開發金 (2883)-康和-高雄券商分點個股進出

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

開發金

(2883)

可現股當沖

股價
14.15
漲跌
▲0.45
漲幅
+3.28%
成交量
103,700張
產業
上市金融類股
1937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－康和-高雄券商分點個股進出

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

康和-高雄券商分點個股進出
康和-高雄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
2024/05/10	22	14.00	598.1	14.13	14.15	-576.1	52,903	-1.09%	大賣/鉅額交易
2024/05/09	4.2	13.81	0	0.00	13.70	4.2	51,594	0.01%
2024/05/08	0.4	13.81	1	13.80	13.80	-0.6	51,313	0.00%
2024/05/07	100.5	13.85	0	0.00	13.85	100.5	51,251	0.20%
2024/05/06	2.1	13.85	11.3	13.93	13.85	-9.2	50,893	-0.02%
2024/05/03	0.4	13.73	1	13.80	13.65	-0.6	50,374	0.00%
2024/05/02	11.1	13.75	0	0.00	13.70	11.1	50,172	0.02%
2024/04/30	3.9	13.65	0.3	13.65	13.65	3.7	49,846	0.01%
2024/04/29	31.3	13.44	4	13.50	13.60	27.3	49,446	0.06%
2024/04/26	0	0.00	0.3	13.55	13.45	-0.3	48,260	0.00%
2024/04/25	2	13.45	0	0.00	13.50	2	48,311	0.00%
2024/04/24	6	13.70	0.3	13.68	13.70	5.7	48,536	0.01%
2024/04/23	0	0.00	13	13.65	13.55	-13	48,991	-0.03%
2024/04/22	0.4	13.50	14.2	13.53	13.50	-13.8	49,563	-0.03%
2024/04/19	15.4	13.19	4	13.23	13.20	11.4	49,397	0.02%
2024/04/18	0	0.00	1	13.35	13.50	-1	48,701	0.00%
2024/04/17	4	13.31	0	0.00	13.35	4	48,466	0.01%
2024/04/16	42	13.32	1	13.20	13.25	41	48,160	0.09%
2024/04/15	17	13.64	33	13.61	13.65	-16	47,069	-0.03%
2024/04/12	62	13.83	0	0.00	13.80	62	46,688	0.13%
2024/04/11	1.3	13.88	65	13.92	14.00	-63.7	46,140	-0.14%
2024/04/10	17.5	14.06	1	13.95	14.00	16.5	45,802	0.04%
2024/04/09	14	14.10	30	14.11	14.15	-16	45,547	-0.04%
2024/04/08	0.3	13.90	0	0.00	14.00	0.3	44,994	0.00%
2024/04/03	76	13.87	0	0.00	13.80	76	44,741	0.17%
2024/04/02	15.1	13.95	0	0.00	13.90	15.1	44,676	0.03%
2024/04/01	67	13.97	0.3	13.95	14.00	66.7	44,652	0.15%
2024/03/29	3	14.00	32	13.95	13.95	-29	44,334	-0.07%
2024/03/28	81.1	13.95	37	13.86	13.85	44.1	43,528	0.10%
2024/03/27	3	14.50	87.5	14.50	14.55	-84.5	40,560	-0.21%
2024/03/26	2	14.28	28	14.38	14.30	-26	39,547	-0.07%
2024/03/25	5.3	14.11	26	14.21	14.25	-20.8	38,863	-0.05%
2024/03/22	5	14.08	54	14.01	14.05	-49	38,576	-0.13%
2024/03/21	0.4	14.10	41	14.11	14.15	-40.7	38,212	-0.11%
2024/03/20	12	13.93	41	13.92	13.85	-29	38,248	-0.08%
2024/03/19	29.1	14.10	3	14.10	14.10	26.1	38,260	0.07%
2024/03/18	6	14.11	22	14.16	14.20	-16	38,002	-0.04%
2024/03/15	5	14.01	22	14.06	14.15	-17	37,396	-0.05%
2024/03/14	148	14.32	107	14.29	14.25	41	35,673	0.11%	大買/大賣/
2024/03/13	33	13.73	301	13.63	13.80	-268	32,970	-0.81%	大賣/鉅額交易
2024/03/12	44.1	13.55	50	13.51	13.60	-5.9	31,600	-0.02%
2024/03/11	259.3	13.45	64	13.35	13.45	195.3	30,649	0.64%	大買/鉅額交易
2024/03/08	12	12.94	6	12.92	12.95	6	29,327	0.02%
2024/03/07	50.1	12.94	110.5	12.79	12.90	-60.4	29,839	-0.20%	大賣/
2024/03/06	0	0.00	5	12.45	12.60	-5	29,918	-0.02%
2024/03/05	10	12.49	6	12.47	12.45	4	33,830	0.01%
2024/03/04	13	12.43	11	12.40	12.45	2	36,807	0.01%
2024/03/01	9	12.57	29.6	12.59	12.50	-20.6	39,658	-0.05%
2024/02/29	6	12.55	98	12.52	12.55	-92	43,080	-0.21%
2024/02/27	10	12.35	51	12.40	12.40	-41	44,704	-0.09%
2024/02/26	22	12.40	0	0.00	12.35	22	46,070	0.05%
2024/02/23	1	12.45	3	12.45	12.40	-2	47,671	0.00%
2024/02/22	2.5	12.41	3	12.40	12.40	-0.5	49,046	0.00%
2024/02/21	0.4	12.35	0	0.00	12.35	0.4	49,202	0.00%
2024/02/20	1	12.45	368.2	12.40	12.45	-367.2	49,793	-0.74%	大賣/鉅額交易
2024/02/19	1.5	12.42	5	12.45	12.45	-3.5	50,244	-0.01%
2024/02/16	4.1	12.35	0	0.00	12.35	4.1	50,793	0.01%
2024/02/15	1.2	12.24	1	12.20	12.15	0.2	50,685	0.00%
2024/02/05	0	0.00	2	12.10	12.10	-2	50,576	0.00%
2024/02/02	1	12.20	4	12.15	12.20	-3	50,556	-0.01%
2024/02/01	0.1	12.20	2	12.15	12.25	-1.9	50,772	0.00%
2024/01/31	5	12.05	2.8	12.11	12.05	2.2	50,839	0.00%
2024/01/29	0.5	12.20	2	12.25	12.25	-1.5	51,202	0.00%
2024/01/26	368.5	12.25	20	12.25	12.15	348.5	51,775	0.67%	大買/鉅額交易
2024/01/25	14	12.05	5	12.10	12.10	9	52,066	0.02%
2024/01/24	3	12.13	31	12.10	12.10	-28	52,283	-0.05%
2024/01/23	0	0.00	3	12.03	12.05	-3	52,520	-0.01%
2024/01/22	21.9	11.95	0	0.00	11.90	21.9	53,007	0.04%
2024/01/19	0	0.00	1	11.90	11.90	-1	53,163	0.00%
2024/01/18	5	11.85	0	11.85	11.80	5	53,672	0.01%
2024/01/17	41	11.81	0	0.00	11.75	41	53,613	0.08%
2024/01/16	26.5	11.95	0	0.00	11.90	26.5	53,479	0.05%
2024/01/15	0	0.00	0.3	12.25	12.15	-0.3	53,015	0.00%
2024/01/12	10.1	12.25	0	0.00	12.25	10.1	53,421	0.02%
2024/01/11	1.2	12.25	0	0.00	12.25	1.2	53,564	0.00%
2024/01/10	0	0.00	33.9	12.25	12.25	-33.9	53,837	-0.06%
2024/01/09	2	12.43	0	0.00	12.30	2	54,039	0.00%
2024/01/04	0.5	12.30	0	0.00	12.30	0.5	54,691	0.00%
2024/01/03	0	0.00	1	12.30	12.30	-1	55,093	0.00%
2024/01/02	7.1	12.41	1	12.40	12.45	6.1	54,856	0.01%
2023/12/29	11.6	12.50	0	0.00	12.55	11.6	54,797	0.02%
2023/12/28	2	12.50	5	12.53	12.55	-3	55,028	-0.01%
2023/12/27	0	0.00	2	12.45	12.50	-2	54,781	0.00%
2023/12/26	1	12.35	1	12.40	12.40	0	54,623	0.00%
2023/12/25	0	0.00	5	12.30	12.30	-5	54,655	-0.01%
2023/12/22	0.1	12.30	0	0.00	12.25	0.1	54,856	0.00%
2023/12/21	0.4	12.30	0	0.00	12.30	0.4	54,925	0.00%
2023/12/20	10	12.38	5	12.35	12.35	5	54,910	0.01%
2023/12/19	5	12.38	0	0.00	12.35	5	55,067	0.01%
2023/12/18	0	0.00	0.3	12.45	12.45	-0.3	55,132	0.00%
2023/12/15	0	12.55	5.5	12.56	12.55	-5.5	55,269	-0.01%
2023/12/14	0.1	12.45	253	12.50	12.50	-252.9	54,687	-0.46%	大賣/鉅額交易
2023/12/13	2	12.20	0	0.00	12.20	2	53,630	0.00%
2023/12/12	0	12.30	0	0.00	12.25	0	53,809	0.00%
2023/12/11	0.3	12.36	0	0.00	12.35	0.3	53,659	0.00%
2023/12/08	0.2	12.40	0	0.00	12.45	0.2	53,556	0.00%
2023/12/07	39.1	12.40	17	12.30	12.35	22.1	53,498	0.04%
2023/12/06	8.1	12.33	5	12.35	12.35	3.1	53,356	0.01%
2023/12/05	3	12.23	11	12.25	12.30	-8	53,211	-0.02%
2023/12/04	17.1	12.37	1	12.35	12.35	16.1	52,563	0.03%
2023/12/01	7	12.55	3.7	12.62	12.55	3.3	51,212	0.01%
2023/11/30	1.1	12.56	26.6	12.68	12.70	-25.5	49,413	-0.05%
2023/11/29	7	12.42	6.5	12.59	12.60	0.5	45,066	0.00%
2023/11/28	7	12.36	10.6	12.47	12.55	-3.6	42,005	-0.01%
2023/11/27	27	12.23	17	12.24	12.45	10	39,420	0.03%
2023/11/24	2	12.10	6	12.55	12.55	-4	35,732	-0.01%
2023/11/22	225	12.00	5	12.10	12.30	220	31,935	0.69%	大買/鉅額交易
2023/11/21	0.6	12.15	19	12.10	12.20	-18.4	30,415	-0.06%
2023/11/20	0	0.00	15	11.90	11.90	-15	29,194	-0.05%
2023/11/17	10	12.02	30	12.08	11.95	-20	29,073	-0.07%
2023/11/16	3	11.90	34	11.90	11.95	-31	28,614	-0.11%
2023/11/15	3	11.75	8	11.68	11.80	-5	28,189	-0.02%
2023/11/14	2	11.55	0	0.00	11.50	2	27,640	0.01%
2023/11/13	3.7	11.55	1	11.55	11.55	2.7	27,617	0.01%
2023/11/10	1	11.45	0.6	11.50	11.45	0.4	27,833	0.00%
2023/11/08	2	11.40	2	11.40	11.45	0	28,632	0.00%
2023/11/07	1.2	11.51	2	11.55	11.50	-0.8	28,680	0.00%
2023/11/06	10	11.65	5	11.64	11.65	5	28,960	0.02%
2023/11/03	6.1	11.52	21.5	11.46	11.55	-15.4	28,753	-0.05%
2023/11/02	16	11.25	1	11.30	11.20	15	28,448	0.05%
2023/11/01	1.3	11.21	0	0.00	11.20	1.3	27,918	0.00%
2023/10/31	1	11.20	0	0.00	11.30	1	27,990	0.00%
2023/10/30	4	11.18	0	0.00	11.20	4	28,435	0.01%
2023/10/27	0	0.00	1	11.30	11.30	-1	28,305	0.00%
2023/10/26	5.2	11.35	2	11.35	11.30	3.2	28,839	0.01%
2023/10/25	13	11.59	0.5	11.60	11.50	12.5	28,538	0.04%
2023/10/24	0	11.60	0	0.00	11.55	0	29,404	0.00%
2023/10/23	7.7	11.60	0	0.00	11.55	7.7	29,930	0.03%
2023/10/20	36.1	11.60	6.5	11.61	11.70	29.6	29,769	0.10%
2023/10/19	0.2	11.85	0	0.00	11.85	0.2	29,817	0.00%
2023/10/18	1	11.90	0	0.00	11.95	1	30,196	0.00%
2023/10/17	7.1	11.94	0	0.00	11.95	7.1	30,459	0.02%
2023/10/16	2	11.95	2	12.05	12.05	0	30,957	0.00%
2023/10/13	2	11.95	2	11.95	12.05	0	31,600	0.00%
2023/10/12	1	11.95	32	12.03	12.05	-31	32,038	-0.10%
2023/10/11	0.6	11.95	3.7	11.89	11.95	-3.1	31,848	-0.01%
2023/10/05	3.1	11.60	0	0.00	11.55	3.1	31,921	0.01%
2023/10/04	8.5	11.59	0	0.00	11.55	8.5	31,971	0.03%
2023/10/03	203	11.70	0	0.00	11.70	203	32,604	0.62%	大買/鉅額交易
2023/10/02	20.3	11.80	0	0.00	11.75	20.3	32,989	0.06%
2023/09/28	13	11.79	0	0.00	11.80	13	33,805	0.04%
2023/09/27	26	11.70	65	11.75	11.75	-39	34,084	-0.11%
2023/09/26	7	11.81	0	0.00	11.80	7	34,680	0.02%
2023/09/25	63.3	11.80	0	0.00	11.85	63.3	34,740	0.18%
2023/09/22	9	11.76	0	0.00	11.70	9	35,247	0.03%
2023/09/21	37.9	11.76	0	0.00	11.75	37.9	35,117	0.11%
2023/09/20	10.6	11.89	0	0.00	11.85	10.6	34,924	0.03%
2023/09/19	1.7	11.99	0.8	11.95	11.95	0.9	34,882	0.00%
2023/09/18	4	12.00	0	0.00	12.00	4	35,007	0.01%
2023/09/15	2.1	12.00	0	0.00	12.05	2.1	35,255	0.01%
2023/09/14	0.6	12.01	10	12.05	12.05	-9.4	35,171	-0.03%
2023/09/12	0	11.95	25	11.95	11.95	-25	35,878	-0.07%
2023/09/11	42.6	12.00	0	0.00	11.95	42.6	36,058	0.12%
2023/09/08	0	11.95	0	0.00	11.95	0	36,122	0.00%
2023/09/07	1	11.85	0	0.00	11.90	1	36,508	0.00%
2023/09/06	0.3	11.90	0	0.00	11.85	0.3	36,588	0.00%
2023/09/05	0.1	12.00	0	0.00	12.00	0.1	36,515	0.00%
2023/09/04	0.1	12.05	0	0.00	12.05	0.1	36,677	0.00%
2023/09/01	1.2	11.96	21	12.00	11.95	-19.8	36,792	-0.05%
2023/08/31	6	11.89	0	0.00	11.85	6	36,860	0.02%
2023/08/30	5	12.00	0.5	12.00	12.00	4.5	36,989	0.01%
2023/08/29	0	0.00	0.5	11.90	11.95	-0.5	37,346	0.00%
2023/08/28	0	0.00	0.5	11.90	11.90	-0.5	37,572	0.00%
2023/08/25	21.1	11.75	2.3	11.76	11.70	18.8	38,998	0.05%
2023/08/24	14	11.75	0.5	11.85	11.75	13.5	39,531	0.03%
2023/08/23	7	11.84	0	0.00	11.80	7	39,899	0.02%
2023/08/22	2	11.80	0	0.00	11.80	2	40,490	0.00%
2023/08/21	1.7	11.92	0.7	12.00	11.90	0.9	40,910	0.00%
2023/08/18	5.1	11.91	1	11.90	11.90	4.1	41,285	0.01%
2023/08/17	5.3	11.88	0	0.00	11.90	5.3	41,443	0.01%
2023/08/16	12	11.86	0	0.00	11.90	12	41,624	0.03%
2023/08/15	24	12.05	0	0.00	12.05	24	41,393	0.06%
2023/08/14	19	12.19	0	0.00	12.15	19	41,441	0.05%
2023/08/11	0.6	12.50	1	12.55	12.40	-0.4	41,219	0.00%
2023/08/10	31	12.53	12	12.51	12.50	19	41,338	0.05%
2023/08/09	5	12.50	0	0.00	12.50	5	41,164	0.01%
2023/08/08	2	12.43	2.3	12.48	12.40	-0.3	41,385	0.00%
2023/08/07	5	12.51	1	12.50	12.50	4	41,235	0.01%
2023/08/04	1	12.50	1	12.55	12.50	0	41,371	0.00%
2023/08/02	26	12.57	3	12.45	12.40	23	41,461	0.06%
2023/08/01	8.2	12.65	0	0.00	12.65	8.2	42,203	0.02%
2023/07/31	0	0.00	6	12.71	12.55	-6	41,906	-0.01%
2023/07/28	2	12.60	8	12.60	12.60	-6	41,154	-0.01%
2023/07/27	10	12.60	8	12.70	12.70	2	40,781	0.00%
2023/07/26	40	12.48	23	12.40	12.45	17	39,740	0.04%
2023/07/25	4	12.28	0	0.00	12.25	4	38,914	0.01%
2023/07/24	9	12.27	2.2	12.32	12.25	6.8	39,313	0.02%
2023/07/21	10.6	12.32	0	0.00	12.30	10.6	39,211	0.03%
2023/07/20	5	12.37	2	12.40	12.40	3	39,236	0.01%
2023/07/19	9	12.34	0	0.00	12.30	9	39,208	0.02%
2023/07/18	32	12.47	0	0.00	12.35	32	38,986	0.08%
2023/07/17	18	12.54	9.5	12.49	12.50	8.5	38,150	0.02%
2023/07/14	2	12.25	5	12.30	12.30	-3	37,476	-0.01%
2023/07/13	9	12.24	2	12.25	12.15	7	37,297	0.02%
2023/07/12	0	12.30	1	12.30	12.30	-1	37,007	0.00%
2023/07/11	1.1	12.30	0	0.00	12.30	1.1	37,145	0.00%
2023/07/10	9.5	12.29	13	12.35	12.20	-3.5	37,253	-0.01%
2023/07/07	16.3	11.83	0	0.00	11.90	16.3	36,579	0.04%
2023/07/06	74.3	12.01	2	12.05	11.95	72.3	36,258	0.20%
2023/07/05	19	12.17	1	12.20	12.15	18	35,477	0.05%
2023/07/04	17	12.26	11	12.34	12.20	6	35,383	0.02%
2023/07/03	10.2	12.43	0.1	12.45	12.40	10.1	34,738	0.03%
2023/06/30	31	12.47	0	0.00	12.40	31	34,721	0.09%
2023/06/29	0	0.00	10	12.56	12.55	-10	34,295	-0.03%
2023/06/28	3	12.52	1.1	12.55	12.55	1.9	34,327	0.01%
2023/06/27	7	12.55	10.6	12.55	12.50	-3.6	34,223	-0.01%
2023/06/26	12.1	12.61	0	0.00	12.60	12.1	34,067	0.04%
2023/06/21	10.6	12.70	1	12.65	12.70	9.6	34,087	0.03%
2023/06/19	3	12.70	0	0.00	12.70	3	33,951	0.01%
2023/06/16	22	12.80	0	0.00	12.75	22	33,773	0.07%
2023/06/15	22	12.80	0	0.00	12.80	22	33,371	0.07%
2023/06/13	5	12.89	6	12.87	12.85	-1	34,207	0.00%
2023/06/12	1.5	12.95	0	0.00	12.90	1.5	34,173	0.00%
2023/06/09	1	12.95	4	13.00	13.00	-3	34,750	-0.01%
2023/06/08	0	0.00	3	13.10	13.00	-3	35,215	-0.01%
2023/06/07	10	13.15	0	0.00	13.10	10	35,617	0.03%
2023/06/06	0	0.00	2	13.10	13.10	-2	35,539	-0.01%
2023/06/05	40	13.05	0	0.00	13.00	40	35,469	0.11%
2023/06/02	0	12.85	2	12.90	12.90	-2	35,074	-0.01%
2023/06/01	2.2	12.80	0	0.00	12.80	2.2	34,776	0.01%
2023/05/31	4	12.80	0	0.00	12.70	4	34,643	0.01%
2023/05/30	5	12.81	1	12.80	12.80	4	33,423	0.01%
2023/05/29	5.9	12.93	0	0.00	12.80	5.9	33,060	0.02%
2023/05/26	34	12.89	53	12.96	12.85	-19	32,925	-0.06%
2023/05/25	3	13.15	11	13.25	13.00	-8	32,351	-0.02%
2023/05/24	0	0.00	5	13.30	13.30	-5	31,920	-0.02%
2023/05/23	31	13.27	35	13.30	13.30	-4	31,516	-0.01%
2023/05/22	0.6	13.25	11.2	13.27	13.30	-10.6	31,368	-0.03%
2023/05/19	0	0.00	11.1	13.20	13.20	-11.1	31,058	-0.04%
2023/05/18	0	0.00	36	13.20	13.20	-36	30,976	-0.12%
2023/05/17	0	0.00	20	13.09	13.05	-20	30,495	-0.07%
2023/05/16	2	12.95	16.5	12.91	13.00	-14.5	30,147	-0.05%
2023/05/15	10	12.65	0	0.00	12.80	10	29,985	0.03%
2023/05/12	22	12.60	3	12.60	12.65	19	29,769	0.06%
2023/05/11	13.3	12.85	0	0.00	12.80	13.3	29,418	0.05%
2023/05/10	2	12.88	0	0.00	12.95	2	29,302	0.01%
2023/05/09	5	12.73	6	12.81	12.85	-1	29,283	0.00%
2023/05/08	43.2	12.76	15	12.79	12.80	28.2	29,107	0.10%
2023/05/05	4	13.30	3	13.27	13.30	1	27,761	0.00%
2023/05/04	1	13.25	3	13.23	13.25	-2	28,006	-0.01%
2023/05/03	0	13.15	3.5	13.20	13.20	-3.5	28,349	-0.01%
2023/05/02	0.3	13.15	0	0.00	13.20	0.3	28,770	0.00%
2023/04/28	4	13.00	2	13.04	13.10	2	29,486	0.01%
2023/04/27	2	13.00	1.5	13.05	12.95	0.5	29,614	0.00%
2023/04/26	0.5	12.90	3	12.93	13.05	-2.5	29,273	-0.01%
2023/04/25	1	13.20	5.1	12.98	12.95	-4.1	28,761	-0.01%
2023/04/24	0	13.20	9.4	13.25	13.20	-9.4	28,179	-0.03%
2023/04/21	0.7	13.15	2	13.18	13.15	-1.3	27,748	0.00%
2023/04/20	0	0.00	1	13.05	13.05	-1	27,377	0.00%
2023/04/19	7	13.11	0	0.00	13.05	7	27,805	0.03%
2023/04/18	3	13.15	0	0.00	13.15	3	27,717	0.01%
2023/04/17	1	13.20	3	13.23	13.25	-2	27,621	-0.01%
2023/04/14	13	13.26	12	13.29	13.30	1	27,440	0.00%
2023/04/13	4	13.16	3	13.15	13.20	1	27,109	0.00%
2023/04/12	14	13.18	2	13.15	13.20	12	26,764	0.04%
2023/04/11	1.6	13.00	33	13.00	13.00	-31.4	26,444	-0.12%
2023/04/10	2	12.90	2	12.88	12.90	0	26,335	0.00%
2023/04/07	0.1	12.80	7	12.73	12.80	-6.9	26,163	-0.03%
2023/04/06	1.2	12.56	0	0.00	12.55	1.2	25,809	0.00%
2023/03/31	0	12.55	6	12.60	12.55	-6	25,613	-0.02%
2023/03/30	1	12.60	7	12.55	12.50	-6	25,411	-0.02%
2023/03/29	0	0.00	1	12.55	12.60	-1	25,347	0.00%
2023/03/28	6	12.52	0	0.00	12.45	6	25,376	0.02%
2023/03/24	1.5	12.40	2	12.40	12.40	-0.5	25,833	0.00%
2023/03/23	0	0.00	20	12.40	12.55	-20	25,593	-0.08%
2023/03/22	1	12.45	37	12.43	12.40	-36	25,544	-0.14%
2023/03/21	3.7	12.29	8	12.33	12.25	-4.3	25,792	-0.02%
2023/03/20	3	12.08	0	0.00	12.10	3	25,972	0.01%
2023/03/17	1	12.20	11	12.16	12.20	-10	25,913	-0.04%
2023/03/16	24.1	12.19	154	12.16	12.10	-129.9	25,616	-0.51%	大賣/鉅額交易
2023/03/15	3	12.55	7.1	12.63	12.50	-4.1	25,367	-0.02%
2023/03/14	33	12.56	4	12.60	12.55	29	25,273	0.11%
2023/03/13	17.5	12.73	19	12.76	12.80	-1.5	24,754	-0.01%
2023/03/10	28	12.96	6	12.94	12.90	22	24,453	0.09%
2023/03/09	8.2	13.14	0	0.00	13.10	8.2	24,424	0.03%
2023/03/08	12	13.18	0	0.00	13.20	12	25,121	0.05%
2023/03/06	2	13.15	0.3	13.15	13.15	1.7	26,209	0.01%
2023/03/03	2	13.10	3.7	13.10	13.10	-1.7	26,668	-0.01%
2023/03/02	23	13.07	0	0.00	13.10	23	28,066	0.08%
2023/03/01	3.2	13.07	3	13.05	13.05	0.2	28,476	0.00%
2023/02/24	1	13.10	4	13.20	13.20	-3	28,866	-0.01%
2023/02/23	7	13.15	0	0.00	13.20	7	28,602	0.02%
2023/02/22	4	13.10	0	0.00	13.10	4	28,595	0.01%
2023/02/21	0.7	13.25	0	0.00	13.20	0.7	28,445	0.00%
2023/02/20	122	13.30	30	13.32	13.35	92	28,738	0.32%	大買/
2023/02/17	4	13.20	2	13.15	13.20	2	28,781	0.01%
2023/02/16	0	0.00	10	13.15	13.05	-10	29,019	-0.03%
2023/02/15	16.1	13.03	3	13.05	13.00	13.1	29,647	0.04%
2023/02/14	1	13.10	125	13.10	13.05	-124	29,765	-0.42%	大賣/鉅額交易
2023/02/13	6.1	12.93	3	13.08	13.05	3.1	29,790	0.01%
2023/02/10	126	12.95	0	0.00	12.90	126	29,659	0.42%	大買/鉅額交易
2023/02/09	0.2	13.00	25	13.00	13.00	-24.8	29,694	-0.08%
2023/02/08	0	0.00	3	13.00	13.00	-3	29,744	-0.01%
2023/02/07	30	13.05	0	0.00	13.05	30	29,811	0.10%
2023/02/06	0	0.00	4	13.05	13.05	-4	29,761	-0.01%
2023/02/03	0.4	13.14	0	0.00	13.10	0.4	29,763	0.00%
2023/02/02	0	13.15	128.8	13.10	13.15	-128.8	29,855	-0.43%	大賣/鉅額交易
2023/02/01	3.2	13.10	14.9	13.06	13.15	-11.6	29,676	-0.04%
2023/01/31	8	13.20	2	13.20	13.20	6	29,451	0.02%
2023/01/30	0.7	13.25	10	13.20	13.20	-9.3	29,286	-0.03%
2023/01/16	2	13.00	2	12.95	13.00	0	28,920	0.00%
2023/01/12	0	12.95	0	0.00	12.95	0	29,601	0.00%
2023/01/11	125.9	12.90	5	12.90	12.90	120.9	29,806	0.41%	大買/鉅額交易
2023/01/10	5	13.00	0	0.00	13.00	5	30,096	0.02%
2023/01/09	0	0.00	14	13.00	13.05	-14	30,697	-0.05%
2023/01/06	0	0.00	5	12.85	12.85	-5	30,836	-0.02%
2023/01/04	5	12.65	1	12.65	12.65	4	31,894	0.01%
2023/01/03	0.3	12.65	0	0.00	12.65	0.3	32,407	0.00%
2022/12/30	2.2	12.60	0	0.00	12.60	2.2	32,374	0.01%
2022/12/29	1	12.60	0	0.00	12.60	1	32,654	0.00%
2022/12/27	0	0.00	3	12.87	12.80	-3	33,115	-0.01%
2022/12/26	3	12.75	0	0.00	12.80	3	33,481	0.01%
2022/12/23	0	12.75	0	0.00	12.70	0	34,208	0.00%
2022/12/22	0.2	12.80	0	0.00	12.80	0.2	34,711	0.00%
2022/12/21	2.8	12.60	0	0.00	12.55	2.8	35,392	0.01%
2022/12/20	20	12.55	0	0.00	12.50	20	35,591	0.06%
2022/12/15	0	0.00	6.4	12.81	12.85	-6.4	35,798	-0.02%
2022/12/14	0	0.00	1	12.85	12.85	-1	35,970	0.00%
2022/12/13	2	12.85	7	12.85	12.80	-5	35,904	-0.01%
2022/12/12	12.9	12.72	4	12.81	12.95	8.9	35,739	0.02%
2022/12/09	10.2	12.95	0	0.00	12.95	10.2	35,902	0.03%
2022/12/08	2	12.93	1	13.00	12.95	1	35,926	0.00%
2022/12/07	3	13.15	2	13.00	13.05	1	35,906	0.00%
2022/12/06	0	0.00	5	13.23	13.15	-5	35,608	-0.01%
2022/12/05	2	13.48	0	0.00	13.40	2	35,543	0.01%
2022/12/02	10	13.45	3	13.47	13.45	7	35,558	0.02%
2022/12/01	3.3	13.41	13	13.51	13.35	-9.7	35,802	-0.03%
2022/11/30	8	13.29	2	13.30	13.35	6	35,621	0.02%
2022/11/29	26	13.22	35	13.26	13.20	-9	35,278	-0.03%
2022/11/28	0	0.00	2	13.15	12.90	-2	34,752	-0.01%
2022/11/25	0	0.00	3	13.05	12.90	-3	34,401	-0.01%
2022/11/24	28	12.93	9	13.13	12.90	19	34,049	0.06%
2022/11/23	7	13.50	2	13.50	13.50	5	32,858	0.02%
2022/11/22	4	13.29	35	13.35	13.45	-31	32,652	-0.09%
2022/11/21	1.7	13.13	0.8	13.10	13.10	0.9	32,038	0.00%
2022/11/16	0	0.00	1	13.05	13.00	-1	32,232	0.00%
2022/11/15	2	12.80	15	13.12	13.15	-13	31,920	-0.04%
2022/11/14	6	12.95	13.2	13.01	13.00	-7.2	31,678	-0.02%
2022/11/11	6.9	12.90	28	12.80	12.90	-21.1	31,336	-0.07%
2022/11/10	2.1	12.25	12	12.30	12.30	-9.9	30,699	-0.03%
2022/11/09	2	12.45	0	0.00	12.50	2	30,668	0.01%
2022/11/08	3	12.40	3	12.42	12.45	0	30,757	0.00%
2022/11/07	5	12.25	28	12.30	12.35	-23	30,958	-0.07%
2022/11/04	2.1	12.10	3	12.17	12.20	-0.9	31,640	0.00%
2022/11/03	0	0.00	5	12.05	12.00	-5	32,096	-0.02%
2022/11/02	3	11.95	0	12.00	11.95	3	32,186	0.01%
2022/11/01	0.7	11.97	19	11.92	11.95	-18.3	32,472	-0.06%
2022/10/28	2	11.65	1	11.80	11.70	1	33,451	0.00%
2022/10/27	1	11.80	2	11.83	11.75	-1	33,651	0.00%
2022/10/26	3	11.65	15	11.69	11.65	-12	33,886	-0.04%
2022/10/25	22	11.39	11	11.35	11.45	11	33,785	0.03%
2022/10/24	10	11.18	0	0.00	11.15	10	33,711	0.03%
2022/10/21	0.8	11.25	0	0.00	11.20	0.8	33,642	0.00%
2022/10/20	1	11.05	0	0.00	11.45	1	33,576	0.00%
2022/10/19	1	11.25	0	0.00	11.20	1	33,184	0.00%
2022/10/18	20	11.23	1	11.35	11.35	19	33,159	0.06%
2022/10/17	2.6	11.13	28	11.10	11.30	-25.4	33,315	-0.08%
2022/10/14	22	11.72	1	11.70	11.65	21	33,402	0.06%
2022/10/13	28	11.72	1	11.70	11.70	27	33,643	0.08%
2022/10/12	0	12.25	20	12.25	12.20	-20	33,503	-0.06%
2022/10/11	12	12.07	0.1	12.25	12.15	11.9	33,678	0.04%
2022/10/07	0	0.00	1	12.40	12.35	-1	33,475	0.00%
2022/10/06	0	0.00	12	12.40	12.40	-12	33,769	-0.04%
2022/10/05	7.1	12.25	0	0.00	12.30	7.1	34,247	0.02%
2022/10/04	3	11.85	10	11.95	11.90	-7	34,793	-0.02%
2022/10/03	6.3	11.80	0	0.00	11.80	6.3	34,722	0.02%
2022/09/30	10	12.00	4	12.10	12.00	6	34,939	0.02%
2022/09/29	11	12.20	1	12.25	12.25	10	35,131	0.03%
2022/09/28	28	12.27	8	12.15	12.15	20	36,677	0.05%
2022/09/27	4.1	12.50	0	0.00	12.55	4.1	37,719	0.01%
2022/09/26	4.2	12.61	10	12.67	12.60	-5.8	38,487	-0.01%
2022/09/23	1.2	12.86	0	0.00	12.85	1.2	39,310	0.00%
2022/09/22	1.2	12.81	0	0.00	12.80	1.2	40,238	0.00%
2022/09/21	0.3	13.10	10	13.00	13.00	-9.7	40,178	-0.02%
2022/09/20	5	13.00	15	13.13	13.10	-10	40,194	-0.02%
2022/09/19	10	12.95	8	13.00	12.95	2	40,364	0.00%
2022/09/16	10	13.05	0	13.15	13.10	10	40,380	0.02%
2022/09/15	0	0.00	10	13.30	13.15	-10	40,371	-0.02%
2022/09/14	0.6	13.15	1	13.10	13.10	-0.4	40,646	0.00%
2022/09/13	28	13.40	0	0.00	13.40	28	41,148	0.07%
2022/09/12	0.9	13.35	10	13.20	13.35	-9.1	42,125	-0.02%
2022/09/08	3	12.90	0	0.00	13.05	3	42,931	0.01%
2022/09/07	9.1	12.91	0	0.00	12.85	9.1	43,472	0.02%
2022/09/06	0	0.00	1	13.05	13.15	-1	43,131	0.00%
2022/09/05	6.5	13.05	16	13.06	13.10	-9.5	43,196	-0.02%
2022/09/02	6	13.19	0.1	13.25	13.15	5.9	43,369	0.01%
2022/09/01	12.2	13.22	1	13.25	13.30	11.2	43,288	0.03%
2022/08/31	0.1	13.40	0	13.50	13.40	0.1	43,083	0.00%
2022/08/30	4	13.31	2	13.33	13.35	2	42,942	0.00%
2022/08/29	10	13.40	3	13.42	13.35	7	42,862	0.02%
2022/08/26	1.1	13.71	0	0.00	13.75	1.1	42,686	0.00%
2022/08/25	0.5	13.65	2	13.60	13.65	-1.5	42,924	0.00%
2022/08/24	1	13.50	2	13.58	13.55	-1	43,184	0.00%
2022/08/23	4	13.62	3	13.60	13.55	1	44,962	0.00%
2022/08/22	0.6	13.85	2	13.75	13.80	-1.4	45,880	0.00%
2022/08/19	0	0.00	4	13.90	13.90	-4	46,495	-0.01%
2022/08/18	0.1	13.95	0	0.00	13.85	0.1	47,213	0.00%
2022/08/17	17	13.98	20	14.00	14.00	-3	48,740	-0.01%
2022/08/16	0	0.00	2	13.85	13.90	-2	49,597	0.00%
2022/08/15	1	13.90	50	13.90	13.90	-49	50,188	-0.10%
2022/08/12	2.7	13.82	0	0.00	13.90	2.7	50,247	0.01%
2022/08/11	12.9	13.98	11	13.88	13.90	1.9	50,440	0.00%
2022/08/10	10	13.54	18	13.63	13.55	-8	50,223	-0.02%
2022/08/09	2	13.45	6	13.39	13.40	-4	50,048	-0.01%
2022/08/08	3	13.30	35	13.25	13.35	-32	50,538	-0.06%
2022/08/05	3	13.22	25.1	13.18	13.35	-22.1	50,824	-0.04%
2022/08/04	6.1	12.77	0	0.00	12.85	6.1	51,344	0.01%
2022/08/03	4.7	12.77	0	0.00	12.85	4.7	51,628	0.01%
2022/08/02	9	12.84	1	12.90	12.90	8	52,319	0.02%
2022/08/01	0.2	13.10	1	13.00	13.05	-0.8	53,286	0.00%
2022/07/29	2.5	13.03	0	0.00	12.90	2.5	53,744	0.00%
2022/07/28	13.2	12.93	20	12.90	12.95	-6.8	53,825	-0.01%
2022/07/27	1	12.75	0	0.00	12.85	1	53,828	0.00%
2022/07/26	3	12.95	1	13.05	12.95	2	54,020	0.00%
2022/07/25	16	12.85	4	12.85	12.85	12	54,429	0.02%
2022/07/22	1	12.60	2	12.75	12.75	-1	54,861	0.00%
2022/07/21	10.7	12.59	0	0.00	12.65	10.7	55,525	0.02%
2022/07/20	26	12.82	0	0.00	12.75	26	55,493	0.05%
2022/07/19	6.6	12.80	0	0.00	12.80	6.6	55,479	0.01%
2022/07/18	1	12.75	1	12.80	12.70	0	55,457	0.00%
2022/07/15	4	12.56	0	0.00	12.50	4	55,469	0.01%
2022/07/14	3	12.73	1	12.70	12.75	2	55,745	0.00%
2022/07/13	1	12.70	5	12.75	12.80	-4	55,895	-0.01%
2022/07/12	28.2	12.34	12	12.45	12.30	16.2	56,245	0.03%
2022/07/11	1.9	12.87	3	12.80	12.80	-1.1	56,183	0.00%
2022/07/08	20	12.93	0	0.00	12.90	20	56,933	0.04%
2022/07/07	14	12.88	6	12.74	12.90	8	56,884	0.01%
2022/07/06	225	13.23	91	12.95	12.90	134	56,712	0.24%	大買/鉅額交易
2022/07/05	6	14.26	9	14.21	14.25	-3	56,037	-0.01%
2022/07/04	22	14.33	10	14.20	14.20	12	55,263	0.02%
2022/07/01	14.5	14.56	14	14.32	14.30	0.5	56,045	0.00%
2022/06/30	22.7	14.88	0	0.00	14.70	22.7	56,326	0.04%
2022/06/28	0	0.00	5	15.20	15.30	-5	57,279	-0.01%
2022/06/27	3	15.32	1	15.35	15.25	2	57,834	0.00%
2022/06/24	34	15.24	4	15.15	15.25	30	57,680	0.05%
2022/06/23	17	15.00	1	15.00	15.10	16	58,066	0.03%
2022/06/22	4.5	15.29	3	15.17	15.10	1.5	58,007	0.00%
2022/06/21	4.6	15.27	13	15.22	15.30	-8.4	57,943	-0.01%
2022/06/20	137.1	15.13	2	14.70	14.70	135.1	57,917	0.23%	大買/鉅額交易
2022/06/17	9	15.06	12	15.02	15.15	-3	57,370	-0.01%
2022/06/16	16.1	15.49	22	15.38	15.25	-5.9	57,547	-0.01%
2022/06/15	0.7	15.60	0	0.00	15.50	0.7	60,394	0.00%
2022/06/14	5	15.41	4	15.48	15.55	1	61,948	0.00%
2022/06/13	5.8	15.41	0	0.00	15.50	5.8	62,344	0.01%
2022/06/09	2	16.00	35	16.05	16.00	-33	62,879	-0.05%
2022/06/07	1	15.90	1	16.00	15.90	0	64,557	0.00%
2022/06/06	4	15.80	5	15.97	16.05	-1	65,053	0.00%
2022/06/02	23	15.85	0	0.00	15.80	23	66,395	0.03%
2022/06/01	7.2	15.96	18	16.01	15.95	-10.8	69,532	-0.02%
2022/05/31	9	16.02	0	0.00	16.20	9	71,755	0.01%
2022/05/30	1	15.85	7	16.04	16.15	-6	70,440	-0.01%
2022/05/27	32	15.35	13	15.40	15.50	19	71,191	0.03%
2022/05/26	11	15.20	2	15.30	15.15	9	71,903	0.01%
2022/05/25	227.5	15.21	2	15.33	15.20	225.5	72,657	0.31%	大買/鉅額交易
2022/05/24	42	15.75	1	15.60	15.60	41	73,540	0.06%
2022/05/23	20.2	15.71	13	15.73	15.90	7.2	72,906	0.01%
2022/05/20	11	15.90	4	15.95	15.90	7	73,902	0.01%
2022/05/19	68.6	15.80	6	15.82	15.80	62.6	74,219	0.08%
2022/05/18	19	16.23	3	16.38	16.35	16	74,585	0.02%
2022/05/17	4.7	15.83	0	0.00	15.85	4.7	74,977	0.01%
2022/05/16	30	15.77	82	15.65	15.85	-52	75,317	-0.07%
2022/05/13	85	16.08	4	15.98	16.00	81	75,827	0.11%
2022/05/12	59.1	16.11	55	15.98	15.85	4.1	76,243	0.01%
2022/05/11	16.3	16.54	0	0.00	16.40	16.3	75,317	0.02%
2022/05/10	62	16.74	2	16.83	16.70	60	75,489	0.08%
2022/05/09	22.8	16.91	29	16.94	16.85	-6.2	75,350	-0.01%
2022/05/06	8	17.31	11	17.35	17.45	-3	75,578	0.00%
2022/05/05	9.4	17.64	1	17.60	17.65	8.4	77,448	0.01%
2022/05/04	65	17.68	0	0.00	17.70	65	77,747	0.08%
2022/05/03	4.4	17.64	5	17.70	17.70	-0.6	78,503	0.00%
2022/04/29	13	17.99	0	0.00	17.95	13	79,946	0.02%
2022/04/28	34.1	17.69	2	17.78	17.90	32.1	81,077	0.04%
2022/04/27	12	17.80	19	17.90	17.80	-7	82,023	-0.01%
2022/04/26	11	18.21	1	18.25	18.20	10	82,580	0.01%
2022/04/25	11.3	18.19	0	0.00	18.15	11.3	83,009	0.01%
2022/04/22	6.3	18.47	5	18.50	18.60	1.3	84,359	0.00%
2022/04/21	28.2	18.48	11	18.50	18.40	17.2	87,723	0.02%
2022/04/20	15	18.53	0	0.00	18.75	15	89,730	0.02%
2022/04/19	7	18.56	0	0.00	18.50	7	92,335	0.01%
2022/04/18	19.1	18.60	76	18.66	18.50	-56.9	96,008	-0.06%
2022/04/15	5.3	18.91	8.1	19.04	19.00	-2.9	95,286	0.00%
2022/04/14	21.1	19.29	9	19.62	19.20	12.1	95,330	0.01%
2022/04/13	12	19.61	3.3	19.64	19.65	8.7	94,847	0.01%
2022/04/12	1.5	19.57	6	19.55	19.55	-4.5	95,107	0.00%
2022/04/11	25.6	19.85	116	19.78	19.75	-90.4	94,877	-0.10%	大賣/
2022/04/08	2	19.58	6	19.71	19.80	-4	95,305	0.00%
2022/04/07	29	19.47	60	19.79	19.30	-31	96,001	-0.03%
2022/04/06	36	19.43	92.2	19.58	19.70	-56.2	95,900	-0.06%
2022/04/01	13.5	19.33	0	0.00	19.30	13.5	95,306	0.01%
2022/03/31	12	19.44	39.6	19.30	19.20	-27.6	94,938	-0.03%
2022/03/30	9	19.06	4	19.13	19.05	5	94,025	0.01%
2022/03/29	5	18.90	0	0.00	18.95	5	94,476	0.01%
2022/03/28	17	18.73	15	18.81	18.95	2	95,706	0.00%
2022/03/25	4	18.83	22.1	18.80	18.75	-18.1	96,220	-0.02%
2022/03/24	20	18.95	5	19.00	19.00	15	97,646	0.02%
2022/03/23	43.4	18.91	38.5	18.98	19.00	4.9	100,697	0.00%
2022/03/22	2.3	18.71	0	0.00	18.75	2.3	100,951	0.00%
2022/03/21	80.3	19.03	11	18.81	18.80	69.3	100,950	0.07%
2022/03/18	17	18.74	13.3	18.78	19.05	3.7	100,367	0.00%
2022/03/17	5	18.47	65	18.54	18.65	-60	97,396	-0.06%
2022/03/16	16	18.00	10	17.80	17.85	6	96,195	0.01%
2022/03/15	10	17.81	34	17.78	17.80	-24	95,878	-0.03%
2022/03/14	11	17.50	1	17.50	17.55	10	95,870	0.01%
2022/03/11	25.7	17.50	2	17.55	17.50	23.7	96,277	0.02%
2022/03/10	42	17.79	73	17.62	17.70	-31	96,520	-0.03%
2022/03/09	1	17.10	7	17.14	17.05	-6	95,926	-0.01%
2022/03/08	15.9	16.95	118	16.92	16.95	-102.1	95,709	-0.11%	大賣/鉅額交易
2022/03/07	100.2	17.00	143	17.10	17.05	-42.8	94,838	-0.05%	大賣/
2022/03/04	98.3	18.06	37	17.98	17.90	61.3	92,986	0.07%
2022/03/03	5	18.46	0	0.00	18.45	5	91,649	0.01%
2022/03/02	60	18.36	60	18.30	18.40	0	92,395	0.00%
2022/03/01	17.3	18.74	3	18.70	18.75	14.3	91,081	0.02%
2022/02/25	21.9	18.81	10	18.70	18.95	11.9	90,730	0.01%
2022/02/24	85.3	19.02	28	18.96	18.85	57.3	90,257	0.06%
2022/02/23	35	19.35	0	0.00	19.35	35	88,904	0.04%
2022/02/22	37.1	19.36	56.5	19.21	19.40	-19.4	90,191	-0.02%
2022/02/21	24.8	19.48	30	19.55	19.60	-5.2	91,665	-0.01%
2022/02/18	28	19.52	5.1	19.55	19.50	22.9	96,169	0.02%
2022/02/17	1	19.40	13	19.48	19.35	-12	96,496	-0.01%
2022/02/16	8	19.35	32	19.33	19.30	-24	97,777	-0.02%
2022/02/15	6	19.30	8	19.18	19.15	-2	100,508	0.00%
2022/02/14	19.7	19.05	1	19.05	19.20	18.7	100,398	0.02%
2022/02/11	7.6	19.29	51.3	19.30	19.30	-43.7	99,506	-0.04%
2022/02/10	17	19.13	4	19.10	19.30	13	99,021	0.01%
2022/02/09	3	19.38	2	19.30	19.30	1	98,611	0.00%
2022/02/08	12.2	19.16	151.2	19.23	19.25	-139	98,050	-0.14%	大賣/鉅額交易
2022/02/07	71.3	18.86	46	18.98	19.10	25.3	96,860	0.03%
2022/01/26	4	18.19	2	18.20	18.20	2	94,430	0.00%
2022/01/25	42	18.15	1	18.15	18.20	41	93,985	0.04%
2022/01/24	24.3	18.30	36	18.34	18.45	-11.7	93,199	-0.01%
2022/01/21	30.8	18.40	18	18.45	18.40	12.8	91,776	0.01%
2022/01/20	96	18.66	76	18.69	18.75	20	90,155	0.02%
2022/01/19	55	18.97	144	18.87	18.85	-89	88,874	-0.10%	大賣/
2022/01/18	92.1	19.07	48.6	19.03	19.10	43.4	87,706	0.05%
2022/01/17	95	18.95	122	18.93	18.90	-27	86,585	-0.03%	大賣/
2022/01/14	102.1	18.87	133	18.89	18.85	-30.9	84,692	-0.04%	大買/大賣/
2022/01/13	54	18.49	25	18.63	18.65	29	81,356	0.04%
2022/01/12	138	18.23	248	18.20	18.45	-110	79,413	-0.14%	大買/大賣/鉅額交易
2022/01/11	54.4	18.12	33	18.10	18.25	21.4	76,726	0.03%
2022/01/10	9	17.29	10	17.27	17.35	-1	73,683	0.00%
2022/01/07	10.2	17.25	11	17.30	17.30	-0.8	73,695	0.00%
2022/01/06	4	17.30	0	0.00	17.25	4	73,345	0.01%
2022/01/05	150.5	17.30	30	17.27	17.20	120.5	73,189	0.16%	大買/鉅額交易
2022/01/04	28	17.11	15	17.09	17.10	13	73,110	0.02%
2022/01/03	13.4	17.17	14.7	17.09	17.15	-1.2	72,981	0.00%
2021/12/30	18	17.49	2	17.45	17.50	16	71,626	0.02%
2021/12/29	12	17.41	109	17.44	17.60	-97	70,492	-0.14%	大賣/
2021/12/28	12	16.97	44	17.01	17.10	-32	69,355	-0.05%
2021/12/27	2	16.90	14	16.90	16.90	-12	68,922	-0.02%
2021/12/24	5	16.87	13	16.90	16.85	-8	69,645	-0.01%
2021/12/23	2.3	16.66	1	16.60	16.70	1.3	69,265	0.00%
2021/12/22	35	16.59	18	16.57	16.65	17	68,755	0.02%
2021/12/21	14.4	16.57	7	16.66	16.60	7.4	67,626	0.01%
2021/12/20	27	16.69	16	16.67	16.55	11	67,018	0.02%
2021/12/17	14	16.88	81	16.87	16.85	-67	65,735	-0.10%
2021/12/16	43	16.52	10	16.50	16.50	33	62,859	0.05%
2021/12/15	13	16.51	1	16.55	16.55	12	63,353	0.02%
2021/12/14	20	16.50	186	16.51	16.60	-166	64,095	-0.26%	大賣/鉅額交易
2021/12/13	10.4	16.70	0	0.00	16.65	10.4	65,341	0.02%
2021/12/10	1	16.70	10	16.75	16.60	-9	65,336	-0.01%
2021/12/09	11	16.55	10	16.65	16.65	1	66,257	0.00%
2021/12/08	20	16.60	1	16.55	16.50	19	66,982	0.03%
2021/12/07	2	16.60	2	16.45	16.70	0	66,222	0.00%
2021/12/06	22	16.48	0	0.00	16.45	22	65,707	0.03%
2021/12/03	12	16.31	1	16.55	16.35	11	65,448	0.02%
2021/12/02	11	16.10	14	16.15	16.15	-3	65,049	0.00%
2021/12/01	18.4	16.15	6	16.15	16.25	12.4	64,906	0.02%
2021/11/30	11	16.16	13	16.26	16.40	-2	64,479	0.00%
2021/11/29	12	16.10	14	15.99	16.20	-2	64,003	0.00%
2021/11/26	81	16.44	48	16.45	16.35	33	63,263	0.05%
2021/11/25	23	16.67	10	16.63	16.80	13	62,823	0.02%
2021/11/24	43	16.83	3	17.07	16.80	40	63,421	0.06%
2021/11/23	10.3	16.72	10	16.62	16.80	0.3	62,961	0.00%
2021/11/22	13.4	16.73	4.4	16.66	16.70	9	62,204	0.01%
2021/11/19	121.5	16.86	59.5	16.82	16.85	62	61,861	0.10%	大買/
2021/11/18	70.6	17.24	68	16.91	17.10	2.6	60,633	0.00%
2021/11/17	203.5	16.77	135.2	16.70	16.95	68.3	58,267	0.12%	大買/大賣/
2021/11/16	20	15.45	94	15.39	15.65	-74	54,411	-0.14%
2021/11/15	47	15.68	17	15.65	15.60	30	54,942	0.05%
2021/11/12	81	15.14	65	15.10	15.30	16	53,620	0.03%
2021/11/11	13.5	14.57	22	14.45	14.50	-8.5	51,294	-0.02%
2021/11/10	0	0.00	1	14.35	14.35	-1	53,352	0.00%
2021/11/09	0	0.00	4	14.25	14.30	-4	56,846	-0.01%
2021/11/08	10	14.25	0	0.00	14.30	10	57,001	0.02%
2021/11/05	134	14.13	0	0.00	14.15	134	58,065	0.23%	大買/鉅額交易
2021/11/04	1.1	14.15	140.3	14.20	14.15	-139.2	59,407	-0.23%	大賣/鉅額交易
2021/11/02	8	14.10	0	0.00	14.15	8	61,236	0.01%
2021/11/01	11.5	14.12	2	14.10	14.10	9.5	61,653	0.02%
2021/10/29	2	14.25	0	0.00	14.20	2	61,686	0.00%
2021/10/28	1	14.25	0	0.00	14.35	1	61,681	0.00%
2021/10/27	2	14.30	6	14.33	14.30	-4	61,901	-0.01%
2021/10/26	4	14.29	9	14.27	14.30	-5	62,189	-0.01%
2021/10/25	3	14.17	0	0.00	14.15	3	62,115	0.00%
2021/10/22	0.5	14.20	1	14.15	14.15	-0.5	63,530	0.00%
2021/10/21	1.6	14.18	5	14.15	14.15	-3.4	64,559	-0.01%
2021/10/20	29	14.13	0	0.00	14.15	29	64,956	0.04%
2021/10/19	3	14.23	6	14.29	14.25	-3	65,046	0.00%
2021/10/18	0	0.00	16	14.21	14.20	-16	65,164	-0.02%
2021/10/15	5	14.05	15	14.10	14.10	-10	65,357	-0.02%
2021/10/14	9	14.03	0	0.00	14.00	9	66,634	0.01%
2021/10/13	41	14.15	20	14.10	14.10	21	68,350	0.03%
2021/10/12	5.3	14.06	11	14.09	14.20	-5.7	70,419	-0.01%
2021/10/08	4	14.13	14	14.16	14.15	-10	70,965	-0.01%
2021/10/07	5	14.15	0	0.00	14.10	5	71,561	0.01%
2021/10/06	12	13.95	1	14.00	14.00	11	72,631	0.02%
2021/10/05	6	13.93	2	13.80	13.95	4	73,764	0.01%
2021/10/04	16.1	13.98	0	0.00	13.90	16.1	74,530	0.02%
2021/10/01	7.4	13.98	1	14.00	14.00	6.4	76,499	0.01%
2021/09/30	1	14.05	1	14.20	14.20	0	76,853	0.00%
2021/09/29	8	14.04	4	14.10	14.05	4	77,139	0.01%
2021/09/28	6.5	14.14	1	14.10	14.20	5.5	77,236	0.01%
2021/09/27	13.3	14.20	6	14.20	14.20	7.3	77,492	0.01%
2021/09/24	4	14.06	15	14.09	14.10	-11	77,668	-0.01%
2021/09/23	17	14.16	2	14.10	14.10	15	77,779	0.02%
2021/09/22	24.7	13.93	5	13.95	14.10	19.7	78,426	0.03%
2021/09/17	7	14.31	12.8	14.39	14.25	-5.8	78,310	-0.01%
2021/09/16	13.5	14.57	47	14.58	14.50	-33.5	77,892	-0.04%
2021/09/15	1	14.30	2	14.25	14.35	-1	76,980	0.00%
2021/09/14	5	14.25	33	14.26	14.30	-28	78,401	-0.04%
2021/09/13	6.3	14.06	23	14.11	14.10	-16.7	80,629	-0.02%
2021/09/10	2	13.88	41.9	13.85	13.90	-39.9	80,610	-0.05%
2021/09/09	2	13.75	2	13.80	13.80	0	81,822	0.00%
2021/09/08	8	13.72	3	13.82	13.75	5	81,808	0.01%
2021/09/07	10	13.75	3	13.80	13.85	7	81,940	0.01%
2021/09/06	5	13.86	20.2	13.95	13.80	-15.2	81,919	-0.02%
2021/09/03	4	13.90	73	13.90	13.95	-69	81,961	-0.08%
2021/09/02	11	13.91	14	13.85	13.75	-3	82,377	0.00%
2021/09/01	10.3	14.00	0	0.00	14.10	10.3	81,731	0.01%
2021/08/31	10	14.10	8	14.20	14.20	2	81,436	0.00%
2021/08/30	54	14.05	28.6	14.10	14.20	25.4	81,177	0.03%
2021/08/27	0	0.00	4	13.83	13.80	-4	80,857	0.00%
2021/08/26	4	13.55	25	13.69	13.65	-21	80,751	-0.03%
2021/08/25	1	13.50	171	13.55	13.65	-170	81,508	-0.21%	大賣/鉅額交易
2021/08/24	3	13.30	41	13.31	13.40	-38	81,434	-0.05%
2021/08/23	111.2	13.25	32	13.35	13.35	79.2	82,123	0.10%	大買/
2021/08/20	23	13.08	110	13.17	13.15	-87	82,382	-0.11%	大賣/
2021/08/19	51	13.30	132	13.37	13.20	-81	82,509	-0.10%	大賣/
2021/08/18	26	13.53	1	13.55	13.60	25	81,570	0.03%
2021/08/17	18	13.55	202.1	13.51	13.65	-184.1	81,339	-0.23%	大賣/鉅額交易
2021/08/16	23	13.71	197	13.77	13.70	-174	80,832	-0.22%	大賣/鉅額交易
2021/08/13	27	14.36	118.2	14.26	14.30	-91.2	78,735	-0.12%	大賣/
2021/08/12	104	13.97	0.1	13.85	13.85	103.9	76,171	0.14%	大買/鉅額交易
2021/08/11	18.8	13.89	55	14.03	13.90	-36.2	77,421	-0.05%
2021/08/10	10	13.76	52	13.73	13.85	-42	79,013	-0.05%
2021/08/09	23	14.17	56.9	14.20	14.15	-33.9	81,499	-0.04%
2021/08/06	6	14.15	24	14.25	14.25	-18	82,427	-0.02%
2021/08/05	15	14.23	16	14.26	14.25	-1	84,791	0.00%
2021/08/04	12	14.21	7	14.25	14.25	5	90,808	0.01%
2021/08/03	0	14.20	0	0.00	14.20	0	95,849	0.00%
2021/08/02	0.3	14.15	0	0.00	14.20	0.3	98,894	0.00%
2021/07/30	14	14.10	22	14.11	14.10	-8	99,430	-0.01%
2021/07/29	10	13.95	10	14.08	14.10	0	100,379	0.00%
2021/07/28	36	13.75	6	13.73	13.85	30	102,409	0.03%
2021/07/27	154	14.07	3	13.95	13.95	151	106,150	0.14%	大買/鉅額交易
2021/07/26	21	14.35	12	14.55	14.25	9	107,347	0.01%
2021/07/23	3	14.32	106	14.30	14.40	-103	109,081	-0.09%	大賣/鉅額交易
2021/07/22	107	14.17	25	14.15	14.20	82	111,678	0.07%	大買/
2021/07/21	47.7	14.06	29	14.05	14.10	18.7	114,878	0.02%
2021/07/20	42	14.11	7	14.15	14.15	35	120,639	0.03%
2021/07/19	26	14.49	115	14.51	14.45	-89	121,839	-0.07%	大賣/
2021/07/16	113	14.52	107	14.64	14.70	6	123,822	0.00%	大買/大賣/
2021/07/15	22	14.10	30	14.12	14.20	-8	122,551	-0.01%
2021/07/14	37	13.88	11.1	13.95	13.95	25.9	122,986	0.02%
2021/07/13	60	13.98	92	14.05	13.80	-32	124,648	-0.03%
2021/07/12	55.3	14.05	102.1	14.00	13.95	-46.8	124,581	-0.04%	大賣/
2021/07/09	17	13.71	0	0.00	13.70	17	124,502	0.01%
2021/07/08	110	13.87	89.1	13.84	13.95	20.9	124,941	0.02%	大買/
2021/07/07	13	13.45	41	13.45	13.50	-28	124,426	-0.02%
2021/07/06	1.1	13.30	42	13.31	13.30	-40.9	126,833	-0.03%
2021/07/05	152	13.22	19	13.25	13.25	133	126,659	0.11%	大買/鉅額交易
2021/07/02	9	13.09	9	13.12	13.15	0	126,296	0.00%
2021/07/01	17.2	13.08	64	13.05	13.05	-46.8	126,328	-0.04%
2021/06/30	16	13.12	29	13.16	13.15	-13	126,167	-0.01%
2021/06/29	15	13.04	1	13.25	13.00	14	126,127	0.01%
2021/06/28	22	13.15	111	13.18	13.20	-89	125,824	-0.07%	大賣/
2021/06/25	1	12.95	29	12.91	12.95	-28	125,374	-0.02%
2021/06/24	20	12.81	50	12.84	12.80	-30	125,396	-0.02%
2021/06/23	46	12.89	130	12.91	12.85	-84	126,305	-0.07%	大賣/
2021/06/22	34.2	12.80	110	12.78	12.65	-75.8	126,230	-0.06%	大賣/
2021/06/21	45.3	12.18	50	12.30	12.15	-4.7	123,178	0.00%
2021/06/18	11	12.29	0.1	12.30	12.25	10.9	122,899	0.01%
2021/06/16	1	12.30	5	12.35	12.35	-4	124,544	0.00%
2021/06/15	6	12.39	11	12.40	12.40	-5	124,700	0.00%
2021/06/11	9.3	12.48	15	12.45	12.50	-5.7	124,890	0.00%
2021/06/10	1	12.40	2	12.35	12.45	-1	125,395	0.00%
2021/06/09	1	12.45	5	12.44	12.45	-4	126,284	0.00%
2021/06/08	2	12.50	2.2	12.55	12.55	-0.2	126,469	0.00%
2021/06/07	7	12.46	20	12.40	12.50	-13	128,135	-0.01%
2021/06/04	4	12.59	21	12.60	12.65	-17	128,650	-0.01%
2021/06/03	8.4	12.68	2	12.70	12.70	6.4	129,597	0.00%
2021/06/02	5	12.75	26.3	12.72	12.75	-21.3	130,004	-0.02%
2021/06/01	3	12.53	3.5	12.56	12.60	-0.5	129,273	0.00%
2021/05/31	25	12.41	1	12.40	12.45	24	129,332	0.02%
2021/05/28	10	12.35	35	12.30	12.30	-25	128,901	-0.02%
2021/05/27	9	12.06	1	12.00	12.10	8	128,298	0.01%
2021/05/26	0	0.00	3	12.22	12.20	-3	128,177	0.00%
2021/05/25	32.2	12.15	5	12.10	12.10	27.2	128,520	0.02%
2021/05/24	3	12.02	10	12.04	12.05	-7	128,334	-0.01%
2021/05/21	1.3	12.01	7	12.07	12.05	-5.7	128,303	0.00%
2021/05/20	10	11.79	1	11.80	11.85	9	127,584	0.01%
2021/05/19	132	11.94	21	11.98	11.95	111	126,812	0.09%	大買/鉅額交易
2021/05/18	13	11.93	21	12.03	12.10	-8	125,810	-0.01%
2021/05/17	50	11.34	248	11.26	11.20	-198	123,704	-0.16%	大賣/鉅額交易
2021/05/14	133	12.06	18	12.02	12.10	115	119,729	0.10%	大買/鉅額交易
2021/05/13	75	12.16	13	12.22	12.10	62	117,481	0.05%
2021/05/12	153	12.78	27	12.61	12.40	126	114,416	0.11%	大買/鉅額交易
2021/05/11	75.3	13.25	244.8	13.52	13.00	-169.5	108,102	-0.16%	大賣/鉅額交易
2021/05/10	27	13.35	145	13.19	13.35	-118	102,931	-0.11%	大賣/鉅額交易
2021/05/07	4	12.73	3	12.75	12.85	1	100,112	0.00%
2021/05/06	5	12.66	6	12.66	12.75	-1	99,754	0.00%
2021/05/05	23	12.61	7	12.59	12.60	16	98,452	0.02%
2021/05/04	57	12.34	84	12.68	12.35	-27	96,151	-0.03%
2021/05/03	118	13.02	25	13.00	13.00	93	91,250	0.10%	大買/
2021/04/29	68	12.99	113	13.08	13.05	-45	89,321	-0.05%	大賣/
2021/04/28	111	13.17	47	13.25	13.15	64	86,923	0.07%	大買/
2021/04/27	59	13.32	101	13.33	13.45	-42	84,339	-0.05%	大賣/
2021/04/26	74	13.42	390	13.35	13.50	-316	80,862	-0.39%	大賣/鉅額交易
2021/04/23	21	11.96	37	12.14	12.30	-16	74,293	-0.02%
2021/04/22	3	11.88	65.6	11.97	11.85	-62.6	72,104	-0.09%
2021/04/21	2.6	11.71	2	11.75	11.75	0.6	68,469	0.00%
2021/04/20	13	11.91	46.4	11.95	11.80	-33.4	68,119	-0.05%
2021/04/19	75	11.72	36.1	11.76	11.80	38.9	67,727	0.06%
2021/04/16	17	11.24	15.4	11.27	11.25	1.7	67,623	0.00%
2021/04/15	31.4	11.16	2	11.23	11.25	29.4	67,182	0.04%
2021/04/14	72	11.13	185	10.95	11.05	-113	66,270	-0.17%	大賣/鉅額交易
2021/04/13	56.6	11.20	36	11.12	11.05	20.6	65,355	0.03%
2021/04/12	113.4	10.94	209	10.86	11.15	-95.6	63,818	-0.15%	大買/大賣/
2021/04/09	8	10.35	4	10.40	10.40	4	60,551	0.01%
2021/04/08	4	10.41	0	0.00	10.40	4	60,532	0.01%
2021/04/07	2	10.40	609	10.43	10.45	-607	61,313	-0.99%	大賣/鉅額交易
2021/04/06	24	10.49	320.9	10.45	10.45	-296.9	61,136	-0.49%	大賣/鉅額交易
2021/04/01	3	10.50	5	10.50	10.50	-2	60,829	0.00%
2021/03/31	8	10.46	204.2	10.50	10.50	-196.2	60,761	-0.32%	大賣/鉅額交易
2021/03/30	3.3	10.40	9	10.36	10.40	-5.7	61,195	-0.01%
2021/03/29	10	10.48	39.2	10.45	10.50	-29.2	61,482	-0.05%
2021/03/26	21	10.52	2	10.58	10.50	19	62,181	0.03%
2021/03/25	7	10.36	32	10.37	10.50	-25	62,038	-0.04%
2021/03/24	5	10.25	6	10.20	10.20	-1	62,349	0.00%
2021/03/23	3	10.22	12	10.25	10.20	-9	62,367	-0.01%
2021/03/22	4.3	10.15	164	10.12	10.15	-159.7	62,486	-0.26%	大賣/鉅額交易
2021/03/19	10	10.08	61	10.09	10.00	-51	62,256	-0.08%
2021/03/18	5.4	10.01	16	10.00	10.00	-10.6	60,575	-0.02%
2021/03/17	102	10.05	99	10.04	10.05	3	60,896	0.00%	大買/
2021/03/16	0	0.00	1.7	10.09	10.10	-1.7	60,755	0.00%
2021/03/15	3	9.99	75	10.01	10.10	-72	60,452	-0.12%
2021/03/12	1	9.84	19	9.82	9.87	-18	59,766	-0.03%
2021/03/11	25.3	9.89	33.8	9.94	9.83	-8.5	60,524	-0.01%
2021/03/10	10	9.80	87	9.80	9.80	-77	59,580	-0.13%
2021/03/09	6	9.66	152.5	9.60	9.70	-146.5	58,773	-0.25%	大賣/鉅額交易
2021/03/08	65	9.48	97	9.52	9.46	-32	57,704	-0.06%
2021/03/05	0	0.00	63	9.44	9.44	-63	57,289	-0.11%
2021/03/04	5	9.41	14	9.46	9.45	-9	58,862	-0.02%
2021/03/03	0	9.32	61	9.40	9.42	-61	58,451	-0.10%
2021/03/02	12	9.35	1	9.38	9.28	11	57,903	0.02%
2021/02/26	25	9.35	12	9.37	9.30	13	57,908	0.02%
2021/02/25	0	0.00	100	9.50	9.55	-100	56,837	-0.18%
2021/02/24	10	9.31	45	9.31	9.31	-35	55,825	-0.06%
2021/02/23	63	9.25	2	9.29	9.29	61	55,424	0.11%
2021/02/22	25.7	9.22	0	9.20	9.20	25.6	54,947	0.05%
2021/02/19	34	9.17	50	9.17	9.20	-16	54,816	-0.03%
2021/02/18	0	9.22	1	9.28	9.25	-1	54,667	0.00%
2021/02/17	93.3	9.16	3	9.18	9.19	90.3	54,240	0.17%
2021/02/05	10	9.04	31	9.03	9.06	-21	53,406	-0.04%
2021/02/04	0	0.00	57	9.04	9.03	-57	53,389	-0.11%
2021/02/03	8	9.01	4	9.03	9.05	4	53,773	0.01%
2021/02/01	5	8.93	20	8.93	8.93	-15	53,717	-0.03%
2021/01/29	1	8.94	21	8.99	8.92	-20	53,647	-0.04%
2021/01/28	126	8.95	0	0.00	8.94	126	53,137	0.24%	大買/鉅額交易
2021/01/27	0	0.00	0.2	9.01	9.01	-0.2	52,475	0.00%
2021/01/26	6	9.05	0	0.00	9.04	6	52,234	0.01%
2021/01/25	3	9.00	20	9.04	9.08	-17	51,945	-0.03%
2021/01/22	21	9.07	1	9.05	9.04	20	51,816	0.04%
2021/01/21	16.7	9.08	0	0.00	9.06	16.7	51,422	0.03%
2021/01/20	22	9.16	1	9.11	9.06	21	51,121	0.04%
2021/01/19	0	0.00	11	9.27	9.31	-11	50,347	-0.02%
2021/01/18	11	9.17	102	9.17	9.25	-91	50,015	-0.18%	大賣/
2021/01/15	19	9.35	27	9.34	9.28	-8	49,517	-0.02%
2021/01/14	5	9.45	0	0.00	9.46	5	49,113	0.01%
2021/01/13	32	9.56	38.4	9.57	9.51	-6.4	48,581	-0.01%
2021/01/12	10	9.51	11	9.54	9.47	-1	47,754	0.00%
2021/01/11	243.3	9.80	90	9.73	9.71	153.3	46,504	0.33%	大買/鉅額交易
2021/01/08	0	0.00	15	9.41	9.41	-15	44,014	-0.03%
2021/01/07	3	9.31	10	9.34	9.29	-7	43,079	-0.02%
2021/01/06	55	9.30	0	0.00	9.28	55	42,418	0.13%
2021/01/05	6	9.22	0	0.00	9.24	6	41,546	0.01%
2021/01/04	90	9.24	25	9.22	9.24	65	41,129	0.16%
2020/12/31	7	9.31	3	9.30	9.30	4	40,631	0.01%
2020/12/30	31	9.24	46	9.35	9.38	-15	39,974	-0.04%
2020/12/29	1,044	9.19	3	9.19	9.18	1,041	38,800	2.68%	大買/鉅額交易
2020/12/25	0	0.00	50.7	9.22	9.20	-50.7	38,192	-0.13%
2020/12/24	0	0.00	3	9.18	9.22	-3	37,695	-0.01%
2020/12/23	2.2	9.11	0.3	9.04	9.19	1.9	36,409	0.01%
2020/12/22	10	9.11	2	9.12	9.05	8	35,227	0.02%
2020/12/21	1.2	9.10	2	9.10	9.11	-0.8	34,095	0.00%
2020/12/18	11	9.09	26	9.17	9.04	-15	32,588	-0.05%
2020/12/17	5	9.06	29	9.11	9.15	-24	30,533	-0.08%
2020/12/16	11	9.09	18	9.05	9.10	-7	29,857	-0.02%
2020/12/15	6	8.95	0	0.00	8.94	6	29,180	0.02%
2020/12/14	7	9.05	0	0.00	9.06	7	28,503	0.02%
2020/12/11	9.3	9.04	14	9.05	9.07	-4.7	27,831	-0.02%
2020/12/10	10	8.94	2	8.96	8.96	8	26,740	0.03%
2020/12/09	14	8.90	0	0.00	8.90	14	26,316	0.05%
2020/12/08	11.3	8.97	25	9.03	8.95	-13.7	25,947	-0.05%
2020/12/07	140.5	9.09	8	9.13	9.13	132.5	25,171	0.53%	大買/鉅額交易
2020/12/04	3	8.99	27.2	8.98	9.00	-24.2	23,819	-0.10%
2020/12/03	0	0.00	23	8.94	8.92	-23	22,879	-0.10%
2020/12/02	2	8.87	20	8.90	8.93	-18	22,440	-0.08%
2020/12/01	4	8.87	2	8.85	8.88	2	21,754	0.01%
2020/11/30	17	8.85	31	8.87	8.92	-14	21,563	-0.06%
2020/11/25	8	8.68	10.3	8.73	8.68	-2.3	19,619	-0.01%
2020/11/24	0	8.66	0	0.00	8.69	0	19,222	0.00%
2020/11/23	1.4	8.65	0	0.00	8.68	1.4	19,056	0.01%
2020/11/20	6	8.62	0	0.00	8.64	6	18,889	0.03%
2020/11/19	0.3	8.67	0	0.00	8.69	0.3	18,794	0.00%
2020/11/18	0	0.00	2	8.70	8.72	-2	18,609	-0.01%
2020/11/17	1	8.66	0	0.00	8.66	1	18,466	0.01%
2020/11/16	0	0.00	4	8.67	8.68	-4	18,839	-0.02%
2020/11/13	1	8.63	0	0.00	8.64	1	18,914	0.01%
2020/11/12	1	8.65	0	0.00	8.69	1	18,904	0.01%
2020/11/11	0.3	8.75	1	8.79	8.79	-0.7	18,722	0.00%
2020/11/10	41	8.71	3	8.69	8.67	38	18,183	0.21%
2020/11/09	1	8.67	0	0.00	8.62	1	17,793	0.01%
2020/11/05	0	0.00	14	8.53	8.52	-14	17,546	-0.08%
2020/11/04	0	0.00	11	8.52	8.49	-11	17,619	-0.06%
2020/11/02	2	8.46	0	0.00	8.46	2	17,998	0.01%
2020/10/30	6	8.38	0	0.00	8.38	6	18,094	0.03%
2020/10/28	2	8.47	0	0.00	8.50	2	17,975	0.01%
2020/10/23	0	8.47	0	0.00	8.47	0	18,589	0.00%
2020/10/22	7	8.50	0	0.00	8.44	7	18,859	0.04%
2020/10/21	0.7	8.50	0	0.00	8.50	0.7	18,834	0.00%
2020/10/20	10	8.47	0	0.00	8.49	10	19,061	0.05%
2020/10/19	0	0.00	1	8.50	8.50	-1	19,162	-0.01%
2020/10/15	3	8.43	4	8.45	8.42	-1	19,745	-0.01%
2020/10/14	10	8.52	0	0.00	8.47	10	19,782	0.05%
2020/10/13	2	8.48	0	0.00	8.50	2	19,956	0.01%
2020/10/12	10.3	8.60	0	0.00	8.55	10.3	20,127	0.05%
2020/10/07	0	8.55	0	0.00	8.55	0	20,568	0.00%
2020/10/06	0.3	8.60	3	8.60	8.61	-2.7	20,790	-0.01%
2020/09/30	2	8.50	0	0.00	8.51	2	21,654	0.01%
2020/09/29	5	8.51	5	8.49	8.51	0	21,984	0.00%
2020/09/24	1	8.30	0	0.00	8.21	1	25,377	0.00%
2020/09/23	5	8.44	5	8.50	8.46	0	25,610	0.00%
2020/09/22	3	8.50	0	0.00	8.50	3	26,012	0.01%
2020/09/21	0.3	8.62	0	0.00	8.61	0.3	26,180	0.00%
2020/09/17	0	0.00	1	8.70	8.70	-1	26,146	0.00%
2020/09/14	0	0.00	1	8.76	8.77	-1	26,778	0.00%
2020/09/11	15	8.74	3	8.74	8.77	12	26,860	0.04%
2020/09/10	5	8.62	5	8.70	8.70	0	26,718	0.00%
2020/09/08	1	8.65	0	0.00	8.66	1	27,064	0.00%
2020/09/07	2	8.61	0	0.00	8.62	2	27,362	0.01%
2020/09/03	0	0.00	4	8.68	8.59	-4	27,964	-0.01%
2020/09/02	0	8.57	520	8.54	8.57	-520	27,849	-1.87%	大賣/鉅額交易
2020/09/01	0.3	8.60	2	8.62	8.60	-1.7	28,084	-0.01%
2020/08/31	1	8.54	0	0.00	8.54	1	28,148	0.00%
2020/08/25	2	8.61	0.7	8.58	8.58	1.3	29,029	0.00%
2020/08/24	2	8.53	0	0.00	8.53	2	29,425	0.01%
2020/08/21	0.3	8.56	10	8.55	8.56	-9.7	29,646	-0.03%
2020/08/20	13	8.47	0	0.00	8.41	13	29,657	0.04%
2020/08/19	0	0.00	7	8.70	8.65	-7	29,248	-0.02%
2020/08/17	5	8.70	10.3	8.70	8.70	-5.3	29,196	-0.02%
2020/08/14	10	8.63	0	0.00	8.66	10	29,191	0.03%
2020/08/13	0	0.00	25	8.70	8.68	-25	29,262	-0.09%
2020/08/12	0	0.00	10	8.69	8.68	-10	29,449	-0.03%
2020/08/11	1	8.69	0	0.00	8.68	1	29,567	0.00%
2020/08/10	2	8.73	25	8.69	8.72	-23	29,663	-0.08%
2020/08/07	7	8.63	0	0.00	8.66	7	29,659	0.02%
2020/08/06	3	8.74	10.3	8.68	8.71	-7.3	29,540	-0.02%
2020/08/05	3	8.64	0.1	8.63	8.63	2.9	29,537	0.01%
2020/08/04	0.3	8.60	22	8.59	8.58	-21.7	29,689	-0.07%
2020/08/03	10	8.56	0	0.00	8.53	10	29,707	0.03%
2020/07/31	0	0.00	35	8.68	8.64	-35	29,568	-0.12%
2020/07/30	7	8.69	0	0.00	8.66	7	29,583	0.02%
2020/07/29	2	8.75	7	8.75	8.75	-5	29,487	-0.02%
2020/07/28	10	8.58	0	0.00	8.59	10	29,815	0.03%
2020/07/27	25	8.66	0	0.00	8.61	25	30,109	0.08%
2020/07/24	11	8.78	0	0.00	8.75	11	30,314	0.04%
2020/07/23	5	8.86	0	0.00	8.86	5	30,505	0.02%
2020/07/22	5	8.87	10	8.87	8.90	-5	30,663	-0.02%
2020/07/21	6.3	8.86	0	0.00	8.85	6.3	30,465	0.02%
2020/07/16	21	8.87	3	8.90	8.87	18	30,725	0.06%
2020/07/15	3	8.87	0	0.00	8.86	3	30,708	0.01%
2020/07/14	11	8.84	0	8.88	8.88	11	30,875	0.04%
2020/07/13	10	8.79	10	8.79	8.81	0	31,115	0.00%
2020/07/10	9	8.76	2	8.74	8.75	7	31,523	0.02%
2020/07/09	8	8.87	0	0.00	8.83	8	31,610	0.03%
2020/07/08	0	0.00	5	8.91	8.92	-5	31,802	-0.02%
2020/07/07	27	8.95	3	9.01	8.94	24	31,687	0.08%
2020/07/06	1	9.02	36.3	9.03	9.04	-35.3	31,066	-0.11%
2020/07/03	9	9.48	11.2	9.46	9.47	-2.2	29,825	-0.01%
2020/07/02	0	0.00	30	9.47	9.48	-30	28,526	-0.11%
2020/07/01	0.3	9.48	10	9.47	9.48	-9.7	28,038	-0.03%
2020/06/29	15	9.34	0	0.00	9.37	15	27,984	0.05%
2020/06/24	4	9.38	0	0.00	9.34	4	27,915	0.01%
2020/06/23	522	9.35	0	0.00	9.33	522	28,234	1.85%	大買/鉅額交易
2020/06/22	0.3	9.32	1	9.33	9.32	-0.7	28,295	0.00%
2020/06/19	12	9.35	0	0.00	9.26	12	28,847	0.04%
2020/06/18	3	9.35	0	0.00	9.40	3	28,729	0.01%
2020/06/17	7	9.38	0	0.00	9.40	7	28,912	0.02%
2020/06/16	2	9.39	3	9.39	9.39	-1	29,766	0.00%
2020/06/15	1	9.16	5	9.32	9.27	-4	31,261	-0.01%
2020/06/12	0	0.00	1	9.13	9.16	-1	31,650	0.00%
2020/06/11	30	9.30	7	9.25	9.20	23	32,027	0.07%
2020/06/09	0	0.00	6	9.48	9.48	-6	33,030	-0.02%
2020/06/08	0	0.00	31	9.47	9.49	-31	33,656	-0.09%
2020/06/05	0	0.00	52	9.37	9.40	-52	33,743	-0.15%
2020/06/04	0	0.00	10	9.32	9.36	-10	34,278	-0.03%
2020/06/03	10	9.23	0	0.00	9.30	10	34,614	0.03%
2020/06/02	0	9.14	2	9.14	9.14	-2	34,369	-0.01%
2020/06/01	3.3	9.15	37	9.15	9.11	-33.7	34,332	-0.10%
2020/05/29	11	8.98	3	9.05	9.09	8	34,099	0.02%
2020/05/28	8	9.01	0	0.00	9.00	8	33,815	0.02%
2020/05/27	9	9.07	0.5	9.05	9.07	8.5	33,948	0.03%
2020/05/26	1	9.06	6	9.04	9.02	-5	34,214	-0.01%
2020/05/25	8	8.89	0	0.00	8.97	8	34,322	0.02%
2020/05/22	10	8.93	90	8.95	8.93	-80	34,457	-0.23%
2020/05/21	2.3	9.03	0	0.00	9.01	2.3	34,522	0.01%
2020/05/20	0	0.00	12	9.02	9.02	-12	34,534	-0.03%
2020/05/19	1	9.03	1	9.00	9.00	0	34,542	0.00%
2020/05/18	1	8.93	4	8.94	8.95	-3	34,373	-0.01%
2020/05/15	8	8.98	0	0.00	8.95	8	34,217	0.02%
2020/05/14	70	8.99	0	0.00	8.99	70	34,006	0.21%
2020/05/12	1	9.05	0.6	9.04	9.04	0.4	33,932	0.00%
2020/05/11	110	9.14	21	9.12	9.10	89	33,846	0.26%	大買/
2020/05/08	0	0.00	2	9.03	8.98	-2	33,671	-0.01%
2020/05/07	10.2	8.97	0	0.00	8.93	10.2	33,666	0.03%
2020/05/06	4	8.92	0	0.00	8.90	4	33,670	0.01%
2020/05/05	1	8.93	2.5	9.00	8.92	-1.5	33,636	0.00%
2020/04/30	104	9.10	2	9.08	9.06	102	33,466	0.30%	大買/鉅額交易
2020/04/29	5	8.98	6	8.97	8.98	-1	33,376	0.00%
2020/04/28	1	8.70	25	8.73	8.76	-24	33,328	-0.07%
2020/04/27	0	0.00	1	8.62	8.58	-1	34,140	0.00%
2020/04/24	11	8.42	2	8.47	8.40	9	34,012	0.03%
2020/04/23	4.4	8.43	0	0.00	8.43	4.4	34,060	0.01%
2020/04/22	0	0.00	3	8.40	8.39	-3	33,930	-0.01%
2020/04/21	10	8.31	0	0.00	8.36	10	33,923	0.03%
2020/04/17	3	8.66	80	8.69	8.60	-77	33,599	-0.23%
2020/04/16	13	8.52	1	8.55	8.51	12	33,464	0.04%
2020/04/15	2	8.62	7	8.64	8.66	-5	33,094	-0.02%
2020/04/14	10	8.47	4	8.47	8.51	6	32,751	0.02%
2020/04/13	0	0.00	9	8.32	8.35	-9	32,360	-0.03%
2020/04/10	4	8.05	3	8.13	8.13	1	31,789	0.00%
2020/04/09	5	7.91	20	7.95	7.95	-15	31,596	-0.05%
2020/04/08	5.8	7.78	1	7.78	7.83	4.8	31,500	0.02%
2020/04/07	2	7.77	0	0.00	7.76	2	31,386	0.01%
2020/04/06	0.4	7.65	1	7.56	7.65	-0.6	31,416	0.00%
2020/04/01	0.8	7.53	0	0.00	7.51	0.8	31,248	0.00%
2020/03/30	3	7.66	0	0.00	7.74	3	30,327	0.01%
2020/03/27	1	7.80	0	0.00	7.81	1	30,076	0.00%
2020/03/26	1	7.58	0	0.00	7.60	1	29,712	0.00%
2020/03/25	1	7.54	6	7.52	7.54	-5	29,961	-0.02%
2020/03/24	4.6	7.26	52	7.35	7.26	-47.4	29,536	-0.16%
2020/03/23	53	7.05	0	0.00	7.01	53	29,297	0.18%
2020/03/20	0	0.00	120	7.48	7.35	-120	29,208	-0.41%	大賣/鉅額交易
2020/03/19	237	7.06	10	7.04	6.90	227	28,477	0.80%	大買/鉅額交易
2020/03/18	25	7.54	5	7.57	7.50	20	27,654	0.07%
2020/03/17	10	7.72	0	0.00	7.60	10	27,212	0.04%
2020/03/16	10.4	8.01	1	7.95	7.93	9.4	26,615	0.04%
2020/03/13	130	7.74	72	8.15	8.29	58	26,174	0.22%	大買/
2020/03/12	156	8.68	14	8.68	8.56	142	24,977	0.57%	大買/鉅額交易
2020/03/11	3	8.97	20.8	9.01	8.97	-17.8	24,337	-0.07%
2020/03/10	6	8.97	0	0.00	9.00	6	24,120	0.02%
2020/03/09	71	9.05	8	9.10	9.03	63	23,767	0.27%
2020/03/06	0	0.00	16	9.22	9.18	-16	23,205	-0.07%
2020/03/04	0.3	9.26	0	0.00	9.26	0.3	23,182	0.00%
2020/03/03	3	9.19	0	0.00	9.17	3	23,128	0.01%
2020/03/02	5.7	9.06	5	9.10	9.10	0.7	23,074	0.00%
2020/02/27	11	9.19	8	9.18	9.16	3	23,444	0.01%
2020/02/25	1	9.24	0	0.00	9.24	1	23,013	0.00%
2020/02/24	1	9.28	0	0.00	9.30	1	23,082	0.00%
2020/02/21	3.3	9.36	0	0.00	9.36	3.3	22,923	0.01%
2020/02/20	5	9.45	10	9.43	9.41	-5	22,910	-0.02%
2020/02/18	0	0.00	1	9.37	9.37	-1	22,971	0.00%
2020/02/17	1	9.36	1.1	9.37	9.36	-0.1	23,118	0.00%
2020/02/14	0	0.00	0.1	9.40	9.41	-0.1	23,340	0.00%
2020/02/13	0	0.00	1	9.40	9.40	-1	23,611	0.00%
2020/02/12	0.6	9.35	0.8	9.35	9.35	-0.2	24,020	0.00%
2020/02/11	0	0.00	9.3	9.38	9.36	-9.3	24,391	-0.04%
2020/02/10	10	9.30	0	0.00	9.31	10	25,741	0.04%
2020/02/06	0.3	9.49	11	9.46	9.49	-10.7	27,017	-0.04%
2020/02/05	0	0.00	1	9.33	9.33	-1	27,138	0.00%
2020/02/04	9.3	9.28	4	9.35	9.29	5.3	27,028	0.02%
2020/02/03	1.6	9.25	20	9.15	9.23	-18.4	27,101	-0.07%
2020/01/31	13	9.37	0	0.00	9.29	13	26,842	0.05%
2020/01/30	83	9.41	1	9.40	9.26	82	26,536	0.31%
2020/01/20	12	9.84	0	0.00	9.84	12	25,320	0.05%
2020/01/17	40	9.85	0	0.00	9.85	40	25,290	0.16%
2020/01/15	5	9.86	0	0.00	9.84	5	25,653	0.02%
2020/01/14	60	9.87	4.5	9.85	9.88	55.5	25,665	0.22%
2020/01/13	13.9	9.81	3	9.82	9.83	10.9	25,487	0.04%
2020/01/09	5	9.57	0	0.00	9.63	5	25,855	0.02%
2020/01/08	10	9.57	0	0.00	9.56	10	25,981	0.04%
2020/01/07	0	0.00	35	9.66	9.65	-35	25,779	-0.14%
2020/01/06	23.4	9.66	10	9.65	9.65	13.4	25,811	0.05%
2020/01/03	0	9.72	0	0.00	9.76	0	25,773	0.00%
2020/01/02	11.5	9.72	0	0.00	9.72	11.5	25,819	0.04%
2019/12/31	1	9.75	122	9.75	9.73	-121	25,702	-0.47%	大賣/鉅額交易
2019/12/30	5	9.73	0	0.00	9.72	5	25,617	0.02%
2019/12/27	5.5	9.79	0	0.00	9.79	5.5	25,536	0.02%
2019/12/24	3	9.83	0	0.00	9.81	3	25,460	0.01%
2019/12/23	1.2	9.82	0	0.00	9.87	1.2	25,535	0.00%
2019/12/20	2	9.81	0	0.00	9.81	2	25,509	0.01%
2019/12/18	10	9.88	0	0.00	9.90	10	24,854	0.04%
2019/12/17	0	0.00	23	9.90	9.93	-23	24,888	-0.09%
2019/12/16	64	9.83	0	0.00	9.81	64	24,640	0.26%
2019/12/13	1	9.81	14	9.91	9.91	-13	24,391	-0.05%
2019/12/12	0	9.72	0	0.00	9.77	0	23,478	0.00%
2019/12/11	16.9	9.68	50	9.71	9.69	-33.1	23,270	-0.14%
2019/12/06	5	9.66	0	0.00	9.65	5	23,362	0.02%
2019/12/05	0	0.00	15	9.64	9.62	-15	23,280	-0.06%
2019/12/04	65	9.57	5.4	9.58	9.58	59.6	23,074	0.26%
2019/12/03	0.6	9.62	0	0.00	9.62	0.6	22,973	0.00%
2019/12/02	70.9	9.66	0	0.00	9.66	70.9	22,910	0.31%
2019/11/29	41	9.74	22	9.72	9.71	19	22,714	0.08%
2019/11/28	3	9.80	1	9.82	9.80	2	22,477	0.01%
2019/11/27	5	9.82	0	0.00	9.82	5	22,536	0.02%
2019/11/26	11	9.91	10	9.91	9.87	1	22,388	0.00%
2019/11/25	3	9.87	53	9.90	9.92	-50	21,636	-0.23%
2019/11/22	10	9.84	44	9.84	9.88	-34	22,022	-0.15%
2019/11/21	107.2	9.76	11	9.79	9.78	96.2	21,968	0.44%	大買/
2019/11/20	12	9.85	11	9.87	9.87	1	21,685	0.00%
2019/11/19	0	0.00	1	9.92	9.92	-1	21,566	0.00%
2019/11/18	1	9.82	0	0.00	9.90	1	21,519	0.00%
2019/11/15	31	9.85	10.1	9.93	9.90	20.9	21,380	0.10%
2019/11/14	19.5	9.84	10	9.83	9.83	9.5	21,305	0.04%
2019/11/13	5	9.88	1	9.93	9.89	4	21,386	0.02%
2019/11/12	30	9.95	3	9.97	9.97	27	21,254	0.13%
2019/11/11	22.9	9.88	1	9.88	9.89	21.9	21,061	0.10%
2019/11/08	170	10.01	58	10.14	10.00	112	20,524	0.55%	大買/鉅額交易
2019/11/07	29	10.13	42	10.14	10.10	-13	20,082	-0.06%
2019/11/06	10	9.95	73	9.93	9.94	-63	18,601	-0.34%
2019/11/05	56	9.83	28	9.83	9.86	28	18,098	0.15%
2019/11/04	0	9.61	128	9.62	9.65	-128	17,590	-0.73%	大賣/鉅額交易
2019/11/01	1.6	9.51	0	0.00	9.54	1.6	17,576	0.01%
2019/10/31	11	9.57	1	9.58	9.50	10	17,750	0.06%
2019/10/30	0	0.00	1	9.51	9.53	-1	17,597	-0.01%
2019/10/28	2	9.49	1	9.50	9.50	1	17,499	0.01%
2019/10/25	2	9.49	0.3	9.47	9.47	1.7	17,436	0.01%
2019/10/24	5	9.53	63	9.52	9.54	-58	17,336	-0.33%
2019/10/22	0	9.45	0.2	9.45	9.49	-0.2	17,005	0.00%
2019/10/21	11.3	9.45	2	9.46	9.45	9.3	16,986	0.05%
2019/10/18	6	9.40	0	0.00	9.47	6	16,897	0.04%
2019/10/17	3	9.44	8	9.44	9.46	-5	16,469	-0.03%
2019/10/16	0	0.00	1	9.30	9.34	-1	16,019	-0.01%
2019/10/15	0	9.24	0	0.00	9.24	0	16,026	0.00%
2019/10/14	5.6	9.26	1	9.27	9.27	4.6	16,051	0.03%
2019/10/09	2	9.15	0	0.00	9.11	2	15,930	0.01%
2019/10/08	0	0.00	50	9.24	9.20	-50	15,837	-0.32%
2019/10/07	1	9.15	0.7	9.15	9.15	0.3	15,905	0.00%
2019/10/04	1	9.17	0	0.00	9.17	1	15,892	0.01%
2019/10/03	38	9.16	0	0.00	9.14	38	15,974	0.24%
2019/10/02	40	9.26	0	0.00	9.25	40	15,890	0.25%
2019/10/01	1.3	9.29	0	0.00	9.29	1.3	15,899	0.01%
2019/09/25	1	9.31	7	9.37	9.34	-6	16,467	-0.04%
2019/09/24	1	9.37	0	0.00	9.37	1	16,455	0.01%
2019/09/23	1	9.37	2.6	9.39	9.39	-1.6	16,623	-0.01%
2019/09/20	100	9.38	2	9.37	9.37	98	16,873	0.58%
2019/09/18	0	0.00	1.7	9.42	9.42	-1.7	16,719	-0.01%
2019/09/17	3	9.40	20	9.45	9.45	-17	16,676	-0.10%
2019/09/16	0	0.00	2	9.44	9.44	-2	16,935	-0.01%
2019/09/12	15	9.43	2	9.44	9.44	13	16,974	0.08%
2019/09/11	1.6	9.38	53	9.43	9.40	-51.4	17,073	-0.30%
2019/09/10	0	0.00	3	9.35	9.39	-3	16,977	-0.02%
2019/09/09	4	9.27	0	9.29	9.32	4	16,832	0.02%
2019/09/06	0	0.00	16.3	9.25	9.25	-16.3	16,853	-0.10%
2019/09/05	0.1	9.22	32	9.26	9.28	-31.9	16,910	-0.19%
2019/09/04	6	9.13	1	9.15	9.15	5	16,818	0.03%
2019/09/03	12	9.10	10	9.13	9.07	2	16,907	0.01%
2019/09/02	51.3	9.09	5	9.13	9.13	46.3	16,980	0.27%
2019/08/30	0	0.00	10	9.04	9.09	-10	17,154	-0.06%
2019/08/29	12	8.98	0	0.00	8.99	12	17,126	0.07%
2019/08/28	0	9.02	10	9.03	9.02	-10	17,213	-0.06%
2019/08/27	10	8.96	0	0.00	8.96	10	17,343	0.06%
2019/08/26	10	9.01	5	9.00	9.00	5	17,126	0.03%
2019/08/23	7	9.05	0	0.00	9.05	7	17,253	0.04%
2019/08/22	0	0.00	10	9.10	9.06	-10	17,462	-0.06%
2019/08/21	3	9.06	0	0.00	9.05	3	19,290	0.02%
2019/08/16	0	0.00	4	9.17	9.16	-4	19,725	-0.02%
2019/08/12	0.3	9.12	0	0.00	9.12	0.3	20,643	0.00%
2019/08/08	10	9.09	0	0.00	9.06	10	20,972	0.05%
2019/08/07	23	8.99	0	0.00	8.99	23	21,188	0.11%
2019/08/06	11	8.98	0	0.00	9.02	11	21,745	0.05%
2019/08/05	22	9.08	2	9.10	9.08	20	21,641	0.09%
2019/08/02	1	9.14	14	9.13	9.15	-13	21,731	-0.06%
2019/08/01	2.3	9.24	0	0.00	9.22	2.3	22,011	0.01%
2019/07/31	5	9.34	0	0.00	9.28	5	22,200	0.02%
2019/07/29	6	9.33	0	0.00	9.35	6	22,397	0.03%
2019/07/26	0	9.27	10	9.26	9.32	-10	22,450	-0.04%
2019/07/25	5	9.28	0.9	9.25	9.25	4.1	22,706	0.02%
2019/07/24	105	9.26	0	0.00	9.27	105	23,004	0.46%	大買/鉅額交易
2019/07/23	1	9.30	0	0.00	9.26	1	23,066	0.00%
2019/07/22	3	9.34	0	0.00	9.32	3	23,024	0.01%
2019/07/19	10	9.37	0	0.00	9.32	10	23,094	0.04%
2019/07/15	1	9.39	2.5	9.37	9.40	-1.5	22,868	-0.01%
2019/07/12	100	9.42	0	0.00	9.41	100	23,187	0.43%
2019/07/11	0.6	9.47	0	0.00	9.48	0.6	23,178	0.00%
2019/07/10	0	0.00	2	9.30	9.29	-2	23,037	-0.01%
2019/07/09	0	0.00	2	9.28	9.28	-2	23,142	-0.01%
2019/07/08	1	9.30	0	0.00	9.33	1	23,172	0.00%
2019/07/05	0	0.00	40	9.32	9.32	-40	23,361	-0.17%
2019/07/04	1	9.33	1	9.35	9.32	0	23,841	0.00%
2019/07/03	0	0.00	6	9.52	9.50	-6	23,813	-0.03%
2019/07/02	51	9.52	3	9.55	9.55	48	23,719	0.20%
2019/07/01	1.3	9.50	0	0.00	9.50	1.3	23,633	0.01%
2019/06/27	2	9.51	0	0.00	9.50	2	23,736	0.01%
2019/06/24	20	9.49	1	9.52	9.53	19	24,293	0.08%
2019/06/21	2.9	9.45	0	0.00	9.46	2.9	24,438	0.01%
2019/06/20	3	9.52	52	9.51	9.50	-49	24,298	-0.20%
2019/06/19	0	0.00	5	9.42	9.47	-5	24,178	-0.02%
2019/06/18	0	0.00	10	9.36	9.36	-10	24,121	-0.04%
2019/06/17	0	9.31	0	0.00	9.31	0	24,248	0.00%
2019/06/14	0.3	9.27	0	0.00	9.27	0.3	24,662	0.00%
2019/06/12	10	9.32	0	0.00	9.37	10	25,001	0.04%
2019/06/06	0	0.00	3	9.42	9.45	-3	24,846	-0.01%
2019/06/05	0.3	9.33	50	9.37	9.33	-49.7	24,822	-0.20%
2019/06/04	0	9.30	52	9.30	9.30	-52	24,760	-0.21%
2019/06/03	1	9.25	0	0.00	9.25	1	24,647	0.00%
2019/05/31	7	9.25	0	0.00	9.30	7	24,643	0.03%
2019/05/30	5	9.20	0	0.00	9.24	5	24,469	0.02%
2019/05/29	2	9.11	0	0.00	9.10	2	24,505	0.01%
2019/05/27	0	0.00	8	9.19	9.23	-8	22,768	-0.04%
2019/05/24	3	9.18	1	9.22	9.20	2	22,801	0.01%
2019/05/22	100.3	9.26	0	0.00	9.30	100.3	22,513	0.45%
2019/05/21	2.6	9.45	2	9.42	9.42	0.6	22,425	0.00%
2019/05/17	4	9.03	37	9.04	9.05	-33	21,729	-0.15%
2019/05/16	109	9.12	0	0.00	9.03	109	21,397	0.51%	大買/鉅額交易
2019/05/14	11	9.26	1	9.23	9.21	10	21,090	0.05%
2019/05/13	11	9.52	0	0.00	9.48	11	20,271	0.05%
2019/05/10	2	9.50	0	0.00	9.48	2	20,290	0.01%
2019/05/09	11	9.56	0	0.00	9.50	11	20,104	0.05%
2019/05/08	53	9.68	0	0.00	9.65	53	19,659	0.27%
2019/05/07	4	9.78	0	0.00	9.75	4	19,271	0.02%
2019/05/06	51	9.81	0	0.00	9.81	51	19,210	0.27%
2019/05/02	0	0.00	25	9.93	9.91	-25	19,193	-0.13%
2019/04/30	15	9.94	0	0.00	9.95	15	18,925	0.08%
2019/04/29	20	9.99	297	10.04	10.05	-277	18,540	-1.49%	大賣/鉅額交易
2019/04/26	117	9.92	73	9.96	9.96	44	18,447	0.24%	大買/
2019/04/25	4	9.97	0	0.00	9.96	4	18,460	0.02%
2019/04/24	1	9.98	0	0.00	9.97	1	18,421	0.01%
2019/04/23	54	9.97	11.5	9.96	9.99	42.5	18,498	0.23%
2019/04/22	60	10.00	60	9.99	9.99	0	18,469	0.00%
2019/04/19	35	10.00	30	10.05	10.00	5	18,512	0.03%
2019/04/18	167	10.00	160	10.04	10.00	7	18,539	0.04%	大買/大賣/
2019/04/17	185	10.00	100	10.02	10.00	85	18,487	0.46%	大買/
2019/04/16	30	10.00	80	10.05	10.05	-50	18,438	-0.27%
2019/04/15	116	10.05	130	10.08	10.00	-14	18,479	-0.08%	大買/大賣/
2019/04/12	120	10.02	102	10.06	10.10	18	18,693	0.10%	大買/大賣/
2019/04/11	300.3	10.05	0	0.00	10.05	300.3	18,594	1.61%	大買/鉅額交易
2019/04/10	0	0.00	0.2	10.05	10.05	-0.2	18,387	0.00%
2019/04/09	40	10.03	20	10.05	10.05	20	17,940	0.11%
2019/04/08	5	10.00	0	0.00	10.05	5	17,801	0.03%
2019/04/02	1	10.10	0	0.00	10.05	1	17,350	0.01%
2019/04/01	1	10.05	0	0.00	10.05	1	17,227	0.01%
2019/03/29	2	10.20	41	10.25	10.30	-39	16,867	-0.23%
2019/03/28	0	0.00	0.6	10.10	10.15	-0.6	16,524	0.00%
2019/03/27	40	10.10	0	0.00	10.05	40	16,354	0.24%
2019/03/26	20	10.05	0	0.00	10.10	20	16,401	0.12%
2019/03/25	1	10.00	50	10.00	10.00	-49	16,538	-0.30%
2019/03/22	0	0.00	11.9	10.17	10.20	-11.9	16,380	-0.07%
2019/03/20	0	0.00	0.4	10.15	10.20	-0.4	16,230	0.00%
2019/03/19	0	0.00	116	10.20	10.15	-116	16,204	-0.72%	大賣/鉅額交易
2019/03/18	1	10.05	23	10.06	10.10	-22	15,988	-0.14%
2019/03/14	0	0.00	1	9.95	9.95	-1	15,711	-0.01%
2019/03/12	0	0.00	7	9.99	9.99	-7	15,957	-0.04%
2019/03/11	1	9.92	0	0.00	9.90	1	16,141	0.01%
2019/03/07	35	9.94	0	0.00	9.95	35	17,306	0.20%
2019/03/06	5	9.92	0	0.00	9.91	5	17,429	0.03%
2019/03/05	11	9.92	0	0.00	9.90	11	17,481	0.06%
2019/02/27	0	0.00	10	9.99	9.97	-10	17,368	-0.06%
2019/02/26	55	9.99	0	0.00	9.97	55	17,387	0.32%
2019/02/25	5	9.98	0	0.00	10.00	5	17,307	0.03%
2019/02/22	10	9.99	0	0.00	9.99	10	17,440	0.06%
2019/02/21	0	0.00	1	10.00	10.00	-1	17,543	-0.01%
2019/02/20	5	9.98	1.5	10.00	10.00	3.5	17,636	0.02%
2019/02/19	5	9.93	0	0.00	9.97	5	17,617	0.03%
2019/02/15	15	9.86	0	0.00	9.86	15	17,768	0.08%
2019/02/14	6	9.90	0	0.00	9.86	6	17,845	0.03%
2019/02/13	3	9.92	8	9.96	9.94	-5	17,924	-0.03%
2019/02/12	18	9.90	6.5	9.87	9.90	11.5	17,928	0.06%
2019/02/11	10	9.95	0	0.00	9.91	10	18,096	0.06%
2019/01/30	5	9.98	0	0.00	9.98	5	18,161	0.03%
2019/01/29	10	9.94	1	10.00	10.00	9	17,936	0.05%
2019/01/24	1	9.78	0	0.00	9.92	1	17,936	0.01%
2019/01/22	0	0.00	1	9.95	9.90	-1	18,200	-0.01%
2019/01/21	0	0.00	4	9.98	9.95	-4	18,219	-0.02%
2019/01/17	2	9.81	1	9.84	9.84	1.1	19,253	0.01%
2019/01/15	0	0.00	11	9.89	9.93	-11	20,161	-0.05%
2019/01/14	1	9.80	0	0.00	9.81	1	20,159	0.00%
2019/01/11	2	9.87	1	9.91	9.91	1	20,775	0.00%
2019/01/10	2	9.84	0	0.00	9.90	2	21,140	0.01%
2019/01/09	1	9.85	0	9.85	9.90	1	21,541	0.00%
2019/01/07	1	9.71	8	9.72	9.75	-7	22,042	-0.03%
2019/01/04	13	9.50	0	0.00	9.45	13	22,438	0.06%
2019/01/03	8	9.61	0	0.00	9.63	8	23,773	0.03%
2018/12/27	0	0.00	13	9.71	9.76	-13	24,593	-0.05%
2018/12/25	1	9.62	0	9.63	9.62	1	24,968	0.00%
2018/12/24	5	9.74	0	0.00	9.76	5	25,407	0.02%
2018/12/22	0	0.00	2.1	9.73	9.73	-2.1	25,680	-0.01%
2018/12/21	0	0.00	3	9.61	9.77	-3	26,107	-0.01%
2018/12/20	3	9.69	1	9.72	9.63	2	26,950	0.01%
2018/12/19	100	9.73	30	9.73	9.75	70	27,316	0.26%
2018/12/18	13	9.74	0	0.00	9.71	13	27,273	0.05%
2018/12/17	4	9.94	0.6	9.93	9.92	3.4	27,377	0.01%
2018/12/12	19	9.93	0	0.00	9.93	19	27,862	0.07%
2018/12/11	0	0.00	2	9.98	10.00	-2	27,790	-0.01%
2018/12/06	3	9.96	0	0.00	9.97	3	28,098	0.01%
2018/12/05	29	10.05	0	0.00	10.05	29	28,180	0.10%
2018/12/04	30	10.10	0	0.00	10.15	30	28,309	0.11%
2018/12/03	100	10.10	100	10.15	10.15	0	28,223	0.00%
2018/11/30	4	10.15	11	10.29	10.00	-7	28,230	-0.02%
2018/11/28	1	9.98	0	0.00	10.05	1	27,533	0.00%
2018/11/21	0	0.00	5	10.00	10.05	-5	27,569	-0.02%
2018/11/20	20	10.00	0	0.00	10.00	20	27,449	0.07%
2018/11/19	10	10.05	0	0.00	10.05	10	27,427	0.04%
2018/11/13	100	10.00	10	10.00	10.00	90	27,466	0.33%
2018/11/08	0.1	10.15	0	0.00	10.15	0.1	27,347	0.00%
2018/11/05	3	9.88	0	0.00	9.95	3	27,692	0.01%
2018/11/02	0	0.00	1	9.96	9.96	-1	27,713	0.00%
2018/10/31	24	9.84	0	0.00	9.93	24	27,948	0.09%
2018/10/29	14	9.53	0	0.00	9.60	14	28,118	0.05%
2018/10/26	3	9.48	5	9.58	9.55	-2	28,463	-0.01%
2018/10/25	44	9.51	0	0.00	9.51	44	28,360	0.16%
2018/10/24	20	9.74	3	9.73	9.76	17	27,969	0.06%
2018/10/23	40	9.95	2	9.94	9.94	38	27,462	0.14%
2018/10/22	1	9.97	3	10.05	10.05	-2	27,152	-0.01%
2018/10/19	11	9.99	0	0.00	10.00	11	27,173	0.04%
2018/10/18	0	0.00	5	10.25	10.10	-5	27,036	-0.02%
2018/10/17	0	0.00	35	10.31	10.20	-35	26,848	-0.13%
2018/10/16	0	0.00	5	10.25	10.20	-5	26,642	-0.02%
2018/10/15	5	10.25	3.1	10.25	10.25	1.9	26,525	0.01%
2018/10/12	26	10.06	19	10.29	10.35	7	26,253	0.03%
2018/10/11	74	10.24	10	10.18	10.20	64	25,918	0.25%
2018/10/08	0	0.00	5	10.90	10.90	-5	24,243	-0.02%
2018/10/05	30	10.93	85.5	10.95	10.95	-55.5	24,502	-0.23%
2018/10/04	45	11.01	0	0.00	11.00	45	25,037	0.18%
2018/10/03	2	11.13	0	0.00	11.15	2	25,398	0.01%
2018/10/02	1	11.20	0.5	11.20	11.20	0.5	26,319	0.00%
2018/09/28	0	0.00	1	11.40	11.40	-1	26,474	0.00%
2018/09/27	20	11.40	40	11.39	11.45	-20	26,475	-0.08%
2018/09/26	31	11.20	11	11.25	11.25	20	25,767	0.08%
2018/09/21	0	0.00	6	11.06	11.10	-6	26,434	-0.02%
2018/09/20	20	10.95	0	0.00	10.95	20	26,257	0.08%
2018/09/19	0	10.95	1.2	10.99	11.00	-1.2	26,480	0.00%
2018/09/18	0	0.00	18	10.85	10.85	-18	26,422	-0.07%
2018/09/17	20	10.90	0	0.00	10.90	20	26,281	0.08%
2018/09/10	2	10.70	30	10.70	10.75	-28	26,532	-0.11%
2018/09/06	5	10.70	0	0.00	10.80	5	27,401	0.02%
2018/09/05	12	10.85	0	0.00	10.80	12	27,301	0.04%
2018/09/04	0	0.00	0.3	10.95	10.95	-0.3	27,037	0.00%
2018/08/30	0	0.00	19	10.95	10.95	-19	27,363	-0.07%
2018/08/29	0	0.00	2	11.05	11.10	-2	27,484	-0.01%
2018/08/28	0	0.00	2	11.00	11.05	-2	27,586	-0.01%
2018/08/27	0	0.00	2	10.95	10.95	-2	27,742	-0.01%
2018/08/23	0	0.00	30	10.95	11.00	-30	28,716	-0.10%
2018/08/22	41	10.94	0	0.00	10.95	41	29,422	0.14%
2018/08/21	0	0.00	4	10.90	11.00	-4	29,663	-0.01%
2018/08/20	0	0.00	0.3	10.85	10.85	-0.3	29,777	0.00%
2018/08/16	1	10.85	21	10.95	10.95	-20	29,858	-0.07%
2018/08/15	0	0.00	2	10.95	10.85	-2	29,768	-0.01%
2018/08/13	1	10.90	0	0.00	10.85	1	30,059	0.00%
2018/08/10	0	0.00	5	11.02	11.00	-5	30,506	-0.02%
2018/08/09	0	0.00	0	11.00	11.00	0	30,503	0.00%
2018/08/07	12	10.95	0	0.00	10.95	12	31,079	0.04%
2018/08/06	10	10.95	0	0.00	10.95	10	31,072	0.03%
2018/08/03	0	0.00	16	11.00	11.05	-16	30,918	-0.05%
2018/07/31	0	0.00	6	11.15	11.20	-6	30,860	-0.02%
2018/07/26	3	11.23	0	0.00	11.20	3	31,232	0.01%
2018/07/25	0	0.00	8	11.14	11.20	-8	31,808	-0.03%
2018/07/24	0	0.00	0.7	11.00	11.05	-0.7	31,884	0.00%
2018/07/23	2	11.05	2	11.05	11.00	0	32,062	0.00%
2018/07/20	5	10.95	30	11.00	10.95	-25	32,382	-0.08%
2018/07/19	7	10.99	5	11.10	10.95	2	32,873	0.01%
2018/07/18	3	11.00	10	11.05	11.05	-7	33,703	-0.02%
2018/07/17	0	0.00	7	10.96	11.00	-7	35,203	-0.02%
2018/07/16	5	10.95	0	0.00	10.95	5	36,199	0.01%
2018/07/13	41	10.92	19	10.98	11.00	22	36,553	0.06%
2018/07/12	28	10.90	27	10.96	11.00	1	36,217	0.00%
2018/07/11	0	0.00	3	11.45	11.45	-3	35,542	-0.01%
2018/07/10	44	11.44	5	11.45	11.40	39	35,109	0.11%
2018/07/09	0	0.00	21.5	11.35	11.40	-21.5	34,338	-0.06%
2018/07/05	0	0.00	43	11.35	11.35	-43	34,131	-0.13%
2018/07/04	0.3	11.35	21	11.35	11.40	-20.7	34,416	-0.06%
2018/07/03	10	11.25	0	0.00	11.35	10	34,469	0.03%
2018/07/02	20	11.23	0	0.00	11.30	20	34,037	0.06%
2018/06/29	1	11.20	0	0.00	11.15	1	33,748	0.00%
2018/06/28	20	11.10	0.2	11.10	11.10	19.8	33,622	0.06%
2018/06/27	0	0.00	10.1	11.15	11.15	-10.1	33,632	-0.03%
2018/06/26	0	0.00	41	11.25	11.35	-41	33,854	-0.12%
2018/06/22	1	11.10	0	0.00	11.05	1	33,898	0.00%
2018/06/20	1	11.00	0	0.00	11.10	1	34,629	0.00%
2018/06/19	24	11.06	0	0.00	11.05	24	34,671	0.07%
2018/06/15	12	11.13	0.1	11.20	11.20	11.9	34,349	0.03%
2018/06/14	14	11.22	0	0.00	11.15	14	33,571	0.04%
2018/06/13	10	11.30	0	0.00	11.30	10	33,422	0.03%
2018/06/12	20	11.38	0	0.00	11.35	20	34,411	0.06%
2018/06/11	1	11.50	5	11.55	11.50	-4	34,449	-0.01%
2018/06/07	1	11.50	5	11.55	11.55	-4	35,044	-0.01%
2018/06/06	0	0.00	2	11.50	11.45	-2	35,311	-0.01%
2018/06/05	0	0.00	5	11.45	11.45	-5	35,361	-0.01%
2018/06/04	13.4	11.36	40	11.35	11.40	-26.6	35,276	-0.08%
2018/06/01	45	11.30	4	11.31	11.35	41	35,316	0.12%
2018/05/31	0.3	11.25	506	11.24	11.25	-505.7	35,358	-1.43%	大賣/鉅額交易
2018/05/30	33	11.14	0	0.00	11.10	33	34,748	0.09%
2018/05/29	16	11.38	8	11.40	11.35	8	34,448	0.02%
2018/05/28	4	11.59	16	11.60	11.50	-12	34,649	-0.03%
2018/05/25	0	0.00	10	11.55	11.55	-10	34,981	-0.03%
2018/05/23	0	0.00	4.4	11.40	11.40	-4.4	36,062	-0.01%
2018/05/22	0	0.00	2	11.65	11.50	-2	36,335	-0.01%
2018/05/21	0	0.00	6	11.65	11.65	-6	36,840	-0.02%
2018/05/18	0	0.00	73	11.52	11.55	-73	37,681	-0.19%
2018/05/16	3	11.35	61	11.37	11.40	-58	37,483	-0.15%
2018/05/15	1	11.20	0	0.00	11.20	1	37,668	0.00%
2018/05/14	0	0.00	15	11.25	11.20	-15	39,051	-0.04%
2018/05/11	4	11.15	0	0.00	11.20	4	39,321	0.01%
2018/05/10	0	0.00	6	11.14	11.10	-6	39,292	-0.02%
2018/05/09	10	11.10	15	11.15	11.15	-5	39,327	-0.01%
2018/05/08	5	11.00	6	11.04	11.05	-1	39,516	0.00%
2018/05/07	0	0.00	4.1	10.95	10.95	-4.1	39,532	-0.01%
2018/05/03	0	0.00	8	11.02	11.00	-8	39,683	-0.02%
2018/05/02	7	11.11	4	11.20	11.05	3	39,779	0.01%
2018/04/30	0	0.00	26	11.21	11.25	-26	39,665	-0.07%
2018/04/26	1	10.95	24	11.00	10.95	-23	40,177	-0.06%
2018/04/25	15	10.87	20	10.90	10.95	-5	40,096	-0.01%
2018/04/24	10	11.00	87	11.01	11.05	-77	40,102	-0.19%
2018/04/23	2	11.00	80	10.97	11.05	-78	39,666	-0.20%
2018/04/20	1	10.70	40	10.69	10.75	-39	38,503	-0.10%
2018/04/19	0	0.00	214	10.57	10.60	-214	37,944	-0.56%	大賣/鉅額交易
2018/04/18	200	10.40	0	0.00	10.45	200	37,983	0.53%	大買/鉅額交易
2018/04/17	4	10.40	0	0.00	10.35	4	38,857	0.01%
2018/04/16	6	10.50	10	10.45	10.45	-4	40,208	-0.01%
2018/04/13	20	10.55	0	0.00	10.60	20	40,724	0.05%
2018/04/12	75	10.56	0	0.00	10.55	75	41,261	0.18%
2018/04/11	39	10.53	8	10.60	10.50	31	41,599	0.07%
2018/04/10	1	10.45	0	0.00	10.55	1	41,464	0.00%
2018/04/09	3	10.40	0	0.00	10.40	3	41,076	0.01%
2018/03/30	3	10.40	3	10.40	10.40	0	40,939	0.00%
2018/03/29	0	0.00	2	10.33	10.30	-2	40,860	0.00%
2018/03/28	5	10.35	0	0.00	10.35	5	40,760	0.01%
2018/03/27	10	10.36	0	0.00	10.45	10	40,705	0.02%
2018/03/26	20	10.23	5	10.25	10.30	15	40,869	0.04%
2018/03/23	14	10.30	0	0.00	10.35	14	41,661	0.03%
2018/03/22	10	10.40	2	10.45	10.45	8	41,967	0.02%
2018/03/21	15	10.47	0	0.00	10.45	15	42,075	0.04%
2018/03/20	6	10.50	0	0.00	10.50	6	42,484	0.01%
2018/03/19	10	10.55	0	0.00	10.55	10	42,833	0.02%
2018/03/15	12	10.46	0	0.00	10.55	12	42,694	0.03%
2018/03/14	15	10.48	0	0.00	10.50	15	42,621	0.04%
2018/03/13	4	10.59	0	0.00	10.65	4	42,281	0.01%
2018/03/12	20	10.55	72	10.55	10.60	-52	42,230	-0.12%
2018/03/09	5	10.45	0	0.00	10.45	5	42,381	0.01%
2018/03/08	16	10.40	0	0.00	10.40	16	42,817	0.04%
2018/03/07	10	10.40	0	0.00	10.40	10	43,672	0.02%
2018/03/06	0	0.00	0.4	10.35	10.40	-0.4	44,019	0.00%
2018/03/05	11	10.35	1.2	10.39	10.30	9.8	44,215	0.02%
2018/03/02	13	10.42	0	0.00	10.40	13	43,848	0.03%
2018/03/01	3	10.50	1	10.50	10.50	2	43,345	0.00%
2018/02/26	33	10.61	0	0.00	10.55	33	42,557	0.08%
2018/02/23	6	10.67	11	10.69	10.65	-5	42,270	-0.01%
2018/02/22	0	0.00	5	10.45	10.50	-5	42,017	-0.01%
2018/02/21	3	10.40	31	10.50	10.50	-28	42,642	-0.07%
2018/02/12	23	10.26	29	10.33	10.35	-6	41,988	-0.01%
2018/02/09	17	9.89	0	0.00	10.00	17	40,886	0.04%
2018/02/07	13	10.10	20	10.20	10.10	-7	40,462	-0.02%
2018/02/06	52	9.94	5	10.05	9.89	47	39,683	0.12%
2018/02/05	6	10.44	0	0.00	10.50	6	38,247	0.02%
2018/02/02	11	10.65	30	10.66	10.65	-19	37,800	-0.05%
2018/01/31	0	0.00	6	10.64	10.70	-6	37,516	-0.02%
2018/01/30	2	10.75	0	0.00	10.70	2	37,117	0.01%
2018/01/29	21	10.75	0	0.00	10.75	21	36,855	0.06%
2018/01/26	1	10.75	0	0.00	10.75	1	36,548	0.00%
2018/01/25	0	0.00	7	10.70	10.80	-7	36,219	-0.02%
2018/01/24	7	10.60	10	10.70	10.75	-3	35,920	-0.01%
2018/01/23	14	10.61	0	0.00	10.70	14	35,434	0.04%
2018/01/22	13	10.80	2	10.85	10.85	11	34,580	0.03%
2018/01/19	31	10.80	20	10.85	10.90	11	34,377	0.03%
2018/01/18	0	0.00	21.2	10.86	10.90	-21.2	33,891	-0.06%
2018/01/17	14	10.67	6	10.74	10.80	8	33,208	0.02%
2018/01/16	4	10.70	10	10.66	10.75	-6	32,638	-0.02%
2018/01/15	57	10.61	1	10.60	10.70	56	32,107	0.17%
2018/01/12	9	10.50	2	10.50	10.50	7	31,607	0.02%
2018/01/11	5	10.45	3	10.50	10.45	2	31,135	0.01%
2018/01/10	14	10.66	26	10.70	10.65	-12	30,470	-0.04%
2018/01/09	10	10.35	650	10.40	10.40	-640	29,098	-2.20%	大賣/鉅額交易
2018/01/08	0	0.00	12	10.35	10.35	-12	28,502	-0.04%
2018/01/04	5	10.10	20	10.10	10.10	-15	27,439	-0.05%
2018/01/03	15	10.13	10	10.10	10.10	5	27,268	0.02%