開發金 (2883)-致和-佳里券商分點個股進出

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
13.45
漲跌
▼0.05
漲幅
-0.37%
成交量
23,503張
產業
上市金融類股
1939人加入追蹤

立即追蹤
本地時間:14:30

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

開發金 (2883)籌碼相關－致和-佳里券商分點個股進出

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

致和-佳里券商分點個股進出
致和-佳里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
2024/04/26	2	13.50	2	13.50	13.45	0	48,260	0.00%
2024/04/23	1	13.65	0	0.00	13.55	1	48,991	0.00%
2024/04/22	1	13.50	27	13.54	13.50	-26	49,563	-0.05%
2024/04/19	11	13.20	6	13.33	13.20	5	49,397	0.01%
2024/04/18	5	13.25	40	13.43	13.50	-35	48,701	-0.07%
2024/04/17	13	13.30	0	0.00	13.35	13	48,466	0.03%
2024/04/16	16	13.28	1	13.30	13.25	15	48,160	0.03%
2024/04/15	4	13.68	1	13.65	13.65	3	47,069	0.01%
2024/04/12	10	13.85	30	13.85	13.80	-20	46,688	-0.04%
2024/04/11	0.1	13.90	1	14.00	14.00	-0.9	46,140	0.00%
2024/04/10	6	14.13	1	13.95	14.00	5	45,802	0.01%
2024/04/09	5	14.10	9	14.13	14.15	-4	45,547	-0.01%
2024/04/08	2	13.90	0	0.00	14.00	2	44,994	0.00%
2024/04/03	1.3	13.85	0	0.00	13.80	1.3	44,741	0.00%
2024/04/02	0.3	14.00	0	0.00	13.90	0.3	44,676	0.00%
2024/04/01	0	0.00	1	14.00	14.00	-1	44,652	0.00%
2024/03/29	2	13.75	3	13.93	13.95	-1	44,334	0.00%
2024/03/28	36.3	13.92	5	13.90	13.85	31.3	43,528	0.07%
2024/03/27	0.1	14.55	5	14.57	14.55	-4.9	40,560	-0.01%
2024/03/26	2	14.38	1	14.30	14.30	1	39,547	0.00%
2024/03/25	0	0.00	7	14.16	14.25	-7	38,863	-0.02%
2024/03/22	0	0.00	2	14.25	14.05	-2	38,576	-0.01%
2024/03/21	6.1	14.03	2	14.13	14.15	4.1	38,212	0.01%
2024/03/20	5	13.90	20	14.01	13.85	-15	38,248	-0.04%
2024/03/19	3	14.10	7	14.07	14.10	-4	38,260	-0.01%
2024/03/18	15.1	14.23	27	14.15	14.20	-11.9	38,002	-0.03%
2024/03/15	10	14.06	38	14.07	14.15	-28	37,396	-0.07%
2024/03/14	33.1	14.21	24	14.27	14.25	9.1	35,673	0.03%
2024/03/13	3.5	13.84	47	13.70	13.80	-43.5	32,970	-0.13%
2024/03/12	5	13.58	21	13.50	13.60	-16	31,600	-0.05%
2024/03/11	31.6	13.40	66.2	13.40	13.45	-34.6	30,649	-0.11%
2024/03/08	13.1	12.99	13	12.90	12.95	0.1	29,327	0.00%
2024/03/07	19	12.82	66	12.80	12.90	-47	29,839	-0.16%
2024/03/06	53	12.51	4	12.60	12.60	49	29,918	0.16%
2024/03/04	1.4	12.50	10	12.45	12.45	-8.6	36,807	-0.02%
2024/03/01	28	12.56	0	12.60	12.50	28	39,658	0.07%
2024/02/29	0	0.00	14	12.49	12.55	-14	43,080	-0.03%
2024/02/27	2	12.40	5.6	12.39	12.40	-3.6	44,704	-0.01%
2024/02/26	60.1	12.36	1	12.35	12.35	59.1	46,070	0.13%
2024/02/23	2	12.40	0	0.00	12.40	2	47,671	0.00%
2024/02/22	2	12.43	7	12.39	12.40	-5	49,046	-0.01%
2024/02/21	7	12.38	0	0.00	12.35	7	49,202	0.01%
2024/02/19	0.1	12.35	11	12.45	12.45	-10.9	50,244	-0.02%
2024/02/15	4	12.20	6	12.24	12.15	-2	50,685	0.00%
2024/02/05	2	12.10	13	12.10	12.10	-11	50,576	-0.02%
2024/02/02	1	12.15	0	0.00	12.20	1	50,556	0.00%
2024/02/01	0	0.00	12	12.21	12.25	-12	50,772	-0.02%
2024/01/31	1.1	12.10	2	12.05	12.05	-0.9	50,839	0.00%
2024/01/30	0	0.00	3	12.17	12.10	-3	50,965	-0.01%
2024/01/29	1.1	12.30	5	12.25	12.25	-3.9	51,202	-0.01%
2024/01/26	1	12.25	0	0.00	12.15	1	51,775	0.00%
2024/01/25	1	12.10	3	12.08	12.10	-2	52,066	0.00%
2024/01/24	10	12.15	0	0.00	12.10	10	52,283	0.02%
2024/01/23	10	11.95	0.1	12.05	12.05	9.9	52,520	0.02%
2024/01/22	1	11.95	0	0.00	11.90	1	53,007	0.00%
2024/01/18	6	11.76	5.1	11.85	11.80	0.9	53,672	0.00%
2024/01/17	5	11.78	16	11.85	11.75	-11	53,613	-0.02%
2024/01/16	44	11.97	0	0.00	11.90	44	53,479	0.08%
2024/01/15	0	0.00	1	12.20	12.15	-1	53,015	0.00%
2024/01/12	0	0.00	5	12.25	12.25	-5	53,421	-0.01%
2024/01/11	1	12.30	1	12.30	12.25	0	53,564	0.00%
2024/01/09	5	12.35	0	0.00	12.30	5	54,039	0.01%
2024/01/08	0	0.00	8	12.45	12.45	-8	54,143	-0.01%
2024/01/05	4	12.30	4	12.34	12.35	0	54,146	0.00%
2024/01/04	0	0.00	3	12.30	12.30	-3	54,691	-0.01%
2024/01/03	5	12.30	0	0.00	12.30	5	55,093	0.01%
2024/01/02	4	12.45	0	0.00	12.45	4	54,856	0.01%
2023/12/29	0	0.00	1	12.50	12.55	-1	54,797	0.00%
2023/12/28	0	0.00	10	12.55	12.55	-10	55,028	-0.02%
2023/12/27	0	0.00	2	12.50	12.50	-2	54,781	0.00%
2023/12/26	1	12.40	6	12.36	12.40	-5	54,623	-0.01%
2023/12/25	1	12.30	2	12.25	12.30	-1	54,655	0.00%
2023/12/21	0	0.00	5	12.30	12.30	-5	54,925	-0.01%
2023/12/20	1	12.35	0	0.00	12.35	1	54,910	0.00%
2023/12/18	0.1	12.45	0	0.00	12.45	0.1	55,132	0.00%
2023/12/15	2	12.58	9	12.53	12.55	-7	55,269	-0.01%
2023/12/14	2	12.55	13	12.50	12.50	-11	54,687	-0.02%
2023/12/13	4.5	12.23	1	12.25	12.20	3.5	53,630	0.01%
2023/12/12	3	12.28	1	12.30	12.25	2	53,809	0.00%
2023/12/11	0	0.00	0	12.35	12.35	0	53,659	0.00%
2023/12/08	1	12.45	0	0.00	12.45	1	53,556	0.00%
2023/12/07	4	12.33	0	0.00	12.35	4	53,498	0.01%
2023/12/06	3	12.35	0	0.00	12.35	3	53,356	0.01%
2023/12/05	8	12.25	0	0.00	12.30	8	53,211	0.02%
2023/12/04	14	12.40	16	12.36	12.35	-2	52,563	0.00%
2023/12/01	15	12.62	4	12.59	12.55	11	51,212	0.02%
2023/11/30	15.1	12.51	3	12.70	12.70	12.1	49,413	0.02%
2023/11/29	18.2	12.48	0	0.00	12.60	18.2	45,066	0.04%
2023/11/28	4.3	12.32	14	12.55	12.55	-9.7	42,005	-0.02%
2023/11/27	23.2	12.42	1	12.40	12.45	22.2	39,420	0.06%
2023/11/24	15	12.10	2	12.55	12.55	13	35,732	0.04%
2023/11/22	3	12.00	25	12.09	12.30	-22	31,935	-0.07%
2023/11/21	2	11.95	21	12.12	12.20	-19	30,415	-0.06%
2023/11/20	3.9	11.95	0	0.00	11.90	3.9	29,194	0.01%
2023/11/17	0.2	12.01	10	12.05	11.95	-9.8	29,073	-0.03%
2023/11/16	0	0.00	80	11.81	11.95	-80	28,614	-0.28%
2023/11/15	1	11.75	4	11.70	11.80	-3	28,189	-0.01%
2023/11/13	5	11.55	0.2	11.55	11.55	4.8	27,617	0.02%
2023/11/10	6	11.46	2	11.50	11.45	4	27,833	0.01%
2023/11/09	0	0.00	2	11.50	11.45	-2	28,172	-0.01%
2023/11/08	5	11.43	2	11.50	11.45	3	28,632	0.01%
2023/11/07	3	11.52	1	11.60	11.50	2	28,680	0.01%
2023/11/06	8	11.62	1	11.70	11.65	7	28,960	0.02%
2023/11/03	1	11.50	13.1	11.45	11.55	-12.1	28,753	-0.04%
2023/11/02	3	11.25	0	0.00	11.20	3	28,448	0.01%
2023/11/01	11	11.23	0.6	11.25	11.20	10.4	27,918	0.04%
2023/10/31	0	0.00	2	11.20	11.30	-2	27,990	-0.01%
2023/10/30	17	11.23	0	0.00	11.20	17	28,435	0.06%
2023/10/27	2	11.38	5	11.35	11.30	-3	28,305	-0.01%
2023/10/26	36	11.37	11	11.40	11.30	25	28,839	0.09%
2023/10/25	4	11.55	0	0.00	11.50	4	28,538	0.01%
2023/10/24	3	11.55	5	11.55	11.55	-2	29,404	-0.01%
2023/10/23	31.1	11.60	0	0.00	11.55	31.1	29,930	0.10%
2023/10/20	1.1	11.66	0	0.00	11.70	1.1	29,769	0.00%
2023/10/19	0	0.00	10	11.85	11.85	-10	29,817	-0.03%
2023/10/18	2	11.90	0	0.00	11.95	2	30,196	0.01%
2023/10/16	2	12.00	24	12.05	12.05	-22	30,957	-0.07%
2023/10/13	18	12.01	19	12.03	12.05	-1	31,600	0.00%
2023/10/12	7	11.93	5	12.05	12.05	2	32,038	0.01%
2023/10/11	0	0.00	12	11.83	11.95	-12	31,848	-0.04%
2023/10/06	11	11.64	1	11.65	11.60	10	31,756	0.03%
2023/10/05	13	11.60	0	0.00	11.55	13	31,921	0.04%
2023/10/04	9	11.59	310	11.65	11.55	-301	31,971	-0.94%	大賣/鉅額交易
2023/10/03	7	11.70	0	0.00	11.70	7	32,604	0.02%
2023/10/02	2	11.85	0	0.00	11.75	2	32,989	0.01%
2023/09/28	1	11.80	0	0.00	11.80	1	33,805	0.00%
2023/09/26	7	11.76	20	11.80	11.80	-13	34,680	-0.04%
2023/09/25	25.1	11.81	0	0.00	11.85	25.1	34,740	0.07%
2023/09/22	10	11.78	1.4	11.76	11.70	8.6	35,247	0.02%
2023/09/21	7	11.80	100	11.85	11.75	-93	35,117	-0.26%
2023/09/20	6	11.88	100	11.90	11.85	-94	34,924	-0.27%
2023/09/19	1	12.00	0	0.00	11.95	1	34,882	0.00%
2023/09/18	0	0.00	1	12.00	12.00	-1	35,007	0.00%
2023/09/15	400	12.00	1	12.00	12.05	399	35,255	1.13%	大買/鉅額交易
2023/09/13	0	0.00	18.8	12.00	11.95	-18.8	35,381	-0.05%
2023/09/12	1	11.90	0	0.00	11.95	1	35,878	0.00%
2023/09/11	200	11.98	20	12.00	11.95	180	36,058	0.50%	大買/鉅額交易
2023/09/07	1	11.85	0	0.00	11.90	1	36,508	0.00%
2023/09/05	10	11.95	0	0.00	12.00	10	36,515	0.03%
2023/09/04	0	0.00	5	12.00	12.05	-5	36,677	-0.01%
2023/09/01	3	11.88	0	0.00	11.95	3	36,792	0.01%
2023/08/31	8	11.90	7	11.91	11.85	1	36,860	0.00%
2023/08/30	5	12.00	19	11.98	12.00	-14	36,989	-0.04%
2023/08/28	0	0.00	5	11.90	11.90	-5	37,572	-0.01%
2023/08/25	1	11.75	6	11.76	11.70	-5	38,998	-0.01%
2023/08/24	12	11.76	0	0.00	11.75	12	39,531	0.03%
2023/08/23	6.1	11.81	51	11.80	11.80	-44.9	39,899	-0.11%
2023/08/22	10	11.82	0.2	11.85	11.80	9.8	40,490	0.02%
2023/08/21	3.5	11.94	52.3	11.90	11.90	-48.8	40,910	-0.12%
2023/08/18	50	11.90	0	0.00	11.90	50	41,285	0.12%
2023/08/17	10	11.89	0	0.00	11.90	10	41,443	0.02%
2023/08/16	7	11.89	37	11.95	11.90	-30	41,624	-0.07%
2023/08/15	21	12.05	1	12.05	12.05	20	41,393	0.05%
2023/08/14	22	12.21	0	0.00	12.15	22	41,441	0.05%
2023/08/11	20	12.40	10	12.55	12.40	10	41,219	0.02%
2023/08/10	1.2	12.52	0	0.00	12.50	1.2	41,338	0.00%
2023/08/09	30	12.48	1	12.45	12.50	29	41,164	0.07%
2023/08/08	11	12.41	0	0.00	12.40	11	41,385	0.03%
2023/08/02	15.1	12.52	0.1	12.65	12.40	15.1	41,461	0.04%
2023/07/31	0	0.00	0	12.55	12.55	0	41,906	0.00%
2023/07/28	11	12.60	11	12.64	12.60	0	41,154	0.00%
2023/07/27	3	12.58	2	12.70	12.70	1	40,781	0.00%
2023/07/26	0.3	12.45	15	12.42	12.45	-14.7	39,740	-0.04%
2023/07/25	1	12.30	0	0.00	12.25	1	38,914	0.00%
2023/07/24	8	12.32	16	12.27	12.25	-8	39,313	-0.02%
2023/07/21	1	12.35	0	0.00	12.30	1	39,211	0.00%
2023/07/20	0	0.00	10	12.39	12.40	-10	39,236	-0.03%
2023/07/19	47	12.36	10	12.35	12.30	37	39,208	0.09%
2023/07/18	32	12.53	0	0.00	12.35	32	38,986	0.08%
2023/07/17	11.2	12.52	30	12.50	12.50	-18.8	38,150	-0.05%
2023/07/14	0	0.00	12	12.28	12.30	-12	37,476	-0.03%
2023/07/13	7	12.18	3	12.30	12.15	4	37,297	0.01%
2023/07/12	3	12.25	0	0.00	12.30	3	37,007	0.01%
2023/07/11	0	0.00	1	12.30	12.30	-1	37,145	0.00%
2023/07/10	13.3	12.33	6.5	12.37	12.20	6.8	37,253	0.02%
2023/07/07	10.1	11.88	0.2	11.95	11.90	9.9	36,579	0.03%
2023/07/06	66	12.03	0.3	12.05	11.95	65.7	36,258	0.18%
2023/07/05	109	12.15	0	0.00	12.15	109	35,477	0.31%	大買/鉅額交易
2023/07/04	18.5	12.25	0	0.00	12.20	18.5	35,383	0.05%
2023/07/03	10	12.40	8	12.40	12.40	2	34,738	0.01%
2023/06/30	11.2	12.45	14	12.55	12.40	-2.8	34,721	-0.01%
2023/06/29	0	0.00	1	12.55	12.55	-1	34,295	0.00%
2023/06/28	142	12.50	7	12.55	12.55	135	34,327	0.39%	大買/鉅額交易
2023/06/27	3	12.55	4	12.50	12.50	-1	34,223	0.00%
2023/06/26	2	12.65	0	0.00	12.60	2	34,067	0.01%
2023/06/21	4	12.66	1	12.65	12.70	3	34,087	0.01%
2023/06/20	9	12.69	10	12.65	12.70	-1	34,095	0.00%
2023/06/19	10	12.70	10	12.70	12.70	0	33,951	0.00%
2023/06/16	20	12.79	8	12.80	12.75	12	33,773	0.04%
2023/06/15	136.1	12.85	15	12.84	12.80	121.1	33,371	0.36%	大買/鉅額交易
2023/06/14	0	0.00	0	12.90	12.90	0	33,717	0.00%
2023/06/13	1	12.90	1	12.90	12.85	0	34,207	0.00%
2023/06/12	102	12.90	0	0.00	12.90	102	34,173	0.30%	大買/鉅額交易
2023/06/09	2	12.95	12	12.95	13.00	-10	34,750	-0.03%
2023/06/08	16	13.00	1	13.00	13.00	15	35,215	0.04%
2023/06/07	0	0.00	15	13.07	13.10	-15	35,617	-0.04%
2023/06/06	0	0.00	1	13.10	13.10	-1	35,539	0.00%
2023/06/05	5	13.10	5	13.05	13.00	0	35,469	0.00%
2023/06/02	11	12.90	1	12.85	12.90	10	35,074	0.03%
2023/06/01	0	0.00	0.2	12.85	12.80	-0.2	34,776	0.00%
2023/05/31	1	12.70	5	12.85	12.70	-4	34,643	-0.01%
2023/05/30	14	12.85	1	12.85	12.80	13	33,423	0.04%
2023/05/29	15	12.87	0	0.00	12.80	15	33,060	0.05%
2023/05/26	15	12.90	5	12.90	12.85	10	32,925	0.03%
2023/05/25	36.8	13.10	8	13.15	13.00	28.8	32,351	0.09%
2023/05/24	0	0.00	4	13.38	13.30	-4	31,920	-0.01%
2023/05/23	10	13.25	10	13.30	13.30	0	31,516	0.00%
2023/05/22	6	13.25	24	13.25	13.30	-18	31,368	-0.06%
2023/05/19	10.1	13.15	10	13.20	13.20	0.1	31,058	0.00%
2023/05/18	0	0.00	34	13.14	13.20	-34	30,976	-0.11%
2023/05/17	3	13.00	44	13.03	13.05	-41	30,495	-0.13%
2023/05/16	0	0.00	23	12.98	13.00	-23	30,147	-0.08%
2023/05/15	101	12.50	29	12.51	12.80	72	29,985	0.24%	大買/
2023/05/12	14	12.61	0	0.00	12.65	14	29,769	0.05%
2023/05/11	201	12.85	20	12.80	12.80	181	29,418	0.62%	大買/鉅額交易
2023/05/10	3	12.92	5	12.85	12.95	-2	29,302	-0.01%
2023/05/09	209	12.70	49.7	12.74	12.85	159.3	29,283	0.54%	大買/鉅額交易
2023/05/08	56.1	12.76	25	12.75	12.80	31.1	29,107	0.11%
2023/05/05	1	13.35	9	13.29	13.30	-8	27,761	-0.03%
2023/05/04	0	0.00	1	13.20	13.25	-1	28,006	0.00%
2023/05/03	1	13.10	0	0.00	13.20	1	28,349	0.00%
2023/05/02	2	13.08	6	13.00	13.20	-4	28,770	-0.01%
2023/04/28	2	12.95	0	0.00	13.10	2	29,486	0.01%
2023/04/27	5.1	13.05	2	13.05	12.95	3.1	29,614	0.01%
2023/04/26	2	12.95	4	13.03	13.05	-2	29,273	-0.01%
2023/04/25	2	12.98	2	13.08	12.95	0	28,761	0.00%
2023/04/24	2.5	13.29	3.1	13.22	13.20	-0.5	28,179	0.00%
2023/04/21	0	0.00	3	13.25	13.15	-3	27,748	-0.01%
2023/04/20	1	13.05	0	0.00	13.05	1	27,377	0.00%
2023/04/19	0	0.00	1	13.10	13.05	-1	27,805	0.00%
2023/04/18	0	0.00	1	13.15	13.15	-1	27,717	0.00%
2023/04/17	2	13.25	6	13.24	13.25	-4	27,621	-0.01%
2023/04/14	11	13.26	35	13.20	13.30	-24	27,440	-0.09%
2023/04/13	3	13.17	10	13.10	13.20	-7	27,109	-0.03%
2023/04/12	7	13.16	8	13.20	13.20	-1	26,764	0.00%
2023/04/11	5	12.96	0	0.00	13.00	5	26,444	0.02%
2023/04/10	1	12.90	2	12.83	12.90	-1	26,335	0.00%
2023/04/07	0	0.00	18	12.71	12.80	-18	26,163	-0.07%
2023/04/06	2	12.58	4	12.50	12.55	-2	25,809	-0.01%
2023/03/31	3	12.52	0	0.00	12.55	3	25,613	0.01%
2023/03/30	0	0.00	5	12.49	12.50	-5	25,411	-0.02%
2023/03/29	5	12.60	0	0.00	12.60	5	25,347	0.02%
2023/03/28	3	12.55	3	12.42	12.45	0	25,376	0.00%
2023/03/27	4	12.49	5	12.45	12.45	-1	25,339	0.00%
2023/03/24	1	12.30	0	0.00	12.40	1	25,833	0.00%
2023/03/23	2	12.48	25	12.50	12.55	-23	25,593	-0.09%
2023/03/22	1	12.40	13	12.30	12.40	-12	25,544	-0.05%
2023/03/21	24	12.29	11	12.22	12.25	13	25,792	0.05%
2023/03/20	7	12.09	1	12.10	12.10	6	25,972	0.02%
2023/03/17	7	12.27	1	12.20	12.20	6	25,913	0.02%
2023/03/16	8	12.14	3	12.23	12.10	5	25,616	0.02%
2023/03/15	9	12.68	5	12.60	12.50	4	25,367	0.02%
2023/03/14	12	12.58	0	0.00	12.55	12	25,273	0.05%
2023/03/13	8	12.79	131	12.66	12.80	-123	24,754	-0.50%	大賣/鉅額交易
2023/03/10	22	12.98	19	12.90	12.90	3	24,453	0.01%
2023/03/09	15	13.11	1	13.10	13.10	14	24,424	0.06%
2023/03/08	2	13.20	0	0.00	13.20	2	25,121	0.01%
2023/03/07	1	13.25	0	0.00	13.25	1	25,718	0.00%
2023/03/06	4	13.15	22	13.15	13.15	-18	26,209	-0.07%
2023/03/03	11	13.10	0	0.00	13.10	11	26,668	0.04%
2023/03/01	3	13.07	0	0.00	13.05	3	28,476	0.01%
2023/02/24	4	13.11	0	0.00	13.20	4	28,866	0.01%
2023/02/23	6	13.15	119	13.19	13.20	-113	28,602	-0.40%	大賣/鉅額交易
2023/02/22	10.3	13.05	0	0.00	13.10	10.3	28,595	0.04%
2023/02/20	10	13.29	3	13.28	13.35	7	28,738	0.02%
2023/02/17	0	0.00	10	13.13	13.20	-10	28,781	-0.03%
2023/02/16	0.5	13.05	1	13.05	13.05	-0.5	29,019	0.00%
2023/02/15	0	0.00	4	13.04	13.00	-4	29,647	-0.01%
2023/02/14	2	13.15	2	13.05	13.05	0	29,765	0.00%
2023/02/13	4	13.10	21	13.10	13.05	-17	29,790	-0.06%
2023/02/10	1	12.95	0	0.00	12.90	1	29,659	0.00%
2023/02/09	1	13.05	0	0.00	13.00	1	29,694	0.00%
2023/02/08	6	13.06	0	0.00	13.00	6	29,744	0.02%
2023/02/02	0	0.00	20	13.10	13.15	-20	29,855	-0.07%
2023/02/01	1	13.15	0	0.00	13.15	1	29,676	0.00%
2023/01/31	0	0.00	10	13.20	13.20	-10	29,451	-0.03%
2023/01/17	0	0.00	5	13.00	13.05	-5	28,843	-0.02%
2023/01/16	0	0.00	7	13.03	13.00	-7	28,920	-0.02%
2023/01/13	0.3	12.95	1	13.00	12.95	-0.7	28,982	0.00%
2023/01/12	10	12.95	15	12.95	12.95	-5	29,601	-0.02%
2023/01/11	100.1	12.90	6	12.94	12.90	94.1	29,806	0.32%
2023/01/10	1	13.10	0	0.00	13.00	1	30,096	0.00%
2023/01/09	0	0.00	17	13.02	13.05	-17	30,697	-0.06%
2023/01/06	3	12.75	0	0.00	12.85	3	30,836	0.01%
2023/01/05	2	12.80	2	12.78	12.75	0	31,589	0.00%
2023/01/04	5	12.67	0	0.00	12.65	5	31,894	0.02%
2023/01/03	0	0.00	8	12.65	12.65	-8	32,407	-0.02%
2022/12/30	10	12.65	10	12.65	12.60	0	32,374	0.00%
2022/12/29	3	12.58	1.1	12.52	12.60	1.9	32,654	0.01%
2022/12/28	3	12.75	0	0.00	12.70	3	32,814	0.01%
2022/12/27	2	12.90	1	12.85	12.80	1	33,115	0.00%
2022/12/26	2	12.78	1	12.75	12.80	1	33,481	0.00%
2022/12/23	23	12.67	32	12.72	12.70	-9	34,208	-0.03%
2022/12/22	15.7	12.72	1	12.65	12.80	14.7	34,711	0.04%
2022/12/21	4	12.63	1	12.60	12.55	3	35,392	0.01%
2022/12/20	5	12.58	0	0.00	12.50	5	35,591	0.01%
2022/12/19	4	12.68	0	0.00	12.70	4	35,816	0.01%
2022/12/16	11	12.74	7	12.79	12.70	4	35,953	0.01%
2022/12/15	4	12.90	4	12.83	12.85	0	35,798	0.00%
2022/12/14	7	12.85	30	12.80	12.85	-23	35,970	-0.06%
2022/12/13	11	12.79	1	12.80	12.80	10	35,904	0.03%
2022/12/12	10	12.73	7	12.70	12.95	3	35,739	0.01%
2022/12/09	3	12.95	4	12.93	12.95	-1	35,902	0.00%
2022/12/08	33	12.93	7	13.00	12.95	26	35,926	0.07%
2022/12/07	2	13.18	9	13.22	13.05	-7	35,906	-0.02%
2022/12/06	7	13.31	25	13.32	13.15	-18	35,608	-0.05%
2022/12/05	5.2	13.50	19.1	13.48	13.40	-13.9	35,543	-0.04%
2022/12/02	2.2	13.49	0	0.00	13.45	2.2	35,558	0.01%
2022/12/01	17.1	13.41	5	13.50	13.35	12.1	35,802	0.03%
2022/11/30	17.6	13.26	11	13.35	13.35	6.6	35,621	0.02%
2022/11/29	16.1	13.29	26	13.18	13.20	-9.9	35,278	-0.03%
2022/11/28	2	13.10	5	12.97	12.90	-3	34,752	-0.01%
2022/11/25	2.1	13.02	21	12.91	12.90	-18.9	34,401	-0.05%
2022/11/24	45.1	12.97	1	13.35	12.90	44.1	34,049	0.13%
2022/11/23	18.3	13.58	111	13.60	13.50	-92.7	32,858	-0.28%	大賣/
2022/11/22	5.5	13.37	126	13.34	13.45	-120.5	32,652	-0.37%	大賣/鉅額交易
2022/11/21	1.3	13.14	4	13.01	13.10	-2.7	32,038	-0.01%
2022/11/18	0.1	13.00	7	12.95	13.00	-6.9	31,905	-0.02%
2022/11/17	8.1	12.92	16	12.88	12.95	-7.9	32,036	-0.02%
2022/11/16	67.1	13.07	8	13.05	13.00	59.1	32,232	0.18%
2022/11/15	6.2	12.82	0.5	13.10	13.15	5.7	31,920	0.02%
2022/11/14	27.8	13.00	10.1	13.05	13.00	17.7	31,678	0.06%
2022/11/11	9.2	12.79	18	12.78	12.90	-8.8	31,336	-0.03%
2022/11/10	0	0.00	8	12.34	12.30	-8	30,699	-0.03%
2022/11/09	19.4	12.48	11	12.40	12.50	8.4	30,668	0.03%
2022/11/08	25.2	12.41	9	12.35	12.45	16.2	30,757	0.05%
2022/11/07	1.5	12.31	7	12.30	12.35	-5.5	30,958	-0.02%
2022/11/04	0.1	12.10	0	0.00	12.20	0.1	31,640	0.00%
2022/11/03	1.4	12.01	0	0.00	12.00	1.4	32,096	0.00%
2022/11/02	6.1	11.97	0	0.00	11.95	6.1	32,186	0.02%
2022/11/01	7	11.91	11	11.71	11.95	-4	32,472	-0.01%
2022/10/31	8	11.91	5	11.85	11.75	3	33,331	0.01%
2022/10/28	1	11.90	0	0.00	11.70	1	33,451	0.00%
2022/10/27	5.2	11.81	0	0.00	11.75	5.2	33,651	0.02%
2022/10/26	10.2	11.68	10	11.65	11.65	0.2	33,886	0.00%
2022/10/25	2.4	11.35	22	11.38	11.45	-19.6	33,785	-0.06%
2022/10/24	10	11.25	13	11.20	11.15	-3	33,711	-0.01%
2022/10/21	13	11.25	15	11.33	11.20	-2	33,642	-0.01%
2022/10/20	15	10.98	12	11.08	11.45	3	33,576	0.01%
2022/10/19	55	11.25	0	0.00	11.20	55	33,184	0.17%
2022/10/18	38.1	11.22	12	11.21	11.35	26.1	33,159	0.08%
2022/10/17	85.8	11.23	10	11.20	11.30	75.8	33,315	0.23%
2022/10/14	42	11.81	24	11.71	11.65	18	33,402	0.05%
2022/10/13	23	11.87	6	11.87	11.70	17	33,643	0.05%
2022/10/12	4	12.18	9	12.27	12.20	-5	33,503	-0.01%
2022/10/11	12	12.06	10	12.20	12.15	2	33,678	0.01%
2022/10/07	2	12.40	3	12.35	12.35	-1	33,475	0.00%
2022/10/06	4	12.28	1	12.20	12.40	3	33,769	0.01%
2022/10/05	23.4	12.23	46	12.27	12.30	-22.6	34,247	-0.07%
2022/10/04	39	11.91	36	12.01	11.90	3	34,793	0.01%
2022/10/03	39.1	11.80	2	11.80	11.80	37.1	34,722	0.11%
2022/09/30	40.1	12.00	10	12.08	12.00	30.1	34,939	0.09%
2022/09/29	18	12.26	20	12.20	12.25	-2	35,131	-0.01%
2022/09/28	5.6	12.20	9	12.26	12.15	-3.4	36,677	-0.01%
2022/09/27	16	12.50	38	12.52	12.55	-22	37,719	-0.06%
2022/09/26	5	12.64	36	12.64	12.60	-31	38,487	-0.08%
2022/09/23	2	12.95	2	12.90	12.85	0	39,310	0.00%
2022/09/22	13.1	12.77	0	0.00	12.80	13.1	40,238	0.03%
2022/09/21	21	12.95	5	13.05	13.00	16	40,178	0.04%
2022/09/20	17	13.02	18	13.05	13.10	-1	40,194	0.00%
2022/09/19	1	13.00	10	13.02	12.95	-9	40,364	-0.02%
2022/09/16	4.1	13.08	0	0.00	13.10	4.1	40,380	0.01%
2022/09/15	0.1	13.25	12	13.23	13.15	-11.9	40,371	-0.03%
2022/09/14	17	13.11	10	13.15	13.10	7	40,646	0.02%
2022/09/13	1	13.40	10.5	13.45	13.40	-9.5	41,148	-0.02%
2022/09/12	158.6	13.16	22	13.21	13.35	136.6	42,125	0.32%	大買/鉅額交易
2022/09/08	8.2	12.96	11	13.00	13.05	-2.8	42,931	-0.01%
2022/09/07	27.9	12.90	16	12.85	12.85	11.9	43,472	0.03%
2022/09/06	16	13.11	10	13.10	13.15	6	43,131	0.01%
2022/09/05	17	13.05	92	13.05	13.10	-75	43,196	-0.17%
2022/09/02	2	13.20	0	0.00	13.15	2	43,369	0.00%
2022/09/01	13.2	13.23	0	0.00	13.30	13.2	43,288	0.03%
2022/08/31	13	13.42	12	13.47	13.40	1	43,083	0.00%
2022/08/30	25.8	13.34	0	0.00	13.35	25.8	42,942	0.06%
2022/08/29	6.1	13.41	10	13.40	13.35	-3.9	42,862	-0.01%
2022/08/26	5	13.75	0	0.00	13.75	5	42,686	0.01%
2022/08/25	2.1	13.60	80	13.60	13.65	-77.9	42,924	-0.18%
2022/08/24	2	13.50	39	13.56	13.55	-37	43,184	-0.09%
2022/08/23	28	13.58	1	13.55	13.55	27	44,962	0.06%
2022/08/22	2	13.75	2	13.80	13.80	0	45,880	0.00%
2022/08/19	7	13.85	10	13.80	13.90	-3	46,495	-0.01%
2022/08/18	12	13.90	11	13.90	13.85	1	47,213	0.00%
2022/08/17	7	13.95	5	13.96	14.00	2	48,740	0.00%
2022/08/16	5	13.90	10	13.88	13.90	-5	49,597	-0.01%
2022/08/15	3	13.90	0	13.95	13.90	3	50,188	0.01%
2022/08/12	3.1	13.82	6	13.85	13.90	-2.9	50,247	-0.01%
2022/08/11	49.9	13.93	27	13.98	13.90	22.9	50,440	0.05%
2022/08/10	27	13.58	20	13.55	13.55	7	50,223	0.01%
2022/08/09	9	13.40	7	13.45	13.40	2	50,048	0.00%
2022/08/08	1	13.30	0	0.00	13.35	1	50,538	0.00%
2022/08/05	48.3	13.25	1	13.30	13.35	47.3	50,824	0.09%
2022/08/04	3	12.80	5	12.75	12.85	-2	51,344	0.00%
2022/08/03	8	12.75	2	12.70	12.85	6	51,628	0.01%
2022/08/02	10	12.88	13	12.89	12.90	-3	52,319	-0.01%
2022/08/01	7.1	13.01	18	12.99	13.05	-10.9	53,286	-0.02%
2022/07/29	11.1	12.96	9	12.95	12.90	2.1	53,744	0.00%
2022/07/28	24	12.90	23	12.92	12.95	1	53,825	0.00%
2022/07/27	3	12.85	3	12.75	12.85	0	53,828	0.00%
2022/07/26	18	12.96	12.1	12.93	12.95	5.9	54,020	0.01%
2022/07/25	2	12.85	3	12.87	12.85	-1	54,429	0.00%
2022/07/22	27.1	12.69	31	12.70	12.75	-3.9	54,861	-0.01%
2022/07/21	35.1	12.49	36	12.58	12.65	-0.9	55,525	0.00%
2022/07/20	2.4	13.00	6	12.95	12.75	-3.6	55,493	-0.01%
2022/07/19	21.3	12.76	11	12.80	12.80	10.3	55,479	0.02%
2022/07/18	12	12.62	1	12.80	12.70	11	55,457	0.02%
2022/07/15	50.1	12.65	0	0.00	12.50	50.1	55,469	0.09%
2022/07/14	7	12.71	0	0.00	12.75	7	55,745	0.01%
2022/07/13	60.1	12.72	4	12.76	12.80	56.1	55,895	0.10%
2022/07/12	42	12.33	35	12.41	12.30	7	56,245	0.01%
2022/07/11	2	12.83	12	12.86	12.80	-10	56,183	-0.02%
2022/07/08	18	12.93	45	13.00	12.90	-27	56,933	-0.05%
2022/07/07	36	12.85	21	12.84	12.90	15	56,884	0.03%
2022/07/06	79.8	13.05	13	13.10	12.90	66.8	56,712	0.12%
2022/07/05	77.1	14.21	80	14.20	14.25	-2.9	56,037	-0.01%
2022/07/04	3.5	14.25	7	14.24	14.20	-3.5	55,263	-0.01%
2022/07/01	18.1	14.39	19	14.41	14.30	-0.9	56,045	0.00%
2022/06/30	12.1	14.86	0	0.00	14.70	12.1	56,326	0.02%
2022/06/29	1	15.20	0	0.00	15.20	1	55,861	0.00%
2022/06/28	2	15.20	0	0.00	15.30	2	57,279	0.00%
2022/06/27	6	15.36	10.5	15.37	15.25	-4.5	57,834	-0.01%
2022/06/24	3	15.27	0	0.00	15.25	3	57,680	0.01%
2022/06/23	6	15.03	4	15.10	15.10	2	58,066	0.00%
2022/06/22	13	15.40	19	15.14	15.10	-6	58,007	-0.01%
2022/06/21	11.5	15.30	3.7	15.15	15.30	7.8	57,943	0.01%
2022/06/20	27	15.01	13	14.93	14.70	14	57,917	0.02%
2022/06/17	29	15.13	16	15.07	15.15	13	57,370	0.02%
2022/06/16	3	15.50	13	15.43	15.25	-10	57,547	-0.02%
2022/06/15	22.1	15.55	13	15.52	15.50	9.1	60,394	0.02%
2022/06/14	9	15.61	1	15.40	15.55	8	61,948	0.01%
2022/06/13	14	15.40	1	15.35	15.50	13	62,344	0.02%
2022/06/10	21.2	15.85	43	15.84	15.85	-21.8	62,582	-0.03%
2022/06/09	4	16.08	1	16.10	16.00	3	62,879	0.00%
2022/06/08	0	0.00	6	16.04	16.00	-6	63,200	-0.01%
2022/06/07	1	15.90	0	0.00	15.90	1	64,557	0.00%
2022/06/06	11	15.96	9	16.03	16.05	2	65,053	0.00%
2022/06/02	7	15.84	1	15.85	15.80	6	66,395	0.01%
2022/06/01	45	16.03	7.1	16.00	15.95	37.9	69,532	0.05%
2022/05/31	5	16.06	0	0.00	16.20	5	71,755	0.01%
2022/05/30	13.1	15.97	28	15.96	16.15	-14.9	70,440	-0.02%
2022/05/27	12.2	15.42	11	15.39	15.50	1.2	71,191	0.00%
2022/05/26	26	15.22	110	15.34	15.15	-84	71,903	-0.12%	大賣/
2022/05/25	36.1	15.20	11	15.34	15.20	25.1	72,657	0.03%
2022/05/24	23	15.78	21	15.89	15.60	2	73,540	0.00%
2022/05/23	29.6	15.83	2	15.85	15.90	27.6	72,906	0.04%
2022/05/20	10	15.91	5	15.88	15.90	5	73,902	0.01%
2022/05/19	28.1	15.83	20	15.85	15.80	8.1	74,219	0.01%
2022/05/18	16.2	16.14	11	16.15	16.35	5.2	74,585	0.01%
2022/05/17	16.1	15.86	1	15.80	15.85	15.1	74,977	0.02%
2022/05/16	12	15.78	72	16.03	15.85	-60	75,317	-0.08%
2022/05/13	36.6	16.01	6	15.97	16.00	30.6	75,827	0.04%
2022/05/12	26.2	16.02	12	16.03	15.85	14.2	76,243	0.02%
2022/05/11	14.1	16.54	25	16.51	16.40	-10.9	75,317	-0.01%
2022/05/10	118	16.56	131	16.55	16.70	-13	75,489	-0.02%	大買/大賣/
2022/05/09	20.1	16.95	18	16.88	16.85	2.1	75,350	0.00%
2022/05/06	33	17.33	112	17.31	17.45	-79	75,578	-0.10%	大賣/
2022/05/05	13	17.75	132	17.84	17.65	-119	77,448	-0.15%	大賣/鉅額交易
2022/05/04	2	17.70	2	17.65	17.70	0	77,747	0.00%
2022/05/03	41	17.69	16	17.69	17.70	25	78,503	0.03%
2022/04/29	4.2	18.07	20	17.89	17.95	-15.8	79,946	-0.02%
2022/04/28	24	17.75	1.5	17.76	17.90	22.6	81,077	0.03%
2022/04/27	39.7	17.76	42.3	17.78	17.80	-2.6	82,023	0.00%
2022/04/26	29.5	18.25	0	0.00	18.20	29.5	82,580	0.04%
2022/04/25	21.2	18.23	27.5	18.22	18.15	-6.3	83,009	-0.01%
2022/04/22	22.6	18.62	5	18.27	18.60	17.6	84,359	0.02%
2022/04/21	12	18.49	8	18.56	18.40	4	87,723	0.00%
2022/04/20	2.5	18.62	1.5	18.47	18.75	1	89,730	0.00%
2022/04/19	10	18.61	14	18.55	18.50	-4	92,335	0.00%
2022/04/18	15.6	18.61	2	18.50	18.50	13.6	96,008	0.01%
2022/04/15	9	19.02	0	0.00	19.00	9	95,286	0.01%
2022/04/14	22	19.28	14	19.22	19.20	8	95,330	0.01%
2022/04/13	12.1	19.61	9.2	19.70	19.65	2.9	94,847	0.00%
2022/04/12	10	19.54	3	19.48	19.55	7	95,107	0.01%
2022/04/11	30.1	19.81	3	19.92	19.75	27.1	94,877	0.03%
2022/04/08	14.3	19.65	32	19.73	19.80	-17.7	95,305	-0.02%
2022/04/07	7.2	19.67	9	19.69	19.30	-1.8	96,001	0.00%
2022/04/06	32.2	19.38	17	19.52	19.70	15.2	95,900	0.02%
2022/04/01	1	19.20	1.3	19.26	19.30	-0.3	95,306	0.00%
2022/03/31	12	19.34	26	19.26	19.20	-14	94,938	-0.01%
2022/03/30	10	19.10	33	19.07	19.05	-23	94,025	-0.02%
2022/03/29	3	18.90	15	18.90	18.95	-12	94,476	-0.01%
2022/03/28	3.1	18.72	13	18.55	18.95	-9.9	95,706	-0.01%
2022/03/25	34	18.88	6	18.80	18.75	28	96,220	0.03%
2022/03/24	0	0.00	7	18.91	19.00	-7	97,646	-0.01%
2022/03/23	5.6	19.01	3	18.92	19.00	2.6	100,697	0.00%
2022/03/22	4	18.74	27	18.67	18.75	-23	100,951	-0.02%
2022/03/21	60.2	18.90	2	18.95	18.80	58.2	100,950	0.06%
2022/03/18	15.3	18.82	20	18.86	19.05	-4.7	100,367	0.00%
2022/03/17	13	18.58	52	18.56	18.65	-39	97,396	-0.04%
2022/03/16	31	17.81	14	17.81	17.85	17	96,195	0.02%
2022/03/15	234.1	17.80	31	17.68	17.80	203.1	95,878	0.21%	大買/鉅額交易
2022/03/14	2	17.65	10	17.60	17.55	-8	95,870	-0.01%
2022/03/11	17	17.51	5	17.50	17.50	12	96,277	0.01%
2022/03/10	46	17.75	14	17.66	17.70	32	96,520	0.03%
2022/03/09	22	17.11	23	17.08	17.05	-1	95,926	0.00%
2022/03/08	42	17.02	11	16.98	16.95	31	95,709	0.03%
2022/03/07	51.3	17.05	50	17.01	17.05	1.3	94,838	0.00%
2022/03/04	57.5	17.97	11	18.15	17.90	46.5	92,986	0.05%
2022/03/03	12	18.51	6	18.52	18.45	6	91,649	0.01%
2022/03/02	62.2	18.33	58	18.38	18.40	4.2	92,395	0.00%
2022/03/01	24.1	18.74	7	18.71	18.75	17.1	91,081	0.02%
2022/02/25	19.2	18.88	17	18.68	18.95	2.2	90,730	0.00%
2022/02/24	98	18.97	59	18.90	18.85	39	90,257	0.04%
2022/02/23	6.2	19.40	0	0.00	19.35	6.2	88,904	0.01%
2022/02/22	39.6	19.28	26	19.27	19.40	13.6	90,191	0.02%
2022/02/21	2.5	19.57	57	19.56	19.60	-54.5	91,665	-0.06%
2022/02/18	9.4	19.49	39.7	19.46	19.50	-30.3	96,169	-0.03%
2022/02/17	5.3	19.44	6	19.36	19.35	-0.7	96,496	0.00%
2022/02/16	2.3	19.32	2	19.35	19.30	0.3	97,777	0.00%
2022/02/15	8	19.36	26	19.27	19.15	-18	100,508	-0.02%
2022/02/14	13.1	19.15	12	19.16	19.20	1.1	100,398	0.00%
2022/02/11	5.1	19.30	11	19.34	19.30	-5.9	99,506	-0.01%
2022/02/10	23.1	19.13	21	19.10	19.30	2.1	99,021	0.00%
2022/02/09	14.3	19.25	14	19.26	19.30	0.3	98,611	0.00%
2022/02/08	24.1	19.03	54	19.15	19.25	-29.9	98,050	-0.03%
2022/02/07	11.8	18.79	121	18.84	19.10	-109.2	96,860	-0.11%	大賣/鉅額交易
2022/01/26	12	18.19	8	18.15	18.20	4	94,430	0.00%
2022/01/25	9.5	18.10	6	18.08	18.20	3.5	93,985	0.00%
2022/01/24	52.7	18.13	39	18.13	18.45	13.7	93,199	0.01%
2022/01/21	35	18.39	65	18.35	18.40	-30	91,776	-0.03%
2022/01/20	23.3	18.63	30	18.58	18.75	-6.7	90,155	-0.01%
2022/01/19	60	18.86	29	19.04	18.85	31	88,874	0.03%
2022/01/18	12.2	18.95	206	19.02	19.10	-193.8	87,706	-0.22%	大賣/鉅額交易
2022/01/17	37.3	18.93	55	18.93	18.90	-17.7	86,585	-0.02%
2022/01/14	73.7	18.81	20.2	18.97	18.85	53.5	84,692	0.06%
2022/01/13	57.9	18.57	54	18.58	18.65	3.9	81,356	0.00%
2022/01/12	50.2	18.32	111.8	18.44	18.45	-61.6	79,413	-0.08%	大賣/
2022/01/11	41.4	17.77	143	18.14	18.25	-101.6	76,726	-0.13%	大賣/鉅額交易
2022/01/10	12.1	17.27	0	0.00	17.35	12.1	73,683	0.02%
2022/01/07	15	17.25	9	17.29	17.30	6	73,695	0.01%
2022/01/06	11.1	17.17	7	17.19	17.25	4.1	73,345	0.01%
2022/01/05	0.2	17.30	18	17.18	17.20	-17.8	73,189	-0.02%
2022/01/04	32.8	17.08	19.5	17.08	17.10	13.3	73,110	0.02%
2022/01/03	48	17.18	119	17.10	17.15	-71	72,981	-0.10%	大賣/
2021/12/30	11.3	17.48	50	17.45	17.50	-38.7	71,626	-0.05%
2021/12/29	29.6	17.37	98	17.49	17.60	-68.4	70,492	-0.10%
2021/12/28	2	17.03	9	16.97	17.10	-7	69,355	-0.01%
2021/12/27	0	0.00	9	16.90	16.90	-9	68,922	-0.01%
2021/12/24	32	16.86	2	16.83	16.85	30	69,645	0.04%
2021/12/23	5	16.62	0	16.70	16.70	5	69,265	0.01%
2021/12/22	32.2	16.61	8	16.61	16.65	24.2	68,755	0.04%
2021/12/21	25.1	16.65	10	16.57	16.60	15.1	67,626	0.02%
2021/12/20	18.1	16.64	0	0.00	16.55	18.1	67,018	0.03%
2021/12/17	57.5	16.86	12	16.81	16.85	45.5	65,735	0.07%
2021/12/16	44.2	16.54	21	16.52	16.50	23.2	62,859	0.04%
2021/12/15	12	16.52	1	16.55	16.55	11	63,353	0.02%
2021/12/14	4	16.51	5	16.51	16.60	-1	64,095	0.00%
2021/12/13	31.2	16.69	9	16.65	16.65	22.2	65,341	0.03%
2021/12/10	17.1	16.68	3	16.68	16.60	14.1	65,336	0.02%
2021/12/09	0	0.00	17	16.54	16.65	-17	66,257	-0.03%
2021/12/08	36.2	16.61	16	16.67	16.50	20.2	66,982	0.03%
2021/12/07	29	16.60	1	16.50	16.70	28	66,222	0.04%
2021/12/06	8.1	16.49	22	16.49	16.45	-13.9	65,707	-0.02%
2021/12/03	7.1	16.41	3	16.42	16.35	4.1	65,448	0.01%
2021/12/02	18	16.13	0	0.00	16.15	18	65,049	0.03%
2021/12/01	11	16.19	0	0.00	16.25	11	64,906	0.02%
2021/11/30	8.4	16.19	0	0.00	16.40	8.4	64,479	0.01%
2021/11/29	144.3	16.07	8	15.98	16.20	136.3	64,003	0.21%	大買/鉅額交易
2021/11/26	41	16.50	0	0.00	16.35	41	63,263	0.06%
2021/11/25	14	16.68	16	16.69	16.80	-2	62,823	0.00%
2021/11/24	11.1	16.86	5	17.00	16.80	6.1	63,421	0.01%
2021/11/23	17.1	16.78	10	16.83	16.80	7.1	62,961	0.01%
2021/11/22	73	16.75	0	0.00	16.70	73	62,204	0.12%
2021/11/19	11.1	16.92	68.3	16.86	16.85	-57.1	61,861	-0.09%
2021/11/18	49.1	17.15	9	17.13	17.10	40.1	60,633	0.07%
2021/11/17	135.1	16.69	279	16.59	16.95	-143.9	58,267	-0.25%	大買/大賣/鉅額交易
2021/11/16	67	15.51	11	15.45	15.65	56	54,411	0.10%
2021/11/15	46	15.59	59	15.69	15.60	-13	54,942	-0.02%
2021/11/12	148.2	15.11	140.5	15.01	15.30	7.7	53,620	0.01%	大買/大賣/
2021/11/11	0	0.00	11	14.50	14.50	-11	51,294	-0.02%
2021/11/09	50	14.29	19	14.25	14.30	31	56,846	0.05%
2021/11/08	1	14.30	0	0.00	14.30	1	57,001	0.00%
2021/11/05	52	14.15	2	14.10	14.15	50	58,065	0.09%
2021/11/04	101	14.15	2	14.15	14.15	99	59,407	0.17%	大買/
2021/11/03	10	14.10	0	0.00	14.15	10	60,455	0.02%
2021/11/02	10	14.15	8	14.12	14.15	2	61,236	0.00%
2021/11/01	0	0.00	21	14.15	14.10	-21	61,653	-0.03%
2021/10/29	10	14.20	2	14.25	14.20	8	61,686	0.01%
2021/10/27	0.2	14.35	0	0.00	14.30	0.2	61,901	0.00%
2021/10/26	2.5	14.30	27.5	14.28	14.30	-25	62,189	-0.04%
2021/10/25	2	14.15	0	0.00	14.15	2	62,115	0.00%
2021/10/22	54	14.20	2	14.15	14.15	52	63,530	0.08%
2021/10/21	12	14.16	35.1	14.19	14.15	-23.1	64,559	-0.04%
2021/10/19	26.1	14.23	0	0.00	14.25	26.1	65,046	0.04%
2021/10/18	0	0.00	17	14.19	14.20	-17	65,164	-0.03%
2021/10/15	0	0.00	21.1	14.09	14.10	-21.1	65,357	-0.03%
2021/10/14	2	14.00	100	14.00	14.00	-98	66,634	-0.15%
2021/10/13	16	14.12	105	14.10	14.10	-89	68,350	-0.13%	大賣/
2021/10/12	19	14.14	3	14.13	14.20	16	70,419	0.02%
2021/10/08	1	14.20	2	14.20	14.15	-1	70,965	0.00%
2021/10/07	5	14.17	0	0.00	14.10	5	71,561	0.01%
2021/10/06	6	13.97	2	13.95	14.00	4	72,631	0.01%
2021/10/05	57	13.85	4	13.85	13.95	53	73,764	0.07%
2021/10/04	61	13.95	10	13.90	13.90	51	74,530	0.07%
2021/10/01	7	13.96	2	14.10	14.00	5	76,499	0.01%
2021/09/30	7.1	14.05	0	0.00	14.20	7.1	76,853	0.01%
2021/09/29	9.2	14.09	0	0.00	14.05	9.2	77,139	0.01%
2021/09/28	30.1	14.15	8	14.12	14.20	22.1	77,236	0.03%
2021/09/27	38.1	14.18	18	14.19	14.20	20.1	77,492	0.03%
2021/09/24	0	0.00	1	14.00	14.10	-1	77,668	0.00%
2021/09/23	13	14.10	0	0.00	14.10	13	77,779	0.02%
2021/09/22	78	13.92	1	14.00	14.10	77	78,426	0.10%
2021/09/17	32	14.31	0	0.00	14.25	32	78,310	0.04%
2021/09/16	165	14.60	38	14.64	14.50	127	77,892	0.16%	大買/鉅額交易
2021/09/15	37	14.26	0	0.00	14.35	37	76,980	0.05%
2021/09/14	9.1	14.26	24	14.25	14.30	-14.9	78,401	-0.02%
2021/09/13	12	14.09	41	14.11	14.10	-29	80,629	-0.04%
2021/09/10	1	13.85	6	13.85	13.90	-5	80,610	-0.01%
2021/09/09	65	13.71	31	13.75	13.80	34	81,822	0.04%
2021/09/08	4.9	13.76	14.8	13.80	13.75	-9.9	81,808	-0.01%
2021/09/07	2	13.80	5	13.80	13.85	-3	81,940	0.00%
2021/09/06	17	13.85	0	0.00	13.80	17	81,919	0.02%
2021/09/03	0.1	13.90	11	13.90	13.95	-10.9	81,961	-0.01%
2021/09/02	9	13.79	2	13.75	13.75	7	82,377	0.01%
2021/09/01	10	14.05	0	0.00	14.10	10	81,731	0.01%
2021/08/31	17.1	14.09	50	14.05	14.20	-33	81,436	-0.04%
2021/08/30	8.2	14.01	9	14.12	14.20	-0.8	81,177	0.00%
2021/08/27	11.1	13.75	183	13.63	13.80	-171.9	80,857	-0.21%	大賣/鉅額交易
2021/08/26	232	13.55	50	13.55	13.65	182	80,751	0.23%	大買/鉅額交易
2021/08/25	165	13.51	232	13.55	13.65	-67	81,508	-0.08%	大買/大賣/
2021/08/24	0	0.00	4	13.23	13.40	-4	81,434	0.00%
2021/08/23	2	13.28	4	13.28	13.35	-2	82,123	0.00%
2021/08/20	44	13.20	17	13.21	13.15	27	82,382	0.03%
2021/08/19	32	13.29	35	13.41	13.20	-3	82,509	0.00%
2021/08/18	7	13.59	7	13.55	13.60	0	81,570	0.00%
2021/08/17	19	13.53	68	13.53	13.65	-49	81,339	-0.06%
2021/08/16	102	13.82	35	13.89	13.70	67	80,832	0.08%	大買/
2021/08/13	28	14.31	151.1	14.30	14.30	-123.1	78,735	-0.16%	大賣/鉅額交易
2021/08/12	18	13.89	10	13.86	13.85	8	76,171	0.01%
2021/08/11	7	13.89	25	13.96	13.90	-18	77,421	-0.02%
2021/08/10	26	13.74	19	13.64	13.85	7	79,013	0.01%
2021/08/09	34	14.15	33.8	14.16	14.15	0.2	81,499	0.00%
2021/08/06	37	14.16	8	14.25	14.25	29	82,427	0.04%
2021/08/05	0	0.00	1	14.20	14.25	-1	84,791	0.00%
2021/08/03	1	14.10	5	14.20	14.20	-4	95,849	0.00%
2021/08/02	8	14.13	5.3	14.05	14.20	2.8	98,894	0.00%
2021/07/30	2	14.05	106	14.15	14.10	-104	99,430	-0.10%	大賣/鉅額交易
2021/07/29	15	13.98	3	13.98	14.10	12	100,379	0.01%
2021/07/28	16	13.74	38	13.71	13.85	-22	102,409	-0.02%
2021/07/27	6	14.00	16.4	14.00	13.95	-10.4	106,150	-0.01%
2021/07/26	31.1	14.36	3	14.50	14.25	28.1	107,347	0.03%
2021/07/23	3	14.35	59	14.35	14.40	-56	109,081	-0.05%
2021/07/22	37	14.16	6.2	14.20	14.20	30.8	111,678	0.03%
2021/07/21	31	14.08	1	14.05	14.10	30	114,878	0.03%
2021/07/20	73	14.11	96	14.11	14.15	-23	120,639	-0.02%
2021/07/19	84	14.56	3	14.42	14.45	81	121,839	0.07%
2021/07/16	134.1	14.72	123	14.57	14.70	11.1	123,822	0.01%	大買/大賣/
2021/07/15	8	14.16	47	14.14	14.20	-39	122,551	-0.03%
2021/07/14	35.2	13.95	39	13.94	13.95	-3.8	122,986	0.00%
2021/07/13	48	13.92	154	13.83	13.80	-106	124,648	-0.09%	大賣/鉅額交易
2021/07/12	43.8	14.09	93	14.12	13.95	-49.2	124,581	-0.04%
2021/07/09	97	13.79	0	0.00	13.70	97	124,502	0.08%
2021/07/08	39	13.86	10	13.84	13.95	29	124,941	0.02%
2021/07/07	13	13.38	43	13.44	13.50	-30	124,426	-0.02%
2021/07/06	5	13.30	7	13.29	13.30	-2	126,833	0.00%
2021/07/05	2	13.25	10.1	13.20	13.25	-8.1	126,659	-0.01%
2021/07/02	9	13.15	0	0.00	13.15	9	126,296	0.01%
2021/07/01	30	13.10	44	13.03	13.05	-14	126,328	-0.01%
2021/06/30	6.1	13.14	0	0.00	13.15	6.1	126,167	0.00%
2021/06/29	38	13.13	9	12.98	13.00	29	126,127	0.02%
2021/06/28	20	13.20	25	13.19	13.20	-5	125,824	0.00%
2021/06/25	1	13.00	2	12.95	12.95	-1	125,374	0.00%
2021/06/24	0	0.00	3	12.85	12.80	-3	125,396	0.00%
2021/06/23	0	0.00	37	12.87	12.85	-37	126,305	-0.03%
2021/06/22	14	12.53	28	12.71	12.65	-14	126,230	-0.01%
2021/06/21	100	12.20	2	12.20	12.15	98	123,178	0.08%
2021/06/18	118	12.35	11.1	12.30	12.25	106.9	122,899	0.09%	大買/鉅額交易
2021/06/17	26	12.37	3	12.40	12.45	23	122,509	0.02%
2021/06/16	19	12.34	58	12.32	12.35	-39	124,544	-0.03%
2021/06/15	2	12.38	0	0.00	12.40	2	124,700	0.00%
2021/06/11	1	12.45	2	12.50	12.50	-1	124,890	0.00%
2021/06/10	2	12.33	1	12.40	12.45	1	125,395	0.00%
2021/06/09	6	12.41	1	12.40	12.45	5	126,284	0.00%
2021/06/08	0	0.00	1	12.55	12.55	-1	126,469	0.00%
2021/06/07	14	12.36	10	12.45	12.50	4	128,135	0.00%
2021/06/04	25	12.62	61	12.57	12.65	-36	128,650	-0.03%
2021/06/03	0	0.00	5	12.65	12.70	-5	129,597	0.00%
2021/06/02	2	12.85	4	12.73	12.75	-2	130,004	0.00%
2021/06/01	1.1	12.65	5	12.54	12.60	-3.9	129,273	0.00%
2021/05/31	2	12.45	7	12.39	12.45	-5	129,332	0.00%
2021/05/28	10	12.24	31	12.30	12.30	-21	128,901	-0.02%
2021/05/27	1	12.05	23	12.09	12.10	-22	128,298	-0.02%
2021/05/26	0	0.00	1	12.15	12.20	-1	128,177	0.00%
2021/05/25	21	12.10	10	12.12	12.10	11	128,520	0.01%
2021/05/24	2	11.95	22	11.97	12.05	-20	128,334	-0.02%
2021/05/21	0	0.00	20	11.92	12.05	-20	128,303	-0.02%
2021/05/20	120	11.84	111	11.79	11.85	9	127,584	0.01%	大買/大賣/
2021/05/19	32	11.94	112	12.08	11.95	-80	126,812	-0.06%	大賣/
2021/05/18	16	11.93	111	12.08	12.10	-95	125,810	-0.08%	大賣/
2021/05/17	179	11.30	110	11.53	11.20	69	123,704	0.06%	大買/大賣/
2021/05/14	52	12.10	239	12.14	12.10	-187	119,729	-0.16%	大賣/鉅額交易
2021/05/13	158	12.15	57	12.04	12.10	101	117,481	0.09%	大買/鉅額交易
2021/05/12	755	12.69	142	12.63	12.40	613	114,416	0.54%	大買/大賣/鉅額交易
2021/05/11	290.2	13.27	80	13.42	13.00	210.2	108,102	0.19%	大買/鉅額交易
2021/05/10	16.1	13.32	209	13.33	13.35	-192.9	102,931	-0.19%	大賣/鉅額交易
2021/05/07	50	12.78	42.6	12.71	12.85	7.4	100,112	0.01%
2021/05/06	16	12.65	11	12.65	12.75	5	99,754	0.00%
2021/05/05	41	12.63	658.1	12.55	12.60	-617.1	98,452	-0.63%	大賣/鉅額交易
2021/05/04	79	12.50	272	12.79	12.35	-193	96,151	-0.20%	大賣/鉅額交易
2021/05/03	273	13.21	337.2	13.04	13.00	-64.2	91,250	-0.07%	大買/大賣/
2021/04/29	279	13.09	268	13.07	13.05	11	89,321	0.01%	大買/大賣/
2021/04/28	235	13.32	318	13.15	13.15	-83	86,923	-0.10%	大買/大賣/
2021/04/27	266	13.40	71	13.35	13.45	195	84,339	0.23%	大買/鉅額交易
2021/04/26	262.6	13.17	198.4	13.28	13.50	64.2	80,862	0.08%	大買/大賣/
2021/04/23	4.3	12.06	50	12.15	12.30	-45.7	74,293	-0.06%
2021/04/22	20.6	12.00	79	12.08	11.85	-58.4	72,104	-0.08%
2021/04/21	68.9	11.73	10	11.65	11.75	58.9	68,469	0.09%
2021/04/20	39	11.78	24	11.70	11.80	15	68,119	0.02%
2021/04/19	102	11.54	9	11.62	11.80	93	67,727	0.14%	大買/
2021/04/16	25	11.23	1.3	11.25	11.25	23.7	67,623	0.04%
2021/04/15	11	11.18	13	11.20	11.25	-2	67,182	0.00%
2021/04/14	28	11.04	5	11.01	11.05	23	66,270	0.03%
2021/04/13	61.5	11.15	86	11.25	11.05	-24.5	65,355	-0.04%
2021/04/12	109	10.87	125	11.05	11.15	-16	63,818	-0.03%	大買/大賣/
2021/04/09	4	10.40	0	0.00	10.40	4	60,551	0.01%
2021/04/08	4	10.44	1	10.40	10.40	3	60,532	0.00%
2021/04/07	8	10.42	2	10.45	10.45	6	61,313	0.01%
2021/04/06	0	0.00	22	10.51	10.45	-22	61,136	-0.04%
2021/04/01	15	10.51	2.2	10.45	10.50	12.8	60,829	0.02%
2021/03/31	3	10.48	13	10.40	10.50	-10	60,761	-0.02%
2021/03/30	41	10.35	11.6	10.35	10.40	29.4	61,195	0.05%
2021/03/29	5	10.45	1	10.45	10.50	4	61,482	0.01%
2021/03/26	9	10.66	27	10.49	10.50	-18	62,181	-0.03%
2021/03/25	131	10.28	20	10.35	10.50	111	62,038	0.18%	大買/鉅額交易
2021/03/24	2	10.17	0	0.00	10.20	2	62,349	0.00%
2021/03/23	7	10.26	4	10.24	10.20	3	62,367	0.00%
2021/03/22	71	10.14	17	10.14	10.15	54	62,486	0.09%
2021/03/19	131	10.02	64	10.08	10.00	67	62,256	0.11%	大買/
2021/03/18	40	10.00	30	10.00	10.00	10	60,575	0.02%
2021/03/17	23	10.03	0	0.00	10.05	23	60,896	0.04%
2021/03/16	588	10.10	6	10.11	10.10	582	60,755	0.96%	大買/鉅額交易
2021/03/15	19.1	10.05	11	10.02	10.10	8.1	60,452	0.01%
2021/03/12	6.3	9.83	0	0.00	9.87	6.3	59,766	0.01%
2021/03/11	32	9.88	68.4	9.93	9.83	-36.4	60,524	-0.06%
2021/03/10	43	9.80	27	9.80	9.80	16	59,580	0.03%
2021/03/09	13	9.65	18	9.64	9.70	-5	58,773	-0.01%
2021/03/08	2	9.47	0	0.00	9.46	2	57,704	0.00%
2021/03/05	4	9.42	82	9.43	9.44	-78	57,289	-0.14%
2021/03/04	3	9.35	0	0.00	9.45	3	58,862	0.01%
2021/03/03	2	9.34	20	9.42	9.42	-18	58,451	-0.03%
2021/03/02	25	9.35	0	0.00	9.28	25	57,903	0.04%
2021/02/26	6	9.36	21	9.47	9.30	-15	57,908	-0.03%
2021/02/25	82	9.35	52	9.46	9.55	30	56,837	0.05%
2021/02/24	0	0.00	13	9.37	9.31	-13	55,825	-0.02%
2021/02/23	0	0.00	15	9.26	9.29	-15	55,424	-0.03%
2021/02/22	11	9.25	11	9.24	9.20	0	54,947	0.00%
2021/02/19	15	9.17	16	9.16	9.20	-1	54,816	0.00%
2021/02/18	5	9.28	10	9.22	9.25	-5	54,667	-0.01%
2021/02/17	7	9.16	44.2	9.18	9.19	-37.2	54,240	-0.07%
2021/02/05	0	0.00	30	9.05	9.06	-30	53,406	-0.06%
2021/02/03	5	9.00	0	0.00	9.05	5	53,773	0.01%
2021/02/02	50	8.99	0	8.95	8.95	50	53,969	0.09%
2021/01/29	1	9.01	20	8.93	8.92	-19	53,647	-0.04%
2021/01/28	30	8.94	2	8.97	8.94	28	53,137	0.05%
2021/01/26	2	9.03	0	0.00	9.04	2	52,234	0.00%
2021/01/25	50	9.03	0	0.00	9.08	50	51,945	0.10%
2021/01/22	8	9.06	0	0.00	9.04	8	51,816	0.02%
2021/01/21	2	9.14	5	9.16	9.06	-3	51,422	-0.01%
2021/01/20	32.2	9.17	0	0.00	9.06	32.2	51,121	0.06%
2021/01/19	0	0.00	10	9.32	9.31	-10	50,347	-0.02%
2021/01/18	5	9.17	7	9.20	9.25	-2	50,015	0.00%
2021/01/15	0	0.00	7	9.35	9.28	-7	49,517	-0.01%
2021/01/14	19	9.45	20	9.44	9.46	-1	49,113	0.00%
2021/01/13	14.4	9.57	10	9.53	9.51	4.4	48,581	0.01%
2021/01/12	1	9.50	30	9.49	9.47	-29	47,754	-0.06%
2021/01/11	127	9.69	30	9.75	9.71	97	46,504	0.21%	大買/
2021/01/08	156	9.35	5	9.39	9.41	151	44,014	0.34%	大買/鉅額交易
2021/01/07	33	9.31	17	9.35	9.29	16	43,079	0.04%
2021/01/06	6	9.29	20	9.29	9.28	-14	42,418	-0.03%
2021/01/05	12	9.24	0	0.00	9.24	12	41,546	0.03%
2021/01/04	0	0.00	2	9.28	9.24	-2	41,129	0.00%
2020/12/31	18	9.30	0	0.00	9.30	18	40,631	0.04%
2020/12/30	7	9.32	62	9.35	9.38	-55	39,974	-0.14%
2020/12/29	22	9.20	15	9.19	9.18	7	38,800	0.02%
2020/12/28	34	9.17	6	9.17	9.17	28	38,423	0.07%
2020/12/25	16	9.23	3	9.23	9.20	13	38,192	0.03%
2020/12/24	10	9.18	22	9.19	9.22	-12	37,695	-0.03%
2020/12/23	5	9.03	11	9.03	9.19	-6	36,409	-0.02%
2020/12/22	60	9.06	2	9.13	9.05	58	35,227	0.16%
2020/12/21	53	9.05	9	9.06	9.11	44	34,095	0.13%
2020/12/18	13	9.15	5	9.11	9.04	8	32,588	0.02%
2020/12/17	10	9.12	37	9.09	9.15	-27	30,533	-0.09%
2020/12/16	34	9.10	10	9.09	9.10	24	29,857	0.08%
2020/12/15	22	8.95	2	8.98	8.94	20	29,180	0.07%
2020/12/14	10	9.05	12	9.06	9.06	-2	28,503	-0.01%
2020/12/11	7	9.05	13	9.10	9.07	-6	27,831	-0.02%
2020/12/10	20	8.96	0	0.00	8.96	20	26,740	0.07%
2020/12/09	17	8.88	0	0.00	8.90	17	26,316	0.06%
2020/12/08	86	8.99	12	8.97	8.95	74	25,947	0.29%
2020/12/07	21	9.10	35	9.11	9.13	-14	25,171	-0.06%
2020/12/04	32	8.99	40	8.99	9.00	-8	23,819	-0.03%
2020/12/03	5	8.90	15	8.90	8.92	-10	22,879	-0.04%
2020/12/02	35	8.89	2	8.90	8.93	33	22,440	0.15%
2020/12/01	2	8.83	2	8.87	8.88	0	21,754	0.00%
2020/11/30	66	8.83	6	8.86	8.92	60	21,563	0.28%
2020/11/27	10	8.69	0	0.00	8.74	10	19,732	0.05%
2020/11/24	66	8.65	0	0.00	8.69	66	19,222	0.34%
2020/11/19	1	8.68	0	0.00	8.69	1	18,794	0.01%
2020/11/18	3	8.69	0	0.00	8.72	3	18,609	0.02%
2020/11/17	0	0.00	1	8.66	8.66	-1	18,466	-0.01%
2020/11/16	10	8.67	0.3	8.64	8.68	9.7	18,839	0.05%
2020/11/13	1	8.64	10	8.63	8.64	-9	18,914	-0.05%
2020/11/12	6	8.70	2.4	8.66	8.69	3.6	18,904	0.02%
2020/11/11	7	8.77	5	8.79	8.79	2	18,722	0.01%
2020/11/10	0	0.00	17	8.66	8.67	-17	18,183	-0.09%
2020/11/09	0	0.00	10	8.63	8.62	-10	17,793	-0.06%
2020/11/05	0	0.00	5	8.54	8.52	-5	17,546	-0.03%
2020/11/03	0	0.00	5.1	8.51	8.53	-5.1	17,807	-0.03%
2020/11/02	3	8.36	27	8.45	8.46	-24	17,998	-0.13%
2020/10/30	13	8.39	1	8.39	8.38	12	18,094	0.07%
2020/10/29	6	8.42	0	0.00	8.44	6	17,946	0.03%
2020/10/28	1	8.48	5.2	8.48	8.50	-4.2	17,975	-0.02%
2020/10/27	5	8.50	2	8.50	8.52	3	18,143	0.02%
2020/10/23	0	0.00	0	8.47	8.47	0	18,589	0.00%
2020/10/20	0	0.00	3	8.46	8.49	-3	19,061	-0.02%
2020/10/19	0	0.00	1	8.50	8.50	-1	19,162	-0.01%
2020/10/16	2	8.47	0	0.00	8.42	2	19,418	0.01%
2020/10/15	2	8.45	0	0.00	8.42	2	19,745	0.01%
2020/10/06	3	8.59	0	0.00	8.61	3	20,790	0.01%
2020/10/05	0	0.00	5	8.55	8.45	-5	21,102	-0.02%
2020/09/30	10	8.51	108	8.53	8.51	-98	21,654	-0.45%	大賣/
2020/09/29	1	8.51	5	8.51	8.51	-4	21,984	-0.02%
2020/09/25	6	8.29	5	8.28	8.33	1	24,011	0.00%
2020/09/24	8	8.24	6	8.22	8.21	2	25,377	0.01%
2020/09/23	5	8.43	4	8.43	8.46	1	25,610	0.00%
2020/09/22	2	8.54	30	8.48	8.50	-28	26,012	-0.11%
2020/09/21	0	0.00	2	8.67	8.61	-2	26,180	-0.01%
2020/09/17	3	8.70	0	0.00	8.70	3	26,146	0.01%
2020/09/15	2	8.74	0	0.00	8.75	2	26,226	0.01%
2020/09/14	1	8.76	0	0.00	8.77	1	26,778	0.00%
2020/09/11	0	0.00	5	8.77	8.77	-5	26,860	-0.02%
2020/09/10	2	8.68	0	0.00	8.70	2	26,718	0.01%
2020/09/09	10	8.55	0	0.00	8.60	10	26,769	0.04%
2020/09/08	0	0.00	12	8.67	8.66	-12	27,064	-0.04%
2020/09/07	7	8.61	27	8.64	8.62	-20	27,362	-0.07%
2020/09/04	14	8.56	0	0.00	8.58	14	27,860	0.05%
2020/09/03	15	8.61	7	8.67	8.59	8	27,964	0.03%
2020/09/02	10	8.56	0	0.00	8.57	10	27,849	0.04%
2020/09/01	0	0.00	2	8.60	8.60	-2	28,084	-0.01%
2020/08/31	2	8.65	0	0.00	8.54	2	28,148	0.01%
2020/08/27	0	0.00	5	8.59	8.57	-5	28,494	-0.02%
2020/08/26	2	8.57	0	0.00	8.58	2	28,682	0.01%
2020/08/20	17	8.55	0	0.00	8.41	17	29,657	0.06%
2020/08/18	0	0.00	10	8.68	8.67	-10	29,074	-0.03%
2020/08/17	0	0.00	2	8.70	8.70	-2	29,196	-0.01%
2020/08/14	1	8.65	0	0.00	8.66	1	29,191	0.00%
2020/08/11	0	0.00	4	8.70	8.68	-4	29,567	-0.01%
2020/08/10	1.1	8.73	8	8.73	8.72	-6.9	29,663	-0.02%
2020/08/07	3	8.65	0	0.00	8.66	3	29,659	0.01%
2020/08/06	0	0.00	6	8.78	8.71	-6	29,540	-0.02%
2020/08/05	2	8.64	0.1	8.63	8.63	1.9	29,537	0.01%
2020/08/04	1	8.60	85	8.60	8.58	-84	29,689	-0.28%
2020/08/03	65	8.56	0	0.00	8.53	65	29,707	0.22%
2020/07/30	34	8.63	2	8.64	8.66	32	29,583	0.11%
2020/07/29	40	8.73	32	8.74	8.75	8	29,487	0.03%
2020/07/28	4	8.62	0	0.00	8.59	4	29,815	0.01%
2020/07/27	12	8.66	0	0.00	8.61	12	30,109	0.04%
2020/07/24	28.6	8.76	2	8.78	8.75	26.6	30,314	0.09%
2020/07/23	32	8.86	0	0.00	8.86	32	30,505	0.10%
2020/07/22	4	8.87	0.9	8.85	8.90	3.1	30,663	0.01%
2020/07/21	5	8.87	0.7	8.85	8.85	4.3	30,465	0.01%
2020/07/17	1	8.92	4	8.95	8.91	-3	30,297	-0.01%
2020/07/15	0	0.00	18.1	8.94	8.86	-18.1	30,708	-0.06%
2020/07/14	3	8.89	5	8.90	8.88	-2	30,875	-0.01%
2020/07/13	7	8.76	25	8.78	8.81	-18	31,115	-0.06%
2020/07/10	30	8.73	2	8.72	8.75	28	31,523	0.09%
2020/07/09	51	8.90	2	8.92	8.83	49	31,610	0.16%
2020/07/08	5	8.93	2	8.94	8.92	3	31,802	0.01%
2020/07/07	18	8.99	5	9.02	8.94	13	31,687	0.04%
2020/07/06	11	9.03	43	9.03	9.04	-32	31,066	-0.10%
2020/07/03	11	9.47	11	9.46	9.47	0	29,825	0.00%
2020/07/02	17	9.46	7	9.46	9.48	10	28,526	0.04%
2020/07/01	1	9.48	7	9.49	9.48	-6	28,038	-0.02%
2020/06/30	0	0.00	31	9.40	9.46	-31	27,582	-0.11%
2020/06/29	6	9.33	1	9.34	9.37	5	27,984	0.02%
2020/06/24	1	9.36	0	0.00	9.34	1	27,915	0.00%
2020/06/23	2	9.37	54	9.38	9.33	-52	28,234	-0.18%
2020/06/19	5	9.35	20	9.34	9.26	-15	28,847	-0.05%
2020/06/17	0	0.00	5	9.37	9.40	-5	28,912	-0.02%
2020/06/16	4	9.38	0	0.00	9.39	4	29,766	0.01%
2020/06/15	1	9.37	1	9.32	9.27	0	31,261	0.00%
2020/06/12	5	9.12	0	0.00	9.16	5	31,650	0.02%
2020/06/11	5	9.46	0	0.00	9.20	5	32,027	0.02%
2020/06/10	3	9.46	0	0.00	9.47	3	31,963	0.01%
2020/06/08	1	9.49	12	9.49	9.49	-11	33,656	-0.03%
2020/06/05	21	9.40	0	0.00	9.40	21	33,743	0.06%
2020/06/03	2	9.31	5	9.30	9.30	-3	34,614	-0.01%
2020/06/02	0.2	9.14	0	0.00	9.14	0.2	34,369	0.00%
2020/06/01	1	9.13	0	0.00	9.11	1	34,332	0.00%
2020/05/29	0	0.00	1	8.99	9.09	-1	34,099	0.00%
2020/05/28	0	0.00	1	9.07	9.00	-1	33,815	0.00%
2020/05/27	0.5	9.05	0	0.00	9.07	0.5	33,948	0.00%
2020/05/25	0	0.00	9	8.92	8.97	-9	34,322	-0.03%
2020/05/22	9	8.94	0	0.00	8.93	9	34,457	0.03%
2020/05/20	10	9.01	6	9.01	9.02	4	34,534	0.01%
2020/05/18	20	8.98	0	0.00	8.95	20	34,373	0.06%
2020/05/15	5	8.98	0	0.00	8.95	5	34,217	0.01%
2020/05/14	10	9.00	27	9.01	8.99	-17	34,006	-0.05%
2020/05/13	0	0.00	3	9.05	9.04	-3	33,834	-0.01%
2020/05/12	1	9.04	0	0.00	9.04	1	33,932	0.00%
2020/05/11	3	9.14	2	9.14	9.10	1	33,846	0.00%
2020/05/08	0.1	8.98	0	0.00	8.98	0.1	33,671	0.00%
2020/05/06	3	8.91	0	0.00	8.90	3	33,670	0.01%
2020/05/05	8	8.94	1	8.99	8.92	7	33,636	0.02%
2020/05/04	2	8.85	1	8.75	8.93	1	33,672	0.00%
2020/04/30	16	9.09	0	0.00	9.06	16	33,466	0.05%
2020/04/29	3	8.94	3	8.90	8.98	0	33,376	0.00%
2020/04/27	0	0.00	5	8.61	8.58	-5	34,140	-0.01%
2020/04/22	1	8.40	3	8.25	8.39	-2	33,930	-0.01%
2020/04/21	25	8.36	39	8.44	8.36	-14	33,923	-0.04%
2020/04/20	1	8.57	0	0.00	8.56	1	33,551	0.00%
2020/04/17	4	8.63	4	8.68	8.60	0	33,599	0.00%
2020/04/16	1	8.58	0	0.00	8.51	1	33,464	0.00%
2020/04/15	10.2	8.65	1	8.64	8.66	9.2	33,094	0.03%
2020/04/14	16	8.41	2	8.48	8.51	14	32,751	0.04%
2020/04/13	52	8.34	8	8.32	8.35	44	32,360	0.14%
2020/04/10	35	8.10	3	8.08	8.13	32	31,789	0.10%
2020/04/09	1	7.89	1	7.92	7.95	0	31,596	0.00%
2020/04/07	10	7.75	0	0.00	7.76	10	31,386	0.03%
2020/04/06	0	0.00	114	7.59	7.65	-114	31,416	-0.36%	大賣/鉅額交易
2020/04/01	4	7.52	0	0.00	7.51	4	31,248	0.01%
2020/03/31	8	7.48	0	0.00	7.42	8	31,109	0.03%
2020/03/30	8	7.59	0	0.00	7.74	8	30,327	0.03%
2020/03/27	10	7.85	133	7.77	7.81	-123	30,076	-0.41%	大賣/鉅額交易
2020/03/26	23	7.59	0	0.00	7.60	23	29,712	0.08%
2020/03/25	0	0.00	15	7.54	7.54	-15	29,961	-0.05%
2020/03/24	102	7.38	0	0.00	7.26	102	29,536	0.35%	大買/鉅額交易
2020/03/23	6	7.07	0	0.00	7.01	6	29,297	0.02%
2020/03/20	5	7.49	0	0.00	7.35	5	29,208	0.02%
2020/03/19	27	6.99	0	0.00	6.90	27	28,477	0.09%
2020/03/18	6	7.58	0	0.00	7.50	6	27,654	0.02%
2020/03/17	4	7.62	0	0.00	7.60	4	27,212	0.01%
2020/03/16	4	8.06	5	8.10	7.93	-1	26,615	0.00%
2020/03/13	8	7.84	6	8.10	8.29	2	26,174	0.01%
2020/03/12	19.4	8.59	6	8.58	8.56	13.4	24,977	0.05%
2020/03/10	33	8.98	100	8.95	9.00	-67	24,120	-0.28%
2020/03/09	4	9.04	8	9.11	9.03	-4	23,767	-0.02%
2020/03/06	0	0.00	25	9.20	9.18	-25	23,205	-0.11%
2020/03/05	3	9.33	0	0.00	9.36	3	23,122	0.01%
2020/03/04	5	9.24	0	0.00	9.26	5	23,182	0.02%
2020/03/02	2	9.05	5	9.07	9.10	-3	23,074	-0.01%
2020/02/26	2	9.20	0	0.00	9.21	2	23,176	0.01%
2020/02/25	11	9.22	0	0.00	9.24	11	23,013	0.05%
2020/02/24	1	9.29	9	9.30	9.30	-8	23,082	-0.03%
2020/02/21	11	9.38	0	0.00	9.36	11	22,923	0.05%
2020/02/19	0	0.00	137	9.43	9.41	-137	22,921	-0.60%	大賣/鉅額交易
2020/02/14	3	9.39	0	0.00	9.41	3	23,340	0.01%
2020/02/13	1	9.37	0	0.00	9.40	1	23,611	0.00%
2020/02/12	1.3	9.38	0	0.00	9.35	1.3	24,020	0.01%
2020/02/11	0	0.00	5	9.40	9.36	-5	24,391	-0.02%
2020/02/10	1	9.32	0	0.00	9.31	1	25,741	0.00%
2020/02/07	22	9.38	0	0.00	9.35	22	26,401	0.08%
2020/02/06	30	9.46	5	9.42	9.49	25	27,017	0.09%
2020/02/04	2	9.28	0	0.00	9.29	2	27,028	0.01%
2020/01/31	6	9.32	0	0.00	9.29	6	26,842	0.02%
2020/01/30	3	9.38	0	0.00	9.26	3	26,536	0.01%
2020/01/17	3.7	9.83	12	9.83	9.85	-8.3	25,290	-0.03%
2020/01/15	5	9.84	0	0.00	9.84	5	25,653	0.02%
2020/01/14	3	9.87	10	9.88	9.88	-7	25,665	-0.03%
2020/01/10	0	0.00	10	9.75	9.74	-10	25,698	-0.04%
2020/01/08	2	9.59	0	0.00	9.56	2	25,981	0.01%
2019/12/30	12	9.75	0	0.00	9.72	12	25,617	0.05%
2019/12/27	0	0.00	1	9.85	9.79	-1	25,536	0.00%
2019/12/25	1	9.80	0	0.00	9.81	1	25,467	0.00%
2019/12/20	2	9.85	0	0.00	9.81	2	25,509	0.01%
2019/12/18	0	0.00	1	9.93	9.90	-1	24,854	0.00%
2019/12/17	7	9.87	0	0.00	9.93	7	24,888	0.03%
2019/12/16	28	9.84	2	9.91	9.81	26	24,640	0.11%
2019/12/13	0	0.00	13	9.90	9.91	-13	24,391	-0.05%
2019/12/12	0	0.00	1	9.76	9.77	-1	23,478	0.00%
2019/12/11	15	9.67	5	9.69	9.69	10	23,270	0.04%
2019/12/09	1	9.67	2	9.68	9.66	-1	23,321	0.00%
2019/12/06	0	0.00	5	9.66	9.65	-5	23,362	-0.02%
2019/12/05	1	9.62	5	9.64	9.62	-4	23,280	-0.02%
2019/12/04	12	9.54	0	0.00	9.58	12	23,074	0.05%
2019/12/03	4	9.63	0	0.00	9.62	4	22,973	0.02%
2019/12/02	3	9.65	0	0.00	9.66	3	22,910	0.01%
2019/11/29	16	9.73	0	0.00	9.71	16	22,714	0.07%
2019/11/27	3	9.87	0	0.00	9.82	3	22,536	0.01%
2019/11/25	23	9.85	0	0.00	9.92	23	21,636	0.11%
2019/11/22	11	9.83	10	9.84	9.88	1	22,022	0.00%
2019/11/21	27	9.78	10	9.79	9.78	17	21,968	0.08%
2019/11/20	11	9.85	8	9.84	9.87	3	21,685	0.01%
2019/11/19	0	0.00	10	9.88	9.92	-10	21,566	-0.05%
2019/11/15	0	0.00	11	9.93	9.90	-11	21,380	-0.05%
2019/11/14	4	9.83	6	9.84	9.83	-2	21,305	-0.01%
2019/11/13	2	9.92	31	9.89	9.89	-29	21,386	-0.14%
2019/11/12	0	0.00	18	9.96	9.97	-18	21,254	-0.08%
2019/11/11	7	9.88	21	9.87	9.89	-14	21,061	-0.07%
2019/11/08	8	10.05	2	10.05	10.00	6	20,524	0.03%
2019/11/07	46	10.07	25	10.12	10.10	21	20,082	0.10%
2019/11/06	6	9.90	6.3	9.92	9.94	-0.3	18,601	0.00%
2019/11/05	12	9.82	32	9.81	9.86	-20	18,098	-0.11%
2019/11/04	0	0.00	13	9.61	9.65	-13	17,590	-0.07%
2019/10/31	10	9.55	8	9.52	9.50	2	17,750	0.01%
2019/10/28	0	0.00	10	9.50	9.50	-10	17,499	-0.06%
2019/10/24	0	0.00	19	9.51	9.54	-19	17,336	-0.11%
2019/10/23	13	9.40	1	9.40	9.41	12	17,087	0.07%
2019/10/22	1	9.45	6	9.45	9.49	-5	17,005	-0.03%
2019/10/21	0	0.00	5	9.43	9.45	-5	16,986	-0.03%
2019/10/18	0	0.00	8	9.47	9.47	-8	16,897	-0.05%
2019/10/17	0	0.00	16	9.43	9.46	-16	16,469	-0.10%
2019/10/15	0	0.00	24	9.26	9.24	-24	16,026	-0.15%
2019/10/09	3	9.14	0	0.00	9.11	3	15,930	0.02%
2019/10/04	0	0.00	0.8	9.17	9.17	-0.8	15,892	-0.01%
2019/10/03	4	9.15	0	0.00	9.14	4	15,974	0.03%
2019/10/02	3	9.25	0	0.00	9.25	3	15,890	0.02%
2019/09/27	0	0.00	5	9.29	9.24	-5	16,020	-0.03%
2019/09/25	10	9.31	10	9.35	9.34	0	16,467	0.00%
2019/09/18	0.6	9.41	0	0.00	9.42	0.6	16,719	0.00%
2019/09/12	0	0.00	1	9.44	9.44	-1	16,974	-0.01%
2019/09/11	0	0.00	2	9.45	9.40	-2	17,073	-0.01%
2019/09/09	87	9.33	0	0.00	9.32	87	16,832	0.52%
2019/09/05	5	9.21	0	9.22	9.28	5	16,910	0.03%
2019/09/04	0	0.00	1	9.14	9.15	-1	16,818	-0.01%
2019/09/03	10	9.08	0	0.00	9.07	10	16,907	0.06%
2019/08/30	0	0.00	1	9.05	9.09	-1	17,154	-0.01%
2019/08/29	1	8.99	0	0.00	8.99	1	17,126	0.01%
2019/08/27	30.8	8.96	0	0.00	8.96	30.8	17,343	0.18%
2019/08/26	3	9.00	0	0.00	9.00	3	17,126	0.02%
2019/08/23	4	9.03	3.3	9.04	9.05	0.7	17,253	0.00%
2019/08/22	20	9.05	0	0.00	9.06	20	17,462	0.11%
2019/08/21	4	9.07	0	0.00	9.05	4	19,290	0.02%
2019/08/20	1	9.11	14	9.13	9.10	-13	19,305	-0.07%
2019/08/14	2	9.10	0	0.00	9.06	2	20,211	0.01%
2019/08/12	0	9.12	0	0.00	9.12	0	20,643	0.00%
2019/08/08	5	9.09	0	0.00	9.06	5	20,972	0.02%
2019/08/07	13	9.00	0	0.00	8.99	13	21,188	0.06%
2019/08/06	4	8.97	0	0.00	9.02	4	21,745	0.02%
2019/08/05	0	0.00	11	9.08	9.08	-11	21,641	-0.05%
2019/08/02	3	9.14	0	0.00	9.15	3	21,731	0.01%
2019/08/01	6	9.21	3	9.24	9.22	3	22,011	0.01%
2019/07/29	4	9.31	0	0.00	9.35	4	22,397	0.02%
2019/07/24	6	9.27	0	0.00	9.27	6	23,004	0.03%
2019/07/22	10	9.33	0	0.00	9.32	10	23,024	0.04%
2019/07/18	2	9.35	0	0.00	9.33	2	23,137	0.01%
2019/07/17	5	9.37	0	0.00	9.37	5	23,174	0.02%
2019/07/16	6.1	9.37	30	9.40	9.43	-23.9	22,952	-0.10%
2019/07/15	4	9.41	0	0.00	9.40	4	22,868	0.02%
2019/07/12	10	9.46	0	0.00	9.41	10	23,187	0.04%
2019/07/11	0	0.00	7	9.46	9.48	-7	23,178	-0.03%
2019/07/09	6	9.28	0	0.00	9.28	6	23,142	0.03%
2019/07/08	5	9.30	0	0.00	9.33	5	23,172	0.02%
2019/07/05	8	9.32	0	0.00	9.32	8	23,361	0.03%
2019/07/04	0	0.00	13	9.31	9.32	-13	23,841	-0.05%
2019/07/03	3	9.52	0	0.00	9.50	3	23,813	0.01%
2019/07/02	1	9.51	80	9.52	9.55	-79	23,719	-0.33%
2019/07/01	10	9.51	0.9	9.50	9.50	9.1	23,633	0.04%
2019/06/25	0	0.00	1	9.54	9.54	-1	24,332	0.00%
2019/06/19	0	0.00	7	9.41	9.47	-7	24,178	-0.03%
2019/06/18	0	0.00	0.1	9.36	9.36	-0.1	24,121	0.00%
2019/06/12	2	9.31	10	9.33	9.37	-8	25,001	-0.03%
2019/06/06	0	0.00	1	9.42	9.45	-1	24,846	0.00%
2019/06/04	1	9.29	8	9.30	9.30	-7	24,760	-0.03%
2019/05/29	13	9.13	0	0.00	9.10	13	24,505	0.05%
2019/05/27	12	9.19	0	0.00	9.23	12	22,768	0.05%
2019/05/23	19	9.23	0	0.00	9.20	19	22,752	0.08%
2019/05/22	2	9.30	15	9.31	9.30	-13	22,513	-0.06%
2019/05/21	26	9.43	6	9.43	9.42	20	22,425	0.09%
2019/05/20	0	0.00	5	9.13	9.16	-5	21,915	-0.02%
2019/05/17	18	9.06	2	9.17	9.05	16	21,729	0.07%
2019/05/16	77	9.15	0	0.00	9.03	77	21,397	0.36%
2019/05/15	10	9.27	0	0.00	9.23	10	21,106	0.05%
2019/05/14	8	9.22	0	0.00	9.21	8	21,090	0.04%
2019/05/13	4	9.54	2	9.50	9.48	2	20,271	0.01%
2019/05/10	7	9.50	5	9.50	9.48	2	20,290	0.01%
2019/05/09	16	9.55	5	9.56	9.50	11	20,104	0.05%
2019/05/08	3	9.67	0	0.00	9.65	3	19,659	0.02%
2019/05/07	4	9.79	0	0.00	9.75	4	19,271	0.02%
2019/05/06	5	9.82	42	9.81	9.81	-37	19,210	-0.19%
2019/05/03	1	9.92	17	9.93	9.92	-16	19,237	-0.08%
2019/05/02	11	9.92	132	9.91	9.91	-121	19,193	-0.63%	大賣/鉅額交易
2019/04/30	5	9.93	0	0.00	9.95	5	18,925	0.03%
2019/04/26	7	9.93	0	0.00	9.96	7	18,447	0.04%
2019/04/25	1	9.96	10	9.96	9.96	-9	18,460	-0.05%
2019/04/23	5	9.98	0	0.00	9.99	5	18,498	0.03%
2019/04/22	130	10.00	0	0.00	9.99	130	18,469	0.70%	大買/鉅額交易
2019/04/19	3	10.00	0	0.00	10.00	3	18,512	0.02%
2019/04/18	2	9.99	0	0.00	10.00	2	18,539	0.01%
2019/04/12	1	10.00	0	0.00	10.10	1	18,693	0.01%
2019/04/11	10	10.00	0	0.00	10.05	10	18,594	0.05%
2019/04/10	2	10.10	0	0.00	10.05	2	18,387	0.01%
2019/04/08	12	10.01	0	0.00	10.05	12	17,801	0.07%
2019/04/02	20	10.08	0	0.00	10.05	20	17,350	0.12%
2019/04/01	6	10.08	0	0.00	10.05	6	17,227	0.03%
2019/03/29	0	10.20	14	10.21	10.30	-14	16,867	-0.08%
2019/03/28	0	0.00	0	10.10	10.15	0	16,524	0.00%
2019/03/26	2	10.05	1	10.10	10.10	1	16,401	0.01%
2019/03/25	3	10.05	1	10.05	10.00	2	16,538	0.01%
2019/03/22	4	10.20	0	0.00	10.20	4	16,380	0.02%
2019/03/20	1	10.15	4	10.15	10.20	-3	16,230	-0.02%
2019/03/19	0	0.00	10	10.15	10.15	-10	16,204	-0.06%
2019/03/18	10	10.05	0	0.00	10.10	10	15,988	0.06%
2019/03/15	2	9.98	2	10.05	10.05	0	16,111	0.00%
2019/03/14	1	10.00	0	0.00	9.95	1	15,711	0.01%
2019/03/13	3	9.99	0	0.00	10.00	3	15,829	0.02%
2019/03/11	3	9.92	0	0.00	9.90	3	16,141	0.02%
2019/03/08	1	9.91	0	0.00	9.92	1	16,271	0.01%
2019/03/07	2	9.94	0	0.00	9.95	2	17,306	0.01%
2019/03/05	29	9.91	0	0.00	9.90	29	17,481	0.17%
2019/03/04	3	9.90	12	9.93	9.94	-9	17,435	-0.05%
2019/02/26	1	10.00	0	0.00	9.97	1	17,387	0.01%
2019/02/25	20	9.98	10	9.98	10.00	10	17,307	0.06%
2019/02/22	0	0.00	7.1	9.98	9.99	-7.1	17,440	-0.04%
2019/02/20	80	9.97	0.6	10.00	10.00	79.4	17,636	0.45%
2019/02/14	10	9.86	0	0.00	9.86	10	17,845	0.06%
2019/02/13	7	9.88	0	0.00	9.94	7	17,924	0.04%
2019/01/30	0	0.00	1	10.00	9.98	-1	18,161	-0.01%
2019/01/29	2	9.96	1	9.99	10.00	1	17,936	0.01%
2019/01/28	0	0.00	13	9.98	9.97	-13	17,944	-0.07%
2019/01/25	1	9.93	0	0.00	9.97	1	18,010	0.01%
2019/01/22	0	0.00	0.5	9.90	9.90	-0.5	18,200	0.00%
2019/01/18	0	0.00	5	9.90	9.91	-5	18,554	-0.03%
2019/01/17	5	9.83	0	0.00	9.84	5	19,253	0.03%
2019/01/16	0	0.00	5	9.90	9.91	-5	19,767	-0.03%
2019/01/15	0	0.00	16	9.91	9.93	-16	20,161	-0.08%
2019/01/14	2	9.85	0	0.00	9.81	2	20,159	0.01%
2019/01/11	0	0.00	4	9.90	9.91	-4	20,775	-0.02%
2019/01/09	0	0.00	2	9.90	9.90	-2	21,541	-0.01%
2019/01/07	7	9.63	0	0.00	9.75	7	22,042	0.03%
2019/01/04	2	9.48	0	0.00	9.45	2	22,438	0.01%
2019/01/03	0	0.00	40	9.64	9.63	-40	23,773	-0.17%
2019/01/02	15	9.66	0	0.00	9.68	15	24,026	0.06%
2018/12/28	4	9.75	0	0.00	9.72	4	24,167	0.02%
2018/12/27	0	0.00	5	9.70	9.76	-5	24,593	-0.02%
2018/12/24	2	9.70	0	0.00	9.76	2	25,407	0.01%
2018/12/20	30	9.71	4	9.70	9.63	26	26,950	0.10%
2018/12/18	18	9.86	3	9.71	9.71	15	27,273	0.05%
2018/12/17	2	9.92	31	9.97	9.92	-29	27,377	-0.11%
2018/12/14	5	9.95	0	0.00	9.95	5	27,423	0.02%
2018/12/13	4	9.94	0	0.00	9.99	4	27,602	0.01%
2018/12/12	5	9.93	0	0.00	9.93	5	27,862	0.02%
2018/12/11	2	9.94	0	0.00	10.00	2	27,790	0.01%
2018/12/10	1	9.94	0	0.00	9.91	1	27,961	0.00%
2018/12/07	6	9.97	0	0.00	10.05	6	27,942	0.02%
2018/12/06	5	9.99	14	9.95	9.97	-9	28,098	-0.03%
2018/12/05	3	10.00	0	0.00	10.05	3	28,180	0.01%
2018/12/03	1	10.10	0	0.00	10.15	1	28,223	0.00%
2018/11/30	0	0.00	4	10.25	10.00	-4	28,230	-0.01%
2018/11/29	2	10.00	0	0.00	9.99	2	27,607	0.01%
2018/11/22	4	9.98	0	0.00	9.98	4	27,636	0.01%
2018/11/21	3	9.98	0	0.00	10.05	3	27,569	0.01%
2018/11/20	0	0.00	1	10.00	10.00	-1	27,449	0.00%
2018/11/19	0	0.00	1	10.00	10.05	-1	27,427	0.00%
2018/11/15	5	10.05	20	10.00	10.05	-15	27,313	-0.05%
2018/11/14	3	9.99	0	0.00	10.00	3	27,296	0.01%
2018/11/12	2	10.00	270	10.01	10.05	-268	27,341	-0.98%	大賣/鉅額交易
2018/11/08	0	0.00	1	10.20	10.15	-1	27,347	0.00%
2018/11/06	1	9.94	0	0.00	9.93	1	27,451	0.00%
2018/11/05	30	9.88	1	9.86	9.95	29	27,692	0.10%
2018/10/31	1	9.81	0	0.00	9.93	1	27,948	0.00%
2018/10/30	0	0.00	60	9.61	9.76	-60	27,967	-0.21%
2018/10/26	8	9.53	0	0.00	9.55	8	28,463	0.03%
2018/10/25	5	9.53	3	9.52	9.51	2	28,360	0.01%
2018/10/24	18	9.74	30	9.70	9.76	-12	27,969	-0.04%
2018/10/23	77	9.97	40	9.94	9.94	37	27,462	0.13%
2018/10/22	22	9.97	50	9.99	10.05	-28	27,152	-0.10%
2018/10/19	150	10.00	100	9.99	10.00	50	27,173	0.18%	大買/
2018/10/18	32	10.14	1	10.15	10.10	31	27,036	0.11%
2018/10/17	14	10.35	21	10.30	10.20	-7	26,848	-0.03%
2018/10/15	3	10.15	0.1	10.35	10.25	2.9	26,525	0.01%
2018/10/12	19	10.18	0	0.00	10.35	19	26,253	0.07%
2018/10/11	37	10.41	0.5	10.30	10.20	36.5	25,918	0.14%
2018/10/08	20	10.95	0	0.00	10.90	20	24,243	0.08%
2018/10/05	0	0.00	65	10.95	10.95	-65	24,502	-0.27%
2018/10/04	23.6	11.02	0	0.00	11.00	23.6	25,037	0.09%
2018/10/03	47	11.10	0	0.00	11.15	47	25,398	0.19%
2018/10/02	90	11.20	50	11.25	11.20	40	26,319	0.15%
2018/10/01	5	11.40	0	0.00	11.40	5	26,335	0.02%
2018/09/28	0	0.00	4	11.45	11.40	-4	26,474	-0.02%
2018/09/27	0	0.00	43.1	11.43	11.45	-43.1	26,475	-0.16%
2018/09/26	2	11.20	5	11.25	11.25	-3	25,767	-0.01%
2018/09/25	5	11.15	0	0.00	11.15	5	26,034	0.02%
2018/09/21	0	0.00	1	11.05	11.10	-1	26,434	0.00%
2018/09/20	0	0.00	1	11.00	10.95	-1	26,257	0.00%
2018/09/19	0	0.00	15	10.90	11.00	-15	26,480	-0.06%
2018/09/18	13	10.85	0	0.00	10.85	13	26,422	0.05%
2018/09/17	2	10.90	0	0.00	10.90	2	26,281	0.01%
2018/09/14	5	10.90	6	10.95	10.95	-1	26,638	0.00%
2018/09/12	5	10.80	30	10.85	10.80	-25	26,327	-0.09%
2018/09/07	0	0.00	1.8	10.80	10.80	-1.8	27,267	-0.01%
2018/09/06	6	10.74	0	0.00	10.80	6	27,401	0.02%
2018/09/05	6	10.83	0	0.00	10.80	6	27,301	0.02%
2018/09/04	3	10.95	0	0.00	10.95	3	27,037	0.01%
2018/09/03	30	11.05	0	0.00	11.00	30	27,172	0.11%
2018/08/24	1	11.00	0	0.00	11.00	1	27,819	0.00%
2018/08/23	2	10.95	0	0.00	11.00	2	28,716	0.01%
2018/08/20	3	10.85	1	10.95	10.85	2	29,777	0.01%
2018/08/17	0	0.00	3	11.00	10.95	-3	29,711	-0.01%
2018/08/16	2	10.95	0	0.00	10.95	2	29,858	0.01%
2018/08/15	4	10.90	0	0.00	10.85	4	29,768	0.01%
2018/08/13	20	10.90	1	10.90	10.85	19	30,059	0.06%
2018/08/09	81	11.00	0	0.00	11.00	81	30,503	0.27%
2018/08/08	24	11.01	0	0.00	11.05	24	31,054	0.08%
2018/08/07	62	10.90	0	0.00	10.95	62	31,079	0.20%
2018/08/06	14	10.95	0	0.00	10.95	14	31,072	0.05%
2018/08/02	10	11.00	0	0.00	11.00	10	30,925	0.03%
2018/07/31	10	11.10	0	0.00	11.20	10	30,860	0.03%
2018/07/30	0	0.00	41	11.10	11.10	-41	30,818	-0.13%
2018/07/27	0	0.00	7	11.16	11.15	-7	30,937	-0.02%
2018/07/26	11	11.15	1	11.20	11.20	10	31,232	0.03%
2018/07/25	0	0.00	61	11.20	11.20	-61	31,808	-0.19%
2018/07/24	41	11.05	0	0.00	11.05	41	31,884	0.13%
2018/07/23	0	0.00	40	10.95	11.00	-40	32,062	-0.12%
2018/07/20	0	0.00	2	11.00	10.95	-2	32,382	-0.01%
2018/07/19	20	11.05	5	11.00	10.95	15	32,873	0.05%
2018/07/18	61	11.00	8	11.05	11.05	53	33,703	0.16%
2018/07/16	0	0.00	70	10.95	10.95	-70	36,199	-0.19%
2018/07/13	13	10.98	0	0.00	11.00	13	36,553	0.04%
2018/07/12	9	10.95	4	10.98	11.00	5	36,217	0.01%
2018/07/11	15	11.40	327	11.45	11.45	-312	35,542	-0.88%	大賣/鉅額交易
2018/07/10	3	11.45	13	11.47	11.40	-10	35,109	-0.03%
2018/07/09	0	0.00	9	11.35	11.40	-9	34,338	-0.03%
2018/07/06	100	11.30	25	11.30	11.35	75	34,120	0.22%
2018/07/05	0	0.00	19	11.38	11.35	-19	34,131	-0.06%
2018/07/04	0	0.00	63	11.35	11.40	-63	34,416	-0.18%
2018/07/03	0	0.00	15	11.33	11.35	-15	34,469	-0.04%
2018/06/29	0	0.00	4	11.15	11.15	-4	33,748	-0.01%
2018/06/28	106	11.10	0	0.00	11.10	106	33,622	0.32%	大買/鉅額交易
2018/06/27	40	11.22	0	0.00	11.15	40	33,632	0.12%
2018/06/26	0	0.00	60	11.15	11.35	-60	33,854	-0.18%
2018/06/25	70	11.15	38	11.19	11.30	32	34,042	0.09%
2018/06/20	5	11.15	0	0.00	11.10	5	34,629	0.01%
2018/06/19	101	11.07	1	11.05	11.05	100	34,671	0.29%	大買/
2018/06/15	25	11.15	0	0.00	11.20	25	34,349	0.07%
2018/06/14	5	11.15	0	0.00	11.15	5	33,571	0.01%
2018/06/13	23	11.31	0	0.00	11.30	23	33,422	0.07%
2018/06/08	10	11.45	1	11.40	11.50	9	34,826	0.03%
2018/06/07	4	11.50	50	11.45	11.55	-46	35,044	-0.13%
2018/06/05	0	0.00	100	11.45	11.45	-100	35,361	-0.28%
2018/06/04	0	0.00	70	11.35	11.40	-70	35,276	-0.20%
2018/05/31	0	0.00	10	11.25	11.25	-10	35,358	-0.03%
2018/05/30	51	11.12	0	0.00	11.10	51	34,748	0.15%
2018/05/29	1	11.35	0	0.00	11.35	1	34,448	0.00%
2018/05/28	19	11.53	0	0.00	11.50	19	34,649	0.05%
2018/05/25	1	11.55	0	0.00	11.55	1	34,981	0.00%
2018/05/24	67	11.40	2	11.45	11.50	65	35,263	0.18%
2018/05/22	0	0.00	155	11.56	11.50	-155	36,335	-0.43%	大賣/鉅額交易
2018/05/21	0	0.00	13	11.64	11.65	-13	36,840	-0.04%
2018/05/18	0	0.00	24	11.46	11.55	-24	37,681	-0.06%
2018/05/17	6	11.44	6	11.45	11.35	0	37,469	0.00%
2018/05/16	66	11.35	2	11.30	11.40	64	37,483	0.17%
2018/05/15	3	11.20	0	0.00	11.20	3	37,668	0.01%
2018/05/14	0	0.00	11	11.25	11.20	-11	39,051	-0.03%
2018/05/11	16	11.10	68	11.15	11.20	-52	39,321	-0.13%
2018/05/09	0	0.00	2	11.10	11.15	-2	39,327	-0.01%
2018/05/07	147	10.90	0.4	10.95	10.95	146.6	39,532	0.37%	大買/鉅額交易
2018/05/04	12	10.99	8	10.94	10.90	4	39,535	0.01%
2018/05/03	0	0.00	92	11.00	11.00	-92	39,683	-0.23%
2018/05/02	45	11.11	0	0.00	11.05	45	39,779	0.11%
2018/04/30	30	11.12	39	11.15	11.25	-9	39,665	-0.02%
2018/04/27	67	11.05	0	0.00	11.00	67	40,057	0.17%
2018/04/26	0	0.00	16	10.95	10.95	-16	40,177	-0.04%
2018/04/25	2	10.85	333	10.87	10.95	-331	40,096	-0.83%	大賣/鉅額交易
2018/04/24	5	11.13	13	11.04	11.05	-8	40,102	-0.02%
2018/04/23	10	11.05	6	10.95	11.05	4	39,666	0.01%
2018/04/20	5	10.70	6	10.73	10.75	-1	38,503	0.00%
2018/04/19	22	10.55	0	0.00	10.60	22	37,944	0.06%
2018/04/17	21	10.45	0	0.00	10.35	21	38,857	0.05%
2018/04/16	0	0.00	10	10.45	10.45	-10	40,208	-0.02%
2018/04/12	0	0.00	28	10.55	10.55	-28	41,261	-0.07%
2018/04/11	25	10.56	1	10.55	10.50	24	41,599	0.06%
2018/04/10	71	10.44	0	0.00	10.55	71	41,464	0.17%
2018/04/09	0	0.00	1	10.40	10.40	-1	41,076	0.00%
2018/04/02	32	10.33	0	0.00	10.35	32	40,644	0.08%
2018/03/30	0	0.00	2	10.40	10.40	-2	40,939	0.00%
2018/03/29	283	10.30	300	10.31	10.30	-17	40,860	-0.04%	大買/大賣/
2018/03/28	71	10.35	2	10.35	10.35	69	40,760	0.17%
2018/03/27	45	10.38	1	10.35	10.45	44	40,705	0.11%
2018/03/26	10	10.25	30	10.20	10.30	-20	40,869	-0.05%
2018/03/23	50	10.30	5	10.30	10.35	45	41,661	0.11%
2018/03/22	1	10.45	0	0.00	10.45	1	41,967	0.00%
2018/03/21	6	10.45	0	0.00	10.45	6	42,075	0.01%
2018/03/20	50	10.50	2	10.50	10.50	48	42,484	0.11%
2018/03/16	100	10.50	4	10.55	10.65	96	42,997	0.22%
2018/03/14	5	10.55	0	0.00	10.50	5	42,621	0.01%
2018/03/13	2	10.60	0	0.00	10.65	2	42,281	0.00%
2018/03/12	1	10.60	15	10.55	10.60	-14	42,230	-0.03%
2018/03/09	0	0.00	0.2	10.40	10.45	-0.2	42,381	0.00%
2018/03/06	0	0.00	10	10.40	10.40	-10	44,019	-0.02%
2018/03/05	22	10.40	0	0.00	10.30	22	44,215	0.05%
2018/03/02	1	10.45	12	10.41	10.40	-11	43,848	-0.03%
2018/03/01	1	10.40	0	0.00	10.50	1	43,345	0.00%
2018/02/26	2	10.60	2	10.60	10.55	0	42,557	0.00%
2018/02/23	9	10.57	0	0.00	10.65	9	42,270	0.02%
2018/02/21	0	0.00	37	10.49	10.50	-37	42,642	-0.09%
2018/02/12	9	10.36	3	10.35	10.35	6	41,988	0.01%
2018/02/09	13	9.90	62	9.90	10.00	-49	40,886	-0.12%
2018/02/08	3	10.10	80	10.10	10.10	-77	40,428	-0.19%
2018/02/07	40	10.11	52	10.15	10.10	-12	40,462	-0.03%
2018/02/06	59	10.17	52	9.93	9.89	7	39,683	0.02%
2018/02/05	150	10.43	59	10.45	10.50	91	38,247	0.24%	大買/
2018/02/02	15	10.64	8	10.70	10.65	7	37,800	0.02%
2018/02/01	0	0.00	0.2	10.65	10.65	-0.2	37,795	0.00%
2018/01/31	10	10.60	1	10.70	10.70	9	37,516	0.02%
2018/01/30	20	10.70	0	0.00	10.70	20	37,117	0.05%
2018/01/29	41	10.71	260	10.75	10.75	-219	36,855	-0.59%	大賣/鉅額交易
2018/01/25	15	10.72	1	10.70	10.80	14	36,219	0.04%
2018/01/23	10	10.60	5	10.60	10.70	5	35,434	0.01%
2018/01/22	0	0.00	400	10.80	10.85	-400	34,580	-1.16%	大賣/鉅額交易
2018/01/19	35	10.82	70	10.81	10.90	-35	34,377	-0.10%
2018/01/18	0	0.00	25	10.88	10.90	-25	33,891	-0.07%
2018/01/17	10	10.65	100	10.80	10.80	-90	33,208	-0.27%
2018/01/16	103	10.60	0	0.00	10.75	103	32,638	0.32%	大買/鉅額交易
2018/01/15	38	10.70	2	10.65	10.70	36	32,107	0.11%
2018/01/12	339	10.50	3	10.50	10.50	336	31,607	1.06%	大買/鉅額交易
2018/01/11	10	10.47	211	10.65	10.45	-201	31,135	-0.65%	大賣/鉅額交易
2018/01/10	57	10.68	40.1	10.68	10.65	16.9	30,470	0.06%
2018/01/09	0	0.00	6	10.42	10.40	-6	29,098	-0.02%
2018/01/08	33	10.33	5.1	10.37	10.35	27.9	28,502	0.10%
2018/01/05	5	10.15	2	10.18	10.20	3	27,803	0.01%
2018/01/04	0	0.00	40	10.05	10.10	-40	27,439	-0.15%
2018/01/03	0	0.00	10	10.10	10.10	-10	27,268	-0.04%