開發金 (2883)-凱基-敦北券商分點個股進出

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
13.60
漲跌
▲0.15
漲幅
+1.12%
成交量
91,706張
產業
上市金融類股
1938人加入追蹤

立即追蹤
本地時間:14:30

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

開發金 (2883)籌碼相關－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北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
2024/04/29	18	13.45	42	13.55	13.60	-24	49,446	-0.05%
2024/04/26	10	13.50	5	13.50	13.45	5	48,260	0.01%
2024/04/25	2.1	13.50	0	0.00	13.50	2.1	48,311	0.00%
2024/04/24	0	0.00	13	13.69	13.70	-13	48,536	-0.03%
2024/04/22	0	0.00	100	13.45	13.50	-100	49,563	-0.20%
2024/04/19	12	13.33	0	0.00	13.20	12	49,397	0.02%
2024/04/18	0	0.00	15	13.50	13.50	-15	48,701	-0.03%
2024/04/17	7.1	13.32	0	13.30	13.35	7.1	48,466	0.01%
2024/04/16	16	13.44	3	13.37	13.25	13	48,160	0.03%
2024/04/15	162	13.64	0	0.00	13.65	162	47,069	0.34%	大買/鉅額交易
2024/04/12	71	13.81	2	13.80	13.80	69	46,688	0.15%
2024/04/11	23	13.86	20.5	13.90	14.00	2.5	46,140	0.01%
2024/04/10	23.5	14.03	6.7	14.01	14.00	16.8	45,802	0.04%
2024/04/09	1	14.15	41	14.11	14.15	-40	45,547	-0.09%
2024/04/08	1	13.90	17.9	13.80	14.00	-16.9	44,994	-0.04%
2024/04/03	3	13.82	0.2	13.85	13.80	2.8	44,741	0.01%
2024/04/02	61	13.94	31	13.96	13.90	30	44,676	0.07%
2024/04/01	20.4	13.95	11	14.00	14.00	9.4	44,652	0.02%
2024/03/29	1	14.00	3.1	13.98	13.95	-2.1	44,334	0.00%
2024/03/28	27	13.95	2	13.90	13.85	25	43,528	0.06%
2024/03/27	8	14.53	19	14.52	14.55	-11	40,560	-0.03%
2024/03/26	17	14.21	14	14.25	14.30	3	39,547	0.01%
2024/03/25	0	0.00	53	14.19	14.25	-53	38,863	-0.14%
2024/03/22	20	14.03	5	14.10	14.05	15	38,576	0.04%
2024/03/21	91	14.08	75.7	14.10	14.15	15.3	38,212	0.04%
2024/03/20	40	13.99	46	13.94	13.85	-6	38,248	-0.02%
2024/03/19	16	14.05	16	14.10	14.10	0	38,260	0.00%
2024/03/18	38	14.14	19	14.24	14.20	19	38,002	0.05%
2024/03/15	53.4	14.05	9	14.03	14.15	44.4	37,396	0.12%
2024/03/14	154.5	14.23	38	14.17	14.25	116.5	35,673	0.33%	大買/鉅額交易
2024/03/13	0.5	13.75	22.5	13.72	13.80	-22	32,970	-0.07%
2024/03/12	14	13.48	16	13.55	13.60	-2	31,600	-0.01%
2024/03/11	23	13.32	95.1	13.31	13.45	-72.1	30,649	-0.24%
2024/03/08	16	12.88	14	12.90	12.95	2	29,327	0.01%
2024/03/07	5	12.95	41	12.84	12.90	-36	29,839	-0.12%
2024/03/06	0	0.00	24	12.60	12.60	-24	29,918	-0.08%
2024/03/05	1	12.50	10.1	12.50	12.45	-9.1	33,830	-0.03%
2024/03/04	9	12.45	35	12.46	12.45	-26	36,807	-0.07%
2024/03/01	11	12.50	2.1	12.50	12.50	8.9	39,658	0.02%
2024/02/29	0	0.00	27.2	12.52	12.55	-27.2	43,080	-0.06%
2024/02/27	17	12.35	19	12.40	12.40	-2	44,704	0.00%
2024/02/26	19	12.35	93.9	12.36	12.35	-74.9	46,070	-0.16%
2024/02/23	9	12.35	9	12.40	12.40	0	47,671	0.00%
2024/02/22	0	0.00	9	12.40	12.40	-9	49,046	-0.02%
2024/02/21	21	12.36	14	12.41	12.35	7	49,202	0.01%
2024/02/20	10	12.40	9	12.45	12.45	1	49,793	0.00%
2024/02/19	10	12.45	19	12.43	12.45	-9	50,244	-0.02%
2024/02/16	19	12.25	55	12.30	12.35	-36	50,793	-0.07%
2024/02/15	17	12.23	25	12.26	12.15	-8	50,685	-0.02%
2024/02/02	8	12.20	1	12.20	12.20	7	50,556	0.01%
2024/02/01	8	12.20	44	12.21	12.25	-36	50,772	-0.07%
2024/01/31	7	12.05	0	0.00	12.05	7	50,839	0.01%
2024/01/30	14	12.23	4.1	12.14	12.10	9.9	50,965	0.02%
2024/01/29	8	12.20	9	12.25	12.25	-1	51,202	0.00%
2024/01/26	13	12.15	29	12.19	12.15	-16	51,775	-0.03%
2024/01/25	0	0.00	2	12.05	12.10	-2	52,066	0.00%
2024/01/24	17	12.08	10	12.10	12.10	7	52,283	0.01%
2024/01/23	8	12.05	39.8	12.00	12.05	-31.8	52,520	-0.06%
2024/01/22	13	11.93	18	11.99	11.90	-5	53,007	-0.01%
2024/01/19	24	11.87	18	11.91	11.90	6	53,163	0.01%
2024/01/18	9.1	11.85	8	11.85	11.80	1.1	53,672	0.00%
2024/01/17	4.7	11.84	0	0.00	11.75	4.7	53,613	0.01%
2024/01/16	16.2	11.96	0	0.00	11.90	16.2	53,479	0.03%
2024/01/15	10	12.24	2	12.20	12.15	8	53,015	0.02%
2024/01/12	8	12.25	18	12.30	12.25	-10	53,421	-0.02%
2024/01/11	5	12.30	0	0.00	12.25	5	53,564	0.01%
2024/01/10	5	12.30	2	12.25	12.25	3	53,837	0.01%
2024/01/09	5	12.35	5	12.35	12.30	0	54,039	0.00%
2024/01/08	8	12.45	15.3	12.46	12.45	-7.3	54,143	-0.01%
2024/01/05	13	12.30	30	12.33	12.35	-17	54,146	-0.03%
2024/01/04	8	12.30	8	12.35	12.30	0	54,691	0.00%
2024/01/03	21	12.38	0	0.00	12.30	21	55,093	0.04%
2024/01/02	33	12.47	0	0.00	12.45	33	54,856	0.06%
2023/12/29	31	12.50	27	12.53	12.55	4	54,797	0.01%
2023/12/28	13	12.45	11	12.51	12.55	2	55,028	0.00%
2023/12/27	5	12.50	15	12.48	12.50	-10	54,781	-0.02%
2023/12/26	0.1	12.40	33	12.36	12.40	-32.9	54,623	-0.06%
2023/12/22	16	12.28	0	0.00	12.25	16	54,856	0.03%
2023/12/21	27	12.30	19	12.34	12.30	8	54,925	0.01%
2023/12/20	8	12.35	50	12.35	12.35	-42	54,910	-0.08%
2023/12/19	8	12.35	0	0.00	12.35	8	55,067	0.01%
2023/12/15	4	12.55	1	12.60	12.55	3	55,269	0.01%
2023/12/14	3	12.40	36	12.48	12.50	-33	54,687	-0.06%
2023/12/13	7.3	12.22	3	12.20	12.20	4.3	53,630	0.01%
2023/12/11	0	0.00	1	12.30	12.35	-1	53,659	0.00%
2023/12/08	0.2	12.35	9	12.45	12.45	-8.9	53,556	-0.02%
2023/12/07	2	12.40	0	0.00	12.35	2	53,498	0.00%
2023/12/05	6	12.20	0	0.00	12.30	6	53,211	0.01%
2023/12/04	20	12.39	2	12.35	12.35	18	52,563	0.03%
2023/12/01	10	12.55	1	12.55	12.55	9	51,212	0.02%
2023/11/30	0.3	12.55	26	12.60	12.70	-25.7	49,413	-0.05%
2023/11/28	0.2	12.40	3	12.30	12.55	-2.8	42,005	-0.01%
2023/11/27	16	12.39	4	12.39	12.45	12	39,420	0.03%
2023/11/24	10	12.15	0.7	12.15	12.55	9.3	35,732	0.03%
2023/11/22	0	0.00	4	12.30	12.30	-4	31,935	-0.01%
2023/11/21	28	12.05	31	12.15	12.20	-3	30,415	-0.01%
2023/11/20	1	11.90	0	0.00	11.90	1	29,194	0.00%
2023/11/17	66	12.03	34	12.04	11.95	32	29,073	0.11%
2023/11/16	0	0.00	10	11.92	11.95	-10	28,614	-0.03%
2023/11/15	0	0.00	7	11.73	11.80	-7	28,189	-0.02%
2023/11/14	1	11.60	0	0.00	11.50	1	27,640	0.00%
2023/11/13	2.5	11.55	2	11.60	11.55	0.5	27,617	0.00%
2023/11/10	21.5	11.55	0	0.00	11.45	21.5	27,833	0.08%
2023/11/09	3.5	11.44	0	0.00	11.45	3.5	28,172	0.01%
2023/11/08	1	11.40	0	0.00	11.45	1	28,632	0.00%
2023/11/07	3	11.55	0	0.00	11.50	3	28,680	0.01%
2023/11/06	0	0.00	2	11.60	11.65	-2	28,960	-0.01%
2023/11/03	0.5	11.50	71	11.35	11.55	-70.5	28,753	-0.25%
2023/11/02	21.1	11.26	0	0.00	11.20	21.1	28,448	0.07%
2023/11/01	3.1	11.22	2	11.20	11.20	1.1	27,918	0.00%
2023/10/31	12	11.20	17	11.22	11.30	-5	27,990	-0.02%
2023/10/30	4	11.16	0	0.00	11.20	4	28,435	0.01%
2023/10/27	1	11.40	0	0.00	11.30	1	28,305	0.00%
2023/10/26	6.1	11.35	1	11.40	11.30	5.1	28,839	0.02%
2023/10/25	4	11.56	40	11.55	11.50	-36	28,538	-0.13%
2023/10/24	1.2	11.46	0	0.00	11.55	1.2	29,404	0.00%
2023/10/23	7	11.61	0	0.00	11.55	7	29,930	0.02%
2023/10/20	7.5	11.58	0	0.00	11.70	7.5	29,769	0.03%
2023/10/19	11	11.80	0	0.00	11.85	11	29,817	0.04%
2023/10/18	1	11.85	19.1	11.90	11.95	-18.1	30,196	-0.06%
2023/10/17	8	12.00	0	0.00	11.95	8	30,459	0.03%
2023/10/16	0	0.00	16	12.03	12.05	-16	30,957	-0.05%
2023/10/13	21	11.95	17	12.00	12.05	4	31,600	0.01%
2023/10/12	10	11.90	18	12.03	12.05	-8	32,038	-0.02%
2023/10/11	8.3	11.85	46	11.79	11.95	-37.7	31,848	-0.12%
2023/10/06	18	11.59	8	11.65	11.60	10	31,756	0.03%
2023/10/05	65.5	11.60	0	0.00	11.55	65.5	31,921	0.21%
2023/10/04	17.8	11.57	0	0.00	11.55	17.8	31,971	0.06%
2023/10/03	21	11.70	18	11.74	11.70	3	32,604	0.01%
2023/10/02	25	11.77	8	11.80	11.75	17	32,989	0.05%
2023/09/28	8.4	11.75	8.8	11.80	11.80	-0.4	33,805	0.00%
2023/09/27	2.5	11.76	2	11.75	11.75	0.5	34,084	0.00%
2023/09/26	0.3	11.80	0	0.00	11.80	0.3	34,680	0.00%
2023/09/25	5	11.85	10	11.85	11.85	-5	34,740	-0.01%
2023/09/22	13	11.75	0	0.00	11.70	13	35,247	0.04%
2023/09/21	2	11.78	0	0.00	11.75	2	35,117	0.01%
2023/09/20	11	11.90	0	0.00	11.85	11	34,924	0.03%
2023/09/19	10	12.02	5	12.05	11.95	5	34,882	0.01%
2023/09/15	0	0.00	1.6	12.02	12.05	-1.6	35,255	0.00%
2023/09/13	1	11.95	1	11.95	11.95	0	35,381	0.00%
2023/09/12	25	11.95	2	11.90	11.95	23	35,878	0.06%
2023/09/06	4	11.91	0	0.00	11.85	4	36,588	0.01%
2023/09/04	2	11.95	3	11.97	12.05	-1	36,677	0.00%
2023/09/01	0	0.00	5	11.90	11.95	-5	36,792	-0.01%
2023/08/31	3	11.90	0	0.00	11.85	3	36,860	0.01%
2023/08/30	0	0.00	0.1	12.00	12.00	-0.1	36,989	0.00%
2023/08/29	2	11.88	3.9	11.90	11.95	-1.9	37,346	-0.01%
2023/08/28	0	0.00	5	11.88	11.90	-5	37,572	-0.01%
2023/08/25	3.1	11.72	0	0.00	11.70	3.1	38,998	0.01%
2023/08/24	7.1	11.76	1	11.75	11.75	6.1	39,531	0.02%
2023/08/23	7	11.80	1	11.80	11.80	6	39,899	0.02%
2023/08/22	9.1	11.84	0	0.00	11.80	9.1	40,490	0.02%
2023/08/21	1	11.90	0	0.00	11.90	1	40,910	0.00%
2023/08/18	8.4	11.90	0	0.00	11.90	8.4	41,285	0.02%
2023/08/17	7.1	11.89	0	0.00	11.90	7.1	41,443	0.02%
2023/08/16	8.6	11.93	2	11.95	11.90	6.6	41,624	0.02%
2023/08/15	13	12.06	13.5	12.14	12.05	-0.5	41,393	0.00%
2023/08/14	6.4	12.21	0	0.00	12.15	6.4	41,441	0.02%
2023/08/11	30	12.51	10	12.55	12.40	20	41,219	0.05%
2023/08/10	0	0.00	20.5	12.55	12.50	-20.5	41,338	-0.05%
2023/08/08	6	12.42	1	12.50	12.40	5	41,385	0.01%
2023/08/07	1	12.50	0	0.00	12.50	1	41,235	0.00%
2023/08/02	5	12.48	2.8	12.45	12.40	2.2	41,461	0.01%
2023/08/01	2	12.70	0	0.00	12.65	2	42,203	0.00%
2023/07/28	1	12.55	0	0.00	12.60	1	41,154	0.00%
2023/07/27	3	12.70	70	12.70	12.70	-67	40,781	-0.16%
2023/07/26	0.3	12.48	0	0.00	12.45	0.3	39,740	0.00%
2023/07/24	8	12.28	65.9	12.30	12.25	-57.9	39,313	-0.15%
2023/07/21	3	12.33	0	0.00	12.30	3	39,211	0.01%
2023/07/19	1	12.30	25	12.38	12.30	-24	39,208	-0.06%
2023/07/18	17	12.50	3	12.40	12.35	14	38,986	0.04%
2023/07/17	0	0.00	10	12.49	12.50	-10	38,150	-0.03%
2023/07/13	7.7	12.24	0	0.00	12.15	7.7	37,297	0.02%
2023/07/12	0.2	12.30	0.3	12.30	12.30	-0.1	37,007	0.00%
2023/07/11	2	12.30	18	12.29	12.30	-16	37,145	-0.04%
2023/07/10	14	12.25	12	12.45	12.20	2	37,253	0.01%
2023/07/07	12.5	11.88	45.6	11.85	11.90	-33.2	36,579	-0.09%
2023/07/06	21.2	12.00	0	0.00	11.95	21.2	36,258	0.06%
2023/07/05	24	12.20	0	0.00	12.15	24	35,477	0.07%
2023/07/04	47	12.25	14	12.25	12.20	33	35,383	0.09%
2023/07/03	10	12.45	0.2	12.45	12.40	9.8	34,738	0.03%
2023/06/30	30.5	12.44	0	0.00	12.40	30.5	34,721	0.09%
2023/06/29	10	12.55	2	12.60	12.55	8	34,295	0.02%
2023/06/28	6	12.58	1	12.55	12.55	5	34,327	0.01%
2023/06/27	21.1	12.55	0	0.00	12.50	21.1	34,223	0.06%
2023/06/26	15.2	12.61	0	0.00	12.60	15.2	34,067	0.04%
2023/06/20	1	12.65	3	12.70	12.70	-2	34,095	-0.01%
2023/06/19	12	12.70	45	12.70	12.70	-33	33,951	-0.10%
2023/06/16	12	12.79	25	12.85	12.75	-13	33,773	-0.04%
2023/06/15	10	12.85	0	0.00	12.80	10	33,371	0.03%
2023/06/13	31	12.89	41	12.88	12.85	-10	34,207	-0.03%
2023/06/12	2	12.93	0	0.00	12.90	2	34,173	0.01%
2023/06/09	0	0.00	1.3	12.96	13.00	-1.3	34,750	0.00%
2023/06/08	0	0.00	0.3	13.10	13.00	-0.3	35,215	0.00%
2023/06/07	3	13.10	0	0.00	13.10	3	35,617	0.01%
2023/06/06	1	13.15	1	13.10	13.10	0	35,539	0.00%
2023/06/05	0.5	13.00	23	13.05	13.00	-22.5	35,469	-0.06%
2023/06/02	1.5	12.90	0	0.00	12.90	1.5	35,074	0.00%
2023/06/01	0	0.00	1	12.90	12.80	-1	34,776	0.00%
2023/05/31	1.1	12.72	5	12.90	12.70	-3.9	34,643	-0.01%
2023/05/30	25.2	12.84	1.9	12.87	12.80	23.3	33,423	0.07%
2023/05/29	8	12.86	0	0.00	12.80	8	33,060	0.02%
2023/05/26	2	12.85	5	12.85	12.85	-3	32,925	-0.01%
2023/05/25	19	13.09	0	0.00	13.00	19	32,351	0.06%
2023/05/24	10	13.30	2	13.35	13.30	8	31,920	0.03%
2023/05/23	0	0.00	20	13.28	13.30	-20	31,516	-0.06%
2023/05/22	0	0.00	6	13.27	13.30	-6	31,368	-0.02%
2023/05/19	0	0.00	1	13.15	13.20	-1	31,058	0.00%
2023/05/18	0	0.00	4	13.18	13.20	-4	30,976	-0.01%
2023/05/17	0	0.00	26.7	13.05	13.05	-26.7	30,495	-0.09%
2023/05/16	0	0.00	5	12.93	13.00	-5	30,147	-0.02%
2023/05/15	3.1	12.55	1	12.55	12.80	2.1	29,985	0.01%
2023/05/12	4.2	12.64	9	12.66	12.65	-4.8	29,769	-0.02%
2023/05/11	5	12.83	10	12.76	12.80	-5	29,418	-0.02%
2023/05/10	2	12.85	10.5	12.90	12.95	-8.5	29,302	-0.03%
2023/05/09	3	12.75	34	12.77	12.85	-31	29,283	-0.11%
2023/05/08	37.6	12.73	18	12.75	12.80	19.6	29,107	0.07%
2023/05/02	0	0.00	2	13.10	13.20	-2	28,770	-0.01%
2023/04/28	0	0.00	1	12.95	13.10	-1	29,486	0.00%
2023/04/27	0	0.00	50	13.00	12.95	-50	29,614	-0.17%
2023/04/26	6	12.89	11	13.02	13.05	-5	29,273	-0.02%
2023/04/25	6	12.95	2	13.15	12.95	4	28,761	0.01%
2023/04/24	0	0.00	0.8	13.20	13.20	-0.8	28,179	0.00%
2023/04/21	0	0.00	8	13.18	13.15	-8	27,748	-0.03%
2023/04/20	7.5	13.05	0	0.00	13.05	7.5	27,377	0.03%
2023/04/19	5	13.05	0	0.00	13.05	5	27,805	0.02%
2023/04/18	0	0.00	0.1	13.20	13.15	-0.1	27,717	0.00%
2023/04/17	2	13.20	4	13.25	13.25	-2	27,621	-0.01%
2023/04/14	11.1	13.25	0	0.00	13.30	11.1	27,440	0.04%
2023/04/13	3.1	13.12	0	0.00	13.20	3.1	27,109	0.01%
2023/04/12	9	13.15	2.9	13.20	13.20	6.1	26,764	0.02%
2023/04/11	31.1	13.00	0	0.00	13.00	31.1	26,444	0.12%
2023/04/10	17	12.89	1	12.80	12.90	16	26,335	0.06%
2023/04/07	8	12.76	10	12.76	12.80	-2	26,163	-0.01%
2023/04/06	1	12.50	1	12.55	12.55	0	25,809	0.00%
2023/03/31	5	12.56	7	12.56	12.55	-2	25,613	-0.01%
2023/03/30	37.7	12.55	13	12.52	12.50	24.7	25,411	0.10%
2023/03/29	6	12.57	10	12.57	12.60	-4	25,347	-0.02%
2023/03/28	0.1	12.50	0	0.00	12.45	0.1	25,376	0.00%
2023/03/27	2	12.45	5.5	12.46	12.45	-3.5	25,339	-0.01%
2023/03/24	7.3	12.38	0	0.00	12.40	7.3	25,833	0.03%
2023/03/23	0.2	12.50	0	0.00	12.55	0.2	25,593	0.00%
2023/03/22	0	0.00	4	12.43	12.40	-4	25,544	-0.02%
2023/03/21	14.2	12.28	2	12.25	12.25	12.2	25,792	0.05%
2023/03/20	3.2	12.12	5	12.10	12.10	-1.8	25,972	-0.01%
2023/03/17	11	12.22	6	12.28	12.20	5	25,913	0.02%
2023/03/16	10.1	12.19	1	12.25	12.10	9.1	25,616	0.04%
2023/03/15	1.2	12.66	0	0.00	12.50	1.2	25,367	0.00%
2023/03/14	7.1	12.59	1	12.70	12.55	6.1	25,273	0.02%
2023/03/13	2.1	12.80	3	12.75	12.80	-0.9	24,754	0.00%
2023/03/10	25.1	12.98	40	12.90	12.90	-14.9	24,453	-0.06%
2023/03/09	20	13.14	0	0.00	13.10	20	24,424	0.08%
2023/03/08	0	0.00	9	13.20	13.20	-9	25,121	-0.04%
2023/03/07	0	0.00	1.6	13.14	13.25	-1.6	25,718	-0.01%
2023/03/06	0	0.00	3.6	13.16	13.15	-3.6	26,209	-0.01%
2023/03/03	5	13.12	6	13.10	13.10	-1	26,668	0.00%
2023/03/02	11	13.09	7	13.11	13.10	4	28,066	0.01%
2023/03/01	7	13.08	12	13.10	13.05	-5	28,476	-0.02%
2023/02/24	2.9	13.13	0	0.00	13.20	2.9	28,866	0.01%
2023/02/23	6	13.16	1	13.15	13.20	5	28,602	0.02%
2023/02/22	5.2	13.09	2.5	13.10	13.10	2.7	28,595	0.01%
2023/02/21	2	13.25	0.1	13.30	13.20	1.9	28,445	0.01%
2023/02/20	0	0.00	108	13.30	13.35	-108	28,738	-0.38%	大賣/鉅額交易
2023/02/17	0.5	13.15	6	13.13	13.20	-5.5	28,781	-0.02%
2023/02/16	105	13.05	4	13.13	13.05	101	29,019	0.35%	大買/鉅額交易
2023/02/15	1	13.00	0	0.00	13.00	1	29,647	0.00%
2023/02/14	5	13.09	1	13.10	13.05	4	29,765	0.01%
2023/02/13	3	12.87	2	13.05	13.05	1	29,790	0.00%
2023/02/10	0.2	12.98	5	12.90	12.90	-4.8	29,659	-0.02%
2023/02/09	0.3	13.00	5	13.00	13.00	-4.7	29,694	-0.02%
2023/02/08	0	0.00	1	13.05	13.00	-1	29,744	0.00%
2023/02/07	6.3	13.06	0	13.15	13.05	6.3	29,811	0.02%
2023/02/06	1	13.05	0	0.00	13.05	1	29,761	0.00%
2023/02/03	2	13.05	3	13.12	13.10	-1	29,763	0.00%
2023/02/02	5.2	13.06	29	13.09	13.15	-23.8	29,855	-0.08%
2023/02/01	7	13.06	17	13.11	13.15	-10	29,676	-0.03%
2023/01/31	1.1	13.20	2	13.18	13.20	-0.9	29,451	0.00%
2023/01/30	2	13.15	10	13.16	13.20	-8	29,286	-0.03%
2023/01/17	20.1	13.05	1.9	13.03	13.05	18.1	28,843	0.06%
2023/01/16	0	0.00	17	13.00	13.00	-17	28,920	-0.06%
2023/01/13	0	0.00	2	13.03	12.95	-2	28,982	-0.01%
2023/01/12	3	12.90	2	12.90	12.95	1	29,601	0.00%
2023/01/11	5	12.95	2	12.95	12.90	3	29,806	0.01%
2023/01/10	3	12.98	1	12.95	13.00	2	30,096	0.01%
2023/01/09	4	13.00	9	12.98	13.05	-5	30,697	-0.02%
2023/01/05	0	0.00	4	12.80	12.75	-4	31,589	-0.01%
2023/01/04	1	12.70	0	0.00	12.65	1	31,894	0.00%
2023/01/03	0	0.00	8	12.65	12.65	-8	32,407	-0.02%
2022/12/30	0	0.00	3.9	12.66	12.60	-3.9	32,374	-0.01%
2022/12/29	0.1	12.60	20	12.58	12.60	-19.9	32,654	-0.06%
2022/12/28	0	0.00	3	12.80	12.70	-3	32,814	-0.01%
2022/12/26	0	0.00	9	12.75	12.80	-9	33,481	-0.03%
2022/12/22	0	0.00	1	12.80	12.80	-1	34,711	0.00%
2022/12/21	0	0.00	1	12.65	12.55	-1	35,392	0.00%
2022/12/20	2.1	12.65	0	0.00	12.50	2.1	35,591	0.01%
2022/12/19	0	0.00	2	12.65	12.70	-2	35,816	-0.01%
2022/12/16	0	12.80	0	0.00	12.70	0	35,953	0.00%
2022/12/15	5	12.80	4	12.80	12.85	1	35,798	0.00%
2022/12/14	2	12.85	1	12.85	12.85	1	35,970	0.00%
2022/12/13	0.3	12.91	0	0.00	12.80	0.3	35,904	0.00%
2022/12/12	2.2	12.93	25	12.73	12.95	-22.8	35,739	-0.06%
2022/12/09	0.3	13.00	0	0.00	12.95	0.3	35,902	0.00%
2022/12/08	7.5	12.96	0	0.00	12.95	7.5	35,926	0.02%
2022/12/07	1.1	12.97	0	0.00	13.05	1.1	35,906	0.00%
2022/12/06	7.4	13.18	0	0.00	13.15	7.4	35,608	0.02%
2022/12/05	2	13.46	2	13.45	13.40	0	35,543	0.00%
2022/12/02	1	13.45	10	13.48	13.45	-9	35,558	-0.03%
2022/12/01	2	13.43	2	13.50	13.35	0	35,802	0.00%
2022/11/30	7	13.29	75	13.35	13.35	-68	35,621	-0.19%
2022/11/29	5	13.11	3	13.13	13.20	2	35,278	0.01%
2022/11/28	2	13.10	15	13.06	12.90	-13	34,752	-0.04%
2022/11/25	0	0.00	8	13.10	12.90	-8	34,401	-0.02%
2022/11/24	83	13.08	58	13.05	12.90	25	34,049	0.07%
2022/11/23	1	13.60	4.2	13.60	13.50	-3.2	32,858	-0.01%
2022/11/22	0	0.00	3	13.37	13.45	-3	32,652	-0.01%
2022/11/21	1.2	13.06	3	13.07	13.10	-1.8	32,038	-0.01%
2022/11/16	0.1	13.00	0	0.00	13.00	0.1	32,232	0.00%
2022/11/15	58	12.90	1.6	13.12	13.15	56.4	31,920	0.18%
2022/11/14	0	0.00	0.2	13.00	13.00	-0.2	31,678	0.00%
2022/11/11	1	12.85	9	12.81	12.90	-8	31,336	-0.03%
2022/11/10	3	12.30	0	0.00	12.30	3	30,699	0.01%
2022/11/09	1.1	12.45	1	12.50	12.50	0.1	30,668	0.00%
2022/11/08	1	12.35	0	0.00	12.45	1	30,757	0.00%
2022/11/07	0	0.00	1	12.30	12.35	-1	30,958	0.00%
2022/11/04	1	12.10	0	0.00	12.20	1	31,640	0.00%
2022/11/03	2	12.00	16	12.00	12.00	-14	32,096	-0.04%
2022/11/02	1	11.95	1	12.00	11.95	0	32,186	0.00%
2022/11/01	1	11.90	4	11.95	11.95	-3	32,472	-0.01%
2022/10/31	0	0.00	1	11.90	11.75	-1	33,331	0.00%
2022/10/28	0.8	11.70	5	11.85	11.70	-4.2	33,451	-0.01%
2022/10/27	6.7	11.76	5	11.85	11.75	1.7	33,651	0.01%
2022/10/26	1	11.65	0	0.00	11.65	1	33,886	0.00%
2022/10/25	0	0.00	8	11.37	11.45	-8	33,785	-0.02%
2022/10/24	0.2	11.20	1	11.20	11.15	-0.8	33,711	0.00%
2022/10/21	3	11.22	6.7	11.29	11.20	-3.7	33,642	-0.01%
2022/10/20	10.1	11.10	30	11.06	11.45	-19.9	33,576	-0.06%
2022/10/19	3	11.23	0	0.00	11.20	3	33,184	0.01%
2022/10/18	10.3	11.18	5	11.35	11.35	5.3	33,159	0.02%
2022/10/17	21.1	11.18	0.5	11.30	11.30	20.6	33,315	0.06%
2022/10/14	6	11.69	0.5	11.75	11.65	5.5	33,402	0.02%
2022/10/13	11.3	11.87	0	0.00	11.70	11.3	33,643	0.03%
2022/10/12	11	12.05	0	0.00	12.20	11	33,503	0.03%
2022/10/11	5.1	12.13	0	0.00	12.15	5.1	33,678	0.02%
2022/10/05	2	12.05	2	12.25	12.30	0	34,247	0.00%
2022/10/03	15.8	11.79	0	0.00	11.80	15.8	34,722	0.05%
2022/09/30	12.3	12.01	10	12.10	12.00	2.3	34,939	0.01%
2022/09/29	1	12.15	0	0.00	12.25	1	35,131	0.00%
2022/09/28	2.4	12.22	2	12.20	12.15	0.4	36,677	0.00%
2022/09/27	2	12.48	0	0.00	12.55	2	37,719	0.01%
2022/09/26	4.1	12.61	1.1	12.65	12.60	3.1	38,487	0.01%
2022/09/23	0	0.00	3	12.90	12.85	-3	39,310	-0.01%
2022/09/22	4.2	12.76	2	12.80	12.80	2.2	40,238	0.01%
2022/09/21	0.3	13.00	0	0.00	13.00	0.3	40,178	0.00%
2022/09/20	0	0.00	1.1	13.05	13.10	-1.1	40,194	0.00%
2022/09/19	1.2	13.00	0	0.00	12.95	1.2	40,364	0.00%
2022/09/16	1.3	13.08	1	13.05	13.10	0.3	40,380	0.00%
2022/09/15	5.9	13.22	2	13.18	13.15	3.9	40,371	0.01%
2022/09/14	0.2	13.15	20	13.15	13.10	-19.8	40,646	-0.05%
2022/09/13	2	13.38	8	13.41	13.40	-6	41,148	-0.01%
2022/09/12	25	13.24	13	13.34	13.35	12	42,125	0.03%
2022/09/08	0.2	12.97	5.5	12.96	13.05	-5.3	42,931	-0.01%
2022/09/07	14	12.86	0	0.00	12.85	14	43,472	0.03%
2022/09/06	3	13.12	2	13.15	13.15	1	43,131	0.00%
2022/09/05	7	13.04	10	13.01	13.10	-3	43,196	-0.01%
2022/09/02	5	13.19	0	0.00	13.15	5	43,369	0.01%
2022/09/01	1	13.30	3	13.20	13.30	-2	43,288	0.00%
2022/08/31	10	13.40	5	13.45	13.40	5	43,083	0.01%
2022/08/30	1	13.30	0	0.00	13.35	1	42,942	0.00%
2022/08/29	7.7	13.39	0	0.00	13.35	7.7	42,862	0.02%
2022/08/26	3	13.80	2	13.70	13.75	1	42,686	0.00%
2022/08/24	5.3	13.51	0	0.00	13.55	5.3	43,184	0.01%
2022/08/23	2	13.58	0	0.00	13.55	2	44,962	0.00%
2022/08/22	0.4	13.85	0	0.00	13.80	0.4	45,880	0.00%
2022/08/19	1.3	13.86	0	0.00	13.90	1.3	46,495	0.00%
2022/08/18	2	13.88	1	13.90	13.85	1	47,213	0.00%
2022/08/17	5	13.97	77	14.00	14.00	-72	48,740	-0.15%
2022/08/16	3.5	13.87	2	13.90	13.90	1.5	49,597	0.00%
2022/08/15	1	13.95	1	13.95	13.90	0	50,188	0.00%
2022/08/12	13.3	13.89	0	0.00	13.90	13.3	50,247	0.03%
2022/08/11	2	13.93	5	13.95	13.90	-3	50,440	-0.01%
2022/08/10	14	13.63	10	13.50	13.55	4	50,223	0.01%
2022/08/09	1	13.30	0	0.00	13.40	1	50,048	0.00%
2022/08/08	3.1	13.25	1	13.25	13.35	2.1	50,538	0.00%
2022/08/05	3	13.18	4	13.16	13.35	-1	50,824	0.00%
2022/08/04	3.3	12.78	1	12.75	12.85	2.3	51,344	0.00%
2022/08/03	5	12.75	2	12.78	12.85	3	51,628	0.01%
2022/08/02	7	12.89	21	12.90	12.90	-14	52,319	-0.03%
2022/08/01	47	12.90	6	12.98	13.05	41	53,286	0.08%
2022/07/29	15.2	13.00	1	13.00	12.90	14.2	53,744	0.03%
2022/07/28	26	12.94	0	0.00	12.95	26	53,825	0.05%
2022/07/27	8	12.91	2	12.95	12.85	6	53,828	0.01%
2022/07/26	2.5	12.95	0	0.00	12.95	2.5	54,020	0.00%
2022/07/25	3	12.85	0	12.75	12.85	3	54,429	0.01%
2022/07/22	3	12.68	0	0.00	12.75	3	54,861	0.01%
2022/07/21	15.1	12.49	7	12.66	12.65	8.1	55,525	0.01%
2022/07/20	0	0.00	2	12.88	12.75	-2	55,493	0.00%
2022/07/19	0	0.00	5	12.90	12.80	-5	55,479	-0.01%
2022/07/18	2	12.68	0	0.00	12.70	2	55,457	0.00%
2022/07/15	10	12.52	0	0.00	12.50	10	55,469	0.02%
2022/07/14	0.1	12.85	0	0.00	12.75	0.1	55,745	0.00%
2022/07/13	11	12.77	4	12.78	12.80	7	55,895	0.01%
2022/07/12	11.1	12.36	0	0.00	12.30	11.1	56,245	0.02%
2022/07/11	4	12.83	0	0.00	12.80	4	56,183	0.01%
2022/07/08	6.1	12.92	0	0.00	12.90	6.1	56,933	0.01%
2022/07/07	5.3	12.73	4	12.94	12.90	1.3	56,884	0.00%
2022/07/06	29.3	13.02	2	13.35	12.90	27.3	56,712	0.05%
2022/07/05	28	14.20	3	14.30	14.25	25	56,037	0.04%
2022/07/04	12	14.23	0	0.00	14.20	12	55,263	0.02%
2022/07/01	26.2	14.46	1	14.35	14.30	25.2	56,045	0.04%
2022/06/30	38	14.80	0	0.00	14.70	38	56,326	0.07%
2022/06/28	6.1	15.20	0	0.00	15.30	6.1	57,279	0.01%
2022/06/27	4	15.30	3.2	15.35	15.25	0.8	57,834	0.00%
2022/06/24	6	15.21	5	15.20	15.25	1	57,680	0.00%
2022/06/23	1	14.95	0	0.00	15.10	1	58,066	0.00%
2022/06/22	5	15.13	15	15.15	15.10	-10	58,007	-0.02%
2022/06/21	3	14.93	14.3	15.20	15.30	-11.3	57,943	-0.02%
2022/06/20	20.4	14.91	6	14.90	14.70	14.4	57,917	0.02%
2022/06/17	8	15.02	0	0.00	15.15	8	57,370	0.01%
2022/06/16	2	15.53	1	15.40	15.25	1	57,547	0.00%
2022/06/15	6	15.51	1	15.50	15.50	5	60,394	0.01%
2022/06/14	1	15.35	1	15.55	15.55	0	61,948	0.00%
2022/06/13	11	15.40	1	15.55	15.50	10	62,344	0.02%
2022/06/10	3	15.85	0	0.00	15.85	3	62,582	0.00%
2022/06/09	15	16.00	2	16.05	16.00	13	62,879	0.02%
2022/06/08	4	16.04	0	0.00	16.00	4	63,200	0.01%
2022/06/07	3.3	15.97	0	0.00	15.90	3.3	64,557	0.01%
2022/06/06	1.2	15.98	0	0.00	16.05	1.2	65,053	0.00%
2022/06/02	12	15.80	0	0.00	15.80	12	66,395	0.02%
2022/06/01	11	16.00	0	0.00	15.95	11	69,532	0.02%
2022/05/31	15	15.96	1	16.20	16.20	14	71,755	0.02%
2022/05/30	3	16.00	19	16.02	16.15	-16	70,440	-0.02%
2022/05/27	0.3	15.40	19	15.50	15.50	-18.7	71,191	-0.03%
2022/05/26	14.1	15.25	1	15.35	15.15	13.1	71,903	0.02%
2022/05/25	28.3	15.27	57.3	15.12	15.20	-29	72,657	-0.04%
2022/05/24	22.2	15.70	0	0.00	15.60	22.2	73,540	0.03%
2022/05/23	19	15.79	0	0.00	15.90	19	72,906	0.03%
2022/05/20	0.4	16.00	1	15.95	15.90	-0.6	73,902	0.00%
2022/05/19	20.2	15.83	1	15.85	15.80	19.2	74,219	0.03%
2022/05/18	16	16.14	10	16.23	16.35	6	74,585	0.01%
2022/05/17	5	15.87	0	0.00	15.85	5	74,977	0.01%
2022/05/16	17	15.83	15	15.85	15.85	2	75,317	0.00%
2022/05/13	15.3	15.98	7.9	15.99	16.00	7.4	75,827	0.01%
2022/05/12	15.5	15.97	9	15.99	15.85	6.5	76,243	0.01%
2022/05/11	10.1	16.48	1	16.55	16.40	9.1	75,317	0.01%
2022/05/10	25.5	16.66	3	16.55	16.70	22.5	75,489	0.03%
2022/05/09	32.2	16.88	22	16.98	16.85	10.2	75,350	0.01%
2022/05/06	13.1	17.33	0	0.00	17.45	13.1	75,578	0.02%
2022/05/05	7.7	17.65	1	17.65	17.65	6.7	77,448	0.01%
2022/05/04	8.1	17.69	0	0.00	17.70	8.1	77,747	0.01%
2022/05/03	2	17.68	0	0.00	17.70	2	78,503	0.00%
2022/04/29	3	17.95	0.5	18.00	17.95	2.5	79,946	0.00%
2022/04/28	12.1	17.65	2	17.73	17.90	10.1	81,077	0.01%
2022/04/27	37	17.78	7	17.81	17.80	30	82,023	0.04%
2022/04/26	9	18.21	2	18.20	18.20	7	82,580	0.01%
2022/04/25	30.6	18.19	4	18.21	18.15	26.6	83,009	0.03%
2022/04/22	4	18.28	20	18.55	18.60	-16	84,359	-0.02%
2022/04/21	10.5	18.52	1	18.75	18.40	9.5	87,723	0.01%
2022/04/20	23	18.55	31	18.41	18.75	-8	89,730	-0.01%
2022/04/19	23	18.60	10	18.70	18.50	13	92,335	0.01%
2022/04/18	11.3	18.56	4	18.44	18.50	7.3	96,008	0.01%
2022/04/15	11	19.00	39.1	18.99	19.00	-28.1	95,286	-0.03%
2022/04/14	27.2	19.38	5	19.25	19.20	22.2	95,330	0.02%
2022/04/13	15.4	19.63	0	0.00	19.65	15.4	94,847	0.02%
2022/04/12	13	19.53	0	0.00	19.55	13	95,107	0.01%
2022/04/11	46.6	19.78	8.4	19.93	19.75	38.1	94,877	0.04%
2022/04/08	10.2	19.54	18	19.61	19.80	-7.8	95,305	-0.01%
2022/04/07	25.9	19.55	21	19.78	19.30	4.9	96,001	0.01%
2022/04/06	20	19.55	101	19.46	19.70	-81	95,900	-0.08%	大賣/
2022/04/01	10	19.30	8.1	19.22	19.30	1.9	95,306	0.00%
2022/03/31	76	19.29	20.1	19.26	19.20	55.9	94,938	0.06%
2022/03/30	10	19.05	17	19.07	19.05	-7	94,025	-0.01%
2022/03/29	3	18.90	0	0.00	18.95	3	94,476	0.00%
2022/03/28	14	18.59	8	18.70	18.95	6	95,706	0.01%
2022/03/25	22.6	18.78	27	18.99	18.75	-4.4	96,220	0.00%
2022/03/24	2	18.90	2	18.98	19.00	0	97,646	0.00%
2022/03/23	2	18.95	22	18.95	19.00	-20	100,697	-0.02%
2022/03/22	9	18.67	0	0.00	18.75	9	100,951	0.01%
2022/03/21	28	18.86	1.2	18.90	18.80	26.8	100,950	0.03%
2022/03/18	3	18.70	13	18.79	19.05	-10	100,367	-0.01%
2022/03/17	16	18.49	21	18.60	18.65	-5	97,396	-0.01%
2022/03/16	3	17.87	0	0.00	17.85	3	96,195	0.00%
2022/03/15	6.2	17.76	1	17.70	17.80	5.2	95,878	0.01%
2022/03/14	5	17.54	4	17.60	17.55	1	95,870	0.00%
2022/03/11	5.7	17.51	5	17.50	17.50	0.7	96,277	0.00%
2022/03/10	7	17.62	15	17.60	17.70	-8	96,520	-0.01%
2022/03/09	8	17.10	0	0.00	17.05	8	95,926	0.01%
2022/03/08	17	16.95	18	17.00	16.95	-1	95,709	0.00%
2022/03/07	71.6	17.05	21	17.01	17.05	50.6	94,838	0.05%
2022/03/04	103.2	17.99	23	18.00	17.90	80.2	92,986	0.09%	大買/
2022/03/03	37	18.53	1.5	18.47	18.45	35.5	91,649	0.04%
2022/03/02	31.4	18.34	18	18.34	18.40	13.4	92,395	0.01%
2022/03/01	9.1	18.73	12	18.75	18.75	-2.9	91,081	0.00%
2022/02/25	23	18.80	77	18.76	18.95	-54	90,730	-0.06%
2022/02/24	53.3	18.99	98	19.01	18.85	-44.7	90,257	-0.05%
2022/02/23	11	19.35	6	19.35	19.35	5	88,904	0.01%
2022/02/22	80.5	19.33	0	0.00	19.40	80.5	90,191	0.09%
2022/02/21	1	19.40	222	19.59	19.60	-221	91,665	-0.24%	大賣/鉅額交易
2022/02/18	56	19.45	331	19.50	19.50	-275	96,169	-0.29%	大賣/鉅額交易
2022/02/17	6	19.43	256.5	19.44	19.35	-250.5	96,496	-0.26%	大賣/鉅額交易
2022/02/16	1	19.30	22	19.35	19.30	-21	97,777	-0.02%
2022/02/15	18.3	19.29	4.2	19.50	19.15	14.1	100,508	0.01%
2022/02/14	9.3	19.09	111.6	19.00	19.20	-102.3	100,398	-0.10%	大賣/鉅額交易
2022/02/11	5.1	19.20	12	19.30	19.30	-6.9	99,506	-0.01%
2022/02/10	11.1	19.10	1.7	19.24	19.30	9.4	99,021	0.01%
2022/02/09	9.1	19.32	23.5	19.29	19.30	-14.4	98,611	-0.01%
2022/02/08	114	19.30	68	19.15	19.25	46	98,050	0.05%	大買/
2022/02/07	18.1	18.85	102.5	18.83	19.10	-84.4	96,860	-0.09%	大賣/
2022/01/26	108.1	18.32	0	0.00	18.20	108.1	94,430	0.11%	大買/鉅額交易
2022/01/25	7	18.11	106	18.15	18.20	-99	93,985	-0.11%	大賣/
2022/01/24	36	17.97	1	18.35	18.45	35	93,199	0.04%
2022/01/21	33.2	18.35	8	18.41	18.40	25.2	91,776	0.03%
2022/01/20	69.5	18.77	10	18.62	18.75	59.5	90,155	0.07%
2022/01/19	85.1	18.93	120	19.15	18.85	-34.9	88,874	-0.04%	大賣/
2022/01/18	7	19.01	9	19.03	19.10	-2	87,706	0.00%
2022/01/17	87.3	19.05	15.4	19.03	18.90	71.9	86,585	0.08%
2022/01/14	103.2	18.89	121.1	19.04	18.85	-17.9	84,692	-0.02%	大買/大賣/
2022/01/13	117.6	18.56	51	18.54	18.65	66.6	81,356	0.08%	大買/
2022/01/12	76.2	18.35	53	18.39	18.45	23.2	79,413	0.03%
2022/01/11	114.3	17.65	193	18.05	18.25	-78.7	76,726	-0.10%	大買/大賣/
2022/01/10	25	17.24	211.5	17.30	17.35	-186.5	73,683	-0.25%	大賣/鉅額交易
2022/01/07	11.5	17.31	1	17.25	17.30	10.5	73,695	0.01%
2022/01/06	2	17.20	5	17.22	17.25	-3	73,345	0.00%
2022/01/05	0	0.00	12	17.26	17.20	-12	73,189	-0.02%
2022/01/04	24.8	17.13	3.3	17.05	17.10	21.5	73,110	0.03%
2022/01/03	57.3	17.25	1	17.15	17.15	56.3	72,981	0.08%
2021/12/30	38.1	17.45	41	17.49	17.50	-2.9	71,626	0.00%
2021/12/29	50.3	17.50	9.5	17.46	17.60	40.8	70,492	0.06%
2021/12/28	2	17.00	10	17.01	17.10	-8	69,355	-0.01%
2021/12/24	1	16.85	5	16.85	16.85	-4	69,645	-0.01%
2021/12/23	6	16.61	3	16.67	16.70	3	69,265	0.00%
2021/12/22	18	16.59	16	16.59	16.65	2	68,755	0.00%
2021/12/21	12	16.60	3	16.70	16.60	9	67,626	0.01%
2021/12/20	21	16.62	10	16.65	16.55	11	67,018	0.02%
2021/12/17	205.1	16.90	2	16.83	16.85	203.1	65,735	0.31%	大買/鉅額交易
2021/12/16	18	16.48	0	0.00	16.50	18	62,859	0.03%
2021/12/14	36	16.50	2	16.55	16.60	34	64,095	0.05%
2021/12/13	4	16.64	80	16.70	16.65	-76	65,341	-0.12%
2021/12/10	12	16.66	101	16.60	16.60	-89	65,336	-0.14%	大賣/
2021/12/09	8	16.56	7	16.65	16.65	1	66,257	0.00%
2021/12/08	23	16.68	0	0.00	16.50	23	66,982	0.03%
2021/12/07	13	16.38	1	16.60	16.70	12	66,222	0.02%
2021/12/06	51	16.45	5.5	16.49	16.45	45.5	65,707	0.07%
2021/12/03	0	0.00	386	16.42	16.35	-386	65,448	-0.59%	大賣/鉅額交易
2021/12/02	4	16.10	2	16.10	16.15	2	65,049	0.00%
2021/12/01	9	16.13	0	0.00	16.25	9	64,906	0.01%
2021/11/30	49	16.14	79	16.13	16.40	-30	64,479	-0.05%
2021/11/29	271.7	16.08	5	16.25	16.20	266.7	64,003	0.42%	大買/鉅額交易
2021/11/26	15	16.41	14	16.49	16.35	1	63,263	0.00%
2021/11/25	20	16.72	1	16.70	16.80	19	62,823	0.03%
2021/11/24	19	16.79	100	16.95	16.80	-81	63,421	-0.13%
2021/11/23	106.1	16.80	124	16.83	16.80	-17.9	62,961	-0.03%	大買/大賣/
2021/11/22	19	16.64	2	16.65	16.70	17	62,204	0.03%
2021/11/19	47.1	16.83	0.1	16.85	16.85	47	61,861	0.08%
2021/11/18	262	17.13	216	17.18	17.10	46	60,633	0.08%	大買/大賣/
2021/11/17	22	16.73	134	16.76	16.95	-112	58,267	-0.19%	大賣/鉅額交易
2021/11/16	114	15.44	30	15.39	15.65	84	54,411	0.15%	大買/
2021/11/15	41	15.75	161	15.75	15.60	-120	54,942	-0.22%	大賣/鉅額交易
2021/11/12	26	15.13	30	15.09	15.30	-4	53,620	-0.01%
2021/11/11	10	14.54	155	14.57	14.50	-145	51,294	-0.28%	大賣/鉅額交易
2021/11/10	30.5	14.30	2	14.35	14.35	28.5	53,352	0.05%
2021/11/09	0	0.00	3	14.30	14.30	-3	56,846	-0.01%
2021/11/08	0	0.00	3	14.25	14.30	-3	57,001	-0.01%
2021/11/05	1	14.10	0	0.00	14.15	1	58,065	0.00%
2021/11/04	31	14.20	0	0.00	14.15	31	59,407	0.05%
2021/11/03	4	14.15	0	0.00	14.15	4	60,455	0.01%
2021/11/02	1	14.15	1	14.15	14.15	0	61,236	0.00%
2021/11/01	2	14.10	0	0.00	14.10	2	61,653	0.00%
2021/10/29	1	14.20	6	14.20	14.20	-5	61,686	-0.01%
2021/10/28	0	0.00	4	14.30	14.35	-4	61,681	-0.01%
2021/10/27	1	14.30	21	14.25	14.30	-20	61,901	-0.03%
2021/10/26	0	0.00	1	14.20	14.30	-1	62,189	0.00%
2021/10/25	0	0.00	1	14.20	14.15	-1	62,115	0.00%
2021/10/22	1	14.15	2	14.20	14.15	-1	63,530	0.00%
2021/10/20	2	14.10	0	0.00	14.15	2	64,956	0.00%
2021/10/19	0	0.00	2	14.23	14.25	-2	65,046	0.00%
2021/10/18	21	14.15	5	14.20	14.20	16	65,164	0.02%
2021/10/15	1	14.10	1	14.10	14.10	0	65,357	0.00%
2021/10/14	1	14.00	11	14.01	14.00	-10	66,634	-0.02%
2021/10/13	4	14.19	2	14.08	14.10	2	68,350	0.00%
2021/10/12	10	14.15	0	0.00	14.20	10	70,419	0.01%
2021/10/08	1	14.10	0	0.00	14.15	1	70,965	0.00%
2021/10/07	2	14.08	7	14.10	14.10	-5	71,561	-0.01%
2021/10/06	3	13.97	3	14.00	14.00	0	72,631	0.00%
2021/10/05	32	13.90	1	13.90	13.95	31	73,764	0.04%
2021/10/04	20	13.93	1	14.05	13.90	19	74,530	0.03%
2021/10/01	54	13.96	4	14.05	14.00	50	76,499	0.07%
2021/09/30	12	14.05	17	14.01	14.20	-5	76,853	-0.01%
2021/09/29	14	14.01	6	14.03	14.05	8	77,139	0.01%
2021/09/28	10	14.15	0	0.00	14.20	10	77,236	0.01%
2021/09/27	1	14.25	32	14.24	14.20	-31	77,492	-0.04%
2021/09/24	36	14.09	2	14.00	14.10	34	77,668	0.04%
2021/09/23	1	14.20	1	14.20	14.10	0	77,779	0.00%
2021/09/22	170	13.87	11	13.95	14.10	159	78,426	0.20%	大買/鉅額交易
2021/09/17	19	14.37	0	0.00	14.25	19	78,310	0.02%
2021/09/16	363	14.55	36	14.52	14.50	327	77,892	0.42%	大買/鉅額交易
2021/09/15	92	14.27	4	14.26	14.35	88	76,980	0.11%
2021/09/14	0	0.00	4	14.28	14.30	-4	78,401	-0.01%
2021/09/13	16	14.06	711	14.15	14.10	-695	80,629	-0.86%	大賣/鉅額交易
2021/09/09	20	13.75	2	13.75	13.80	18	81,822	0.02%
2021/09/08	3.2	13.77	7	13.75	13.75	-3.8	81,808	0.00%
2021/09/07	2	13.70	0	0.00	13.85	2	81,940	0.00%
2021/09/06	10	13.82	0	0.00	13.80	10	81,919	0.01%
2021/09/02	18.1	13.79	1	13.75	13.75	17.1	82,377	0.02%
2021/09/01	10	14.10	0	0.00	14.10	10	81,731	0.01%
2021/08/31	2	14.07	7	14.15	14.20	-5	81,436	-0.01%
2021/08/30	23	14.03	71	14.04	14.20	-48	81,177	-0.06%
2021/08/26	3	13.52	0	0.00	13.65	3	80,751	0.00%
2021/08/25	10	13.57	5	13.58	13.65	5	81,508	0.01%
2021/08/24	0	0.00	1	13.30	13.40	-1	81,434	0.00%
2021/08/23	12	13.18	24	13.24	13.35	-12	82,123	-0.01%
2021/08/20	57.2	13.01	6	12.97	13.15	51.2	82,382	0.06%
2021/08/19	45	13.39	30	13.50	13.20	15	82,509	0.02%
2021/08/18	1	13.55	3	13.58	13.60	-2	81,570	0.00%
2021/08/17	12	13.61	15	13.52	13.65	-3	81,339	0.00%
2021/08/16	127	13.73	20	13.78	13.70	107	80,832	0.13%	大買/鉅額交易
2021/08/13	28	14.34	52	14.18	14.30	-24	78,735	-0.03%
2021/08/12	4	13.85	1	13.90	13.85	3	76,171	0.00%
2021/08/11	104	13.90	5	14.00	13.90	99	77,421	0.13%	大買/
2021/08/10	516.2	13.78	30	13.80	13.85	486.2	79,013	0.62%	大買/鉅額交易
2021/08/09	9	14.18	2	14.18	14.15	7	81,499	0.01%
2021/08/06	0	0.00	592	14.25	14.25	-592	82,427	-0.72%	大賣/鉅額交易
2021/08/05	0	0.00	17	14.25	14.25	-17	84,791	-0.02%
2021/08/04	0	0.00	3	14.22	14.25	-3	90,808	0.00%
2021/08/03	11	14.10	2	14.15	14.20	9	95,849	0.01%
2021/08/02	1	14.05	4	14.15	14.20	-3	98,894	0.00%
2021/07/30	1	14.10	1	14.15	14.10	0	99,430	0.00%
2021/07/29	590	14.05	5	14.08	14.10	585	100,379	0.58%	大買/鉅額交易
2021/07/28	10.5	13.79	598	13.80	13.85	-587.5	102,409	-0.57%	大賣/鉅額交易
2021/07/27	6.1	13.98	2	14.00	13.95	4.1	106,150	0.00%
2021/07/26	1	14.30	0	0.00	14.25	1	107,347	0.00%
2021/07/23	0.1	14.35	100	14.35	14.40	-99.9	109,081	-0.09%
2021/07/22	1	14.15	0	0.00	14.20	1	111,678	0.00%
2021/07/21	20	14.10	13	14.05	14.10	7	114,878	0.01%
2021/07/20	11	14.13	5	14.10	14.15	6	120,639	0.00%
2021/07/19	28	14.63	1	14.45	14.45	27	121,839	0.02%
2021/07/16	20	14.57	31.1	14.52	14.70	-11.1	123,822	-0.01%
2021/07/15	11	14.11	12.8	14.15	14.20	-1.8	122,551	0.00%
2021/07/14	26	13.90	0	0.00	13.95	26	122,986	0.02%
2021/07/13	4	13.94	28.5	13.95	13.80	-24.5	124,648	-0.02%
2021/07/12	8	14.09	17	14.03	13.95	-9	124,581	-0.01%
2021/07/09	214.5	13.79	20	13.75	13.70	194.5	124,502	0.16%	大買/鉅額交易
2021/07/08	2	13.90	41.4	13.81	13.95	-39.4	124,941	-0.03%
2021/07/07	11	13.50	149.2	13.35	13.50	-138.2	124,426	-0.11%	大賣/鉅額交易
2021/07/06	105	13.30	0	0.00	13.30	105	126,833	0.08%	大買/鉅額交易
2021/07/05	22	13.25	2	13.25	13.25	20	126,659	0.02%
2021/07/02	0	0.00	28	13.14	13.15	-28	126,296	-0.02%
2021/07/01	3	13.07	35	13.05	13.05	-32	126,328	-0.03%
2021/06/30	5	13.11	73	13.15	13.15	-68	126,167	-0.05%
2021/06/29	67	13.03	298	13.16	13.00	-231	126,127	-0.18%	大賣/鉅額交易
2021/06/28	0	0.00	16	13.19	13.20	-16	125,824	-0.01%
2021/06/25	0	0.00	2.2	12.95	12.95	-2.2	125,374	0.00%
2021/06/24	9	12.84	20	12.84	12.80	-11	125,396	-0.01%
2021/06/23	6	12.90	1	12.95	12.85	5	126,305	0.00%
2021/06/22	3	12.80	157	12.65	12.65	-154	126,230	-0.12%	大賣/鉅額交易
2021/06/21	5	12.15	2	12.25	12.15	3	123,178	0.00%
2021/06/18	15	12.31	0	0.00	12.25	15	122,899	0.01%
2021/06/16	11	12.30	0	0.00	12.35	11	124,544	0.01%
2021/06/15	1	12.35	0	0.00	12.40	1	124,700	0.00%
2021/06/11	0	0.00	12.2	12.46	12.50	-12.2	124,890	-0.01%
2021/06/10	1	12.35	0	0.00	12.45	1	125,395	0.00%
2021/06/09	15	12.45	20	12.40	12.45	-5	126,284	0.00%
2021/06/08	0	0.00	8.6	12.51	12.55	-8.6	126,469	-0.01%
2021/06/07	5	12.42	24	12.50	12.50	-19	128,135	-0.01%
2021/06/04	3	12.50	6	12.66	12.65	-3	128,650	0.00%
2021/06/03	3	12.63	0	0.00	12.70	3	129,597	0.00%
2021/06/02	168	12.72	11	12.80	12.75	157	130,004	0.12%	大買/鉅額交易
2021/06/01	89	12.50	3	12.55	12.60	86	129,273	0.07%
2021/05/31	0	0.00	2	12.38	12.45	-2	129,332	0.00%
2021/05/28	0	0.00	2	12.33	12.30	-2	128,901	0.00%
2021/05/27	3	12.02	3	12.10	12.10	0	128,298	0.00%
2021/05/26	9	12.17	0	0.00	12.20	9	128,177	0.01%
2021/05/25	3	12.10	1	12.10	12.10	2	128,520	0.00%
2021/05/24	4	12.00	0	0.00	12.05	4	128,334	0.00%
2021/05/21	0	0.00	15	11.98	12.05	-15	128,303	-0.01%
2021/05/20	35	11.78	2	11.70	11.85	33	127,584	0.03%
2021/05/19	4	11.95	0	0.00	11.95	4	126,812	0.00%
2021/05/18	18	11.92	18.2	11.99	12.10	-0.2	125,810	0.00%
2021/05/17	50	11.29	97	11.30	11.20	-47	123,704	-0.04%
2021/05/14	84	12.09	40.2	12.30	12.10	43.8	119,729	0.04%
2021/05/13	69	12.26	36	12.13	12.10	33	117,481	0.03%
2021/05/12	299	12.81	147	12.43	12.40	152	114,416	0.13%	大買/大賣/鉅額交易
2021/05/11	171	13.21	473	13.30	13.00	-302	108,102	-0.28%	大買/大賣/鉅額交易
2021/05/10	86	13.26	45	13.32	13.35	41	102,931	0.04%
2021/05/07	12	12.70	1	12.80	12.85	11	100,112	0.01%
2021/05/06	398	12.75	3	12.72	12.75	395	99,754	0.40%	大買/鉅額交易
2021/05/05	86	12.57	3	12.73	12.60	83	98,452	0.08%
2021/05/04	101	12.68	965	12.29	12.35	-864	96,151	-0.90%	大買/大賣/鉅額交易
2021/05/03	76	12.97	3,213	12.99	13.00	-3,137	91,250	-3.44%	大賣/鉅額交易
2021/04/29	248	13.07	25.5	13.03	13.05	222.5	89,321	0.25%	大買/鉅額交易
2021/04/28	1,195	13.34	116	13.21	13.15	1,079	86,923	1.24%	大買/大賣/鉅額交易
2021/04/27	53	13.31	16	13.35	13.45	37	84,339	0.04%
2021/04/26	405	13.18	387	13.25	13.50	18	80,862	0.02%	大買/大賣/
2021/04/23	2,068	12.15	76	12.18	12.30	1,992	74,293	2.68%	大買/鉅額交易
2021/04/22	67	12.12	138	11.98	11.85	-71	72,104	-0.10%	大賣/
2021/04/21	7.7	11.69	9	11.65	11.75	-1.3	68,469	0.00%
2021/04/20	350	11.82	4,011	11.78	11.80	-3,661	68,119	-5.37%	大買/大賣/鉅額交易
2021/04/19	171	11.77	143	11.67	11.80	28	67,727	0.04%	大買/大賣/
2021/04/16	2	11.25	58.1	11.29	11.25	-56.1	67,623	-0.08%
2021/04/15	4,050	11.25	5.8	11.20	11.25	4,044.2	67,182	6.02%	大買/鉅額交易
2021/04/14	11	11.05	1	10.90	11.05	10	66,270	0.02%
2021/04/13	224	11.08	3.3	11.16	11.05	220.7	65,355	0.34%	大買/鉅額交易
2021/04/12	28	10.96	226.4	11.02	11.15	-198.4	63,818	-0.31%	大賣/鉅額交易
2021/04/09	1	10.40	0	0.00	10.40	1	60,551	0.00%
2021/04/08	1	10.40	0	0.00	10.40	1	60,532	0.00%
2021/04/07	5	10.41	50	10.35	10.45	-45	61,313	-0.07%
2021/04/06	58	10.48	36	10.51	10.45	22	61,136	0.04%
2021/04/01	1	10.50	11	10.50	10.50	-10	60,829	-0.02%
2021/03/31	7	10.40	10	10.40	10.50	-3	60,761	0.00%
2021/03/30	196	10.40	182	10.40	10.40	14	61,195	0.02%	大買/大賣/
2021/03/29	3.3	10.45	6	10.48	10.50	-2.7	61,482	0.00%
2021/03/26	8	10.51	4,002	10.52	10.50	-3,994	62,181	-6.42%	大賣/鉅額交易
2021/03/25	4,025	10.40	183.7	10.35	10.50	3,841.3	62,038	6.19%	大買/大賣/鉅額交易
2021/03/24	61	10.15	3	10.15	10.20	58	62,349	0.09%
2021/03/23	10	10.23	15	10.21	10.20	-5	62,367	-0.01%
2021/03/22	0	0.00	769.8	10.15	10.15	-769.8	62,486	-1.23%	大賣/鉅額交易
2021/03/19	0	0.00	35	10.09	10.00	-35	62,256	-0.06%
2021/03/18	26	9.99	0.3	10.05	10.00	25.7	60,575	0.04%
2021/03/17	4	10.00	1	10.00	10.05	3	60,896	0.00%
2021/03/16	4	10.08	16.5	10.13	10.10	-12.5	60,755	-0.02%
2021/03/15	30	10.03	34	9.99	10.10	-4	60,452	-0.01%
2021/03/12	11	9.82	16	9.81	9.87	-5	59,766	-0.01%
2021/03/11	24	9.83	79	9.93	9.83	-55	60,524	-0.09%
2021/03/10	22	9.80	31	9.79	9.80	-9	59,580	-0.02%
2021/03/09	2	9.70	17	9.66	9.70	-15	58,773	-0.03%
2021/03/08	1	9.46	8	9.51	9.46	-7	57,704	-0.01%
2021/03/05	0.2	9.44	11	9.41	9.44	-10.8	57,289	-0.02%
2021/03/04	14.5	9.37	10	9.40	9.45	4.5	58,862	0.01%
2021/03/03	0	0.00	50	9.43	9.42	-50	58,451	-0.09%
2021/03/02	3	9.31	10	9.34	9.28	-7	57,903	-0.01%
2021/02/26	18	9.35	22	9.42	9.30	-4	57,908	-0.01%
2021/02/25	4	9.47	9.3	9.39	9.55	-5.3	56,837	-0.01%
2021/02/24	1.3	9.32	9	9.34	9.31	-7.7	55,825	-0.01%
2021/02/23	11	9.26	6	9.28	9.29	5	55,424	0.01%
2021/02/19	7	9.18	0	0.00	9.20	7	54,816	0.01%
2021/02/18	1	9.22	47	9.26	9.25	-46	54,667	-0.08%
2021/02/17	21	9.17	20	9.21	9.19	1	54,240	0.00%
2021/02/05	8	9.06	0	0.00	9.06	8	53,406	0.01%
2021/02/04	5	9.02	0.8	9.03	9.03	4.2	53,389	0.01%
2021/02/03	5.5	9.00	7	9.05	9.05	-1.5	53,773	0.00%
2021/02/02	11.4	8.98	10	9.04	8.95	1.4	53,969	0.00%
2021/02/01	2	8.95	0	0.00	8.93	2	53,717	0.00%
2021/01/29	8.3	8.97	0	0.00	8.92	8.3	53,647	0.02%
2021/01/28	41	8.95	0	0.00	8.94	41	53,137	0.08%
2021/01/27	42	9.04	0	0.00	9.01	42	52,475	0.08%
2021/01/26	15	9.04	0	0.00	9.04	15	52,234	0.03%
2021/01/25	13	9.01	50	9.03	9.08	-37	51,945	-0.07%
2021/01/22	5	9.06	0	0.00	9.04	5	51,816	0.01%
2021/01/21	12	9.10	15	9.15	9.06	-3	51,422	-0.01%
2021/01/20	13	9.12	0	0.00	9.06	13	51,121	0.03%
2021/01/19	1	9.28	13	9.32	9.31	-12	50,347	-0.02%
2021/01/18	19	9.13	15	9.18	9.25	4	50,015	0.01%
2021/01/15	52	9.33	0	0.00	9.28	52	49,517	0.11%
2021/01/14	25	9.45	0	0.00	9.46	25	49,113	0.05%
2021/01/13	37	9.53	31	9.59	9.51	6	48,581	0.01%
2021/01/12	28	9.51	27	9.47	9.47	1	47,754	0.00%
2021/01/11	112	9.72	102	9.76	9.71	10	46,504	0.02%	大買/大賣/
2021/01/08	2	9.35	68.2	9.37	9.41	-66.2	44,014	-0.15%
2021/01/07	12	9.30	5	9.35	9.29	7	43,079	0.02%
2021/01/06	10	9.26	4	9.32	9.28	6	42,418	0.01%
2021/01/05	4	9.20	4	9.22	9.24	0	41,546	0.00%
2021/01/04	3	9.24	22	9.21	9.24	-19	41,129	-0.05%
2020/12/31	42	9.36	10	9.30	9.30	32	40,631	0.08%
2020/12/30	7	9.29	59	9.33	9.38	-52	39,974	-0.13%
2020/12/29	33.5	9.20	0	0.00	9.18	33.5	38,800	0.09%
2020/12/28	24	9.17	3	9.18	9.17	21	38,423	0.05%
2020/12/25	35	9.24	0	0.00	9.20	35	38,192	0.09%
2020/12/24	1	9.19	0	0.00	9.22	1	37,695	0.00%
2020/12/23	4	9.03	0	0.00	9.19	4	36,409	0.01%
2020/12/22	5	9.10	25	9.12	9.05	-20	35,227	-0.06%
2020/12/21	2.2	9.10	0	0.00	9.11	2.2	34,095	0.01%
2020/12/18	20.8	9.04	1	9.18	9.04	19.8	32,588	0.06%
2020/12/17	20	9.11	1	9.15	9.15	19	30,533	0.06%
2020/12/16	1	9.06	16	9.10	9.10	-15	29,857	-0.05%
2020/12/15	1	8.98	2	8.96	8.94	-1	29,180	0.00%
2020/12/14	0.3	9.05	15	9.05	9.06	-14.7	28,503	-0.05%
2020/12/11	3	9.10	9	9.02	9.07	-6	27,831	-0.02%
2020/12/10	18	8.94	3	8.96	8.96	15	26,740	0.06%
2020/12/09	0	0.00	6	8.88	8.90	-6	26,316	-0.02%
2020/12/08	8	9.00	1	8.97	8.95	7	25,947	0.03%
2020/12/07	12	9.10	11	9.12	9.13	1	25,171	0.00%
2020/12/04	1	8.99	43	8.98	9.00	-42	23,819	-0.18%
2020/12/03	13	8.91	0	0.00	8.92	13	22,879	0.06%
2020/12/02	1	8.82	1	8.88	8.93	0	22,440	0.00%
2020/12/01	1	8.84	0	0.00	8.88	1	21,754	0.00%
2020/11/30	14	8.83	7	8.85	8.92	7	21,563	0.03%
2020/11/27	0	0.00	3	8.73	8.74	-3	19,732	-0.02%
2020/11/25	6	8.69	75	8.75	8.68	-69	19,619	-0.35%
2020/11/24	1	8.67	0	0.00	8.69	1	19,222	0.01%
2020/11/18	0	0.00	5	8.71	8.72	-5	18,609	-0.03%
2020/11/17	0	0.00	0	8.67	8.66	0	18,466	0.00%
2020/11/16	0	0.00	22	8.66	8.68	-22	18,839	-0.12%
2020/11/12	0	0.00	130	8.70	8.69	-130	18,904	-0.69%	大賣/鉅額交易
2020/11/11	34	8.78	10	8.78	8.79	24	18,722	0.13%
2020/11/10	85	8.70	4	8.71	8.67	81	18,183	0.45%
2020/11/06	10	8.52	0	0.00	8.58	10	17,608	0.06%
2020/11/04	1	8.52	0	0.00	8.49	1	17,619	0.01%
2020/10/30	2	8.39	0.9	8.44	8.38	1.1	18,094	0.01%
2020/10/26	0	0.00	1	8.52	8.53	-1	18,447	-0.01%
2020/10/22	8	8.50	0	0.00	8.44	8	18,859	0.04%
2020/10/20	1	8.47	7	8.47	8.49	-6	19,061	-0.03%
2020/10/19	0	0.00	7	8.52	8.50	-7	19,162	-0.04%
2020/10/15	7	8.43	0	0.00	8.42	7	19,745	0.04%
2020/10/08	1	8.59	0	0.00	8.60	1	20,342	0.00%
2020/10/06	2	8.60	0	0.00	8.61	2	20,790	0.01%
2020/09/28	1	8.33	0.2	8.41	8.41	0.8	22,689	0.00%
2020/09/25	2	8.31	0	0.00	8.33	2	24,011	0.01%
2020/09/24	15	8.30	1	8.21	8.21	14	25,377	0.06%
2020/09/23	21	8.42	10.7	8.42	8.46	10.3	25,610	0.04%
2020/09/22	3	8.53	0	0.00	8.50	3	26,012	0.01%
2020/09/21	1	8.64	3	8.63	8.61	-2	26,180	-0.01%
2020/09/18	0	0.00	1	8.70	8.65	-1	26,412	0.00%
2020/09/17	2	8.70	0	0.00	8.70	2	26,146	0.01%
2020/09/16	0	0.00	1	8.74	8.74	-1	26,213	0.00%
2020/09/15	11	8.73	0	0.00	8.75	11	26,226	0.04%
2020/09/14	21	8.77	2	8.76	8.77	19	26,778	0.07%
2020/09/11	3	8.77	15	8.77	8.77	-12	26,860	-0.04%
2020/09/10	1	8.69	1	8.70	8.70	0	26,718	0.00%
2020/09/09	4	8.58	0	0.00	8.60	4	26,769	0.01%
2020/09/08	0	0.00	1	8.66	8.66	-1	27,064	0.00%
2020/09/07	0.4	8.62	0	0.00	8.62	0.4	27,362	0.00%
2020/09/03	5	8.67	7	8.73	8.59	-2	27,964	-0.01%
2020/09/02	1	8.58	0	0.00	8.57	1	27,849	0.00%
2020/08/31	11	8.64	0	0.00	8.54	11	28,148	0.04%
2020/08/26	2	8.56	0	0.00	8.58	2	28,682	0.01%
2020/08/25	2	8.59	0	0.00	8.58	2	29,029	0.01%
2020/08/21	0	0.00	2	8.57	8.56	-2	29,646	-0.01%
2020/08/20	49	8.46	4	8.52	8.41	45	29,657	0.15%
2020/08/19	2	8.71	0	0.00	8.65	2	29,248	0.01%
2020/08/18	0	0.00	2	8.67	8.67	-2	29,074	-0.01%
2020/08/17	21	8.70	27	8.68	8.70	-6	29,196	-0.02%
2020/08/14	2	8.64	0	0.00	8.66	2	29,191	0.01%
2020/08/12	0.3	8.68	0	0.00	8.68	0.3	29,449	0.00%
2020/08/11	2	8.70	0	0.00	8.68	2	29,567	0.01%
2020/08/10	43	8.72	0	0.00	8.72	43	29,663	0.14%
2020/08/06	0	0.00	2	8.76	8.71	-2	29,540	-0.01%
2020/08/05	2	8.63	0	0.00	8.63	2	29,537	0.01%
2020/08/04	0	0.00	1	8.62	8.58	-1	29,689	0.00%
2020/08/03	2	8.55	2	8.60	8.53	0	29,707	0.00%
2020/07/31	10	8.67	1	8.65	8.64	9	29,568	0.03%
2020/07/30	3	8.65	0	0.00	8.66	3	29,583	0.01%
2020/07/27	17	8.71	2	8.72	8.61	15	30,109	0.05%
2020/07/24	4	8.78	0	0.00	8.75	4	30,314	0.01%
2020/07/23	1	8.85	1	8.90	8.86	0	30,505	0.00%
2020/07/22	0	0.00	4	8.90	8.90	-4	30,663	-0.01%
2020/07/21	0	0.00	1	8.92	8.85	-1	30,465	0.00%
2020/07/17	0	0.00	1	8.91	8.91	-1	30,297	0.00%
2020/07/16	5	8.87	0	0.00	8.87	5	30,725	0.02%
2020/07/15	4	8.86	2	8.94	8.86	2	30,708	0.01%
2020/07/14	12	8.88	0	0.00	8.88	12	30,875	0.04%
2020/07/13	4	8.80	0	0.00	8.81	4	31,115	0.01%
2020/07/10	4	8.75	0.3	8.75	8.75	3.7	31,523	0.01%
2020/07/09	9	8.84	1	8.83	8.83	8	31,610	0.03%
2020/07/08	11	8.92	0	0.00	8.92	11	31,802	0.03%
2020/07/07	6	8.98	2	9.01	8.94	4	31,687	0.01%
2020/07/06	18	9.02	85	9.01	9.04	-67	31,066	-0.22%
2020/07/03	120	9.47	11	9.46	9.47	109	29,825	0.37%	大買/鉅額交易
2020/07/02	24	9.46	10	9.48	9.48	14	28,526	0.05%
2020/07/01	0	0.00	2	9.48	9.48	-2	28,038	-0.01%
2020/06/24	1	9.35	0	0.00	9.34	1	27,915	0.00%
2020/06/19	3	9.34	1	9.34	9.26	2	28,847	0.01%
2020/06/18	0	0.00	30	9.33	9.40	-30	28,729	-0.10%
2020/06/17	0	0.00	10	9.38	9.40	-10	28,912	-0.03%
2020/06/16	0	0.00	6	9.37	9.39	-6	29,766	-0.02%
2020/06/15	9	9.22	0	0.00	9.27	9	31,261	0.03%
2020/06/12	6	9.12	0	0.00	9.16	6	31,650	0.02%
2020/06/11	13	9.37	2	9.36	9.20	11	32,027	0.03%
2020/06/10	11	9.45	0.9	9.46	9.47	10.1	31,963	0.03%
2020/06/09	1	9.47	0	0.00	9.48	1	33,030	0.00%
2020/06/08	10	9.50	1	9.50	9.49	9	33,656	0.03%
2020/06/05	0	0.00	1	9.36	9.40	-1	33,743	0.00%
2020/06/04	33	9.33	3	9.40	9.36	30	34,278	0.09%
2020/06/03	6	9.26	3.7	9.29	9.30	2.3	34,614	0.01%
2020/06/02	3	9.16	0	0.00	9.14	3	34,369	0.01%
2020/06/01	5	9.14	5	9.12	9.11	0	34,332	0.00%
2020/05/28	2	9.00	0	0.00	9.00	2	33,815	0.01%
2020/05/27	2	9.07	0.8	9.05	9.07	1.2	33,948	0.00%
2020/05/25	0.8	8.97	0	0.00	8.97	0.8	34,322	0.00%
2020/05/21	5	9.01	0	9.01	9.01	5	34,522	0.01%
2020/05/20	1	9.01	12.8	9.00	9.02	-11.8	34,534	-0.03%
2020/05/18	1	8.98	5	8.99	8.95	-4	34,373	-0.01%
2020/05/15	1	8.95	0.1	8.97	8.95	0.9	34,217	0.00%
2020/05/12	2	9.04	0	0.00	9.04	2	33,932	0.01%
2020/05/11	0	0.00	2	9.11	9.10	-2	33,846	-0.01%
2020/05/06	1	8.95	0	0.00	8.90	1	33,670	0.00%
2020/05/05	0	0.00	4	9.01	8.92	-4	33,636	-0.01%
2020/04/29	1	8.87	12	8.96	8.98	-11	33,376	-0.03%
2020/04/28	0	0.00	3	8.73	8.76	-3	33,328	-0.01%
2020/04/27	0	0.00	6	8.58	8.58	-6	34,140	-0.02%
2020/04/24	5	8.41	0	0.00	8.40	5	34,012	0.01%
2020/04/21	1	8.33	0	0.00	8.36	1	33,923	0.00%
2020/04/20	12	8.60	2	8.59	8.56	10	33,551	0.03%
2020/04/17	1	8.61	0	0.00	8.60	1	33,599	0.00%
2020/04/16	3	8.55	2	8.56	8.51	1	33,464	0.00%
2020/04/15	0	0.00	1	8.63	8.66	-1	33,094	0.00%
2020/04/14	0	0.00	3	8.54	8.51	-3	32,751	-0.01%
2020/04/13	4	8.30	22	8.35	8.35	-18	32,360	-0.06%
2020/04/10	1	8.09	35	8.05	8.13	-34	31,789	-0.11%
2020/04/09	2	7.89	1	7.91	7.95	1	31,596	0.00%
2020/04/08	1	7.80	33.2	7.79	7.83	-32.2	31,500	-0.10%
2020/04/07	2	7.72	0	0.00	7.76	2	31,386	0.01%
2020/04/01	1	7.50	0	0.00	7.51	1	31,248	0.00%
2020/03/31	1	7.50	0	0.00	7.42	1	31,109	0.00%
2020/03/30	3	7.72	0	0.00	7.74	3	30,327	0.01%
2020/03/27	1	7.78	0	0.00	7.81	1	30,076	0.00%
2020/03/25	1	7.44	0	0.00	7.54	1	29,961	0.00%
2020/03/24	6	7.31	0	0.00	7.26	6	29,536	0.02%
2020/03/23	1	7.08	0	0.00	7.01	1	29,297	0.00%
2020/03/20	6.1	7.34	0	0.00	7.35	6.1	29,208	0.02%
2020/03/19	24	7.00	0	0.00	6.90	24	28,477	0.08%
2020/03/18	11	7.51	15	7.57	7.50	-4	27,654	-0.01%
2020/03/17	16	7.67	0	0.00	7.60	16	27,212	0.06%
2020/03/16	0	0.00	4	8.20	7.93	-4	26,615	-0.02%
2020/03/13	7	7.86	0	0.00	8.29	7	26,174	0.03%
2020/03/12	56	8.60	1	8.87	8.56	55	24,977	0.22%
2020/03/11	1	8.98	0	0.00	8.97	1	24,337	0.00%
2020/03/10	3	8.92	0	0.00	9.00	3	24,120	0.01%
2020/03/09	46	9.03	0	0.00	9.03	46	23,767	0.19%
2020/03/06	1	9.21	50	9.30	9.18	-49	23,205	-0.21%
2020/03/03	1	9.20	0	0.00	9.17	1	23,128	0.00%
2020/03/02	2	9.05	2	9.10	9.10	0	23,074	0.00%
2020/02/26	2	9.19	0	0.00	9.21	2	23,176	0.01%
2020/02/25	54	9.26	10.2	9.24	9.24	43.8	23,013	0.19%
2020/02/24	2	9.27	9	9.30	9.30	-7	23,082	-0.03%
2020/02/21	0	0.00	1	9.37	9.36	-1	22,923	0.00%
2020/02/18	0	0.00	1	9.38	9.37	-1	22,971	0.00%
2020/02/14	0	0.00	1	9.38	9.41	-1	23,340	0.00%
2020/02/11	4	9.38	0	0.00	9.36	4	24,391	0.02%
2020/02/10	10	9.32	0	0.00	9.31	10	25,741	0.04%
2020/02/07	2	9.37	0	0.00	9.35	2	26,401	0.01%
2020/02/06	0	9.49	195	9.44	9.49	-195	27,017	-0.72%	大賣/鉅額交易
2020/02/05	0	0.00	30	9.29	9.33	-30	27,138	-0.11%
2020/02/04	2	9.33	10	9.35	9.29	-8	27,028	-0.03%
2020/02/03	67	9.15	0	0.00	9.23	67	27,101	0.25%
2020/01/31	10	9.32	0	0.00	9.29	10	26,842	0.04%
2020/01/30	32	9.43	10	9.42	9.26	22	26,536	0.08%
2020/01/20	4	9.84	0	0.00	9.84	4	25,320	0.02%
2020/01/17	0	0.00	10	9.84	9.85	-10	25,290	-0.04%
2020/01/15	2	9.83	0.2	9.83	9.84	1.8	25,653	0.01%
2020/01/14	85	9.87	10.3	9.87	9.88	74.7	25,665	0.29%
2020/01/13	0	0.00	106	9.81	9.83	-106	25,487	-0.42%	大賣/鉅額交易
2020/01/10	0	0.00	3	9.76	9.74	-3	25,698	-0.01%
2020/01/08	22	9.56	0	0.00	9.56	22	25,981	0.08%
2020/01/07	10	9.65	0	0.00	9.65	10	25,779	0.04%
2020/01/02	10	9.72	0	0.00	9.72	10	25,819	0.04%
2019/12/30	2	9.76	0	0.00	9.72	2	25,617	0.01%
2019/12/20	1	9.84	0	0.00	9.81	1	25,509	0.00%
2019/12/19	2	9.85	30	9.85	9.89	-28	25,067	-0.11%
2019/12/18	0	0.00	1.4	9.89	9.90	-1.4	24,854	-0.01%
2019/12/17	0	0.00	20	9.82	9.93	-20	24,888	-0.08%
2019/12/16	20	9.81	30	9.91	9.81	-10	24,640	-0.04%
2019/12/13	30	9.89	41	9.90	9.91	-11	24,391	-0.05%
2019/12/12	0	0.00	43	9.77	9.77	-43	23,478	-0.18%
2019/12/11	2	9.67	0	0.00	9.69	2	23,270	0.01%
2019/12/09	1	9.67	0	0.00	9.66	1	23,321	0.00%
2019/12/04	13	9.55	10	9.54	9.58	3	23,074	0.01%
2019/12/02	115	9.65	9.4	9.71	9.66	105.6	22,910	0.46%	大買/鉅額交易
2019/11/29	10.6	9.71	0	0.00	9.71	10.6	22,714	0.05%
2019/11/28	2	9.80	100	9.80	9.80	-98	22,477	-0.44%
2019/11/27	1	9.81	0	0.00	9.82	1	22,536	0.00%
2019/11/26	0.4	9.85	0	0.00	9.87	0.4	22,388	0.00%
2019/11/22	0	0.00	3	9.83	9.88	-3	22,022	-0.01%
2019/11/21	51	9.76	0.1	9.78	9.78	50.9	21,968	0.23%
2019/11/20	200	9.89	0	0.00	9.87	200	21,685	0.92%	大買/鉅額交易
2019/11/19	0	0.00	5	9.89	9.92	-5	21,566	-0.02%
2019/11/18	0	0.00	1	9.90	9.90	-1	21,519	0.00%
2019/11/15	0	0.00	2	9.89	9.90	-2	21,380	-0.01%
2019/11/14	0	0.00	5	9.83	9.83	-5	21,305	-0.02%
2019/11/13	10	9.90	0	0.00	9.89	10	21,386	0.05%
2019/11/12	10	9.98	3	9.97	9.97	7	21,254	0.03%
2019/11/11	0	0.00	1	9.94	9.89	-1	21,061	0.00%
2019/11/08	0	0.00	1	10.05	10.00	-1	20,524	0.00%
2019/11/07	12	10.22	23	10.10	10.10	-11	20,082	-0.05%
2019/11/06	1	9.97	9	9.96	9.94	-8	18,601	-0.04%
2019/11/05	0	0.00	6	9.81	9.86	-6	18,098	-0.03%
2019/11/04	5	9.63	4	9.63	9.65	1	17,590	0.01%
2019/11/01	150	9.52	0	0.00	9.54	150	17,576	0.85%	大買/鉅額交易
2019/10/31	0	0.00	2	9.55	9.50	-2	17,750	-0.01%
2019/10/28	0	0.00	5	9.49	9.50	-5	17,499	-0.03%
2019/10/25	5	9.53	8	9.53	9.47	-3	17,436	-0.02%
2019/10/24	0	0.00	5	9.55	9.54	-5	17,336	-0.03%
2019/10/23	0	0.00	1	9.41	9.41	-1	17,087	-0.01%
2019/10/22	0	0.00	2	9.48	9.49	-2	17,005	-0.01%
2019/10/16	1	9.25	1	9.28	9.34	0	16,019	0.00%
2019/10/15	0	0.00	5	9.25	9.24	-5	16,026	-0.03%
2019/10/14	2	9.18	3	9.21	9.27	-1	16,051	-0.01%
2019/10/04	3	9.20	0	0.00	9.17	3	15,892	0.02%
2019/10/03	51	9.16	0	0.00	9.14	51	15,974	0.32%
2019/10/02	0	0.00	1	9.27	9.25	-1	15,890	-0.01%
2019/09/24	1	9.36	0	0.00	9.37	1	16,455	0.01%
2019/09/20	2	9.38	0	0.00	9.37	2	16,873	0.01%
2019/09/12	0	0.00	2	9.45	9.44	-2	16,974	-0.01%
2019/09/11	0	0.00	32	9.38	9.40	-32	17,073	-0.19%
2019/09/10	0	0.00	2	9.35	9.39	-2	16,977	-0.01%
2019/09/09	0	9.29	0	0.00	9.32	0	16,832	0.00%
2019/09/06	0	0.00	2	9.25	9.25	-2	16,853	-0.01%
2019/09/05	0	9.22	0	0.00	9.28	0	16,910	0.00%
2019/09/02	1	9.11	0	0.00	9.13	1	16,980	0.01%
2019/08/29	2	8.98	0	0.00	8.99	2	17,126	0.01%
2019/08/20	0	0.00	4.2	9.15	9.10	-4.2	19,305	-0.02%
2019/08/15	0	0.00	2	9.00	9.01	-2	19,763	-0.01%
2019/08/14	1	9.09	0	0.00	9.06	1	20,211	0.00%
2019/08/12	0	0.00	10	9.11	9.12	-10	20,643	-0.05%
2019/08/06	16	8.98	0	0.00	9.02	16	21,745	0.07%
2019/08/05	7	9.08	0	0.00	9.08	7	21,641	0.03%
2019/08/02	14	9.13	50	9.12	9.15	-36	21,731	-0.17%
2019/07/25	1	9.26	0	0.00	9.25	1	22,706	0.00%
2019/07/24	2	9.26	2	9.26	9.27	0	23,004	0.00%
2019/07/23	2	9.28	0	0.00	9.26	2	23,066	0.01%
2019/07/19	0	0.00	130	9.33	9.32	-130	23,094	-0.56%	大賣/鉅額交易
2019/07/18	1.5	9.33	0	0.00	9.33	1.5	23,137	0.01%
2019/07/17	4	9.33	0	0.00	9.37	4	23,174	0.02%
2019/07/15	1	9.39	0	0.00	9.40	1	22,868	0.00%
2019/07/11	0	0.00	5	9.49	9.48	-5	23,178	-0.02%
2019/07/10	1	9.29	0	0.00	9.29	1	23,037	0.00%
2019/07/09	2	9.28	0	0.00	9.28	2	23,142	0.01%
2019/07/08	2	9.31	0	0.00	9.33	2	23,172	0.01%
2019/07/05	2	9.32	0	0.00	9.32	2	23,361	0.01%
2019/07/04	1	9.33	0	0.00	9.32	1	23,841	0.00%
2019/07/03	11	9.50	0	0.00	9.50	11	23,813	0.05%
2019/07/02	0	0.00	3	9.51	9.55	-3	23,719	-0.01%
2019/07/01	1	9.51	0	0.00	9.50	1	23,633	0.00%
2019/06/28	1	9.48	1	9.53	9.47	0	23,650	0.00%
2019/06/25	0	0.00	10	9.51	9.54	-10	24,332	-0.04%
2019/06/21	1	9.43	10	9.46	9.46	-9	24,438	-0.04%
2019/06/12	1	9.31	1	9.37	9.37	0	25,001	0.00%
2019/06/10	1	9.51	1	9.50	9.53	0	24,867	0.00%
2019/05/29	32	9.11	0	0.00	9.10	32	24,505	0.13%
2019/05/28	2	9.22	0	0.00	9.14	2	24,400	0.01%
2019/05/27	6	9.22	0	0.00	9.23	6	22,768	0.03%
2019/05/24	8	9.17	0	0.00	9.20	8	22,801	0.04%
2019/05/23	13	9.14	0	0.00	9.20	13	22,752	0.06%
2019/05/22	2.1	9.29	0	0.00	9.30	2.1	22,513	0.01%
2019/05/21	21	9.44	5	9.45	9.42	16	22,425	0.07%
2019/05/20	2	9.11	0	0.00	9.16	2	21,915	0.01%
2019/05/17	12	9.03	0	0.00	9.05	12	21,729	0.06%
2019/05/16	25	9.09	0	0.00	9.03	25	21,397	0.12%
2019/05/15	10	9.23	0	0.00	9.23	10	21,106	0.05%
2019/05/14	29	9.29	5	9.29	9.21	24	21,090	0.11%
2019/05/13	2	9.50	2	9.50	9.48	0	20,271	0.00%
2019/05/10	6	9.51	18	9.53	9.48	-12	20,290	-0.06%
2019/05/09	12	9.58	1	9.58	9.50	11	20,104	0.05%
2019/05/08	14	9.66	0	0.00	9.65	14	19,659	0.07%
2019/05/07	16	9.77	2	9.81	9.75	14	19,271	0.07%
2019/05/06	6	9.82	0	0.00	9.81	6	19,210	0.03%
2019/05/03	0	0.00	0.9	9.91	9.92	-0.9	19,237	0.00%
2019/04/30	16	9.93	100	9.96	9.95	-84	18,925	-0.44%
2019/04/29	0	0.00	4	10.00	10.05	-4	18,540	-0.02%
2019/04/26	1	9.93	0	0.00	9.96	1	18,447	0.01%
2019/04/25	3	9.96	0	0.00	9.96	3	18,460	0.02%
2019/04/24	13	9.99	0	0.00	9.97	13	18,421	0.07%
2019/04/23	1	9.97	0	0.00	9.99	1	18,498	0.01%
2019/04/19	1	9.98	0	0.00	10.00	1	18,512	0.01%
2019/04/18	6	9.99	0	0.00	10.00	6	18,539	0.03%
2019/04/17	0	0.00	5	10.00	10.00	-5	18,487	-0.03%
2019/04/16	2	10.00	5	10.00	10.05	-3	18,438	-0.02%
2019/04/12	10	10.00	0	0.00	10.10	10	18,693	0.05%
2019/04/11	10	10.10	0	0.00	10.05	10	18,594	0.05%
2019/04/10	3	10.05	0	0.00	10.05	3	18,387	0.02%
2019/04/08	10	10.05	56	10.04	10.05	-46	17,801	-0.26%
2019/04/03	0	0.00	33	10.10	10.10	-33	17,470	-0.19%
2019/04/01	42	10.20	0	0.00	10.05	42	17,227	0.24%
2019/03/29	0	0.00	5	10.22	10.30	-5	16,867	-0.03%
2019/03/28	0	0.00	22	10.01	10.15	-22	16,524	-0.13%
2019/03/26	0	0.00	1	10.10	10.10	-1	16,401	-0.01%
2019/03/25	1	10.00	0	0.00	10.00	1	16,538	0.01%
2019/03/21	0	0.00	1.9	10.18	10.20	-1.9	16,388	-0.01%
2019/03/19	0.2	10.10	2	10.18	10.15	-1.8	16,204	-0.01%
2019/03/18	10	10.05	0	0.00	10.10	10	15,988	0.06%
2019/03/14	1	9.95	0	0.00	9.95	1	15,711	0.01%
2019/03/13	0	0.00	10	9.99	10.00	-10	15,829	-0.06%
2019/03/12	0	0.00	1	9.99	9.99	-1	15,957	-0.01%
2019/03/11	3	9.92	0	0.00	9.90	3	16,141	0.02%
2019/03/06	10	9.92	11	9.94	9.91	-1	17,429	-0.01%
2019/03/05	10	9.91	0	0.00	9.90	10	17,481	0.06%
2019/03/04	1	9.93	0	0.00	9.94	1	17,435	0.01%
2019/02/26	11	9.99	0	0.00	9.97	11	17,387	0.06%
2019/02/25	11	10.00	0	0.00	10.00	11	17,307	0.06%
2019/02/21	1	9.96	0	0.00	10.00	1	17,543	0.01%
2019/02/20	10	9.96	0	0.00	10.00	10	17,636	0.06%
2019/02/19	11	9.95	0	0.00	9.97	11	17,617	0.06%
2019/02/15	0	0.00	0	9.87	9.86	0	17,768	0.00%
2019/02/13	5	9.88	0	0.00	9.94	5	17,924	0.03%
2019/02/11	5	9.94	0	0.00	9.91	5	18,096	0.03%
2019/01/30	0	0.00	1	10.00	9.98	-1	18,161	-0.01%
2019/01/28	0	0.00	5	9.98	9.97	-5	17,944	-0.03%
2019/01/25	0	0.00	1	9.94	9.97	-1	18,010	-0.01%
2019/01/22	7	9.92	0	0.00	9.90	7	18,200	0.04%
2019/01/18	0	0.00	1	9.91	9.91	-1	18,554	-0.01%
2019/01/17	5	9.91	0	0.00	9.84	5	19,253	0.03%
2019/01/16	0	0.00	4	9.95	9.91	-4	19,767	-0.02%
2019/01/15	0.5	9.92	0	0.00	9.93	0.5	20,161	0.00%
2019/01/10	0	0.00	9	9.85	9.90	-9	21,140	-0.04%
2019/01/09	0	0.00	1	9.79	9.90	-1	21,541	0.00%
2019/01/07	0	0.00	10	9.65	9.75	-10	22,042	-0.05%
2019/01/04	51	9.48	0	0.00	9.45	51	22,438	0.23%
2019/01/02	5	9.68	0	0.00	9.68	5	24,026	0.02%
2018/12/28	10	9.74	0	0.00	9.72	10	24,167	0.04%
2018/12/22	3	9.70	0	0.00	9.73	3	25,680	0.01%
2018/12/21	1	9.63	0	0.00	9.77	1	26,107	0.00%
2018/12/19	2	9.74	0	0.00	9.75	2	27,316	0.01%
2018/12/18	8	9.75	0	0.00	9.71	8	27,273	0.03%
2018/12/14	0	0.00	0.3	9.96	9.95	-0.3	27,423	0.00%
2018/12/13	2	9.95	0	0.00	9.99	2	27,602	0.01%
2018/12/11	1	9.91	0	0.00	10.00	1	27,790	0.00%
2018/12/07	1	9.97	0	10.00	10.05	1	27,942	0.00%
2018/12/06	3	9.97	1	10.05	9.97	2	28,098	0.01%
2018/12/04	1	10.05	0	0.00	10.15	1	28,309	0.00%
2018/11/30	1	10.00	4	10.25	10.00	-3	28,230	-0.01%
2018/11/29	1	10.00	0	0.00	9.99	1	27,607	0.00%
2018/11/28	0.1	10.05	0	0.00	10.05	0.1	27,533	0.00%
2018/11/27	1	9.96	0	0.00	9.99	1	27,385	0.00%
2018/11/26	0	0.00	1	10.10	9.96	-1	27,647	0.00%
2018/11/20	1	9.98	0	0.00	10.00	1	27,449	0.00%
2018/11/14	0	0.00	1	9.99	10.00	-1	27,296	0.00%
2018/11/09	6	10.00	0	0.00	10.10	6	27,378	0.02%
2018/11/08	0	0.00	2	10.23	10.15	-2	27,347	-0.01%
2018/11/07	0	0.00	1	10.00	10.10	-1	27,310	0.00%
2018/11/06	3	9.93	0	0.00	9.93	3	27,451	0.01%
2018/11/05	1	9.87	0	0.00	9.95	1	27,692	0.00%
2018/11/02	1	9.91	0	0.00	9.96	1	27,713	0.00%
2018/11/01	3	9.87	10	9.89	9.90	-7	27,817	-0.03%
2018/10/31	1	9.88	8	9.91	9.93	-7	27,948	-0.03%
2018/10/30	31	9.73	10	9.66	9.76	21	27,967	0.08%
2018/10/29	13	9.55	0	0.00	9.60	13	28,118	0.05%
2018/10/26	5	9.50	5	9.51	9.55	0	28,463	0.00%
2018/10/25	28	9.52	0	0.00	9.51	28	28,360	0.10%
2018/10/24	14	9.72	0	0.00	9.76	14	27,969	0.05%
2018/10/23	28	9.96	0	0.00	9.94	28	27,462	0.10%
2018/10/22	33	9.98	1	10.05	10.05	32	27,152	0.12%
2018/10/19	4	10.00	0	0.00	10.00	4	27,173	0.01%
2018/10/18	11	10.06	0	0.00	10.10	11	27,036	0.04%
2018/10/17	0	0.00	2	10.35	10.20	-2	26,848	-0.01%
2018/10/15	9	10.25	0	0.00	10.25	9	26,525	0.03%
2018/10/12	4	10.13	0	0.00	10.35	4	26,253	0.02%
2018/10/11	48	10.29	826	10.05	10.20	-778	25,918	-3.00%	大賣/鉅額交易
2018/10/09	1	10.85	0	0.00	10.85	1	24,426	0.00%
2018/10/08	1	10.85	0	0.00	10.90	1	24,243	0.00%
2018/10/05	36	10.94	18	10.95	10.95	18	24,502	0.07%
2018/10/04	3	11.03	0	0.00	11.00	3	25,037	0.01%
2018/10/03	3	11.10	0	0.00	11.15	3	25,398	0.01%
2018/10/02	3	11.20	1	11.15	11.20	2	26,319	0.01%
2018/10/01	826	11.40	1	11.45	11.40	825	26,335	3.13%	大買/鉅額交易
2018/09/28	0	0.00	10	11.35	11.40	-10	26,474	-0.04%
2018/09/27	2	11.43	68	11.38	11.45	-66	26,475	-0.25%
2018/09/26	1	11.25	51	11.23	11.25	-50	25,767	-0.19%
2018/09/25	0	0.00	10	11.10	11.15	-10	26,034	-0.04%
2018/09/21	0	0.00	21	11.08	11.10	-21	26,434	-0.08%
2018/09/20	1	10.95	2	11.00	10.95	-1	26,257	0.00%
2018/09/19	0	0.00	1	10.90	11.00	-1	26,480	0.00%
2018/09/18	0	0.00	1	10.90	10.85	-1	26,422	0.00%
2018/09/17	1	10.90	0.5	10.90	10.90	0.5	26,281	0.00%
2018/09/14	0	0.00	1	10.95	10.95	-1	26,638	0.00%
2018/09/12	60	10.80	0	0.00	10.80	60	26,327	0.23%
2018/09/11	2	10.70	0	0.00	10.80	2	26,318	0.01%
2018/09/10	6	10.74	0	0.00	10.75	6	26,532	0.02%
2018/09/06	11	10.70	0	0.00	10.80	11	27,401	0.04%
2018/09/05	15	10.85	0	0.00	10.80	15	27,301	0.05%
2018/09/04	5	10.95	0	0.00	10.95	5	27,037	0.02%
2018/08/31	0	0.00	0.2	11.00	11.10	-0.2	27,395	0.00%
2018/08/30	0	0.00	1	11.05	10.95	-1	27,363	0.00%
2018/08/23	1	11.00	0	0.00	11.00	1	28,716	0.00%
2018/08/22	5	10.95	0	0.00	10.95	5	29,422	0.02%
2018/08/20	6	10.90	0	0.00	10.85	6	29,777	0.02%
2018/08/16	3	10.85	0	0.00	10.95	3	29,858	0.01%
2018/08/15	8	10.89	50	10.85	10.85	-42	29,768	-0.14%
2018/08/14	1	10.90	2	10.90	10.90	-1	29,911	0.00%
2018/08/13	10	10.93	10	10.95	10.85	0	30,059	0.00%
2018/08/10	5	11.10	0	0.00	11.00	5	30,506	0.02%
2018/08/09	0.1	11.00	1	11.00	11.00	-0.9	30,503	0.00%
2018/08/08	0	0.00	1	11.00	11.05	-1	31,054	0.00%
2018/08/07	0	0.00	1	10.90	10.95	-1	31,079	0.00%
2018/08/06	81	10.98	0	0.00	10.95	81	31,072	0.26%
2018/08/03	6	11.00	102	11.05	11.05	-96	30,918	-0.31%	大賣/
2018/08/02	2	11.00	1	11.00	11.00	1	30,925	0.00%
2018/08/01	0	0.00	25	11.20	11.20	-25	30,827	-0.08%
2018/07/31	0	0.00	2	11.15	11.20	-2	30,860	-0.01%
2018/07/30	1	11.15	4	11.10	11.10	-3	30,818	-0.01%
2018/07/26	7	11.21	0	0.00	11.20	7	31,232	0.02%
2018/07/25	1	11.10	2	11.20	11.20	-1	31,808	0.00%
2018/07/23	1	11.05	0	0.00	11.00	1	32,062	0.00%
2018/07/20	1	10.95	0	0.00	10.95	1	32,382	0.00%
2018/07/18	5	11.05	0	0.00	11.05	5	33,703	0.01%
2018/07/17	0	0.00	5	10.95	11.00	-5	35,203	-0.01%
2018/07/16	1	10.95	0	0.00	10.95	1	36,199	0.00%
2018/07/13	14	10.97	1	11.05	11.00	13	36,553	0.04%
2018/07/12	20	10.94	0	0.00	11.00	20	36,217	0.06%
2018/07/11	15	11.45	1	11.45	11.45	14	35,542	0.04%
2018/07/09	20	11.38	3	11.38	11.40	17	34,338	0.05%
2018/07/06	31	11.35	0	0.00	11.35	31	34,120	0.09%
2018/07/05	82	11.36	64	11.30	11.35	18	34,131	0.05%
2018/07/04	0	0.00	3	11.35	11.40	-3	34,416	-0.01%
2018/07/03	62	11.25	1.1	11.30	11.35	60.9	34,469	0.18%
2018/07/02	7	11.30	7	11.30	11.30	0	34,037	0.00%
2018/06/29	10	11.20	0	0.00	11.15	10	33,748	0.03%
2018/06/28	10	11.15	0	0.00	11.10	10	33,622	0.03%
2018/06/27	8	11.18	0	0.00	11.15	8	33,632	0.02%
2018/06/26	5	11.26	0	0.00	11.35	5	33,854	0.01%
2018/06/25	0	0.00	8	11.35	11.30	-8	34,042	-0.02%
2018/06/22	4	11.06	40	11.05	11.05	-36	33,898	-0.11%
2018/06/20	27	11.15	0	0.00	11.10	27	34,629	0.08%
2018/06/19	2	11.05	0	0.00	11.05	2	34,671	0.01%
2018/06/15	8	11.13	0	0.00	11.20	8	34,349	0.02%
2018/06/14	9	11.24	0	0.00	11.15	9	33,571	0.03%
2018/06/13	0	0.00	1	11.30	11.30	-1	33,422	0.00%
2018/06/07	0	0.00	24	11.54	11.55	-24	35,044	-0.07%
2018/06/05	0	0.00	1	11.45	11.45	-1	35,361	0.00%
2018/06/01	1	11.30	1	11.35	11.35	0	35,316	0.00%
2018/05/31	1	11.30	0.2	11.25	11.25	0.8	35,358	0.00%
2018/05/30	108	11.10	10.2	11.25	11.10	97.8	34,748	0.28%	大買/
2018/05/29	2	11.38	5	11.35	11.35	-3	34,448	-0.01%
2018/05/28	4	11.54	0	0.00	11.50	4	34,649	0.01%
2018/05/25	1	11.55	20	11.55	11.55	-19	34,981	-0.05%
2018/05/22	11	11.59	10	11.50	11.50	1	36,335	0.00%
2018/05/18	2	11.55	15	11.51	11.55	-13	37,681	-0.03%
2018/05/17	1	11.45	15.5	11.40	11.35	-14.5	37,469	-0.04%
2018/05/16	10	11.35	15	11.36	11.40	-5	37,483	-0.01%
2018/05/15	0	0.00	1	11.25	11.20	-1	37,668	0.00%
2018/05/14	5	11.20	0	0.00	11.20	5	39,051	0.01%
2018/05/10	1	11.05	228	11.10	11.10	-227	39,292	-0.58%	大賣/鉅額交易
2018/05/09	3	11.05	0	0.00	11.15	3	39,327	0.01%
2018/05/08	2	10.95	0	0.00	11.05	2	39,516	0.01%
2018/05/03	0	0.00	1	11.00	11.00	-1	39,683	0.00%
2018/05/02	12	11.20	0	0.00	11.05	12	39,779	0.03%
2018/04/30	10	11.15	3	11.17	11.25	7	39,665	0.02%
2018/04/27	2	10.98	0	0.00	11.00	2	40,057	0.00%
2018/04/26	0	0.00	15.9	10.98	10.95	-15.9	40,177	-0.04%
2018/04/25	1	10.90	0	0.00	10.95	1	40,096	0.00%
2018/04/24	25	11.05	4	11.03	11.05	21	40,102	0.05%
2018/04/23	5	10.99	19	10.94	11.05	-14	39,666	-0.04%
2018/04/20	8	10.70	12	10.70	10.75	-4	38,503	-0.01%
2018/04/19	2	10.55	0	0.00	10.60	2	37,944	0.01%
2018/04/17	2	10.40	15	10.40	10.35	-13	38,857	-0.03%
2018/04/13	5	10.55	0	0.00	10.60	5	40,724	0.01%
2018/04/12	5	10.55	10	10.55	10.55	-5	41,261	-0.01%
2018/04/11	0	0.00	1	10.50	10.50	-1	41,599	0.00%
2018/04/10	16	10.50	60	10.54	10.55	-44	41,464	-0.11%
2018/03/31	2	10.30	0	0.00	10.30	2	40,775	0.00%
2018/03/30	0	0.00	11	10.40	10.40	-11	40,939	-0.03%
2018/03/29	1	10.30	0	0.00	10.30	1	40,860	0.00%
2018/03/28	0	0.00	1	10.35	10.35	-1	40,760	0.00%
2018/03/26	3	10.25	0	0.00	10.30	3	40,869	0.01%
2018/03/23	52.3	10.30	0	0.00	10.35	52.3	41,661	0.13%
2018/03/22	2	10.45	0	0.00	10.45	2	41,967	0.00%
2018/03/21	3	10.45	0	0.00	10.45	3	42,075	0.01%
2018/03/19	0	0.00	10	10.60	10.55	-10	42,833	-0.02%
2018/03/16	3	10.65	0.1	10.65	10.65	2.9	42,997	0.01%
2018/03/13	0	0.00	10	10.60	10.65	-10	42,281	-0.02%
2018/03/12	0	0.00	31	10.55	10.60	-31	42,230	-0.07%
2018/03/09	0	0.00	1	10.40	10.45	-1	42,381	0.00%
2018/03/08	1	10.40	1	10.40	10.40	0	42,817	0.00%
2018/03/07	0	0.00	1	10.40	10.40	-1	43,672	0.00%
2018/03/06	1	10.35	1	10.35	10.40	0	44,019	0.00%
2018/03/02	1	10.40	1	10.45	10.40	0	43,848	0.00%
2018/03/01	2	10.40	0	0.00	10.50	2	43,345	0.00%
2018/02/27	7	10.54	0	0.00	10.50	7	42,976	0.02%
2018/02/26	20	10.63	10	10.60	10.55	10	42,557	0.02%
2018/02/23	0	0.00	2	10.60	10.65	-2	42,270	0.00%
2018/02/22	5	10.45	0	0.00	10.50	5	42,017	0.01%
2018/02/21	2	10.40	129	10.45	10.50	-127	42,642	-0.30%	大賣/鉅額交易
2018/02/12	26	10.41	16	10.38	10.35	10	41,988	0.02%
2018/02/09	10	9.92	1	9.94	10.00	9	40,886	0.02%
2018/02/08	2	10.10	13	10.10	10.10	-11	40,428	-0.03%
2018/02/07	41	10.20	8	10.15	10.10	33	40,462	0.08%
2018/02/06	129	10.12	122	9.99	9.89	7	39,683	0.02%	大買/大賣/
2018/02/05	23	10.43	0	0.00	10.50	23	38,247	0.06%
2018/02/02	0	0.00	1	10.65	10.65	-1	37,800	0.00%
2018/02/01	1	10.65	0	0.00	10.65	1	37,795	0.00%
2018/01/31	1	10.55	1	10.60	10.70	0	37,516	0.00%
2018/01/30	21	10.70	5	10.70	10.70	16	37,117	0.04%
2018/01/29	20	10.70	1	10.75	10.75	19	36,855	0.05%
2018/01/25	0	0.00	20	10.80	10.80	-20	36,219	-0.06%
2018/01/24	41	10.65	12	10.61	10.75	29	35,920	0.08%
2018/01/23	67	10.66	0	0.00	10.70	67	35,434	0.19%
2018/01/22	22	10.75	10	10.80	10.85	12	34,580	0.03%
2018/01/19	41	10.85	0	0.00	10.90	41	34,377	0.12%
2018/01/18	2	10.85	47	10.92	10.90	-45	33,891	-0.13%
2018/01/17	2	10.73	0	0.00	10.80	2	33,208	0.01%
2018/01/15	0	0.00	151	10.70	10.70	-151	32,107	-0.47%	大賣/鉅額交易
2018/01/12	50	10.50	10	10.55	10.50	40	31,607	0.13%
2018/01/11	153	10.45	45	10.45	10.45	108	31,135	0.35%	大買/鉅額交易
2018/01/10	1	10.55	25	10.68	10.65	-24	30,470	-0.08%
2018/01/09	45	10.36	0	0.00	10.40	45	29,098	0.15%
2018/01/08	1	10.35	0	0.00	10.35	1	28,502	0.00%
2018/01/05	0	0.00	1	10.15	10.20	-1	27,803	0.00%
2018/01/04	0	0.00	5	10.10	10.10	-5	27,439	-0.02%
2018/01/03	1	10.10	0	0.00	10.10	1	27,268	0.00%
2018/01/02	30	10.10	2	10.10	10.10	28	26,974	0.10%