01%
2022/03/22	36	18.67	19	18.70	18.75	17	100,951	0.02%
2022/03/21	50.8	18.86	30	18.87	18.80	20.8	100,950	0.02%
2022/03/18	6	18.83	57	18.82	19.05	-51	100,367	-0.05%
2022/03/17	16.5	18.64	39.7	18.47	18.65	-23.2	97,396	-0.02%
2022/03/16	25	17.75	8	17.85	17.85	17	96,195	0.02%
2022/03/15	23	17.79	65	17.63	17.80	-42	95,878	-0.04%
2022/03/14	7	17.57	33	17.55	17.55	-26	95,870	-0.03%
2022/03/11	9	17.56	5	17.45	17.50	4	96,277	0.00%
2022/03/10	31	17.67	19	17.69	17.70	12	96,520	0.01%
2022/03/09	5	17.07	37	17.06	17.05	-32	95,926	-0.03%
2022/03/08	70	17.02	25	16.95	16.95	45	95,709	0.05%
2022/03/07	47.1	16.98	86	17.03	17.05	-38.9	94,838	-0.04%
2022/03/04	99	17.99	237	17.96	17.90	-138	92,986	-0.15%	大賣/鉅額交易
2022/03/03	9	18.47	24	18.40	18.45	-15	91,649	-0.02%
2022/03/02	33.2	18.37	56	18.32	18.40	-22.8	92,395	-0.02%
2022/03/01	69	18.70	91	18.77	18.75	-22	91,081	-0.02%
2022/02/25	29	18.81	22.3	18.85	18.95	6.7	90,730	0.01%
2022/02/24	50	18.92	66	18.94	18.85	-16	90,257	-0.02%
2022/02/23	5	19.34	5	19.36	19.35	0	88,904	0.00%
2022/02/22	43.2	19.29	86	19.34	19.40	-42.8	90,191	-0.05%
2022/02/21	63	19.54	18	19.52	19.60	45	91,665	0.05%
2022/02/18	56	19.51	47	19.45	19.50	9	96,169	0.01%
2022/02/17	29	19.44	28.3	19.43	19.35	0.7	96,496	0.00%
2022/02/16	23.8	19.26	43	19.31	19.30	-19.2	97,777	-0.02%
2022/02/15	21.4	19.35	348	19.43	19.15	-326.6	100,508	-0.32%	大賣/鉅額交易
2022/02/14	9	19.08	15	19.13	19.20	-6	100,398	-0.01%
2022/02/11	11	19.21	9	19.28	19.30	2	99,506	0.00%
2022/02/10	23.3	19.14	46	19.14	19.30	-22.7	99,021	-0.02%
2022/02/09	36	19.29	66	19.27	19.30	-30	98,611	-0.03%
2022/02/08	64	19.26	44.5	19.21	19.25	19.5	98,050	0.02%
2022/02/07	41	18.96	64.9	18.85	19.10	-23.9	96,860	-0.02%
2022/01/26	16	18.19	22.8	18.29	18.20	-6.8	94,430	-0.01%
2022/01/25	45	18.13	16	18.15	18.20	29	93,985	0.03%
2022/01/24	41	18.10	211	17.86	18.45	-170	93,199	-0.18%	大賣/鉅額交易
2022/01/21	54	18.42	1,562	18.47	18.40	-1,508	91,776	-1.64%	大賣/鉅額交易
2022/01/20	52.4	18.62	585	18.59	18.75	-532.6	90,155	-0.59%	大賣/鉅額交易
2022/01/19	91	18.98	552	19.03	18.85	-461	88,874	-0.52%	大賣/鉅額交易
2022/01/18	24.4	18.96	7	19.07	19.10	17.4	87,706	0.02%
2022/01/17	32.1	18.93	209	18.86	18.90	-176.9	86,585	-0.20%	大賣/鉅額交易
2022/01/14	81.5	18.83	155	19.02	18.85	-73.5	84,692	-0.09%	大賣/
2022/01/13	77.4	18.55	56	18.59	18.65	21.4	81,356	0.03%
2022/01/12	203	18.35	162	18.41	18.45	41	79,413	0.05%	大買/大賣/
2022/01/11	103	18.09	223.1	17.92	18.25	-120.1	76,726	-0.16%	大買/大賣/鉅額交易
2022/01/10	3	17.25	15	17.23	17.35	-12	73,683	-0.02%
2022/01/07	30	17.37	9	17.30	17.30	21	73,695	0.03%
2022/01/06	56	17.27	8	17.13	17.25	48	73,345	0.07%
2022/01/05	24.1	17.19	29.2	17.20	17.20	-5.1	73,189	-0.01%
2022/01/04	0	0.00	26	17.06	17.10	-26	73,110	-0.04%
2022/01/03	43.9	17.18	205	17.06	17.15	-161.1	72,981	-0.22%	大賣/鉅額交易
2021/12/30	22	17.49	16	17.47	17.50	6	71,626	0.01%
2021/12/29	38	17.44	31	17.50	17.60	7	70,492	0.01%
2021/12/28	27	16.97	30	17.00	17.10	-3	69,355	0.00%
2021/12/27	5	16.90	52	16.90	16.90	-47	68,922	-0.07%
2021/12/24	97	16.88	47	16.84	16.85	50	69,645	0.07%
2021/12/23	43	16.67	15	16.73	16.70	28	69,265	0.04%
2021/12/22	18	16.57	18	16.60	16.65	0	68,755	0.00%
2021/12/21	27	16.60	12	16.62	16.60	15	67,626	0.02%
2021/12/20	54	16.72	26	16.75	16.55	28	67,018	0.04%
2021/12/17	74	16.86	31	16.86	16.85	43	65,735	0.07%
2021/12/16	11	16.48	1.5	16.52	16.50	9.5	62,859	0.02%
2021/12/15	8	16.57	3	16.53	16.55	5	63,353	0.01%
2021/12/14	23	16.54	19	16.48	16.60	4	64,095	0.01%
2021/12/13	7	16.75	1	16.65	16.65	6	65,341	0.01%
2021/12/10	14	16.69	12	16.65	16.60	2	65,336	0.00%
2021/12/09	9	16.56	10.5	16.56	16.65	-1.5	66,257	0.00%
2021/12/08	12	16.63	16	16.58	16.50	-4	66,982	-0.01%
2021/12/07	37	16.59	44	16.50	16.70	-7	66,222	-0.01%
2021/12/06	44	16.36	20	16.45	16.45	24	65,707	0.04%
2021/12/03	33	16.42	62	16.45	16.35	-29	65,448	-0.04%
2021/12/02	24	16.11	19	16.17	16.15	5	65,049	0.01%
2021/12/01	39	16.22	6	16.15	16.25	33	64,906	0.05%
2021/11/30	327	16.34	5	16.27	16.40	322	64,479	0.50%	大買/鉅額交易
2021/11/29	974	16.20	562	16.08	16.20	412	64,003	0.64%	大買/大賣/鉅額交易
2021/11/26	52	16.42	942	16.48	16.35	-890	63,263	-1.41%	大賣/鉅額交易
2021/11/25	11	16.76	27	16.75	16.80	-16	62,823	-0.03%
2021/11/24	16	16.88	2	16.80	16.80	14	63,421	0.02%
2021/11/23	24	16.79	25	16.83	16.80	-1	62,961	0.00%
2021/11/22	53	16.70	19	16.63	16.70	34	62,204	0.05%
2021/11/19	43	16.87	120	16.84	16.85	-77	61,861	-0.12%	大賣/
2021/11/18	193	17.16	89	17.13	17.10	104	60,633	0.17%	大買/鉅額交易
2021/11/17	145	16.70	149	16.84	16.95	-4	58,267	-0.01%	大買/大賣/
2021/11/16	23	15.48	6.9	15.50	15.65	16.1	54,411	0.03%
2021/11/15	279	15.58	190	15.65	15.60	89	54,942	0.16%	大買/大賣/
2021/11/12	83	15.03	135.5	15.04	15.30	-52.5	53,620	-0.10%	大賣/
2021/11/11	4	14.50	37	14.52	14.50	-33	51,294	-0.06%
2021/11/09	15	14.28	2	14.25	14.30	13	56,846	0.02%
2021/11/08	150	14.25	1	14.20	14.30	149	57,001	0.26%	大買/鉅額交易
2021/11/05	2	14.13	0	0.00	14.15	2	58,065	0.00%
2021/11/04	50	14.20	0	0.00	14.15	50	59,407	0.08%
2021/11/03	14.4	14.14	78	14.11	14.15	-63.6	60,455	-0.11%
2021/11/02	10	14.15	10	14.10	14.15	0	61,236	0.00%
2021/11/01	13	14.11	0	14.15	14.10	13	61,653	0.02%
2021/10/29	0	0.00	2	14.20	14.20	-2	61,686	0.00%
2021/10/28	1	14.30	0	0.00	14.35	1	61,681	0.00%
2021/10/27	2	14.35	0	0.00	14.30	2	61,901	0.00%
2021/10/26	2	14.23	14	14.26	14.30	-12	62,189	-0.02%
2021/10/25	9	14.13	60	14.13	14.15	-51	62,115	-0.08%
2021/10/22	0	0.00	5	14.15	14.15	-5	63,530	-0.01%
2021/10/21	3	14.15	6.9	14.19	14.15	-3.9	64,559	-0.01%
2021/10/20	13	14.11	101	14.10	14.15	-88	64,956	-0.14%	大賣/
2021/10/19	57	14.29	0	0.00	14.25	57	65,046	0.09%
2021/10/18	1.1	14.20	20	14.25	14.20	-18.9	65,164	-0.03%
2021/10/15	27.5	14.10	2	14.10	14.10	25.5	65,357	0.04%
2021/10/14	22.2	14.03	2	14.00	14.00	20.2	66,634	0.03%
2021/10/13	0	0.00	9	14.15	14.10	-9	68,350	-0.01%
2021/10/12	2	14.08	0	0.00	14.20	2	70,419	0.00%
2021/10/08	0.2	14.15	0	0.00	14.15	0.2	70,965	0.00%
2021/10/07	29	14.18	8	14.15	14.10	21	71,561	0.03%
2021/10/06	6	13.98	5	14.00	14.00	1	72,631	0.00%
2021/10/05	6.2	13.90	3	13.93	13.95	3.2	73,764	0.00%
2021/10/04	3	13.95	12	14.03	13.90	-9	74,530	-0.01%
2021/10/01	13	13.98	2	14.00	14.00	11	76,499	0.01%
2021/09/30	2	14.00	15	14.10	14.20	-13	76,853	-0.02%
2021/09/29	0	0.00	26	14.06	14.05	-26	77,139	-0.03%
2021/09/28	6	14.14	0	0.00	14.20	6	77,236	0.01%
2021/09/27	0	0.00	1	14.20	14.20	-1	77,492	0.00%
2021/09/24	18	14.08	5	14.10	14.10	13	77,668	0.02%
2021/09/23	26	14.18	26	14.10	14.10	0	77,779	0.00%
2021/09/22	33	13.96	89	14.04	14.10	-56	78,426	-0.07%
2021/09/17	12	14.48	10	14.45	14.25	2	78,310	0.00%
2021/09/16	43	14.64	71	14.55	14.50	-28	77,892	-0.04%
2021/09/15	6	14.30	3	14.28	14.35	3	76,980	0.00%
2021/09/14	13	14.20	18	14.24	14.30	-5	78,401	-0.01%
2021/09/13	23	14.05	113	14.07	14.10	-90	80,629	-0.11%	大賣/
2021/09/10	2	13.80	0	0.00	13.90	2	80,610	0.00%
2021/09/09	0	0.00	3	13.75	13.80	-3	81,822	0.00%
2021/09/08	6	13.78	16	13.79	13.75	-10	81,808	-0.01%
2021/09/07	12	13.80	3	13.80	13.85	9	81,940	0.01%
2021/09/06	67	13.81	17	13.86	13.80	50	81,919	0.06%
2021/09/03	1	13.95	35	13.90	13.95	-34	81,961	-0.04%
2021/09/02	60	13.89	14	13.79	13.75	46	82,377	0.06%
2021/09/01	8	14.06	20	14.05	14.10	-12	81,731	-0.01%
2021/08/31	88	13.96	16.4	14.08	14.20	71.6	81,436	0.09%
2021/08/30	318	13.91	75	14.02	14.20	243	81,177	0.30%	大買/鉅額交易
2021/08/27	736	13.74	14.3	13.71	13.80	721.7	80,857	0.89%	大買/鉅額交易
2021/08/26	1	13.50	25.9	13.54	13.65	-24.9	80,751	-0.03%
2021/08/25	20	13.60	9	13.53	13.65	11	81,508	0.01%
2021/08/24	15	13.23	120	13.34	13.40	-105	81,434	-0.13%	大賣/鉅額交易
2021/08/23	17	13.26	115	13.34	13.35	-98	82,123	-0.12%	大賣/
2021/08/20	41	13.05	28	13.09	13.15	13	82,382	0.02%
2021/08/19	35	13.29	402	13.35	13.20	-367	82,509	-0.44%	大賣/鉅額交易
2021/08/18	5	13.53	3	13.50	13.60	2	81,570	0.00%
2021/08/17	31	13.56	4	13.58	13.65	27	81,339	0.03%
2021/08/16	172	13.74	12	14.05	13.70	160	80,832	0.20%	大買/鉅額交易
2021/08/13	165	14.34	58.1	14.28	14.30	106.9	78,735	0.14%	大買/鉅額交易
2021/08/12	5	13.85	6	13.95	13.85	-1	76,171	0.00%
2021/08/11	54	13.85	52.2	13.92	13.90	1.8	77,421	0.00%
2021/08/10	28	13.79	65.1	13.77	13.85	-37.1	79,013	-0.05%
2021/08/09	19.1	14.15	17	14.16	14.15	2.1	81,499	0.00%
2021/08/06	16	14.24	6	14.25	14.25	10	82,427	0.01%
2021/08/05	7	14.25	1	14.25	14.25	6	84,791	0.01%
2021/08/04	10	14.25	5	14.20	14.25	5	90,808	0.01%
2021/08/03	0	0.00	7	14.05	14.20	-7	95,849	-0.01%
2021/08/02	15	14.07	4	14.00	14.20	11	98,894	0.01%
2021/07/30	16	14.15	10	14.15	14.10	6	99,430	0.01%
2021/07/29	9	14.03	0.6	14.10	14.10	8.4	100,379	0.01%
2021/07/28	37	13.74	111.1	13.65	13.85	-74.1	102,409	-0.07%	大賣/
2021/07/27	42	14.04	0	0.00	13.95	42	106,150	0.04%
2021/07/26	27	14.58	0	0.00	14.25	27	107,347	0.03%
2021/07/23	10	14.40	14.4	14.33	14.40	-4.4	109,081	0.00%
2021/07/22	1	14.20	34	14.16	14.20	-33	111,678	-0.03%
2021/07/21	33	14.09	208	14.12	14.10	-175	114,878	-0.15%	大賣/鉅額交易
2021/07/20	31	14.10	18	14.13	14.15	13	120,639	0.01%
2021/07/19	51	14.58	75	14.47	14.45	-24	121,839	-0.02%
2021/07/16	54	14.58	184	14.52	14.70	-130	123,822	-0.10%	大賣/鉅額交易
2021/07/15	21.4	14.08	86.1	14.10	14.20	-64.7	122,551	-0.05%
2021/07/14	10	13.88	10	13.85	13.95	0	122,986	0.00%
2021/07/13	49	13.85	28	13.93	13.80	21	124,648	0.02%
2021/07/12	70	13.91	37	14.05	13.95	33	124,581	0.03%
2021/07/09	135	13.80	55	13.77	13.70	80	124,502	0.06%	大買/
2021/07/08	25	13.85	83.5	13.83	13.95	-58.5	124,941	-0.05%
2021/07/07	15	13.40	41.1	13.47	13.50	-26.1	124,426	-0.02%
2021/07/06	0	0.00	134	13.31	13.30	-134	126,833	-0.11%	大賣/鉅額交易
2021/07/05	13	13.25	42	13.21	13.25	-29	126,659	-0.02%
2021/07/02	93	13.14	32	13.15	13.15	61	126,296	0.05%
2021/07/01	6	13.09	138.1	13.05	13.05	-132.1	126,328	-0.10%	大賣/鉅額交易
2021/06/30	11	13.10	33.6	13.09	13.15	-22.6	126,167	-0.02%
2021/06/29	48	13.10	15.3	12.98	13.00	32.7	126,127	0.03%
2021/06/28	86	13.15	250	13.12	13.20	-164	125,824	-0.13%	大賣/鉅額交易
2021/06/25	0	0.00	41	12.93	12.95	-41	125,374	-0.03%
2021/06/24	4	12.81	18	12.83	12.80	-14	125,396	-0.01%
2021/06/23	16	12.94	70	12.91	12.85	-54	126,305	-0.04%
2021/06/22	76	12.80	46	12.68	12.65	30	126,230	0.02%
2021/06/21	1	12.15	12	12.22	12.15	-11	123,178	-0.01%
2021/06/18	7	12.25	5	12.29	12.25	2	122,899	0.00%
2021/06/17	15	12.43	13	12.40	12.45	2	122,509	0.00%
2021/06/16	3	12.27	3	12.33	12.35	0	124,544	0.00%
2021/06/15	16	12.50	17	12.39	12.40	-1	124,700	0.00%
2021/06/11	13	12.49	21	12.49	12.50	-8	124,890	-0.01%
2021/06/10	20.1	12.40	1	12.40	12.45	19.1	125,395	0.02%
2021/06/09	8.3	12.43	5	12.45	12.45	3.3	126,284	0.00%
2021/06/07	13	12.42	7.3	12.47	12.50	5.7	128,135	0.00%
2021/06/04	2	12.65	36	12.64	12.65	-34	128,650	-0.03%
2021/06/03	17	12.69	5	12.70	12.70	12	129,597	0.01%
2021/06/02	10	12.80	40	12.74	12.75	-30	130,004	-0.02%
2021/06/01	7	12.57	3	12.60	12.60	4	129,273	0.00%
2021/05/31	150	12.44	35	12.37	12.45	115	129,332	0.09%	大買/鉅額交易
2021/05/28	308	12.15	18.4	12.28	12.30	289.6	128,901	0.22%	大買/鉅額交易
2021/05/27	24	12.01	31.1	12.10	12.10	-7.1	128,298	-0.01%
2021/05/26	20	12.19	42	12.17	12.20	-22	128,177	-0.02%
2021/05/25	16	12.12	314	12.10	12.10	-298	128,520	-0.23%	大賣/鉅額交易
2021/05/24	57	11.99	6	11.98	12.05	51	128,334	0.04%
2021/05/21	39	12.01	6	12.06	12.05	33	128,303	0.03%
2021/05/20	30.5	11.83	33	11.78	11.85	-2.5	127,584	0.00%
2021/05/19	18	11.94	38	11.94	11.95	-20	126,812	-0.02%
2021/05/18	101	11.92	417	12.08	12.10	-316	125,810	-0.25%	大買/大賣/鉅額交易
2021/05/17	32	11.31	22	11.21	11.20	10	123,704	0.01%
2021/05/14	77	12.12	31	12.07	12.10	46	119,729	0.04%
2021/05/13	128	12.24	43	12.17	12.10	85	117,481	0.07%	大買/
2021/05/12	340	12.88	346	12.52	12.40	-6	114,416	-0.01%	大買/大賣/
2021/05/11	177	13.27	137.3	13.15	13.00	39.7	108,102	0.04%	大買/大賣/
2021/05/10	79	13.23	76.6	13.24	13.35	2.4	102,931	0.00%
2021/05/07	135	12.75	5	12.75	12.85	130	100,112	0.13%	大買/鉅額交易
2021/05/06	831	12.74	41	12.62	12.75	790	99,754	0.79%	大買/鉅額交易
2021/05/05	102.5	12.57	33	12.63	12.60	69.5	98,452	0.07%	大買/
2021/05/04	349.3	12.25	793	12.14	12.35	-443.7	96,151	-0.46%	大買/大賣/鉅額交易
2021/05/03	152	13.02	120	13.11	13.00	32	91,250	0.04%	大買/大賣/
2021/04/29	76	13.05	171.2	13.04	13.05	-95.2	89,321	-0.11%	大賣/
2021/04/28	157	13.17	150	13.18	13.15	7	86,923	0.01%	大買/大賣/
2021/04/27	316.1	13.37	44	13.36	13.45	272.1	84,339	0.32%	大買/鉅額交易
2021/04/26	195	13.11	256.4	13.16	13.50	-61.4	80,862	-0.08%	大買/大賣/
2021/04/23	47	12.19	60	12.12	12.30	-13	74,293	-0.02%
2021/04/22	94	11.99	21	12.14	11.85	73	72,104	0.10%
2021/04/21	43.6	11.67	30.5	11.60	11.75	13.1	68,469	0.02%
2021/04/20	57	11.82	8	11.77	11.80	49	68,119	0.07%
2021/04/19	67	11.62	74.7	11.71	11.80	-7.7	67,727	-0.01%
2021/04/16	62	11.23	42	11.22	11.25	20	67,623	0.03%
2021/04/15	321	11.20	1.3	11.16	11.25	319.7	67,182	0.48%	大買/鉅額交易
2021/04/14	20	11.06	4	11.04	11.05	16	66,270	0.02%
2021/04/13	551	11.16	64.4	11.17	11.05	486.6	65,355	0.74%	大買/鉅額交易
2021/04/12	230	11.02	252.4	11.06	11.15	-22.3	63,818	-0.04%	大買/大賣/
2021/04/09	15	10.38	100	10.35	10.40	-85	60,551	-0.14%
2021/04/08	24	10.45	8	10.40	10.40	16	60,532	0.03%
2021/04/07	17	10.41	5	10.37	10.45	12	61,313	0.02%
2021/04/06	502	10.50	9	10.50	10.45	493	61,136	0.81%	大買/鉅額交易
2021/04/01	6	10.53	20	10.50	10.50	-14	60,829	-0.02%
2021/03/31	7	10.45	45.3	10.45	10.50	-38.3	60,761	-0.06%
2021/03/30	12	10.40	15	10.35	10.40	-3	61,195	0.00%
2021/03/29	59	10.50	57	10.45	10.50	2	61,482	0.00%
2021/03/26	58	10.58	12	10.58	10.50	46	62,181	0.07%
2021/03/25	41	10.45	33	10.34	10.50	8	62,038	0.01%
2021/03/24	83	10.17	9	10.16	10.20	74	62,349	0.12%
2021/03/23	10	10.29	28.8	10.24	10.20	-18.8	62,367	-0.03%
2021/03/22	1	10.10	75	10.08	10.15	-74	62,486	-0.12%
2021/03/19	67	10.10	17	10.09	10.00	50	62,256	0.08%
2021/03/18	50	10.02	44	10.08	10.00	6	60,575	0.01%
2021/03/17	105	10.05	17.2	10.00	10.05	87.8	60,896	0.14%	大買/
2021/03/16	32.7	10.10	62.3	10.14	10.10	-29.5	60,755	-0.05%
2021/03/15	74	10.00	55	10.04	10.10	19	60,452	0.03%
2021/03/12	460	9.81	545	9.81	9.87	-85	59,766	-0.14%	大買/大賣/
2021/03/11	163	9.94	35	9.89	9.83	128	60,524	0.21%	大買/鉅額交易
2021/03/10	268	9.79	6.1	9.79	9.80	261.9	59,580	0.44%	大買/鉅額交易
2021/03/09	44.7	9.69	55	9.65	9.70	-10.3	58,773	-0.02%
2021/03/08	380	9.55	15	9.49	9.46	365	57,704	0.63%	大買/鉅額交易
2021/03/05	8	9.46	18	9.43	9.44	-10	57,289	-0.02%
2021/03/04	8	9.37	5	9.42	9.45	3	58,862	0.01%
2021/03/03	9	9.38	8	9.39	9.42	1	58,451	0.00%
2021/03/02	0	0.00	8	9.36	9.28	-8	57,903	-0.01%
2021/02/26	671	9.42	20	9.41	9.30	651	57,908	1.12%	大買/鉅額交易
2021/02/25	15	9.51	27	9.47	9.55	-12	56,837	-0.02%
2021/02/24	0	0.00	2	9.34	9.31	-2	55,825	0.00%
2021/02/23	5	9.24	17.1	9.26	9.29	-12.1	55,424	-0.02%
2021/02/22	33	9.21	7.2	9.24	9.20	25.8	54,947	0.05%
2021/02/19	5	9.20	8	9.16	9.20	-3	54,816	-0.01%
2021/02/18	65	9.26	89	9.26	9.25	-24	54,667	-0.04%
2021/02/17	66	9.17	40	9.18	9.19	26	54,240	0.05%
2021/02/05	19	9.06	5	9.07	9.06	14	53,406	0.03%
2021/02/04	5	9.01	0.1	9.05	9.03	4.9	53,389	0.01%
2021/02/03	3	9.03	36	9.04	9.05	-33	53,773	-0.06%
2021/02/02	6	8.93	65	9.04	8.95	-59	53,969	-0.11%
2021/02/01	10	8.93	31	8.93	8.93	-21	53,717	-0.04%
2021/01/29	31	8.93	0	0.00	8.92	31	53,647	0.06%
2021/01/28	101	8.95	0	0.00	8.94	101	53,137	0.19%	大買/鉅額交易
2021/01/27	6	9.06	7	9.03	9.01	-1	52,475	0.00%
2021/01/26	11	9.04	25	9.05	9.04	-14	52,234	-0.03%
2021/01/25	0	0.00	22	9.04	9.08	-22	51,945	-0.04%
2021/01/22	6.2	9.06	30.3	9.06	9.04	-24.2	51,816	-0.05%
2021/01/21	0	0.00	4	9.14	9.06	-4	51,422	-0.01%
2021/01/20	11	9.20	15.4	9.12	9.06	-4.4	51,121	-0.01%
2021/01/19	13	9.30	0	0.00	9.31	13	50,347	0.03%
2021/01/18	0	0.00	5	9.18	9.25	-5	50,015	-0.01%
2021/01/15	16	9.30	23.8	9.36	9.28	-7.8	49,517	-0.02%
2021/01/14	8.5	9.46	8	9.48	9.46	0.5	49,113	0.00%
2021/01/13	19	9.57	23	9.56	9.51	-4	48,581	-0.01%
2021/01/12	22	9.50	15.2	9.53	9.47	6.8	47,754	0.01%
2021/01/11	163	9.83	49.2	9.78	9.71	113.8	46,504	0.24%	大買/鉅額交易
2021/01/08	12	9.40	80	9.35	9.41	-68	44,014	-0.15%
2021/01/07	67.5	9.35	70.5	9.31	9.29	-3	43,079	-0.01%
2021/01/06	67	9.25	27	9.30	9.28	40	42,418	0.09%
2021/01/05	0	0.00	37	9.22	9.24	-37	41,546	-0.09%
2021/01/04	27	9.24	57	9.23	9.24	-30	41,129	-0.07%
2020/12/31	71	9.29	2	9.29	9.30	69	40,631	0.17%
2020/12/30	16	9.34	37.1	9.38	9.38	-21.1	39,974	-0.05%
2020/12/29	3	9.20	0	0.00	9.18	3	38,800	0.01%
2020/12/28	35	9.17	11	9.17	9.17	24	38,423	0.06%
2020/12/25	29	9.26	0.3	9.20	9.20	28.7	38,192	0.08%
2020/12/24	28	9.19	67	9.16	9.22	-39	37,695	-0.10%
2020/12/23	5	9.03	2	9.04	9.19	3	36,409	0.01%
2020/12/22	8	9.10	17	9.11	9.05	-9	35,227	-0.03%
2020/12/21	6.4	9.08	0	9.08	9.11	6.3	34,095	0.02%
2020/12/18	0.3	9.04	24.6	9.16	9.04	-24.3	32,588	-0.07%
2020/12/17	10	9.11	118.6	9.10	9.15	-108.6	30,533	-0.36%	大賣/鉅額交易
2020/12/16	5	9.09	27	9.09	9.10	-22	29,857	-0.07%
2020/12/15	61	8.97	0	0.00	8.94	61	29,180	0.21%
2020/12/14	4	9.05	420	9.04	9.06	-416	28,503	-1.46%	大賣/鉅額交易
2020/12/11	89	9.08	20	9.09	9.07	69	27,831	0.25%
2020/12/10	46	8.96	1	8.93	8.96	45	26,740	0.17%
2020/12/09	11	8.89	7.2	8.89	8.90	3.8	26,316	0.01%
2020/12/08	21	8.99	61.2	9.03	8.95	-40.2	25,947	-0.15%
2020/12/07	15	9.11	26	9.12	9.13	-11	25,171	-0.04%
2020/12/04	34	8.99	30	8.98	9.00	4	23,819	0.02%
2020/12/03	10	8.92	10	8.92	8.92	0	22,879	0.00%
2020/12/02	14	8.90	1	8.89	8.93	13	22,440	0.06%
2020/12/01	435	8.87	38	8.87	8.88	397	21,754	1.82%	大買/鉅額交易
2020/11/30	92	8.90	11	8.90	8.92	81	21,563	0.38%
2020/11/27	0	0.00	1	8.71	8.74	-1	19,732	-0.01%
2020/11/26	1	8.71	0	0.00	8.71	1	19,422	0.01%
2020/11/23	0	0.00	1	8.64	8.68	-1	19,056	-0.01%
2020/11/20	1	8.63	1	8.65	8.64	0	18,889	0.00%
2020/11/19	0	0.00	25.8	8.67	8.69	-25.8	18,794	-0.14%
2020/11/17	3	8.66	4.1	8.66	8.66	-1.1	18,466	-0.01%
2020/11/16	5	8.66	0	0.00	8.68	5	18,839	0.03%
2020/11/12	0	0.00	18	8.71	8.69	-18	18,904	-0.10%
2020/11/11	26	8.77	18	8.77	8.79	8	18,722	0.04%
2020/11/10	1	8.73	1	8.71	8.67	0	18,183	0.00%
2020/11/09	1	8.66	0	0.00	8.62	1	17,793	0.01%
2020/11/05	1	8.54	10	8.56	8.52	-9	17,546	-0.05%
2020/11/04	3	8.50	0	0.00	8.49	3	17,619	0.02%
2020/11/03	0	0.00	4.5	8.50	8.53	-4.5	17,807	-0.03%
2020/10/30	1	8.38	0	0.00	8.38	1	18,094	0.01%
2020/10/27	10	8.51	0	0.00	8.52	10	18,143	0.06%
2020/10/26	0	0.00	10	8.52	8.53	-10	18,447	-0.05%
2020/10/23	20	8.49	0	0.00	8.47	20	18,589	0.11%
2020/10/22	24	8.51	0	0.00	8.44	24	18,859	0.13%
2020/10/21	10	8.50	0	0.00	8.50	10	18,834	0.05%
2020/10/20	0	0.00	1	8.48	8.49	-1	19,061	-0.01%
2020/10/19	0	0.00	3.2	8.50	8.50	-3.2	19,162	-0.02%
2020/10/16	1	8.46	23.1	8.48	8.42	-22.1	19,418	-0.11%
2020/10/15	34	8.45	20	8.46	8.42	14	19,745	0.07%
2020/10/14	1	8.52	28.8	8.50	8.47	-27.8	19,782	-0.14%
2020/10/13	5	8.45	0	0.00	8.50	5	19,956	0.03%
2020/10/08	0	0.00	5	8.60	8.60	-5	20,342	-0.02%
2020/10/06	5	8.56	15	8.60	8.61	-10	20,790	-0.05%
2020/10/05	14	8.49	5	8.59	8.45	9	21,102	0.04%
2020/09/28	5.5	8.40	10	8.40	8.41	-4.5	22,689	-0.02%
2020/09/25	22	8.27	20	8.31	8.33	2	24,011	0.01%
2020/09/24	13	8.23	0	0.00	8.21	13	25,377	0.05%
2020/09/23	14.1	8.44	50	8.44	8.46	-35.9	25,610	-0.14%
2020/09/22	15	8.54	0	0.00	8.50	15	26,012	0.06%
2020/09/18	0	0.00	30	8.71	8.65	-30	26,412	-0.11%
2020/09/17	5	8.70	0	0.00	8.70	5	26,146	0.02%
2020/09/16	1	8.73	0	0.00	8.74	1	26,213	0.00%
2020/09/15	0	0.00	60	8.73	8.75	-60	26,226	-0.23%
2020/09/14	16	8.76	3	8.77	8.77	13	26,778	0.05%
2020/09/11	0	0.00	18	8.74	8.77	-18	26,860	-0.07%
2020/09/09	23	8.58	0	0.00	8.60	23	26,769	0.09%
2020/09/08	20	8.67	1	8.65	8.66	19	27,064	0.07%
2020/09/04	33	8.56	1.4	8.57	8.58	31.6	27,860	0.11%
2020/09/03	20	8.60	0	0.00	8.59	20	27,964	0.07%
2020/09/02	11	8.56	0	0.00	8.57	11	27,849	0.04%
2020/09/01	20	8.60	0	0.00	8.60	20	28,084	0.07%
2020/08/31	0	0.00	23	8.66	8.54	-23	28,148	-0.08%
2020/08/28	1	8.63	13	8.60	8.61	-12	28,056	-0.04%
2020/08/26	12	8.56	0	0.00	8.58	12	28,682	0.04%
2020/08/25	0	0.00	2	8.62	8.58	-2	29,029	-0.01%
2020/08/24	0	0.00	2	8.54	8.53	-2	29,425	-0.01%
2020/08/21	15	8.54	0	0.00	8.56	15	29,646	0.05%
2020/08/20	11	8.49	0	0.00	8.41	11	29,657	0.04%
2020/08/19	52	8.70	0	0.00	8.65	52	29,248	0.18%
2020/08/14	6	8.63	63	8.64	8.66	-57	29,191	-0.20%
2020/08/12	0	0.00	10	8.66	8.68	-10	29,449	-0.03%
2020/08/11	2	8.72	0	0.00	8.68	2	29,567	0.01%
2020/08/10	0	0.00	31.6	8.68	8.72	-31.6	29,663	-0.11%
2020/08/07	0	0.00	3	8.70	8.66	-3	29,659	-0.01%
2020/08/06	0	0.00	14	8.75	8.71	-14	29,540	-0.05%
2020/08/05	0	0.00	0.1	8.63	8.63	-0.1	29,537	0.00%
2020/08/04	1	8.57	5	8.63	8.58	-4	29,689	-0.01%
2020/08/03	19	8.56	0	0.00	8.53	19	29,707	0.06%
2020/07/31	8	8.64	6	8.65	8.64	2	29,568	0.01%
2020/07/30	23	8.68	0	0.00	8.66	23	29,583	0.08%
2020/07/29	5	8.75	13	8.74	8.75	-8	29,487	-0.03%
2020/07/28	22	8.57	31.5	8.57	8.59	-9.5	29,815	-0.03%
2020/07/27	0	0.00	0.3	8.61	8.61	-0.3	30,109	0.00%
2020/07/24	2	8.80	35	8.77	8.75	-33	30,314	-0.11%
2020/07/23	0	0.00	5	8.89	8.86	-5	30,505	-0.02%
2020/07/22	10	8.87	0	0.00	8.90	10	30,663	0.03%
2020/07/21	25	8.88	0	0.00	8.85	25	30,465	0.08%
2020/07/17	0	0.00	11	8.92	8.91	-11	30,297	-0.04%
2020/07/15	4	8.88	0	0.00	8.86	4	30,708	0.01%
2020/07/14	0	0.00	10	8.88	8.88	-10	30,875	-0.03%
2020/07/13	10	8.78	0	0.00	8.81	10	31,115	0.03%
2020/07/10	11	8.76	42	8.73	8.75	-31	31,523	-0.10%
2020/07/09	13	8.86	1	8.89	8.83	12	31,610	0.04%
2020/07/08	3	8.94	5	8.91	8.92	-2	31,802	-0.01%
2020/07/07	8	8.93	30	8.95	8.94	-22	31,687	-0.07%
2020/07/06	15	9.03	46	9.02	9.04	-31	31,066	-0.10%
2020/07/03	49	9.47	0.8	9.47	9.47	48.2	29,825	0.16%
2020/07/02	0	0.00	100.2	9.46	9.48	-100.2	28,526	-0.35%
2020/07/01	1	9.47	1	9.47	9.48	0	28,038	0.00%
2020/06/30	1	9.39	0	0.00	9.46	1	27,582	0.00%
2020/06/29	2	9.37	2	9.33	9.37	0	27,984	0.00%
2020/06/24	51	9.39	5	9.39	9.34	46	27,915	0.16%
2020/06/23	10	9.35	1	9.32	9.33	9	28,234	0.03%
2020/06/22	10	9.32	10	9.32	9.32	0	28,295	0.00%
2020/06/19	21	9.36	0	0.00	9.26	21	28,847	0.07%
2020/06/18	5.5	9.34	0	0.00	9.40	5.5	28,729	0.02%
2020/06/17	68	9.38	0	0.00	9.40	68	28,912	0.24%
2020/06/16	0	0.00	2	9.38	9.39	-2	29,766	-0.01%
2020/06/15	117	9.35	17.5	9.32	9.27	99.5	31,261	0.32%	大買/
2020/06/12	64	9.07	100	9.03	9.16	-36	31,650	-0.11%
2020/06/11	61	9.34	11	9.30	9.20	50	32,027	0.16%
2020/06/10	0	0.00	12	9.47	9.47	-12	31,963	-0.04%
2020/06/09	0	0.00	23	9.48	9.48	-23	33,030	-0.07%
2020/06/08	10	9.44	0	0.00	9.49	10	33,656	0.03%
2020/06/05	36	9.37	0	0.00	9.40	36	33,743	0.11%
2020/06/04	0	0.00	30	9.35	9.36	-30	34,278	-0.09%
2020/06/03	118	9.32	15	9.28	9.30	103	34,614	0.30%	大買/鉅額交易
2020/06/01	5	9.14	0	0.00	9.11	5	34,332	0.01%
2020/05/29	2	9.07	20	9.01	9.09	-18	34,099	-0.05%
2020/05/28	30	9.03	10	8.99	9.00	20	33,815	0.06%
2020/05/27	3	9.05	1	9.05	9.07	2	33,948	0.01%
2020/05/26	7	9.05	10.3	9.05	9.02	-3.3	34,214	-0.01%
2020/05/25	28	8.92	1	8.88	8.97	27	34,322	0.08%
2020/05/22	9.1	8.96	0	0.00	8.93	9.1	34,457	0.03%
2020/05/19	52	9.09	0	0.00	9.00	52	34,542	0.15%
2020/05/18	5	8.95	0	0.00	8.95	5	34,373	0.01%
2020/05/15	17	8.99	0	0.00	8.95	17	34,217	0.05%
2020/05/13	34	9.04	0	0.00	9.04	34	33,834	0.10%
2020/05/12	122	9.04	0	0.00	9.04	122	33,932	0.36%	大買/鉅額交易
2020/05/11	15	9.08	103	9.13	9.10	-88	33,846	-0.26%	大賣/
2020/05/08	0	0.00	2	9.03	8.98	-2	33,671	-0.01%
2020/05/07	0	0.00	11	8.97	8.93	-11	33,666	-0.03%
2020/05/06	8	8.86	0	0.00	8.90	8	33,670	0.02%
2020/05/05	15	8.95	0	0.00	8.92	15	33,636	0.04%
2020/05/04	6	8.83	13	8.85	8.93	-7	33,672	-0.02%
2020/04/30	177	9.07	20	9.08	9.06	157	33,466	0.47%	大買/鉅額交易
2020/04/29	15	8.96	38	8.97	8.98	-23	33,376	-0.07%
2020/04/28	11	8.73	18	8.70	8.76	-7	33,328	-0.02%
2020/04/27	0	0.00	46.3	8.60	8.58	-46.3	34,140	-0.14%
2020/04/24	0	0.00	3	8.47	8.40	-3	34,012	-0.01%
2020/04/23	10	8.41	0	0.00	8.43	10	34,060	0.03%
2020/04/22	5	8.41	0	0.00	8.39	5	33,930	0.01%
2020/04/21	20	8.32	20	8.33	8.36	0	33,923	0.00%
2020/04/20	2	8.60	0	0.00	8.56	2	33,551	0.01%
2020/04/17	20	8.71	10	8.75	8.60	10	33,599	0.03%
2020/04/16	12	8.54	21	8.58	8.51	-9	33,464	-0.03%
2020/04/15	2	8.64	4	8.64	8.66	-2	33,094	-0.01%
2020/04/14	25	8.48	20	8.48	8.51	5	32,751	0.02%
2020/04/13	28	8.30	61	8.33	8.35	-33	32,360	-0.10%
2020/04/10	33	8.13	23	8.09	8.13	10	31,789	0.03%
2020/04/09	12	7.91	14	7.92	7.95	-2	31,596	-0.01%
2020/04/08	4	7.78	3	7.84	7.83	1	31,500	0.00%
2020/04/06	0	0.00	40	7.62	7.65	-40	31,416	-0.13%
2020/04/01	10	7.46	5	7.52	7.51	5	31,248	0.02%
2020/03/31	15	7.55	0	0.00	7.42	15	31,109	0.05%
2020/03/30	5	7.55	2.7	7.70	7.74	2.3	30,327	0.01%
2020/03/27	15	7.82	10	7.83	7.81	5	30,076	0.02%
2020/03/26	0	0.00	1	7.55	7.60	-1	29,712	0.00%
2020/03/25	1	7.48	41	7.55	7.54	-40	29,961	-0.13%
2020/03/24	7	7.30	5	7.32	7.26	2	29,536	0.01%
2020/03/23	16.2	7.06	0	0.00	7.01	16.2	29,297	0.06%
2020/03/20	20	7.29	6	7.30	7.35	14	29,208	0.05%
2020/03/19	51	7.28	6	7.22	6.90	45	28,477	0.16%
2020/03/18	1	7.55	0	0.00	7.50	1	27,654	0.00%
2020/03/17	68	7.72	0.2	7.64	7.60	67.8	27,212	0.25%
2020/03/16	29	7.98	124.5	8.16	7.93	-95.5	26,615	-0.36%	大賣/
2020/03/13	13	7.84	7	7.88	8.29	6	26,174	0.02%
2020/03/12	6	8.60	5	8.55	8.56	1	24,977	0.00%
2020/03/11	25	9.00	32	8.99	8.97	-7	24,337	-0.03%
2020/03/10	45	8.99	5	9.00	9.00	40	24,120	0.17%
2020/03/09	30	9.03	0.6	9.05	9.03	29.4	23,767	0.12%
2020/03/06	43	9.21	0	0.00	9.18	43	23,205	0.19%
2020/03/05	2	9.32	23	9.35	9.36	-21	23,122	-0.09%
2020/03/04	0	0.00	0.1	9.26	9.26	-0.1	23,182	0.00%
2020/03/03	8	9.14	0	0.00	9.17	8	23,128	0.03%
2020/03/02	2	9.05	40	9.01	9.10	-38	23,074	-0.16%
2020/02/27	20	9.20	0	0.00	9.16	20	23,444	0.09%
2020/02/26	10	9.20	0	0.00	9.21	10	23,176	0.04%
2020/02/25	10	9.24	60	9.24	9.24	-50	23,013	-0.22%
2020/02/24	4	9.28	0	0.00	9.30	4	23,082	0.02%
2020/02/13	10	9.37	0.1	9.40	9.40	9.9	23,611	0.04%
2020/02/12	10	9.38	1	9.37	9.35	9	24,020	0.04%
2020/02/11	0	0.00	1	9.39	9.36	-1	24,391	0.00%
2020/02/07	0	0.00	13	9.40	9.35	-13	26,401	-0.05%
2020/02/06	0	0.00	12.5	9.43	9.49	-12.5	27,017	-0.05%
2020/02/05	2	9.27	3	9.30	9.33	-1	27,138	0.00%
2020/02/04	10	9.23	17	9.21	9.29	-7	27,028	-0.03%
2020/02/03	10	9.20	0	0.00	9.23	10	27,101	0.04%
2020/01/31	2	9.37	21	9.31	9.29	-19	26,842	-0.07%
2020/01/30	22	9.45	0	0.00	9.26	22	26,536	0.08%
2020/01/17	2	9.86	0	0.00	9.85	2	25,290	0.01%
2020/01/16	12	9.83	0	0.00	9.85	12	25,530	0.05%
2020/01/15	10	9.83	0	0.00	9.84	10	25,653	0.04%
2020/01/14	0	0.00	12	9.88	9.88	-12	25,665	-0.05%
2020/01/13	0	0.00	22	9.81	9.83	-22	25,487	-0.09%
2020/01/10	3.5	9.76	16	9.74	9.74	-12.5	25,698	-0.05%
2020/01/09	1	9.63	1	9.61	9.63	0	25,855	0.00%
2020/01/08	20	9.56	0	0.00	9.56	20	25,981	0.08%
2020/01/06	10	9.67	0	0.00	9.65	10	25,811	0.04%
2020/01/02	10	9.73	0	0.00	9.72	10	25,819	0.04%
2019/12/31	6	9.75	0.4	9.72	9.73	5.6	25,702	0.02%
2019/12/25	10	9.80	0	0.00	9.81	10	25,467	0.04%
2019/12/24	3	9.82	0	0.00	9.81	3	25,460	0.01%
2019/12/23	5	9.82	0	0.00	9.87	5	25,535	0.02%
2019/12/20	3	9.85	2	9.85	9.81	1	25,509	0.00%
2019/12/19	5	9.87	0	0.00	9.89	5	25,067	0.02%
2019/12/18	5	9.91	0	0.00	9.90	5	24,854	0.02%
2019/12/17	0.6	9.88	0	0.00	9.93	0.6	24,888	0.00%
2019/12/16	0	0.00	10	9.91	9.81	-10	24,640	-0.04%
2019/12/13	12	9.88	50	9.85	9.91	-38	24,391	-0.16%
2019/12/11	0	0.00	13.5	9.67	9.69	-13.5	23,270	-0.06%
2019/12/10	42	9.67	0	0.00	9.66	42	23,292	0.18%
2019/12/09	0	0.00	29.7	9.67	9.66	-29.7	23,321	-0.13%
2019/12/06	1	9.65	0	0.00	9.65	1	23,362	0.00%
2019/12/04	1	9.55	45	9.57	9.58	-44	23,074	-0.19%
2019/12/03	20	9.63	0	0.00	9.62	20	22,973	0.09%
2019/12/02	3	9.63	0	0.00	9.66	3	22,910	0.01%
2019/11/29	11	9.72	0	0.00	9.71	11	22,714	0.05%
2019/11/28	1	9.82	1	9.82	9.80	0	22,477	0.00%
2019/11/27	35	9.90	0	0.00	9.82	35	22,536	0.16%
2019/11/26	0	0.00	9	9.93	9.87	-9	22,388	-0.04%
2019/11/22	0	0.00	30	9.83	9.88	-30	22,022	-0.14%
2019/11/21	0	0.00	80	9.78	9.78	-80	21,968	-0.36%
2019/11/20	10	9.86	1	9.85	9.87	9	21,685	0.04%
2019/11/19	0	0.00	2	9.87	9.92	-2	21,566	-0.01%
2019/11/18	0	0.00	2	9.90	9.90	-2	21,519	-0.01%
2019/11/15	29	9.88	4	9.90	9.90	25	21,380	0.12%
2019/11/14	2	9.83	0	0.00	9.83	2	21,305	0.01%
2019/11/13	6	9.91	0	0.00	9.89	6	21,386	0.03%
2019/11/12	32	9.96	44	9.97	9.97	-12	21,254	-0.06%
2019/11/11	19	9.87	39	9.92	9.89	-20	21,061	-0.09%
2019/11/08	12	10.10	5	10.05	10.00	7	20,524	0.03%
2019/11/07	86	10.11	21	10.11	10.10	65	20,082	0.32%
2019/11/06	50	9.93	20	9.94	9.94	30	18,601	0.16%
2019/11/05	109	9.83	10	9.86	9.86	99	18,098	0.55%	大買/
2019/11/04	5	9.64	3	9.63	9.65	2	17,590	0.01%
2019/11/01	2	9.54	2	9.50	9.54	0	17,576	0.00%
2019/10/31	3	9.52	3	9.57	9.50	0	17,750	0.00%
2019/10/30	0	0.00	12.8	9.49	9.53	-12.8	17,597	-0.07%
2019/10/29	0	0.00	12.2	9.47	9.48	-12.2	17,591	-0.07%
2019/10/28	0	0.00	41	9.50	9.50	-41	17,499	-0.23%
2019/10/25	0	0.00	2	9.50	9.47	-2	17,436	-0.01%
2019/10/24	2	9.52	28	9.53	9.54	-26	17,336	-0.15%
2019/10/23	13	9.40	4	9.42	9.41	9	17,087	0.05%
2019/10/22	2	9.48	0.6	9.45	9.49	1.4	17,005	0.01%
2019/10/21	3	9.46	5.2	9.45	9.45	-2.2	16,986	-0.01%
2019/10/18	0	0.00	1.2	9.41	9.47	-1.2	16,897	-0.01%
2019/10/17	2	9.37	0	0.00	9.46	2	16,469	0.01%
2019/10/16	0	0.00	12.2	9.30	9.34	-12.2	16,019	-0.08%
2019/10/15	0	0.00	22.3	9.26	9.24	-22.3	16,026	-0.14%
2019/10/14	0	0.00	5	9.24	9.27	-5	16,051	-0.03%
2019/10/08	0	0.00	10	9.24	9.20	-10	15,837	-0.06%
2019/10/03	3	9.16	0	0.00	9.14	3	15,974	0.02%
2019/10/02	7	9.27	0	0.00	9.25	7	15,890	0.04%
2019/09/27	0	0.00	2	9.31	9.24	-2	16,020	-0.01%
2019/09/26	5	9.33	0	0.00	9.31	5	16,324	0.03%
2019/09/25	0	0.00	3	9.31	9.34	-3	16,467	-0.02%
2019/09/20	0	0.00	5	9.37	9.37	-5	16,873	-0.03%
2019/09/18	0	0.00	5	9.42	9.42	-5	16,719	-0.03%
2019/09/16	7	9.44	5	9.43	9.44	2	16,935	0.01%
2019/09/12	0	0.00	1	9.44	9.44	-1	16,974	-0.01%
2019/09/11	3	9.40	0	0.00	9.40	3	17,073	0.02%
2019/09/10	2	9.39	0	0.00	9.39	2	16,977	0.01%
2019/09/09	0	0.00	1	9.29	9.32	-1	16,832	-0.01%
2019/09/06	5	9.24	10	9.25	9.25	-5	16,853	-0.03%
2019/09/05	5	9.21	3	9.23	9.28	2	16,910	0.01%
2019/09/04	0	0.00	5	9.14	9.15	-5	16,818	-0.03%
2019/09/03	5	9.14	0	0.00	9.07	5	16,907	0.03%
2019/09/02	0	0.00	6.3	9.11	9.13	-6.3	16,980	-0.04%
2019/08/30	8.2	9.06	0	0.00	9.09	8.2	17,154	0.05%
2019/08/29	2	8.99	0	0.00	8.99	2	17,126	0.01%
2019/08/28	5	9.03	0	0.00	9.02	5	17,213	0.03%
2019/08/27	4	9.00	0	0.00	8.96	4	17,343	0.02%
2019/08/26	0.3	9.01	0	0.00	9.00	0.3	17,126	0.00%
2019/08/23	0	0.00	1	9.03	9.05	-1	17,253	-0.01%
2019/08/22	1.3	9.08	0	0.00	9.06	1.3	17,462	0.01%
2019/08/21	2	9.10	0	0.00	9.05	2	19,290	0.01%
2019/08/20	0	0.00	2.2	9.12	9.10	-2.2	19,305	-0.01%
2019/08/19	0	0.00	8.2	9.14	9.13	-8.2	19,450	-0.04%
2019/08/16	5.2	9.12	2	9.15	9.16	3.2	19,725	0.02%
2019/08/15	3	9.01	0	0.00	9.01	3	19,763	0.02%
2019/08/14	1	9.10	0	0.00	9.06	1	20,211	0.00%
2019/08/13	0	0.00	1.1	9.07	9.06	-1.1	20,299	-0.01%
2019/08/12	3	9.16	7	9.14	9.12	-4	20,643	-0.02%
2019/08/08	2	9.05	0	0.00	9.06	2	20,972	0.01%
2019/08/07	1	9.00	0	0.00	8.99	1	21,188	0.00%
2019/08/06	2	8.97	2	9.04	9.02	0	21,745	0.00%
2019/08/05	10	9.09	1	9.09	9.08	9	21,641	0.04%
2019/08/01	4	9.22	2	9.23	9.22	2	22,011	0.01%
2019/07/31	10	9.31	3	9.34	9.28	7	22,200	0.03%
2019/07/30	1	9.32	0	0.00	9.37	1	22,246	0.00%
2019/07/29	0	0.00	2	9.35	9.35	-2	22,397	-0.01%
2019/07/26	5	9.28	0	0.00	9.32	5	22,450	0.02%
2019/07/24	0	0.00	5	9.26	9.27	-5	23,004	-0.02%
2019/07/23	12	9.32	15	9.31	9.26	-3	23,066	-0.01%
2019/07/22	0	0.00	12.1	9.33	9.32	-12.1	23,024	-0.05%
2019/07/17	5	9.34	18	9.35	9.37	-13	23,174	-0.06%
2019/07/16	1	9.36	0	0.00	9.43	1	22,952	0.00%
2019/07/15	3	9.38	5	9.37	9.40	-2	22,868	-0.01%
2019/07/12	12	9.47	5	9.42	9.41	7	23,187	0.03%
2019/07/11	8	9.46	5	9.47	9.48	3	23,178	0.01%
2019/07/10	0	0.00	5	9.29	9.29	-5	23,037	-0.02%
2019/07/09	15	9.29	5	9.29	9.28	10	23,142	0.04%
2019/07/04	10	9.33	20.4	9.30	9.32	-10.4	23,841	-0.04%
2019/07/03	20	9.52	0	0.00	9.50	20	23,813	0.08%
2019/07/01	0	0.00	1	9.51	9.50	-1	23,633	0.00%
2019/06/27	4	9.52	3	9.53	9.50	1	23,736	0.00%
2019/06/24	3	9.49	0	0.00	9.53	3	24,293	0.01%
2019/06/21	5	9.45	0	0.00	9.46	5	24,438	0.02%
2019/06/20	2	9.54	0	0.00	9.50	2	24,298	0.01%
2019/06/18	3	9.36	0	9.36	9.36	3	24,121	0.01%
2019/06/17	0	0.00	0	9.31	9.31	0	24,248	0.00%
2019/06/14	2	9.30	2	9.26	9.27	0	24,662	0.00%
2019/06/12	1	9.31	7	9.36	9.37	-6	25,001	-0.02%
2019/06/11	7	9.43	3	9.47	9.43	4	25,018	0.02%
2019/06/10	13	9.51	3	9.51	9.53	10	24,867	0.04%
2019/06/06	2	9.41	31	9.42	9.45	-29	24,846	-0.12%
2019/06/05	0	0.00	8	9.37	9.33	-8	24,822	-0.03%
2019/06/04	4	9.31	12.3	9.30	9.30	-8.3	24,760	-0.03%
2019/06/03	10	9.24	3	9.20	9.25	7	24,647	0.03%
2019/05/30	2	9.22	2	9.21	9.24	0	24,469	0.00%
2019/05/29	8	9.13	1	9.11	9.10	7	24,505	0.03%
2019/05/28	1	9.21	0	0.00	9.14	1	24,400	0.00%
2019/05/27	1	9.20	3	9.20	9.23	-2	22,768	-0.01%
2019/05/24	5	9.17	0	0.00	9.20	5	22,801	0.02%
2019/05/23	2	9.15	6	9.21	9.20	-4	22,752	-0.02%
2019/05/21	12	9.43	17	9.45	9.42	-5	22,425	-0.02%
2019/05/20	51	9.14	0	0.00	9.16	51	21,915	0.23%
2019/05/17	7	9.03	2	9.05	9.05	5	21,729	0.02%
2019/05/16	5	9.08	20	9.11	9.03	-15	21,397	-0.07%
2019/05/15	35.1	9.27	0	0.00	9.23	35.1	21,106	0.17%
2019/05/14	20	9.32	2.4	9.27	9.21	17.6	21,090	0.08%
2019/05/13	15	9.57	5	9.51	9.48	10	20,271	0.05%
2019/05/09	10	9.50	0	0.00	9.50	10	20,104	0.05%
2019/05/08	12	9.67	0	0.00	9.65	12	19,659	0.06%
2019/05/07	6	9.79	0	0.00	9.75	6	19,271	0.03%
2019/05/06	0	0.00	0.1	9.81	9.81	-0.1	19,210	0.00%
2019/05/03	2	9.93	10	9.92	9.92	-8	19,237	-0.04%
2019/05/02	7	9.92	2	9.94	9.91	5	19,193	0.03%
2019/04/30	43	9.94	2	9.93	9.95	41	18,925	0.22%
2019/04/29	12	9.99	0	0.00	10.05	12	18,540	0.06%
2019/04/26	0	0.00	6	9.93	9.96	-6	18,447	-0.03%
2019/04/25	3	9.97	0	0.00	9.96	3	18,460	0.02%
2019/04/24	7	9.99	0	0.00	9.97	7	18,421	0.04%
2019/04/22	1	10.00	0	0.00	9.99	1	18,469	0.01%
2019/04/18	3	10.00	0	0.00	10.00	3	18,539	0.02%
2019/04/17	6	10.00	0	0.00	10.00	6	18,487	0.03%
2019/04/15	1.1	10.00	0	0.00	10.00	1.1	18,479	0.01%
2019/04/10	0	0.00	10	10.05	10.05	-10	18,387	-0.05%
2019/04/09	0	0.00	0.5	10.00	10.05	-0.5	17,940	0.00%
2019/04/08	10	10.03	0	10.00	10.05	10	17,801	0.06%
2019/04/03	0	0.00	11	10.10	10.10	-11	17,470	-0.06%
2019/04/02	9	10.15	0	0.00	10.05	9	17,350	0.05%
2019/04/01	0	0.00	1	10.05	10.05	-1	17,227	-0.01%
2019/03/29	0	0.00	20	10.20	10.30	-20	16,867	-0.12%
2019/03/28	0	0.00	12.6	10.06	10.15	-12.6	16,524	-0.08%
2019/03/27	0	0.00	4	10.10	10.05	-4	16,354	-0.02%
2019/03/26	3	10.05	0	0.00	10.10	3	16,401	0.02%
2019/03/25	10	10.00	0	0.00	10.00	10	16,538	0.06%
2019/03/21	10	10.20	15	10.20	10.20	-5	16,388	-0.03%
2019/03/20	0	0.00	7	10.19	10.20	-7	16,230	-0.04%
2019/03/19	1	10.20	13	10.18	10.15	-12	16,204	-0.07%
2019/03/18	4	10.05	5	10.10	10.10	-1	15,988	-0.01%
2019/03/14	0	0.00	2	9.95	9.95	-2	15,711	-0.01%
2019/03/13	8	9.99	3	10.00	10.00	5	15,829	0.03%
2019/03/12	10.4	9.96	0	0.00	9.99	10.4	15,957	0.07%
2019/03/11	21	9.95	0	0.00	9.90	21	16,141	0.13%
2019/03/08	22	9.93	1.1	9.92	9.92	20.9	16,271	0.13%
2019/03/06	5	9.91	0.2	9.93	9.91	4.8	17,429	0.03%
2019/03/05	8	9.91	0	0.00	9.90	8	17,481	0.05%
2019/03/04	3	9.97	0	0.00	9.94	3	17,435	0.02%
2019/02/27	20	9.97	0	0.00	9.97	20	17,368	0.12%
2019/02/25	30	9.98	0	0.00	10.00	30	17,307	0.17%
2019/02/21	25	9.98	0.3	10.00	10.00	24.7	17,543	0.14%
2019/02/20	23	9.96	0	0.00	10.00	23	17,636	0.13%
2019/02/19	1	9.95	0	9.97	9.97	1	17,617	0.01%
2019/02/15	4	9.87	0	0.00	9.86	4	17,768	0.02%
2019/02/14	0	0.00	3	9.91	9.86	-3	17,845	-0.02%
2019/02/13	5	9.86	0	0.00	9.94	5	17,924	0.03%
2019/02/12	0	0.00	1	9.87	9.90	-1	17,928	-0.01%
2019/02/11	0	0.00	0	9.95	9.91	0	18,096	0.00%
2019/01/30	3	9.97	2	10.00	9.98	1	18,161	0.01%
2019/01/29	0	0.00	6	9.97	10.00	-6	17,936	-0.03%
2019/01/28	0	0.00	0	9.96	9.97	0	17,944	0.00%
2019/01/25	0	0.00	2	9.92	9.97	-2	18,010	-0.01%
2019/01/24	2	9.79	0	0.00	9.92	2	17,936	0.01%
2019/01/23	8	9.81	1.7	9.82	9.81	6.3	18,096	0.03%
2019/01/17	5	9.81	4.6	9.81	9.84	0.4	19,253	0.00%
2019/01/15	0	0.00	19.2	9.93	9.93	-19.2	20,161	-0.10%
2019/01/14	3	9.80	0	0.00	9.81	3	20,159	0.01%
2019/01/10	0	0.00	5	9.86	9.90	-5	21,140	-0.02%
2019/01/09	3	9.90	0	0.00	9.90	3	21,541	0.01%
2019/01/08	5	9.73	12	9.68	9.70	-7	21,596	-0.03%
2019/01/07	0	0.00	10	9.71	9.75	-10	22,042	-0.05%
2019/01/04	2	9.50	0	0.00	9.45	2	22,438	0.01%
2019/01/02	2.2	9.70	0	0.00	9.68	2.2	24,026	0.01%
2018/12/28	2	9.73	0	0.00	9.72	2	24,167	0.01%
2018/12/27	0	0.00	5	9.73	9.76	-5	24,593	-0.02%
2018/12/24	1	9.76	1	9.72	9.76	0	25,407	0.00%
2018/12/22	0	0.00	0	9.75	9.73	0	25,680	0.00%
2018/12/21	0	0.00	1	9.62	9.77	-1	26,107	0.00%
2018/12/20	3.5	9.68	0	0.00	9.63	3.5	26,950	0.01%
2018/12/19	5	9.74	0	0.00	9.75	5	27,316	0.02%
2018/12/18	2	9.89	1	9.77	9.71	1	27,273	0.00%
2018/12/17	0	0.00	4	9.95	9.92	-4	27,377	-0.01%
2018/12/14	1	9.94	0	0.00	9.95	1	27,423	0.00%
2018/12/11	7	9.91	0	0.00	10.00	7	27,790	0.03%
2018/12/06	20	9.97	1	9.97	9.97	19	28,098	0.07%
2018/12/05	1	10.05	1.4	10.01	10.05	-0.4	28,180	0.00%
2018/12/04	7	10.14	0	0.00	10.15	7	28,309	0.02%
2018/12/03	1	10.15	0	0.00	10.15	1	28,223	0.00%
2018/11/30	1	10.15	13	10.17	10.00	-12	28,230	-0.04%
2018/11/29	5	10.00	0	0.00	9.99	5	27,607	0.02%
2018/11/27	1	9.98	0	0.00	9.99	1	27,385	0.00%
2018/11/26	5	9.96	0	0.00	9.96	5	27,647	0.02%
2018/11/23	0	0.00	5	10.00	10.00	-5	27,591	-0.02%
2018/11/21	5	9.96	0	0.00	10.05	5	27,569	0.02%
2018/11/20	10	10.00	0	0.00	10.00	10	27,449	0.04%
2018/11/19	0	0.00	3	10.10	10.05	-3	27,427	-0.01%
2018/11/15	2	10.00	0	0.00	10.05	2	27,313	0.01%
2018/11/14	0	0.00	10	9.99	10.00	-10	27,296	-0.04%
2018/11/13	2.5	10.00	0	0.00	10.00	2.5	27,466	0.01%
2018/11/12	10	10.00	0	0.00	10.05	10	27,341	0.04%
2018/11/08	1.1	10.11	3	10.15	10.15	-1.9	27,347	-0.01%
2018/11/07	0.5	10.10	1.1	10.10	10.10	-0.6	27,310	0.00%
2018/11/06	0	0.00	3	9.95	9.93	-3	27,451	-0.01%
2018/11/05	0	0.00	33	9.85	9.95	-33	27,692	-0.12%
2018/11/01	3	9.88	1	9.90	9.90	2	27,817	0.01%
2018/10/30	2	9.76	5	9.75	9.76	-3	27,967	-0.01%
2018/10/29	3	9.57	0	0.00	9.60	3	28,118	0.01%
2018/10/26	1	9.53	2	9.48	9.55	-1	28,463	0.00%
2018/10/25	6	9.53	51	9.53	9.51	-45	28,360	-0.16%
2018/10/24	14	9.72	25	9.73	9.76	-11	27,969	-0.04%
2018/10/23	9	9.94	5	9.94	9.94	4	27,462	0.01%
2018/10/22	10	9.99	0	0.00	10.05	10	27,152	0.04%
2018/10/19	10	10.03	0	0.00	10.00	10	27,173	0.04%
2018/10/18	7	10.10	35	10.01	10.10	-28	27,036	-0.10%
2018/10/17	1	10.30	6	10.32	10.20	-5	26,848	-0.02%
2018/10/16	5	10.19	0	0.00	10.20	5	26,642	0.02%
2018/10/15	6	10.15	0	0.00	10.25	6	26,525	0.02%
2018/10/12	9	10.07	4	10.35	10.35	5	26,253	0.02%
2018/10/11	3	10.20	15	10.18	10.20	-12	25,918	-0.05%
2018/10/09	2	10.90	2	10.90	10.85	0	24,426	0.00%
2018/10/05	17	10.90	10	10.95	10.95	7	24,502	0.03%
2018/10/04	31	11.00	0	0.00	11.00	31	25,037	0.12%
2018/10/03	15	11.12	10	11.15	11.15	5	25,398	0.02%
2018/10/02	8	11.26	1	11.20	11.20	7	26,319	0.03%
2018/10/01	60	11.40	0	0.00	11.40	60	26,335	0.23%
2018/09/28	5	11.40	35.2	11.45	11.40	-30.2	26,474	-0.11%
2018/09/27	9	11.36	45	11.37	11.45	-36	26,475	-0.14%
2018/09/26	0	0.00	41	11.20	11.25	-41	25,767	-0.16%
2018/09/21	0	0.00	2	11.05	11.10	-2	26,434	-0.01%
2018/09/20	2	10.95	5	11.00	10.95	-3	26,257	-0.01%
2018/09/19	0	0.00	1	10.95	11.00	-1	26,480	0.00%
2018/09/14	0.8	10.95	0	0.00	10.95	0.8	26,638	0.00%
2018/09/13	25	10.85	38	10.75	10.85	-13	26,355	-0.05%
2018/09/12	2	10.83	0	0.00	10.80	2	26,327	0.01%
2018/09/11	5	10.75	0	0.00	10.80	5	26,318	0.02%
2018/09/07	2	10.85	0	0.00	10.80	2	27,267	0.01%
2018/09/06	2	10.75	0	0.00	10.80	2	27,401	0.01%
2018/09/05	35	10.89	0	0.00	10.80	35	27,301	0.13%
2018/09/04	0	0.00	10	10.95	10.95	-10	27,037	-0.04%
2018/09/03	0	0.00	5	11.00	11.00	-5	27,172	-0.02%
2018/08/30	0	0.00	1.7	10.98	10.95	-1.7	27,363	-0.01%
2018/08/29	5	11.05	0	0.00	11.10	5	27,484	0.02%
2018/08/27	25	10.96	2	11.00	10.95	23	27,742	0.08%
2018/08/24	5	10.90	12	11.00	11.00	-7	27,819	-0.03%
2018/08/23	12	10.95	5	11.00	11.00	7	28,716	0.02%
2018/08/22	15	10.93	16.4	10.95	10.95	-1.4	29,422	0.00%
2018/08/21	0	0.00	5	11.00	11.00	-5	29,663	-0.02%
2018/08/20	10	10.95	0	0.00	10.85	10	29,777	0.03%
2018/08/17	0	0.00	1.2	10.98	10.95	-1.2	29,711	0.00%
2018/08/16	3	10.95	10	10.80	10.95	-7	29,858	-0.02%
2018/08/15	10	10.90	12	10.86	10.85	-2	29,768	-0.01%
2018/08/14	13	10.91	50	10.90	10.90	-37	29,911	-0.12%
2018/08/13	5.8	10.94	12	10.92	10.85	-6.2	30,059	-0.02%
2018/08/10	2	11.10	5	11.00	11.00	-3	30,506	-0.01%
2018/08/09	6	11.05	0	0.00	11.00	6	30,503	0.02%
2018/08/08	0	0.00	1	11.05	11.05	-1	31,054	0.00%
2018/08/07	15	10.94	0	0.00	10.95	15	31,079	0.05%
2018/08/06	4	10.99	0	0.00	10.95	4	31,072	0.01%
2018/08/03	5	11.00	5	11.05	11.05	0	30,918	0.00%
2018/08/02	10	11.08	0	0.00	11.00	10	30,925	0.03%
2018/08/01	5	11.15	1	11.10	11.20	4	30,827	0.01%
2018/07/31	5	11.14	6.4	11.10	11.20	-1.4	30,860	0.00%
2018/07/30	5	11.10	10	11.08	11.10	-5	30,818	-0.02%
2018/07/27	5	11.15	3	11.20	11.15	2	30,937	0.01%
2018/07/26	0	0.00	3	11.20	11.20	-3	31,232	-0.01%
2018/07/25	1	11.05	32	11.07	11.20	-31	31,808	-0.10%
2018/07/24	10	11.00	0	0.00	11.05	10	31,884	0.03%
2018/07/20	38	10.96	10	10.95	10.95	28	32,382	0.09%
2018/07/19	2	11.05	0	0.00	10.95	2	32,873	0.01%
2018/07/18	0	0.00	24	11.03	11.05	-24	33,703	-0.07%
2018/07/17	0	0.00	9	10.95	11.00	-9	35,203	-0.03%
2018/07/13	6	10.99	10	11.00	11.00	-4	36,553	-0.01%
2018/07/12	27	10.92	23	10.97	11.00	4	36,217	0.01%
2018/07/11	25	11.42	81	11.41	11.45	-56	35,542	-0.16%
2018/07/10	7	11.40	0	0.00	11.40	7	35,109	0.02%
2018/07/09	51	11.40	44.3	11.35	11.40	6.7	34,338	0.02%
2018/07/06	0	0.00	60	11.32	11.35	-60	34,120	-0.18%
2018/07/04	0	0.00	5	11.30	11.40	-5	34,416	-0.01%
2018/07/03	0	0.00	19	11.32	11.35	-19	34,469	-0.06%
2018/07/02	0	0.00	5	11.30	11.30	-5	34,037	-0.01%
2018/06/29	10	11.18	0.5	11.15	11.15	9.5	33,748	0.03%
2018/06/28	6	11.10	30	11.13	11.10	-24	33,622	-0.07%
2018/06/27	17	11.19	5	11.15	11.15	12	33,632	0.04%
2018/06/26	0	0.00	0.4	11.30	11.35	-0.4	33,854	0.00%
2018/06/25	5	11.24	8	11.35	11.30	-3	34,042	-0.01%
2018/06/22	2	11.10	0	0.00	11.05	2	33,898	0.01%
2018/06/20	6	11.15	4.6	11.10	11.10	1.4	34,629	0.00%
2018/06/19	11	11.10	0	0.00	11.05	11	34,671	0.03%
2018/06/15	34	11.13	5	11.20	11.20	29	34,349	0.08%
2018/06/14	3	11.17	5	11.20	11.15	-2	33,571	-0.01%
2018/06/13	24	11.35	1	11.30	11.30	23	33,422	0.07%
2018/06/12	10	11.35	5	11.35	11.35	5	34,411	0.01%
2018/06/11	0	11.50	0	0.00	11.50	0	34,449	0.00%
2018/06/08	0	0.00	1	11.45	11.50	-1	34,826	0.00%
2018/06/07	0	0.00	7	11.51	11.55	-7	35,044	-0.02%
2018/06/06	0	0.00	1.7	11.48	11.45	-1.7	35,311	0.00%
2018/06/05	0	0.00	1	11.40	11.45	-1	35,361	0.00%
2018/06/04	0	0.00	23	11.39	11.40	-23	35,276	-0.07%
2018/05/30	34	11.14	5	11.17	11.10	29	34,748	0.08%
2018/05/29	20.2	11.40	1.4	11.35	11.35	18.8	34,448	0.05%
2018/05/28	7	11.60	18	11.59	11.50	-11	34,649	-0.03%
2018/05/25	20	11.53	22	11.55	11.55	-2	34,981	-0.01%
2018/05/24	110	11.45	10.1	11.50	11.50	99.9	35,263	0.28%	大買/
2018/05/23	15	11.43	10	11.40	11.40	5	36,062	0.01%
2018/05/22	0	0.00	37	11.57	11.50	-37	36,335	-0.10%
2018/05/21	33	11.68	21	11.65	11.65	12	36,840	0.03%
2018/05/18	14	11.47	26	11.50	11.55	-12	37,681	-0.03%
2018/05/17	30	11.45	1.1	11.35	11.35	28.9	37,469	0.08%
2018/05/16	22	11.35	6	11.34	11.40	16	37,483	0.04%
2018/05/15	20	11.20	3	11.25	11.20	17	37,668	0.05%
2018/05/14	8	11.25	12	11.23	11.20	-4	39,051	-0.01%
2018/05/11	3	11.15	0	0.00	11.20	3	39,321	0.01%
2018/05/10	12	11.15	15	11.10	11.10	-3	39,292	-0.01%
2018/05/09	8	11.10	5	11.15	11.15	3	39,327	0.01%
2018/05/08	2	11.05	0	0.00	11.05	2	39,516	0.01%
2018/05/07	5	10.95	0	0.00	10.95	5	39,532	0.01%
2018/05/04	20	11.00	0	0.00	10.90	20	39,535	0.05%
2018/05/03	31	11.00	2	11.05	11.00	29	39,683	0.07%
2018/05/02	26	11.11	26	11.17	11.05	0	39,779	0.00%
2018/04/30	2	11.05	15.2	11.20	11.25	-13.2	39,665	-0.03%
2018/04/27	0	0.00	1	11.00	11.00	-1	40,057	0.00%
2018/04/26	10	10.95	2	11.00	10.95	8	40,177	0.02%
2018/04/25	8	10.95	8	10.88	10.95	0	40,096	0.00%
2018/04/24	38	11.03	13	11.07	11.05	25	40,102	0.06%
2018/04/23	9	10.99	15	10.96	11.05	-6	39,666	-0.02%
2018/04/20	5	10.70	156	10.70	10.75	-151	38,503	-0.39%	大賣/鉅額交易
2018/04/19	26	10.54	5	10.60	10.60	21	37,944	0.06%
2018/04/18	1	10.45	0	0.00	10.45	1	37,983	0.00%
2018/04/17	132	10.45	2	10.40	10.35	130	38,857	0.33%	大買/鉅額交易
2018/04/16	0	0.00	1.3	10.53	10.45	-1.3	40,208	0.00%
2018/04/13	20	10.55	0	0.00	10.60	20	40,724	0.05%
2018/04/11	52	10.50	47.3	10.50	10.50	4.7	41,599	0.01%
2018/04/10	0	0.00	112	10.50	10.55	-112	41,464	-0.27%	大賣/鉅額交易
2018/04/09	0	0.00	2.1	10.40	10.40	-2.1	41,076	-0.01%
2018/04/03	0	0.00	3	10.30	10.35	-3	40,782	-0.01%
2018/04/02	0	0.00	10	10.35	10.35	-10	40,644	-0.02%
2018/03/31	0	0.00	5	10.30	10.30	-5	40,775	-0.01%
2018/03/29	5	10.30	10	10.30	10.30	-5	40,860	-0.01%
2018/03/28	0	0.00	2	10.35	10.35	-2	40,760	0.00%
2018/03/27	0	0.00	26.2	10.35	10.45	-26.2	40,705	-0.06%
2018/03/26	42	10.25	7.3	10.25	10.30	34.7	40,869	0.08%
2018/03/23	0	0.00	17	10.30	10.35	-17	41,661	-0.04%
2018/03/22	0	0.00	20	10.45	10.45	-20	41,967	-0.05%
2018/03/21	2	10.50	60	10.45	10.45	-58	42,075	-0.14%
2018/03/20	40.5	10.50	0	0.00	10.50	40.5	42,484	0.10%
2018/03/19	13	10.56	10	10.55	10.55	3	42,833	0.01%
2018/03/16	8	10.51	22	10.60	10.65	-14	42,997	-0.03%
2018/03/15	5	10.45	21.8	10.55	10.55	-16.8	42,694	-0.04%
2018/03/14	10	10.50	5	10.45	10.50	5	42,621	0.01%
2018/03/13	0	0.00	30	10.60	10.65	-30	42,281	-0.07%
2018/03/12	9	10.57	0	0.00	10.60	9	42,230	0.02%
2018/03/09	0	0.00	1	10.45	10.45	-1	42,381	0.00%
2018/03/08	12	10.40	0	0.00	10.40	12	42,817	0.03%
2018/03/05	1	10.35	24	10.38	10.30	-23	44,215	-0.05%
2018/03/02	12	10.44	0	0.00	10.40	12	43,848	0.03%
2018/03/01	13	10.43	10	10.50	10.50	3	43,345	0.01%
2018/02/27	26	10.53	0	10.50	10.50	26	42,976	0.06%
2018/02/26	21	10.65	22.1	10.65	10.55	-1.1	42,557	0.00%
2018/02/23	53	10.61	33	10.65	10.65	20	42,270	0.05%
2018/02/22	39	10.45	5	10.43	10.50	34	42,017	0.08%
2018/02/21	23	10.42	17	10.49	10.50	6	42,642	0.01%
2018/02/12	128	10.41	51	10.38	10.35	77	41,988	0.18%	大買/
2018/02/09	53	9.96	5	9.95	10.00	48	40,886	0.12%
2018/02/08	2	10.10	31.4	10.10	10.10	-29.4	40,428	-0.07%
2018/02/07	48	10.17	54	10.14	10.10	-6	40,462	-0.01%
2018/02/06	37	9.93	110	9.87	9.89	-73	39,683	-0.18%	大賣/
2018/02/05	32	10.43	21	10.50	10.50	11	38,247	0.03%
2018/02/02	13	10.65	12	10.64	10.65	1	37,800	0.00%
2018/02/01	10	10.70	25	10.68	10.65	-15	37,795	-0.04%
2018/01/31	49	10.58	0	0.00	10.70	49	37,516	0.13%
2018/01/30	30	10.71	61	10.72	10.70	-31	37,117	-0.08%
2018/01/29	15	10.75	5	10.75	10.75	10	36,855	0.03%
2018/01/26	10	10.75	0	0.00	10.75	10	36,548	0.03%
2018/01/25	57	10.74	11.2	10.80	10.80	45.8	36,219	0.13%
2018/01/24	20	10.60	86.1	10.63	10.75	-66.1	35,920	-0.18%
2018/01/23	43	10.70	105	10.61	10.70	-62	35,434	-0.17%	大賣/
2018/01/22	45	10.82	53.1	10.82	10.85	-8.1	34,580	-0.02%
2018/01/19	16	10.83	38.6	10.85	10.90	-22.6	34,377	-0.07%
2018/01/18	49	10.90	380.3	10.90	10.90	-331.3	33,891	-0.98%	大賣/鉅額交易
2018/01/17	261	10.70	7	10.66	10.80	254	33,208	0.76%	大買/鉅額交易
2018/01/16	64	10.69	8	10.69	10.75	56	32,638	0.17%
2018/01/15	12	10.65	27.6	10.70	10.70	-15.6	32,107	-0.05%
2018/01/12	28	10.54	1	10.50	10.50	27	31,607	0.09%
2018/01/11	36	10.53	8	10.45	10.45	28	31,135	0.09%
2018/01/10	42	10.66	56.1	10.67	10.65	-14.1	30,470	-0.05%
2018/01/09	20	10.40	117.1	10.45	10.40	-97.1	29,098	-0.33%	大賣/
2018/01/08	43	10.35	7	10.40	10.35	36	28,502	0.13%
2018/01/05	0	0.00	25	10.16	10.20	-25	27,803	-0.09%
2018/01/04	0	0.00	2	10.05	10.10	-2	27,439	-0.01%
2018/01/03	0	0.00	18	10.10	10.10	-18	27,268	-0.07%
2018/01/02	0	0.00	1	10.05	10.10	-1	26,974	0.00%