開發金 (2883)-華南永昌-內壢券商分點個股進出

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

開發金

(2883)

可現股當沖

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

立即追蹤
本地時間:14:30

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

開發金 (2883)籌碼相關－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	13.55	50	13.50	13.45	-47	48,260	-0.10%
2024/04/25	8.4	13.52	21	13.45	13.50	-12.6	48,311	-0.03%
2024/04/24	0.4	13.60	1	13.65	13.70	-0.6	48,536	0.00%
2024/04/23	42.4	13.62	0	0.00	13.55	42.4	48,991	0.09%
2024/04/22	0	0.00	17	13.49	13.50	-17	49,563	-0.03%
2024/04/19	18.4	13.23	0.4	13.15	13.20	18	49,397	0.04%
2024/04/18	0	0.00	10	13.50	13.50	-10	48,701	-0.02%
2024/04/17	0.4	13.40	8	13.33	13.35	-7.6	48,466	-0.02%
2024/04/16	53.8	13.28	4	13.20	13.25	49.8	48,160	0.10%
2024/04/15	69.4	13.64	0	0.00	13.65	69.4	47,069	0.15%
2024/04/12	3.1	13.82	1	13.85	13.80	2.1	46,688	0.00%
2024/04/11	8.4	13.90	0	0.00	14.00	8.4	46,140	0.02%
2024/04/10	253.7	14.12	0	0.00	14.00	253.7	45,802	0.55%	大買/鉅額交易
2024/04/09	0	0.00	40	14.07	14.15	-40	45,547	-0.09%
2024/04/08	0	13.85	10	13.91	14.00	-10	44,994	-0.02%
2024/04/03	7	13.83	0	0.00	13.80	7	44,741	0.02%
2024/04/02	37.2	13.93	0	0.00	13.90	37.2	44,676	0.08%
2024/04/01	1	13.90	2	13.95	14.00	-1	44,652	0.00%
2024/03/28	23.8	13.93	6	13.87	13.85	17.8	43,528	0.04%
2024/03/27	20	14.50	8	14.46	14.55	12	40,560	0.03%
2024/03/26	47.2	14.37	0.2	14.25	14.30	47	39,547	0.12%
2024/03/25	1.2	14.19	11	14.20	14.25	-9.8	38,863	-0.03%
2024/03/22	9.7	14.00	12	14.05	14.05	-2.3	38,576	-0.01%
2024/03/21	0	0.00	1	14.05	14.15	-1	38,212	0.00%
2024/03/20	8	13.94	2	13.90	13.85	6	38,248	0.02%
2024/03/19	0.4	14.10	34	14.10	14.10	-33.6	38,260	-0.09%
2024/03/18	0	0.00	19	14.25	14.20	-19	38,002	-0.05%
2024/03/15	21.4	14.05	40	14.05	14.15	-18.6	37,396	-0.05%
2024/03/14	135.7	14.32	100.6	14.22	14.25	35.1	35,673	0.10%	大買/
2024/03/13	31	13.81	11	13.85	13.80	20	32,970	0.06%
2024/03/12	93.5	13.55	19	13.55	13.60	74.5	31,600	0.24%
2024/03/11	17	13.34	111.8	13.40	13.45	-94.8	30,649	-0.31%	大賣/
2024/03/08	11	12.99	137.8	12.90	12.95	-126.8	29,327	-0.43%	大賣/鉅額交易
2024/03/07	3.2	12.88	152	12.78	12.90	-148.8	29,839	-0.50%	大賣/鉅額交易
2024/03/06	0	0.00	12.6	12.61	12.60	-12.6	29,918	-0.04%
2024/03/05	51	12.50	21.5	12.50	12.45	29.5	33,830	0.09%
2024/03/04	1	12.45	0	0.00	12.45	1	36,807	0.00%
2024/03/01	3	12.53	1	12.55	12.50	2	39,658	0.01%
2024/02/29	0	12.40	14	12.43	12.55	-14	43,080	-0.03%
2024/02/27	11	12.37	3	12.40	12.40	8	44,704	0.02%
2024/02/26	10	12.40	15	12.37	12.35	-5	46,070	-0.01%
2024/02/23	2	12.38	2.5	12.40	12.40	-0.5	47,671	0.00%
2024/02/22	10	12.40	2	12.40	12.40	8	49,046	0.02%
2024/02/21	0	0.00	10	12.40	12.35	-10	49,202	-0.02%
2024/02/20	1	12.40	11	12.45	12.45	-10	49,793	-0.02%
2024/02/19	0.6	12.45	2	12.45	12.45	-1.4	50,244	0.00%
2024/02/16	10	12.35	72	12.33	12.35	-62	50,793	-0.12%
2024/02/15	11.5	12.21	36	12.20	12.15	-24.5	50,685	-0.05%
2024/02/05	3	12.07	6	12.10	12.10	-3	50,576	-0.01%
2024/02/02	0	0.00	3	12.17	12.20	-3	50,556	-0.01%
2024/02/01	0	0.00	10	12.20	12.25	-10	50,772	-0.02%
2024/01/31	1.7	12.07	6	12.07	12.05	-4.3	50,839	-0.01%
2024/01/30	7.1	12.11	1	12.15	12.10	6.1	50,965	0.01%
2024/01/29	1.4	12.23	0.1	12.25	12.25	1.3	51,202	0.00%
2024/01/26	0	0.00	4	12.20	12.15	-4	51,775	-0.01%
2024/01/25	2	12.10	1	12.10	12.10	1	52,066	0.00%
2024/01/24	1.8	12.10	0	0.00	12.10	1.8	52,283	0.00%
2024/01/23	1.4	12.00	13	12.04	12.05	-11.6	52,520	-0.02%
2024/01/22	44.4	11.95	10	12.00	11.90	34.4	53,007	0.06%
2024/01/19	18	11.90	11	11.95	11.90	7	53,163	0.01%
2024/01/18	43	11.81	3	11.80	11.80	40	53,672	0.07%
2024/01/17	35	11.82	0.2	11.85	11.75	34.8	53,613	0.06%
2024/01/16	44.1	11.98	1.2	11.99	11.90	42.9	53,479	0.08%
2024/01/15	0	0.00	25	12.20	12.15	-25	53,015	-0.05%
2024/01/12	2	12.25	5.8	12.25	12.25	-3.8	53,421	-0.01%
2024/01/11	20	12.30	81	12.25	12.25	-61	53,564	-0.11%
2024/01/10	0	0.00	4	12.25	12.25	-4	53,837	-0.01%
2024/01/09	10	12.30	0	0.00	12.30	10	54,039	0.02%
2024/01/08	0	0.00	22.5	12.45	12.45	-22.5	54,143	-0.04%
2024/01/05	2	12.30	0.3	12.35	12.35	1.7	54,146	0.00%
2024/01/04	10	12.30	3	12.30	12.30	7	54,691	0.01%
2024/01/03	27.5	12.34	0	0.00	12.30	27.5	55,093	0.05%
2024/01/02	1	12.40	10	12.40	12.45	-9	54,856	-0.02%
2023/12/29	0.4	12.50	0	0.00	12.55	0.4	54,797	0.00%
2023/12/28	0.4	12.55	0	0.00	12.55	0.4	55,028	0.00%
2023/12/27	1	12.45	35	12.46	12.50	-34	54,781	-0.06%
2023/12/26	10.5	12.35	2	12.40	12.40	8.5	54,623	0.02%
2023/12/25	21	12.28	0	0.00	12.30	21	54,655	0.04%
2023/12/22	11.5	12.30	0	0.00	12.25	11.5	54,856	0.02%
2023/12/20	5	12.36	0	0.00	12.35	5	54,910	0.01%
2023/12/19	15	12.35	3	12.45	12.35	12	55,067	0.02%
2023/12/18	11.4	12.47	1	12.45	12.45	10.4	55,132	0.02%
2023/12/15	0	0.00	34.1	12.59	12.55	-34.1	55,269	-0.06%
2023/12/14	2	12.45	33	12.45	12.50	-31	54,687	-0.06%
2023/12/13	33.5	12.23	0.8	12.25	12.20	32.7	53,630	0.06%
2023/12/12	2.6	12.28	0	0.00	12.25	2.6	53,809	0.00%
2023/12/11	2.1	12.35	2	12.30	12.35	0.1	53,659	0.00%
2023/12/08	7.5	12.40	5	12.40	12.45	2.5	53,556	0.00%
2023/12/06	3.3	12.36	22	12.39	12.35	-18.7	53,356	-0.03%
2023/12/05	24	12.20	0.9	12.25	12.30	23.1	53,211	0.04%
2023/12/04	43	12.39	0.6	12.45	12.35	42.4	52,563	0.08%
2023/12/01	29	12.59	15	12.60	12.55	14	51,212	0.03%
2023/11/30	3	12.50	42	12.62	12.70	-39	49,413	-0.08%
2023/11/29	14	12.49	13.5	12.50	12.60	0.5	45,066	0.00%
2023/11/28	1	12.30	27	12.49	12.55	-26	42,005	-0.06%
2023/11/27	29.5	12.34	1	12.30	12.45	28.5	39,420	0.07%
2023/11/24	3	12.12	14.2	12.46	12.55	-11.2	35,732	-0.03%
2023/11/22	4	12.05	5	12.10	12.30	-1	31,935	0.00%
2023/11/21	11	12.10	9	12.10	12.20	2	30,415	0.01%
2023/11/20	3	11.95	11	11.90	11.90	-8	29,194	-0.03%
2023/11/17	1	12.05	3	12.02	11.95	-2	29,073	-0.01%
2023/11/16	0.7	11.90	12	11.83	11.95	-11.3	28,614	-0.04%
2023/11/15	0	0.00	0.5	11.75	11.80	-0.5	28,189	0.00%
2023/11/14	1	11.50	1	11.55	11.50	0	27,640	0.00%
2023/11/13	0	0.00	1	11.55	11.55	-1	27,617	0.00%
2023/11/10	4	11.55	3	11.50	11.45	1	27,833	0.00%
2023/11/09	1	11.50	3	11.50	11.45	-2	28,172	-0.01%
2023/11/08	4	11.49	0	0.00	11.45	4	28,632	0.01%
2023/11/07	1	11.45	50	11.55	11.50	-49	28,680	-0.17%
2023/11/06	1.4	11.67	17.5	11.61	11.65	-16.1	28,960	-0.06%
2023/11/03	58.1	11.35	36	11.28	11.55	22.1	28,753	0.08%
2023/11/02	6	11.27	6	11.30	11.20	0	28,448	0.00%
2023/11/01	2	11.20	0	0.00	11.20	2	27,918	0.01%
2023/10/31	7	11.20	1	11.20	11.30	6	27,990	0.02%
2023/10/30	6	11.22	0	0.00	11.20	6	28,435	0.02%
2023/10/27	12	11.34	0	0.00	11.30	12	28,305	0.04%
2023/10/26	34.5	11.35	0	0.00	11.30	34.5	28,839	0.12%
2023/10/25	5	11.57	0	0.00	11.50	5	28,538	0.02%
2023/10/24	9.4	11.51	0	0.00	11.55	9.4	29,404	0.03%
2023/10/23	10	11.60	0	0.00	11.55	10	29,930	0.03%
2023/10/20	34.2	11.63	0	0.00	11.70	34.2	29,769	0.11%
2023/10/19	2	11.80	0	0.00	11.85	2	29,817	0.01%
2023/10/18	3	11.87	1	11.90	11.95	2	30,196	0.01%
2023/10/17	7	11.94	1	11.95	11.95	6	30,459	0.02%
2023/10/16	25	12.00	0	0.00	12.05	25	30,957	0.08%
2023/10/13	5	11.96	1	11.95	12.05	4	31,600	0.01%
2023/10/12	2	11.95	2	12.00	12.05	0	32,038	0.00%
2023/10/11	6	11.86	0	0.00	11.95	6	31,848	0.02%
2023/10/06	10	11.55	0	11.65	11.60	10	31,756	0.03%
2023/10/05	0	0.00	1	11.60	11.55	-1	31,921	0.00%
2023/10/04	26.4	11.60	0.4	11.65	11.55	26.1	31,971	0.08%
2023/10/03	2	11.73	0	0.00	11.70	2	32,604	0.01%
2023/10/02	6	11.83	0	0.00	11.75	6	32,989	0.02%
2023/09/28	4.4	11.77	0	0.00	11.80	4.4	33,805	0.01%
2023/09/27	5	11.72	0	0.00	11.75	5	34,084	0.01%
2023/09/26	0	11.85	0	0.00	11.80	0	34,680	0.00%
2023/09/25	8	11.83	52	11.85	11.85	-44	34,740	-0.13%
2023/09/22	33.1	11.75	20	11.73	11.70	13.1	35,247	0.04%
2023/09/21	1	11.80	1	11.75	11.75	0	35,117	0.00%
2023/09/20	1.6	11.90	10	11.90	11.85	-8.4	34,924	-0.02%
2023/09/19	0	0.00	51	12.00	11.95	-51	34,882	-0.15%
2023/09/15	0	0.00	2	12.05	12.05	-2	35,255	-0.01%
2023/09/14	0	0.00	10	12.00	12.05	-10	35,171	-0.03%
2023/09/13	12.1	11.95	0	0.00	11.95	12.1	35,381	0.03%
2023/09/12	0.1	12.00	105	11.90	11.95	-105	35,878	-0.29%	大賣/鉅額交易
2023/09/11	1.2	11.96	2	12.00	11.95	-0.8	36,058	0.00%
2023/09/08	5	11.90	0	0.00	11.95	5	36,122	0.01%
2023/09/07	6	11.88	9	11.85	11.90	-3	36,508	-0.01%
2023/09/06	15.4	11.90	0	0.00	11.85	15.4	36,588	0.04%
2023/09/05	61	11.95	5.3	11.96	12.00	55.7	36,515	0.15%
2023/09/04	1.3	11.96	0	0.00	12.05	1.3	36,677	0.00%
2023/09/01	79.2	11.95	0	0.00	11.95	79.2	36,792	0.22%
2023/08/31	18.1	11.89	12	11.90	11.85	6.1	36,860	0.02%
2023/08/30	5.1	11.95	5	12.00	12.00	0.1	36,989	0.00%
2023/08/29	7	11.86	2	11.90	11.95	5	37,346	0.01%
2023/08/28	50.5	11.85	0	0.00	11.90	50.5	37,572	0.13%
2023/08/25	20	11.74	0	0.00	11.70	20	38,998	0.05%
2023/08/24	12.2	11.76	0	0.00	11.75	12.2	39,531	0.03%
2023/08/23	4	11.81	0	0.00	11.80	4	39,899	0.01%
2023/08/22	15.1	11.85	0	0.00	11.80	15.1	40,490	0.04%
2023/08/21	11	11.86	10	11.95	11.90	1	40,910	0.00%
2023/08/18	2.4	11.91	100	11.91	11.90	-97.7	41,285	-0.24%
2023/08/17	47.4	11.84	3	11.90	11.90	44.4	41,443	0.11%
2023/08/16	16.5	11.91	0	0.00	11.90	16.5	41,624	0.04%
2023/08/15	44.1	12.06	0	0.00	12.05	44.1	41,393	0.11%
2023/08/14	13.1	12.23	8	12.15	12.15	5.1	41,441	0.01%
2023/08/11	1	12.45	1	12.40	12.40	0	41,219	0.00%
2023/08/10	103.1	12.60	40	12.55	12.50	63.1	41,338	0.15%	大買/
2023/08/09	1.4	12.49	5	12.50	12.50	-3.6	41,164	-0.01%
2023/08/08	5.1	12.55	0.1	12.50	12.40	5	41,385	0.01%
2023/08/02	30.9	12.53	15	12.45	12.40	15.9	41,461	0.04%
2023/08/01	0	0.00	5	12.60	12.65	-5	42,203	-0.01%
2023/07/31	16	12.65	37	12.71	12.55	-21	41,906	-0.05%
2023/07/28	15	12.57	0	0.00	12.60	15	41,154	0.04%
2023/07/27	6	12.70	26.2	12.70	12.70	-20.2	40,781	-0.05%
2023/07/26	11	12.49	0.2	12.45	12.45	10.8	39,740	0.03%
2023/07/24	40	12.26	10	12.25	12.25	30	39,313	0.08%
2023/07/21	10.1	12.30	1.6	12.38	12.30	8.5	39,211	0.02%
2023/07/20	2	12.40	10	12.40	12.40	-8	39,236	-0.02%
2023/07/19	58	12.36	25	12.50	12.30	33	39,208	0.08%
2023/07/18	58.1	12.44	58	12.40	12.35	0.1	38,986	0.00%
2023/07/17	43.2	12.47	90.1	12.49	12.50	-46.9	38,150	-0.12%
2023/07/14	9	12.30	1	12.35	12.30	8	37,476	0.02%
2023/07/13	16	12.25	16	12.23	12.15	0	37,297	0.00%
2023/07/12	16.2	12.25	25	12.25	12.30	-8.8	37,007	-0.02%
2023/07/11	28	12.30	11	12.30	12.30	17	37,145	0.05%
2023/07/10	44	12.36	76	12.38	12.20	-32	37,253	-0.09%
2023/07/07	56	11.89	0	0.00	11.90	56	36,579	0.15%
2023/07/06	56	12.01	10	12.00	11.95	46	36,258	0.13%
2023/07/05	24	12.20	20	12.20	12.15	4	35,477	0.01%
2023/07/04	76.7	12.26	1	12.30	12.20	75.7	35,383	0.21%
2023/07/03	1.3	12.41	104	12.40	12.40	-102.7	34,738	-0.30%	大賣/鉅額交易
2023/06/30	27.6	12.44	37	12.45	12.40	-9.4	34,721	-0.03%
2023/06/29	3	12.57	4	12.56	12.55	-1	34,295	0.00%
2023/06/28	18	12.55	3	12.53	12.55	15	34,327	0.04%
2023/06/27	39	12.54	9	12.53	12.50	30	34,223	0.09%
2023/06/26	11	12.64	6	12.60	12.60	5	34,067	0.01%
2023/06/21	11	12.65	11	12.70	12.70	0	34,087	0.00%
2023/06/20	7	12.67	0	0.00	12.70	7	34,095	0.02%
2023/06/19	12.1	12.71	28	12.74	12.70	-15.9	33,951	-0.05%
2023/06/16	21.4	12.80	12	12.84	12.75	9.4	33,773	0.03%
2023/06/15	17	12.85	5	12.85	12.80	12	33,371	0.04%
2023/06/14	14	12.91	10	12.86	12.90	4	33,717	0.01%
2023/06/13	68	12.89	4	12.90	12.85	64	34,207	0.19%
2023/06/12	3.8	12.97	8	13.00	12.90	-4.2	34,173	-0.01%
2023/06/09	66.4	12.99	52	13.00	13.00	14.4	34,750	0.04%
2023/06/08	4	13.03	1	13.10	13.00	3	35,215	0.01%
2023/06/07	1	13.10	12	13.14	13.10	-11	35,617	-0.03%
2023/06/06	56.1	13.10	0	0.00	13.10	56.1	35,539	0.16%
2023/06/05	15.8	13.07	0.1	13.10	13.00	15.7	35,469	0.04%
2023/06/02	6	12.93	7	12.90	12.90	-1	35,074	0.00%
2023/06/01	10.4	12.83	0	0.00	12.80	10.4	34,776	0.03%
2023/05/31	4.2	12.85	2.1	12.90	12.70	2.1	34,643	0.01%
2023/05/30	40	12.84	0	0.00	12.80	40	33,423	0.12%
2023/05/29	29.4	12.93	5	12.92	12.80	24.4	33,060	0.07%
2023/05/26	10.4	12.94	0.8	12.95	12.85	9.6	32,925	0.03%
2023/05/25	15.8	13.11	1.8	13.04	13.00	14	32,351	0.04%
2023/05/24	1.3	13.39	17	13.35	13.30	-15.7	31,920	-0.05%
2023/05/23	5.3	13.25	49	13.35	13.30	-43.7	31,516	-0.14%
2023/05/22	2.3	13.25	11	13.20	13.30	-8.7	31,368	-0.03%
2023/05/19	0	0.00	7	13.16	13.20	-7	31,058	-0.02%
2023/05/18	0.6	13.20	41	13.19	13.20	-40.4	30,976	-0.13%
2023/05/17	6.2	13.05	33	13.08	13.05	-26.8	30,495	-0.09%
2023/05/16	1	13.00	12	12.98	13.00	-11	30,147	-0.04%
2023/05/15	9	12.62	7	12.69	12.80	2	29,985	0.01%
2023/05/12	22.4	12.63	15.8	12.62	12.65	6.6	29,769	0.02%
2023/05/11	3.4	12.80	6	12.75	12.80	-2.6	29,418	-0.01%
2023/05/10	13.2	12.89	0	0.00	12.95	13.2	29,302	0.04%
2023/05/09	5.4	12.77	11.6	12.76	12.85	-6.2	29,283	-0.02%
2023/05/08	31	12.76	0	0.00	12.80	31	29,107	0.11%
2023/05/05	0	0.00	22	13.30	13.30	-22	27,761	-0.08%
2023/05/04	0	0.00	14	13.20	13.25	-14	28,006	-0.05%
2023/05/03	0.8	13.15	67	13.19	13.20	-66.2	28,349	-0.23%
2023/05/02	2	13.10	5	13.07	13.20	-3	28,770	-0.01%
2023/04/27	0.2	13.00	0	0.00	12.95	0.2	29,614	0.00%
2023/04/26	2	12.88	11.4	12.92	13.05	-9.4	29,273	-0.03%
2023/04/25	4.4	13.04	6	13.20	12.95	-1.6	28,761	-0.01%
2023/04/24	1.1	13.17	11	13.16	13.20	-9.9	28,179	-0.04%
2023/04/21	0	0.00	5	13.14	13.15	-5	27,748	-0.02%
2023/04/20	10.4	13.00	0	0.00	13.05	10.4	27,377	0.04%
2023/04/19	11.5	13.14	0.9	13.10	13.05	10.6	27,805	0.04%
2023/04/18	1	13.20	6	13.12	13.15	-5	27,717	-0.02%
2023/04/17	1	13.20	2	13.25	13.25	-1	27,621	0.00%
2023/04/14	7.5	13.22	1.5	13.25	13.30	5.9	27,440	0.02%
2023/04/13	4.4	13.15	10	13.20	13.20	-5.6	27,109	-0.02%
2023/04/12	9	13.17	73	13.17	13.20	-64	26,764	-0.24%
2023/04/11	0.4	13.00	1	12.95	13.00	-0.6	26,444	0.00%
2023/04/10	1.4	12.86	0	0.00	12.90	1.4	26,335	0.01%
2023/04/07	2.4	12.73	0	0.00	12.80	2.4	26,163	0.01%
2023/04/06	6	12.53	0	0.00	12.55	6	25,809	0.02%
2023/03/31	13	12.51	0	0.00	12.55	13	25,613	0.05%
2023/03/30	13.6	12.54	1	12.45	12.50	12.6	25,411	0.05%
2023/03/29	3	12.60	3	12.60	12.60	0	25,347	0.00%
2023/03/28	0.9	12.50	0	0.00	12.45	0.9	25,376	0.00%
2023/03/27	2	12.45	0	0.00	12.45	2	25,339	0.01%
2023/03/24	19.4	12.34	0	0.00	12.40	19.4	25,833	0.08%
2023/03/23	15.4	12.49	0	0.00	12.55	15.4	25,593	0.06%
2023/03/22	8.8	12.46	0	0.00	12.40	8.8	25,544	0.03%
2023/03/21	15.8	12.30	1	12.30	12.25	14.8	25,792	0.06%
2023/03/20	7	12.10	0	0.00	12.10	7	25,972	0.03%
2023/03/17	17	12.24	3	12.23	12.20	14	25,913	0.05%
2023/03/16	6.2	12.19	2.1	12.20	12.10	4.1	25,616	0.02%
2023/03/15	15.9	12.62	0	0.00	12.50	15.9	25,367	0.06%
2023/03/14	29.4	12.56	10	12.55	12.55	19.4	25,273	0.08%
2023/03/13	14	12.73	0.3	12.90	12.80	13.7	24,754	0.06%
2023/03/10	76.5	12.94	0	0.00	12.90	76.5	24,453	0.31%
2023/03/09	4	13.10	8	13.10	13.10	-4	24,424	-0.02%
2023/03/08	12	13.19	0	0.00	13.20	12	25,121	0.05%
2023/03/07	12.2	13.25	19	13.20	13.25	-6.8	25,718	-0.03%
2023/03/06	17	13.16	0	0.00	13.15	17	26,209	0.06%
2023/03/03	4.2	13.11	0	0.00	13.10	4.2	26,668	0.02%
2023/03/02	8	13.11	0	0.00	13.10	8	28,066	0.03%
2023/03/01	4.4	13.08	0	0.00	13.05	4.4	28,476	0.02%
2023/02/24	6.8	13.10	38.8	13.11	13.20	-32	28,866	-0.11%
2023/02/23	13	13.15	1	13.20	13.20	12	28,602	0.04%
2023/02/22	6	13.12	0	0.00	13.10	6	28,595	0.02%
2023/02/21	17	13.29	0	0.00	13.20	17	28,445	0.06%
2023/02/20	21.3	13.30	11	13.30	13.35	10.3	28,738	0.04%
2023/02/17	1.6	13.11	0	0.00	13.20	1.6	28,781	0.01%
2023/02/16	0	0.00	2	13.10	13.05	-2	29,019	-0.01%
2023/02/15	0.2	13.05	0	0.00	13.00	0.2	29,647	0.00%
2023/02/14	18.3	13.10	10	13.10	13.05	8.3	29,765	0.03%
2023/02/13	22.5	12.95	10	13.06	13.05	12.5	29,790	0.04%
2023/02/10	2	12.93	0.6	12.95	12.90	1.4	29,659	0.00%
2023/02/09	7.5	13.01	0	0.00	13.00	7.5	29,694	0.03%
2023/02/08	6.6	13.05	5	13.05	13.00	1.6	29,744	0.01%
2023/02/07	0	0.00	3	13.10	13.05	-3	29,811	-0.01%
2023/02/06	7	13.10	0	0.00	13.05	7	29,761	0.02%
2023/02/03	5	13.11	1	13.15	13.10	4	29,763	0.01%
2023/02/02	1	13.05	0	0.00	13.15	1	29,855	0.00%
2023/02/01	5.2	13.00	0	0.00	13.15	5.2	29,676	0.02%
2023/01/31	8.4	13.19	10	13.20	13.20	-1.6	29,451	-0.01%
2023/01/30	2.6	13.11	2	13.15	13.20	0.6	29,286	0.00%
2023/01/17	0.5	13.05	3	13.05	13.05	-2.5	28,843	-0.01%
2023/01/16	0.6	13.03	12	13.01	13.00	-11.4	28,920	-0.04%
2023/01/12	1.3	12.96	0	0.00	12.95	1.3	29,601	0.00%
2023/01/11	0.2	12.95	0	0.00	12.90	0.2	29,806	0.00%
2023/01/10	0.3	13.05	0	0.00	13.00	0.3	30,096	0.00%
2023/01/09	1.9	13.00	23	12.97	13.05	-21.1	30,697	-0.07%
2023/01/06	7.3	12.79	15	12.85	12.85	-7.7	30,836	-0.02%
2023/01/05	17.3	12.81	6	12.81	12.75	11.3	31,589	0.04%
2023/01/04	6	12.65	9	12.70	12.65	-3	31,894	-0.01%
2023/01/03	5	12.55	25	12.54	12.65	-20	32,407	-0.06%
2022/12/30	1	12.60	0	0.00	12.60	1	32,374	0.00%
2022/12/29	3	12.65	1	12.60	12.60	2	32,654	0.01%
2022/12/28	1	12.80	1	12.75	12.70	0	32,814	0.00%
2022/12/27	0.3	12.90	2	12.90	12.80	-1.7	33,115	-0.01%
2022/12/26	0.3	12.80	17	12.71	12.80	-16.7	33,481	-0.05%
2022/12/23	2	12.75	0	0.00	12.70	2	34,208	0.01%
2022/12/21	1	12.55	0	0.00	12.55	1	35,392	0.00%
2022/12/20	3	12.58	0.3	12.70	12.50	2.7	35,591	0.01%
2022/12/19	1	12.70	1	12.70	12.70	0	35,816	0.00%
2022/12/16	4	12.74	0	0.00	12.70	4	35,953	0.01%
2022/12/15	1.3	12.91	10	12.85	12.85	-8.7	35,798	-0.02%
2022/12/14	1	12.75	1	12.80	12.85	0	35,970	0.00%
2022/12/13	21.5	12.74	40	12.78	12.80	-18.5	35,904	-0.05%
2022/12/12	12	12.74	13	12.95	12.95	-1	35,739	0.00%
2022/12/09	4	12.93	0	0.00	12.95	4	35,902	0.01%
2022/12/08	14	12.98	0.3	12.95	12.95	13.7	35,926	0.04%
2022/12/07	10	12.95	19	13.14	13.05	-9	35,906	-0.03%
2022/12/06	2.1	13.28	1	13.20	13.15	1.1	35,608	0.00%
2022/12/05	8	13.43	0	0.00	13.40	8	35,543	0.02%
2022/12/02	0	0.00	11.3	13.50	13.45	-11.3	35,558	-0.03%
2022/12/01	14.2	13.45	22.4	13.45	13.35	-8.2	35,802	-0.02%
2022/11/30	3.7	13.36	0	0.00	13.35	3.7	35,621	0.01%
2022/11/29	15.3	13.20	42	13.17	13.20	-26.7	35,278	-0.08%
2022/11/28	0.3	13.05	0	0.00	12.90	0.3	34,752	0.00%
2022/11/25	8	13.05	17	13.04	12.90	-9	34,401	-0.03%
2022/11/24	40	12.96	6	13.02	12.90	34	34,049	0.10%
2022/11/23	5.1	13.51	12	13.60	13.50	-6.9	32,858	-0.02%
2022/11/22	2	13.40	20.1	13.25	13.45	-18.1	32,652	-0.06%
2022/11/21	1	13.15	14	13.09	13.10	-13	32,038	-0.04%
2022/11/18	2	12.95	0	0.00	13.00	2	31,905	0.01%
2022/11/17	2.1	12.85	4	12.94	12.95	-1.9	32,036	-0.01%
2022/11/16	11	13.00	0	0.00	13.00	11	32,232	0.03%
2022/11/15	1	12.80	0	0.00	13.15	1	31,920	0.00%
2022/11/14	10	13.05	21.1	13.00	13.00	-11.1	31,678	-0.03%
2022/11/11	0.2	12.85	62.1	12.70	12.90	-61.8	31,336	-0.20%
2022/11/10	2.7	12.32	0	0.00	12.30	2.7	30,699	0.01%
2022/11/09	0.2	12.45	9	12.50	12.50	-8.8	30,668	-0.03%
2022/11/07	4.2	12.27	3	12.35	12.35	1.2	30,958	0.00%
2022/11/04	1	12.10	0	0.00	12.20	1	31,640	0.00%
2022/11/02	0	0.00	12	11.96	11.95	-12	32,186	-0.04%
2022/11/01	0	0.00	21	11.95	11.95	-21	32,472	-0.06%
2022/10/31	1	11.75	2	11.80	11.75	-1	33,331	0.00%
2022/10/28	3.3	11.75	0	0.00	11.70	3.3	33,451	0.01%
2022/10/27	4	11.76	0	0.00	11.75	4	33,651	0.01%
2022/10/26	0.3	11.40	21	11.58	11.65	-20.7	33,886	-0.06%
2022/10/25	4	11.31	0	0.00	11.45	4	33,785	0.01%
2022/10/24	9.3	11.23	2	11.30	11.15	7.3	33,711	0.02%
2022/10/21	5.1	11.23	0	0.00	11.20	5.1	33,642	0.02%
2022/10/20	10	10.95	10	11.05	11.45	0	33,576	0.00%
2022/10/19	2	11.20	4	11.20	11.20	-2	33,184	-0.01%
2022/10/18	13	11.15	10	11.35	11.35	3	33,159	0.01%
2022/10/17	41.6	11.20	20	11.25	11.30	21.6	33,315	0.06%
2022/10/14	34.2	11.76	0	0.00	11.65	34.2	33,402	0.10%
2022/10/13	35.4	11.73	5	11.80	11.70	30.4	33,643	0.09%
2022/10/12	0	0.00	0.1	12.25	12.20	-0.1	33,503	0.00%
2022/10/11	3	12.10	0.2	12.15	12.15	2.8	33,678	0.01%
2022/10/06	0	0.00	10	12.35	12.40	-10	33,769	-0.03%
2022/10/05	0.4	12.29	57	12.25	12.30	-56.6	34,247	-0.17%
2022/10/04	35	11.91	0	0.00	11.90	35	34,793	0.10%
2022/10/03	24.4	11.85	3	11.83	11.80	21.4	34,722	0.06%
2022/09/30	2.4	12.08	2	12.03	12.00	0.4	34,939	0.00%
2022/09/29	26.1	12.24	21.1	12.20	12.25	5	35,131	0.01%
2022/09/28	16.2	12.37	25	12.15	12.15	-8.8	36,677	-0.02%
2022/09/27	1.2	12.50	0	0.00	12.55	1.2	37,719	0.00%
2022/09/26	19.3	12.63	6	12.61	12.60	13.3	38,487	0.03%
2022/09/23	11	12.90	0	0.00	12.85	11	39,310	0.03%
2022/09/22	2	12.80	2	12.80	12.80	0.1	40,238	0.00%
2022/09/21	1.1	12.96	0	0.00	13.00	1.1	40,178	0.00%
2022/09/20	1.1	13.05	10	13.10	13.10	-8.9	40,194	-0.02%
2022/09/19	33.7	12.98	4	12.96	12.95	29.7	40,364	0.07%
2022/09/16	11.2	13.10	2	13.10	13.10	9.2	40,380	0.02%
2022/09/15	3.9	13.20	13	13.27	13.15	-9.1	40,371	-0.02%
2022/09/14	13.5	13.10	10.7	13.12	13.10	2.8	40,646	0.01%
2022/09/13	0.4	13.39	12	13.43	13.40	-11.6	41,148	-0.03%
2022/09/12	7.9	13.33	10	13.30	13.35	-2.1	42,125	0.00%
2022/09/08	10	12.95	29.4	12.98	13.05	-19.4	42,931	-0.05%
2022/09/07	16.3	12.87	1.9	12.90	12.85	14.4	43,472	0.03%
2022/09/06	3.8	13.13	0	0.00	13.15	3.8	43,131	0.01%
2022/09/05	22.4	13.00	23	13.05	13.10	-0.6	43,196	0.00%
2022/09/02	5.5	13.20	11	13.25	13.15	-5.5	43,369	-0.01%
2022/09/01	14.9	13.21	0.2	13.30	13.30	14.7	43,288	0.03%
2022/08/31	5	13.45	0	0.00	13.40	5	43,083	0.01%
2022/08/30	7.2	13.31	6.2	13.34	13.35	1	42,942	0.00%
2022/08/29	28.4	13.40	4	13.45	13.35	24.4	42,862	0.06%
2022/08/26	11.6	13.71	5	13.70	13.75	6.6	42,686	0.02%
2022/08/25	10.3	13.65	0	0.00	13.65	10.3	42,924	0.02%
2022/08/24	12.4	13.55	3	13.50	13.55	9.4	43,184	0.02%
2022/08/23	33	13.57	7	13.55	13.55	26	44,962	0.06%
2022/08/22	3	13.75	1	13.80	13.80	2	45,880	0.00%
2022/08/19	10.2	13.90	1	13.90	13.90	9.2	46,495	0.02%
2022/08/18	5	13.89	2	13.90	13.85	3	47,213	0.01%
2022/08/17	1	13.95	30	13.98	14.00	-29	48,740	-0.06%
2022/08/16	7.4	13.85	28	13.86	13.90	-20.6	49,597	-0.04%
2022/08/15	18	13.89	0.4	13.95	13.90	17.6	50,188	0.04%
2022/08/12	4	13.85	0.1	13.90	13.90	3.9	50,247	0.01%
2022/08/11	41	13.89	25	13.94	13.90	16	50,440	0.03%
2022/08/10	18.2	13.58	5	13.60	13.55	13.2	50,223	0.03%
2022/08/09	3.7	13.47	0	0.00	13.40	3.7	50,048	0.01%
2022/08/08	4.4	13.36	0	0.00	13.35	4.4	50,538	0.01%
2022/08/05	8.4	13.26	100	13.10	13.35	-91.6	50,824	-0.18%
2022/08/04	14.4	12.76	0	0.00	12.85	14.4	51,344	0.03%
2022/08/03	63	12.78	22.1	12.75	12.85	40.9	51,628	0.08%
2022/08/02	34	12.82	26	12.88	12.90	8	52,319	0.02%
2022/07/29	12.1	12.97	20	13.05	12.90	-7.9	53,744	-0.01%
2022/07/28	23.9	12.91	0	0.00	12.95	23.9	53,825	0.04%
2022/07/27	24.6	12.81	1	12.80	12.85	23.6	53,828	0.04%
2022/07/26	18	12.99	40	13.00	12.95	-22	54,020	-0.04%
2022/07/25	2.9	12.90	1	12.85	12.85	1.9	54,429	0.00%
2022/07/22	6.3	12.71	50	12.73	12.75	-43.7	54,861	-0.08%
2022/07/21	71.5	12.56	0.6	12.50	12.65	70.8	55,525	0.13%
2022/07/20	41.6	12.90	46	13.02	12.75	-4.4	55,493	-0.01%
2022/07/19	62.1	12.78	10.1	12.85	12.80	52	55,479	0.09%
2022/07/18	3	12.80	40	12.75	12.70	-37	55,457	-0.07%
2022/07/15	52	12.56	1	12.50	12.50	51	55,469	0.09%
2022/07/14	11	12.75	11	12.71	12.75	0	55,745	0.00%
2022/07/13	20	12.65	2	12.60	12.80	18	55,895	0.03%
2022/07/12	24	12.34	1	12.35	12.30	23	56,245	0.04%
2022/07/11	24	12.86	0	0.00	12.80	24	56,183	0.04%
2022/07/08	5	12.90	1	13.00	12.90	4	56,933	0.01%
2022/07/07	6.1	12.94	0	0.00	12.90	6.1	56,884	0.01%
2022/07/06	24.2	13.02	10	13.20	12.90	14.2	56,712	0.03%
2022/07/05	5	14.13	11	14.23	14.25	-6	56,037	-0.01%
2022/07/04	3.4	14.23	21	14.16	14.20	-17.7	55,263	-0.03%
2022/07/01	11	14.37	0	0.00	14.30	11	56,045	0.02%
2022/06/30	31.2	14.84	11	14.90	14.70	20.2	56,326	0.04%
2022/06/29	4	15.16	2	15.20	15.20	2	55,861	0.00%
2022/06/27	30	15.35	0	0.00	15.25	30	57,834	0.05%
2022/06/24	2	15.18	19	15.12	15.25	-17	57,680	-0.03%
2022/06/23	3.8	14.95	3	14.98	15.10	0.8	58,066	0.00%
2022/06/22	6.3	15.26	13	15.23	15.10	-6.7	58,007	-0.01%
2022/06/21	11	15.24	11	15.24	15.30	0	57,943	0.00%
2022/06/20	26	14.95	1.4	14.87	14.70	24.6	57,917	0.04%
2022/06/17	26	15.05	104	15.00	15.15	-78	57,370	-0.14%	大賣/
2022/06/16	125.3	15.63	4.9	15.52	15.25	120.4	57,547	0.21%	大買/鉅額交易
2022/06/15	5.7	15.51	0	0.00	15.50	5.7	60,394	0.01%
2022/06/14	4.1	15.46	10	15.55	15.55	-5.9	61,948	-0.01%
2022/06/13	19.3	15.39	0	0.00	15.50	19.3	62,344	0.03%
2022/06/10	17.5	15.85	3	15.80	15.85	14.5	62,582	0.02%
2022/06/09	3.2	15.99	0	0.00	16.00	3.2	62,879	0.01%
2022/06/08	1.3	16.01	8	16.01	16.00	-6.7	63,200	-0.01%
2022/06/07	16.3	15.93	0	0.00	15.90	16.3	64,557	0.03%
2022/06/06	11.6	16.02	0	0.00	16.05	11.6	65,053	0.02%
2022/06/02	18.3	15.84	0	0.00	15.80	18.3	66,395	0.03%
2022/06/01	4.5	15.97	0	0.00	15.95	4.5	69,532	0.01%
2022/05/31	6.3	15.99	10	16.10	16.20	-3.7	71,755	-0.01%
2022/05/30	8.7	16.01	12	15.90	16.15	-3.3	70,440	0.00%
2022/05/27	3.9	15.37	1	15.30	15.50	2.9	71,191	0.00%
2022/05/26	3.6	15.23	2	15.30	15.15	1.6	71,903	0.00%
2022/05/25	16.2	15.20	0.4	15.20	15.20	15.8	72,657	0.02%
2022/05/24	34.9	15.74	0	0.00	15.60	34.9	73,540	0.05%
2022/05/23	25.5	15.76	0.9	15.80	15.90	24.6	72,906	0.03%
2022/05/20	6	15.91	29	16.00	15.90	-23	73,902	-0.03%
2022/05/19	14.3	15.81	0	0.00	15.80	14.3	74,219	0.02%
2022/05/18	11.3	16.30	0	0.00	16.35	11.3	74,585	0.02%
2022/05/17	5.6	15.88	1	15.85	15.85	4.6	74,977	0.01%
2022/05/16	19.2	15.98	126	15.73	15.85	-106.8	75,317	-0.14%	大賣/鉅額交易
2022/05/13	116.3	16.04	26	16.02	16.00	90.3	75,827	0.12%	大買/
2022/05/12	27.4	16.03	13	15.97	15.85	14.4	76,243	0.02%
2022/05/11	8.3	16.54	1	16.55	16.40	7.3	75,317	0.01%
2022/05/10	12.2	16.65	0	0.00	16.70	12.2	75,489	0.02%
2022/05/09	35.6	16.88	9	16.82	16.85	26.6	75,350	0.04%
2022/05/06	14.8	17.32	0.4	17.40	17.45	14.4	75,578	0.02%
2022/05/05	13.2	17.63	4	17.69	17.65	9.2	77,448	0.01%
2022/05/04	9	17.66	0.5	17.77	17.70	8.5	77,747	0.01%
2022/05/03	11.3	17.70	1	17.70	17.70	10.3	78,503	0.01%
2022/04/29	14.5	17.93	5	18.00	17.95	9.5	79,946	0.01%
2022/04/28	33.1	17.68	14.1	17.75	17.90	19	81,077	0.02%
2022/04/27	16.2	17.82	2.9	17.82	17.80	13.3	82,023	0.02%
2022/04/26	35	18.20	1	18.20	18.20	34	82,580	0.04%
2022/04/25	26.8	18.18	9.9	18.21	18.15	16.9	83,009	0.02%
2022/04/22	16.3	18.38	16	18.31	18.60	0.3	84,359	0.00%
2022/04/21	18.1	18.45	2	18.60	18.40	16.1	87,723	0.02%
2022/04/20	6.2	18.54	1	18.50	18.75	5.2	89,730	0.01%
2022/04/19	11.6	18.54	50	18.70	18.50	-38.4	92,335	-0.04%
2022/04/18	18.4	18.61	1	18.55	18.50	17.4	96,008	0.02%
2022/04/15	20.1	18.99	6	19.02	19.00	14.1	95,286	0.01%
2022/04/14	37.4	19.37	21.4	19.23	19.20	16	95,330	0.02%
2022/04/13	9	19.61	2	19.65	19.65	7	94,847	0.01%
2022/04/12	27.3	19.53	135	19.58	19.55	-107.7	95,107	-0.11%	大賣/鉅額交易
2022/04/11	24.3	19.75	2	19.80	19.75	22.3	94,877	0.02%
2022/04/08	7.5	19.68	17	19.41	19.80	-9.6	95,305	-0.01%
2022/04/07	63.2	19.47	16.6	19.67	19.30	46.6	96,001	0.05%
2022/04/06	2.5	19.59	25.1	19.49	19.70	-22.6	95,900	-0.02%
2022/04/01	0	0.00	6	19.23	19.30	-6	95,306	-0.01%
2022/03/31	45	19.35	30.2	19.36	19.20	14.8	94,938	0.02%
2022/03/30	3.2	19.07	5.7	19.05	19.05	-2.5	94,025	0.00%
2022/03/29	6	18.89	32.6	18.94	18.95	-26.6	94,476	-0.03%
2022/03/28	45.7	18.61	9	18.59	18.95	36.7	95,706	0.04%
2022/03/25	56	18.84	7	19.00	18.75	49	96,220	0.05%
2022/03/24	4.5	18.94	13	18.92	19.00	-8.5	97,646	-0.01%
2022/03/23	105.1	18.90	86	18.95	19.00	19.1	100,697	0.02%	大買/
2022/03/22	44.3	18.69	20	18.65	18.75	24.3	100,951	0.02%
2022/03/21	13	18.82	18.1	18.89	18.80	-5	100,950	0.00%
2022/03/18	60.7	18.71	21.2	18.80	19.05	39.5	100,367	0.04%
2022/03/17	16.5	18.63	44	18.52	18.65	-27.5	97,396	-0.03%
2022/03/16	45.1	17.88	16	17.85	17.85	29.1	96,195	0.03%
2022/03/15	6.3	17.82	5	17.78	17.80	1.3	95,878	0.00%
2022/03/14	1	17.55	15.1	17.55	17.55	-14.1	95,870	-0.01%
2022/03/11	7	17.49	7	17.55	17.50	0	96,277	0.00%
2022/03/10	21	17.70	1.6	17.64	17.70	19.4	96,520	0.02%
2022/03/09	13.1	17.07	2	17.05	17.05	11.1	95,926	0.01%
2022/03/08	33.2	16.97	303	16.95	16.95	-269.8	95,709	-0.28%	大賣/鉅額交易
2022/03/07	108.5	16.98	157	17.10	17.05	-48.5	94,838	-0.05%	大買/大賣/
2022/03/04	86.2	17.99	50	17.96	17.90	36.2	92,986	0.04%
2022/03/03	20.3	18.43	1	18.45	18.45	19.3	91,649	0.02%
2022/03/02	61.5	18.35	8	18.34	18.40	53.5	92,395	0.06%
2022/03/01	25.6	18.60	120	18.51	18.75	-94.4	91,081	-0.10%	大賣/
2022/02/25	19.3	18.79	15.1	18.82	18.95	4.2	90,730	0.00%
2022/02/24	63	19.02	50	18.90	18.85	13	90,257	0.01%
2022/02/23	14	19.33	7	19.33	19.35	7	88,904	0.01%
2022/02/22	50.3	19.30	3	19.47	19.40	47.3	90,191	0.05%
2022/02/21	19.6	19.50	66	19.51	19.60	-46.4	91,665	-0.05%
2022/02/18	18	19.45	7	19.48	19.50	11	96,169	0.01%
2022/02/17	24	19.42	5	19.45	19.35	19	96,496	0.02%
2022/02/16	32.2	19.30	15	19.35	19.30	17.2	97,777	0.02%
2022/02/15	20.4	19.21	5	19.34	19.15	15.4	100,508	0.02%
2022/02/14	16.2	19.10	27	19.09	19.20	-10.9	100,398	-0.01%
2022/02/11	3	19.30	1	19.20	19.30	2	99,506	0.00%
2022/02/10	4.5	19.14	5	19.18	19.30	-0.5	99,021	0.00%
2022/02/09	8.6	19.29	16.2	19.30	19.30	-7.6	98,611	-0.01%
2022/02/08	40.2	19.23	6.2	19.25	19.25	34	98,050	0.03%
2022/02/07	51.2	18.87	36.5	18.93	19.10	14.7	96,860	0.02%
2022/01/26	6.8	18.24	43	18.22	18.20	-36.2	94,430	-0.04%
2022/01/25	15.7	18.12	3.3	18.08	18.20	12.4	93,985	0.01%
2022/01/24	47.7	18.23	34.4	18.18	18.45	13.3	93,199	0.01%
2022/01/21	67.1	18.42	315.2	18.39	18.40	-248.1	91,776	-0.27%	大賣/鉅額交易
2022/01/20	20.5	18.61	32	18.59	18.75	-11.5	90,155	-0.01%
2022/01/19	18.3	18.91	4	19.09	18.85	14.3	88,874	0.02%
2022/01/18	6.2	18.95	42	19.02	19.10	-35.9	87,706	-0.04%
2022/01/17	28.6	18.98	24.3	18.88	18.90	4.3	86,585	0.00%
2022/01/14	82.5	18.81	83.7	18.97	18.85	-1.2	84,692	0.00%
2022/01/13	18	18.47	4.8	18.65	18.65	13.2	81,356	0.02%
2022/01/12	32.6	18.38	13.2	18.37	18.45	19.4	79,413	0.02%
2022/01/11	39	17.90	41.2	18.18	18.25	-2.2	76,726	0.00%
2022/01/10	36	17.25	3	17.28	17.35	33	73,683	0.04%
2022/01/07	7.8	17.29	35	17.30	17.30	-27.2	73,695	-0.04%
2022/01/06	7	17.23	4	17.24	17.25	3	73,345	0.00%
2022/01/05	3.4	17.13	25	17.21	17.20	-21.6	73,189	-0.03%
2022/01/04	11.1	17.09	52.2	17.07	17.10	-41.1	73,110	-0.06%
2022/01/03	29.9	17.15	16	17.22	17.15	13.9	72,981	0.02%
2021/12/30	48.3	17.48	82	17.50	17.50	-33.7	71,626	-0.05%
2021/12/29	79.1	17.50	13.4	17.41	17.60	65.7	70,492	0.09%
2021/12/28	20.3	16.98	11	16.98	17.10	9.3	69,355	0.01%
2021/12/27	31.5	16.90	4	16.88	16.90	27.5	68,922	0.04%
2021/12/24	1	16.85	5	16.84	16.85	-4	69,645	-0.01%
2021/12/23	6	16.64	2	16.60	16.70	4	69,265	0.01%
2021/12/22	6.3	16.56	10.1	16.60	16.65	-3.8	68,755	-0.01%
2021/12/21	4	16.63	1	16.60	16.60	3	67,626	0.00%
2021/12/20	8.6	16.65	20	16.68	16.55	-11.4	67,018	-0.02%
2021/12/17	35	16.80	104.3	16.80	16.85	-69.3	65,735	-0.11%	大賣/
2021/12/16	13	16.50	5	16.46	16.50	8	62,859	0.01%
2021/12/15	22.5	16.56	16	16.63	16.55	6.5	63,353	0.01%
2021/12/14	10	16.51	5	16.46	16.60	5	64,095	0.01%
2021/12/13	19.9	16.73	9.5	16.71	16.65	10.4	65,341	0.02%
2021/12/10	68	16.69	22.4	16.67	16.60	45.6	65,336	0.07%
2021/12/09	16.8	16.60	21	16.55	16.65	-4.2	66,257	-0.01%
2021/12/08	45.2	16.63	0	0.00	16.50	45.2	66,982	0.07%
2021/12/07	20	16.67	16	16.40	16.70	4	66,222	0.01%
2021/12/06	25.2	16.44	61	16.29	16.45	-35.8	65,707	-0.05%
2021/12/03	61.3	16.40	2	16.43	16.35	59.3	65,448	0.09%
2021/12/02	5.3	16.13	0	0.00	16.15	5.3	65,049	0.01%
2021/12/01	16.8	16.16	2	16.15	16.25	14.8	64,906	0.02%
2021/11/30	27.2	16.17	6	16.14	16.40	21.2	64,479	0.03%
2021/11/29	34.4	16.05	4	16.23	16.20	30.4	64,003	0.05%
2021/11/26	52.8	16.48	104	16.49	16.35	-51.2	63,263	-0.08%	大賣/
2021/11/25	29.6	16.67	2	16.65	16.80	27.6	62,823	0.04%
2021/11/24	26.5	16.83	0	0.00	16.80	26.5	63,421	0.04%
2021/11/23	31	16.82	6	16.74	16.80	25	62,961	0.04%
2021/11/22	44.3	16.67	11.3	16.61	16.70	33	62,204	0.05%
2021/11/19	35.9	16.83	52	16.88	16.85	-16.1	61,861	-0.03%
2021/11/18	61.6	17.14	69.3	17.17	17.10	-7.7	60,633	-0.01%
2021/11/17	133.1	16.76	46	16.53	16.95	87.1	58,267	0.15%	大買/
2021/11/16	36.2	15.43	20.1	15.57	15.65	16.1	54,411	0.03%
2021/11/15	172	15.65	69.1	15.60	15.60	102.9	54,942	0.19%	大買/鉅額交易
2021/11/12	102.5	15.12	85.4	15.19	15.30	17.1	53,620	0.03%	大買/
2021/11/11	17	14.51	44	14.52	14.50	-27	51,294	-0.05%
2021/11/10	0	0.00	3	14.30	14.35	-3	53,352	-0.01%
2021/11/09	20	14.30	5	14.30	14.30	15	56,846	0.03%
2021/11/08	1	14.25	11	14.25	14.30	-10	57,001	-0.02%
2021/11/05	8	14.11	1	14.15	14.15	7	58,065	0.01%
2021/11/04	4.1	14.16	12	14.20	14.15	-7.9	59,407	-0.01%
2021/11/03	20.2	14.10	1.2	14.16	14.15	19	60,455	0.03%
2021/11/02	0	0.00	7	14.10	14.15	-7	61,236	-0.01%
2021/11/01	4	14.13	6	14.12	14.10	-2	61,653	0.00%
2021/10/29	17.4	14.21	10	14.20	14.20	7.4	61,686	0.01%
2021/10/28	21.6	14.30	1	14.30	14.35	20.6	61,681	0.03%
2021/10/27	0.3	14.35	6	14.30	14.30	-5.7	61,901	-0.01%
2021/10/26	0	0.00	6	14.29	14.30	-6	62,189	-0.01%
2021/10/25	0.3	14.15	1	14.20	14.15	-0.7	62,115	0.00%
2021/10/22	2	14.15	1	14.10	14.15	1	63,530	0.00%
2021/10/21	22	14.20	55	14.20	14.15	-33	64,559	-0.05%
2021/10/20	2.3	14.13	1	14.20	14.15	1.3	64,956	0.00%
2021/10/19	7.4	14.24	4	14.30	14.25	3.4	65,046	0.01%
2021/10/18	50.1	14.26	25.5	14.30	14.20	24.6	65,164	0.04%
2021/10/15	1.6	14.06	2	14.10	14.10	-0.4	65,357	0.00%
2021/10/14	6.6	14.07	1	14.00	14.00	5.6	66,634	0.01%
2021/10/13	25.5	14.17	4	14.11	14.10	21.5	68,350	0.03%
2021/10/12	3.8	14.08	20	14.10	14.20	-16.2	70,419	-0.02%
2021/10/08	15.8	14.13	2	14.10	14.15	13.8	70,965	0.02%
2021/10/07	2	14.12	0.4	14.15	14.10	1.6	71,561	0.00%
2021/10/06	20.8	13.96	3.1	14.00	14.00	17.7	72,631	0.02%
2021/10/05	13.2	13.92	1.5	13.90	13.95	11.7	73,764	0.02%
2021/10/04	14.1	13.97	25	13.98	13.90	-11	74,530	-0.01%
2021/10/01	45.2	13.97	8	14.00	14.00	37.2	76,499	0.05%
2021/09/30	1	14.05	0	0.00	14.20	1	76,853	0.00%
2021/09/29	15	14.04	4	14.05	14.05	11	77,139	0.01%
2021/09/28	7	14.14	0	0.00	14.20	7	77,236	0.01%
2021/09/27	8.3	14.15	0	0.00	14.20	8.3	77,492	0.01%
2021/09/24	15	14.05	4	14.10	14.10	11	77,668	0.01%
2021/09/23	6.3	14.14	1	14.05	14.10	5.3	77,779	0.01%
2021/09/22	34.4	13.94	11	13.97	14.10	23.4	78,426	0.03%
2021/09/17	16.3	14.40	0.1	14.40	14.25	16.2	78,310	0.02%
2021/09/16	15.6	14.57	20	14.59	14.50	-4.4	77,892	-0.01%
2021/09/15	5	14.29	1	14.30	14.35	4	76,980	0.01%
2021/09/14	7.6	14.20	23.2	14.22	14.30	-15.6	78,401	-0.02%
2021/09/13	10.6	14.09	63.4	14.14	14.10	-52.8	80,629	-0.07%
2021/09/10	6.6	13.80	0	0.00	13.90	6.6	80,610	0.01%
2021/09/09	7	13.74	0	0.00	13.80	7	81,822	0.01%
2021/09/08	6	13.74	33	13.75	13.75	-27	81,808	-0.03%
2021/09/07	1	13.75	6	13.82	13.85	-5	81,940	-0.01%
2021/09/06	6	13.83	0	0.00	13.80	6	81,919	0.01%
2021/09/03	1.6	13.92	13	13.91	13.95	-11.4	81,961	-0.01%
2021/09/02	19.2	13.82	2.2	13.83	13.75	17	82,377	0.02%
2021/09/01	11.3	14.05	0	0.00	14.10	11.3	81,731	0.01%
2021/08/31	9.3	14.06	6	14.20	14.20	3.3	81,436	0.00%
2021/08/30	13.6	14.07	175.5	14.07	14.20	-161.9	81,177	-0.20%	大賣/鉅額交易
2021/08/27	13.6	13.74	3.1	13.74	13.80	10.5	80,857	0.01%
2021/08/26	3.6	13.54	17	13.61	13.65	-13.4	80,751	-0.02%
2021/08/25	3.9	13.58	3.7	13.58	13.65	0.2	81,508	0.00%
2021/08/24	5.3	13.29	27	13.36	13.40	-21.7	81,434	-0.03%
2021/08/23	14.6	13.28	2	13.25	13.35	12.6	82,123	0.02%
2021/08/20	49.3	13.19	0	0.00	13.15	49.3	82,382	0.06%
2021/08/19	70.9	13.29	44.6	13.39	13.20	26.3	82,509	0.03%
2021/08/18	29.2	13.54	23	13.58	13.60	6.2	81,570	0.01%
2021/08/17	22.2	13.57	15	13.61	13.65	7.2	81,339	0.01%
2021/08/16	71.4	13.81	10.6	13.87	13.70	60.8	80,832	0.08%
2021/08/13	68.2	14.36	95.2	14.37	14.30	-27	78,735	-0.03%
2021/08/11	26	13.87	5.5	13.90	13.90	20.5	77,421	0.03%
2021/08/10	43	13.71	2.4	13.81	13.85	40.6	79,013	0.05%
2021/08/09	108	14.15	2	14.15	14.15	106	81,499	0.13%	大買/鉅額交易
2021/08/06	0	0.00	4	14.21	14.25	-4	82,427	0.00%
2021/08/05	0.3	14.30	22	14.25	14.25	-21.7	84,791	-0.03%
2021/08/04	0	0.00	12	14.20	14.25	-12	90,808	-0.01%
2021/08/03	10	14.15	1	14.20	14.20	9	95,849	0.01%
2021/08/02	15	14.13	0	0.00	14.20	15	98,894	0.02%
2021/07/30	4	14.15	8	14.10	14.10	-4	99,430	0.00%
2021/07/28	105.2	13.80	28	13.65	13.85	77.2	102,409	0.08%	大買/
2021/07/27	23.1	14.08	1	14.10	13.95	22.1	106,150	0.02%
2021/07/26	64.3	14.53	7	14.48	14.25	57.3	107,347	0.05%
2021/07/23	10.5	14.34	5	14.40	14.40	5.5	109,081	0.01%
2021/07/22	1.6	14.21	0	0.00	14.20	1.6	111,678	0.00%
2021/07/21	22.2	14.09	3	14.00	14.10	19.2	114,878	0.02%
2021/07/20	39.5	14.10	15	14.12	14.15	24.5	120,639	0.02%
2021/07/19	35.3	14.52	1	14.50	14.45	34.3	121,839	0.03%
2021/07/16	8	14.55	21	14.59	14.70	-13	123,822	-0.01%
2021/07/15	15	14.10	19	14.16	14.20	-4	122,551	0.00%
2021/07/14	10	13.92	0	0.00	13.95	10	122,986	0.01%
2021/07/13	12	14.07	0	13.95	13.80	12	124,648	0.01%
2021/07/12	3	14.07	8.9	14.07	13.95	-5.9	124,581	0.00%
2021/07/09	14.8	13.77	1	13.80	13.70	13.8	124,502	0.01%
2021/07/08	7	13.76	19	13.80	13.95	-12	124,941	-0.01%
2021/07/07	4	13.43	19	13.46	13.50	-15	124,426	-0.01%
2021/07/06	3	13.32	74	13.30	13.30	-71	126,833	-0.06%
2021/07/05	0.3	13.25	33	13.25	13.25	-32.7	126,659	-0.03%
2021/07/02	0.3	13.10	2	13.10	13.15	-1.7	126,296	0.00%
2021/07/01	50.1	13.10	4	13.10	13.05	46.1	126,328	0.04%
2021/06/30	2	13.13	2	13.10	13.15	0	126,167	0.00%
2021/06/29	5	12.98	2	12.90	13.00	3	126,127	0.00%
2021/06/28	0	0.00	60.6	13.19	13.20	-60.6	125,824	-0.05%
2021/06/25	2	12.90	16	12.90	12.95	-14	125,374	-0.01%
2021/06/24	1	12.80	5	12.85	12.80	-4	125,396	0.00%
2021/06/23	4	12.90	56	12.95	12.85	-52	126,305	-0.04%
2021/06/22	2	12.60	66	12.72	12.65	-64	126,230	-0.05%
2021/06/21	7.1	12.21	34	12.23	12.15	-27	123,178	-0.02%
2021/06/18	1	12.30	10.5	12.31	12.25	-9.5	122,899	-0.01%
2021/06/17	1	12.45	0	0.00	12.45	1	122,509	0.00%
2021/06/16	9.3	12.29	67	12.27	12.35	-57.8	124,544	-0.05%
2021/06/15	50	12.40	10	12.40	12.40	40	124,700	0.03%
2021/06/11	3	12.47	0.1	12.45	12.50	2.9	124,890	0.00%
2021/06/10	0	0.00	0.5	12.40	12.45	-0.5	125,395	0.00%
2021/06/09	0	0.00	5	12.40	12.45	-5	126,284	0.00%
2021/06/08	5	12.50	17	12.55	12.55	-12	126,469	-0.01%
2021/06/07	9	12.43	8	12.35	12.50	1	128,135	0.00%
2021/06/04	6	12.51	13.1	12.49	12.65	-7.1	128,650	-0.01%
2021/06/03	11	12.68	14.2	12.66	12.70	-3.2	129,597	0.00%
2021/06/02	3	12.70	2.6	12.75	12.75	0.4	130,004	0.00%
2021/06/01	0	0.00	18.2	12.51	12.60	-18.2	129,273	-0.01%
2021/05/31	10.1	12.35	44	12.39	12.45	-34	129,332	-0.03%
2021/05/28	2.6	12.27	83	12.26	12.30	-80.4	128,901	-0.06%
2021/05/27	18.3	12.03	0	0.00	12.10	18.3	128,298	0.01%
2021/05/26	9	12.15	2	12.20	12.20	7	128,177	0.01%
2021/05/25	53.3	12.13	4	12.10	12.10	49.3	128,520	0.04%
2021/05/24	18.1	12.04	3	12.05	12.05	15.1	128,334	0.01%
2021/05/21	3	12.00	34	11.99	12.05	-31	128,303	-0.02%
2021/05/20	67.4	11.81	30	11.80	11.85	37.4	127,584	0.03%
2021/05/19	19	11.89	31	12.00	11.95	-12	126,812	-0.01%
2021/05/18	47	11.84	42.2	12.02	12.10	4.8	125,810	0.00%
2021/05/17	51.3	11.32	80	11.26	11.20	-28.7	123,704	-0.02%
2021/05/14	23.3	12.09	80	12.05	12.10	-56.7	119,729	-0.05%
2021/05/13	32	12.14	134.9	12.03	12.10	-102.9	117,481	-0.09%	大賣/鉅額交易
2021/05/12	355	12.51	105	12.89	12.40	250	114,416	0.22%	大買/大賣/鉅額交易
2021/05/11	125.2	13.23	25	13.34	13.00	100.2	108,102	0.09%	大買/
2021/05/10	24.9	13.34	12	13.34	13.35	12.9	102,931	0.01%
2021/05/07	2.4	12.76	12	12.76	12.85	-9.6	100,112	-0.01%
2021/05/06	23	12.66	4	12.65	12.75	19	99,754	0.02%
2021/05/05	41.3	12.54	3	12.58	12.60	38.3	98,452	0.04%
2021/05/04	110.5	12.42	371	12.39	12.35	-260.5	96,151	-0.27%	大買/大賣/鉅額交易
2021/05/03	113	13.09	65	13.04	13.00	48	91,250	0.05%	大買/
2021/04/29	48.2	13.03	4.9	13.10	13.05	43.3	89,321	0.05%
2021/04/28	49	13.23	42	13.18	13.15	7	86,923	0.01%
2021/04/27	156.1	13.35	73	13.40	13.45	83.1	84,339	0.10%	大買/
2021/04/26	257	13.32	204.5	13.08	13.50	52.5	80,862	0.06%	大買/大賣/
2021/04/23	64.3	12.20	14	12.16	12.30	50.3	74,293	0.07%
2021/04/22	56	12.00	24	12.09	11.85	32	72,104	0.04%
2021/04/21	86	11.74	5	11.75	11.75	81	68,469	0.12%
2021/04/20	54	11.75	34	11.85	11.80	20	68,119	0.03%
2021/04/19	19	11.72	44	11.66	11.80	-25	67,727	-0.04%
2021/04/16	15	11.25	15	11.23	11.25	0	67,623	0.00%
2021/04/15	70.8	11.16	28	11.18	11.25	42.8	67,182	0.06%
2021/04/14	9	11.02	44	11.01	11.05	-35	66,270	-0.05%
2021/04/13	27	11.20	11	11.19	11.05	16	65,355	0.02%
2021/04/12	92.2	10.91	45.5	11.00	11.15	46.7	63,818	0.07%
2021/04/09	1	10.35	2	10.35	10.40	-1	60,551	0.00%
2021/04/08	15	10.41	499	10.40	10.40	-484	60,532	-0.80%	大賣/鉅額交易
2021/04/07	5	10.40	9	10.40	10.45	-4	61,313	-0.01%
2021/04/06	5	10.49	30	10.47	10.45	-25	61,136	-0.04%
2021/04/01	30	10.45	7	10.45	10.50	23	60,829	0.04%
2021/03/31	19	10.49	1	10.45	10.50	18	60,761	0.03%
2021/03/30	8	10.39	11	10.35	10.40	-3	61,195	0.00%
2021/03/29	5	10.50	34.3	10.47	10.50	-29.3	61,482	-0.05%
2021/03/26	6	10.46	3	10.68	10.50	3	62,181	0.00%
2021/03/25	19	10.29	23	10.32	10.50	-4	62,038	-0.01%
2021/03/24	1	10.20	19	10.17	10.20	-18	62,349	-0.03%
2021/03/23	21	10.25	30	10.21	10.20	-9	62,367	-0.01%
2021/03/22	0	10.15	2	10.18	10.15	-2	62,486	0.00%
2021/03/19	5	10.05	20	10.05	10.00	-15	62,256	-0.02%
2021/03/18	5	10.00	4	10.05	10.00	1	60,575	0.00%
2021/03/17	3	10.07	24	10.05	10.05	-21	60,896	-0.03%
2021/03/16	13.9	10.11	10	10.14	10.10	3.9	60,755	0.01%
2021/03/15	504	10.00	23	10.00	10.10	481	60,452	0.80%	大買/鉅額交易
2021/03/12	3	9.78	1	9.81	9.87	2	59,766	0.00%
2021/03/11	5	9.90	656	9.92	9.83	-651	60,524	-1.08%	大賣/鉅額交易
2021/03/10	13	9.80	6	9.80	9.80	7	59,580	0.01%
2021/03/09	6	9.66	28	9.67	9.70	-22	58,773	-0.04%
2021/03/08	9.1	9.45	75	9.55	9.46	-65.9	57,704	-0.11%
2021/03/05	1.2	9.46	0	0.00	9.44	1.2	57,289	0.00%
2021/03/04	0.2	9.40	0	0.00	9.45	0.2	58,862	0.00%
2021/03/03	54.6	9.36	8	9.40	9.42	46.6	58,451	0.08%
2021/03/02	17	9.32	5	9.32	9.28	12	57,903	0.02%
2021/02/26	66	9.41	10	9.38	9.30	56	57,908	0.10%
2021/02/25	230	9.41	25	9.43	9.55	205	56,837	0.36%	大買/鉅額交易
2021/02/24	5.1	9.38	14	9.32	9.31	-8.9	55,825	-0.02%
2021/02/23	6.3	9.24	0	0.00	9.29	6.3	55,424	0.01%
2021/02/22	0.3	9.20	0	0.00	9.20	0.3	54,947	0.00%
2021/02/19	0	0.00	1	9.25	9.20	-1	54,816	0.00%
2021/02/18	3	9.26	0	0.00	9.25	3	54,667	0.01%
2021/02/17	35	9.18	9	9.17	9.19	26	54,240	0.05%
2021/02/05	3	9.03	15	9.06	9.06	-12	53,406	-0.02%
2021/02/04	13	9.02	0	0.00	9.03	13	53,389	0.02%
2021/02/03	1	8.97	2	9.03	9.05	-1	53,773	0.00%
2021/02/02	4	8.93	1	8.99	8.95	3	53,969	0.01%
2021/02/01	62	8.93	10	8.94	8.93	52	53,717	0.10%
2021/01/29	47	8.96	44	8.93	8.92	3	53,647	0.01%
2021/01/28	27	8.97	2	8.95	8.94	25	53,137	0.05%
2021/01/27	1	9.01	0	0.00	9.01	1	52,475	0.00%
2021/01/26	2	9.05	1	9.09	9.04	1	52,234	0.00%
2021/01/25	9	9.05	4	9.11	9.08	5	51,945	0.01%
2021/01/22	13	9.06	0	0.00	9.04	13	51,816	0.03%
2021/01/21	8	9.09	3	9.16	9.06	5	51,422	0.01%
2021/01/20	32	9.14	3	9.16	9.06	29	51,121	0.06%
2021/01/19	41	9.30	32	9.30	9.31	9	50,347	0.02%
2021/01/18	7	9.20	31	9.18	9.25	-24	50,015	-0.05%
2021/01/15	17	9.34	9.2	9.32	9.28	7.8	49,517	0.02%
2021/01/14	36	9.45	0	0.00	9.46	36	49,113	0.07%
2021/01/13	5	9.54	19	9.56	9.51	-14	48,581	-0.03%
2021/01/12	90	9.49	20	9.47	9.47	70	47,754	0.15%
2021/01/11	59.3	9.73	58.3	9.64	9.71	1	46,504	0.00%
2021/01/08	1.2	9.40	5	9.39	9.41	-3.8	44,014	-0.01%
2021/01/07	2	9.32	14	9.31	9.29	-12	43,079	-0.03%
2021/01/06	1	9.24	0	0.00	9.28	1	42,418	0.00%
2021/01/05	151	9.22	0	0.00	9.24	151	41,546	0.36%	大買/鉅額交易
2021/01/04	37	9.23	50.1	9.24	9.24	-13.1	41,129	-0.03%
2020/12/31	3	9.29	0	0.00	9.30	3	40,631	0.01%
2020/12/30	350	9.22	4	9.31	9.38	346	39,974	0.87%	大買/鉅額交易
2020/12/29	2	9.18	3	9.19	9.18	-1	38,800	0.00%
2020/12/28	1	9.18	0	0.00	9.17	1	38,423	0.00%
2020/12/25	13	9.24	0	0.00	9.20	13	38,192	0.03%
2020/12/24	0	0.00	8	9.18	9.22	-8	37,695	-0.02%
2020/12/23	2	9.03	2	9.03	9.19	0	36,409	0.00%
2020/12/22	5	9.13	0	0.00	9.05	5	35,227	0.01%
2020/12/21	2	9.08	8	9.06	9.11	-6	34,095	-0.02%
2020/12/18	0	0.00	7	9.17	9.04	-7	32,588	-0.02%
2020/12/17	0	0.00	2	9.12	9.15	-2	30,533	-0.01%
2020/12/16	0	0.00	33	9.09	9.10	-33	29,857	-0.11%
2020/12/15	32	8.99	0	0.00	8.94	32	29,180	0.11%
2020/12/14	26	9.06	62	9.06	9.06	-36	28,503	-0.13%
2020/12/11	15	9.06	10	9.04	9.07	5	27,831	0.02%
2020/12/09	4	8.89	237	8.89	8.90	-233	26,316	-0.89%	大賣/鉅額交易
2020/12/08	11	9.00	13	9.05	8.95	-2	25,947	-0.01%
2020/12/07	163	9.16	0	0.00	9.13	163	25,171	0.65%	大買/鉅額交易
2020/12/04	4	8.98	5	8.98	9.00	-1	23,819	0.00%
2020/12/03	10	8.92	1	8.89	8.92	9	22,879	0.04%
2020/12/02	30	8.85	20	8.89	8.93	10	22,440	0.04%
2020/12/01	2	8.83	6	8.85	8.88	-4	21,754	-0.02%
2020/11/30	21.2	8.85	3	8.93	8.92	18.2	21,563	0.08%
2020/11/27	20	8.69	10	8.68	8.74	10	19,732	0.05%
2020/11/26	26	8.69	1	8.68	8.71	25	19,422	0.13%
2020/11/25	20	8.69	0	0.00	8.68	20	19,619	0.10%
2020/11/24	6	8.67	4	8.66	8.69	2	19,222	0.01%
2020/11/20	15	8.62	1	8.63	8.64	14	18,889	0.07%
2020/11/19	0	0.00	12	8.70	8.69	-12	18,794	-0.06%
2020/11/18	10	8.70	4	8.71	8.72	6	18,609	0.03%
2020/11/17	3	8.65	0	0.00	8.66	3	18,466	0.02%
2020/11/16	0	0.00	6	8.68	8.68	-6	18,839	-0.03%
2020/11/12	2	8.65	0	0.00	8.69	2	18,904	0.01%
2020/11/11	2	8.79	8	8.76	8.79	-6	18,722	-0.03%
2020/11/10	5	8.68	6	8.70	8.67	-1	18,183	-0.01%
2020/11/09	0	0.00	4	8.62	8.62	-4	17,793	-0.02%
2020/11/05	2	8.54	0	0.00	8.52	2	17,546	0.01%
2020/11/04	2	8.52	0	0.00	8.49	2	17,619	0.01%
2020/11/02	12	8.44	15	8.38	8.46	-3	17,998	-0.02%
2020/10/30	19	8.38	0	0.00	8.38	19	18,094	0.11%
2020/10/29	4	8.43	0	0.00	8.44	4	17,946	0.02%
2020/10/28	10	8.50	0	0.00	8.50	10	17,975	0.06%
2020/10/22	0	0.00	2	8.51	8.44	-2	18,859	-0.01%
2020/10/21	10	8.50	0	0.00	8.50	10	18,834	0.05%
2020/10/19	0	0.00	18	8.51	8.50	-18	19,162	-0.09%
2020/10/16	3	8.43	8	8.48	8.42	-5	19,418	-0.03%
2020/10/15	2	8.42	0	0.00	8.42	2	19,745	0.01%
2020/10/13	0	8.50	0	0.00	8.50	0	19,956	0.00%
2020/10/06	2	8.63	0	0.00	8.61	2	20,790	0.01%
2020/09/28	0	0.00	1	8.33	8.41	-1	22,689	0.00%
2020/09/25	1	8.33	0	0.00	8.33	1	24,011	0.00%
2020/09/24	12	8.24	0	0.00	8.21	12	25,377	0.05%
2020/09/23	37	8.42	0	0.00	8.46	37	25,610	0.14%
2020/09/22	7.5	8.52	35	8.52	8.50	-27.5	26,012	-0.11%
2020/09/21	2	8.66	0	0.00	8.61	2	26,180	0.01%
2020/09/18	7	8.66	0	0.00	8.65	7	26,412	0.03%
2020/09/17	2	8.71	0	0.00	8.70	2	26,146	0.01%
2020/09/16	2	8.72	0	0.00	8.74	2	26,213	0.01%
2020/09/15	2	8.73	0	0.00	8.75	2	26,226	0.01%
2020/09/14	2	8.77	0	0.00	8.77	2	26,778	0.01%
2020/09/11	60	8.73	0	0.00	8.77	60	26,860	0.22%
2020/09/10	1	8.69	6	8.67	8.70	-5	26,718	-0.02%
2020/09/09	80	8.59	2	8.60	8.60	78	26,769	0.29%
2020/09/08	0	0.00	2	8.64	8.66	-2	27,064	-0.01%
2020/09/04	0	0.00	30	8.56	8.58	-30	27,860	-0.11%
2020/09/03	10	8.58	0	0.00	8.59	10	27,964	0.04%
2020/09/01	0	0.00	30	8.61	8.60	-30	28,084	-0.11%
2020/08/31	0	0.00	5	8.66	8.54	-5	28,148	-0.02%
2020/08/28	2	8.57	0	0.00	8.61	2	28,056	0.01%
2020/08/27	0	0.00	30	8.58	8.57	-30	28,494	-0.11%
2020/08/26	5	8.56	0	0.00	8.58	5	28,682	0.02%
2020/08/25	0	0.00	10	8.60	8.58	-10	29,029	-0.03%
2020/08/24	1	8.53	20	8.54	8.53	-19	29,425	-0.06%
2020/08/21	4	8.51	0	0.00	8.56	4	29,646	0.01%
2020/08/20	62	8.50	10	8.70	8.41	52	29,657	0.18%
2020/08/19	21	8.70	10	8.71	8.65	11	29,248	0.04%
2020/08/18	2	8.67	10	8.71	8.67	-8	29,074	-0.03%
2020/08/17	0	8.70	6	8.65	8.70	-6	29,196	-0.02%
2020/08/12	20	8.69	0	0.00	8.68	20	29,449	0.07%
2020/08/11	1	8.69	0	0.00	8.68	1	29,567	0.00%
2020/08/10	10	8.67	10	8.74	8.72	0	29,663	0.00%
2020/08/07	11	8.63	0	0.00	8.66	11	29,659	0.04%
2020/08/06	15	8.67	5	8.68	8.71	10	29,540	0.03%
2020/08/05	10	8.63	11	8.65	8.63	-1	29,537	0.00%
2020/08/04	20	8.61	0	0.00	8.58	20	29,689	0.07%
2020/08/03	18	8.60	0	0.00	8.53	18	29,707	0.06%
2020/07/31	15	8.69	5	8.67	8.64	10	29,568	0.03%
2020/07/30	5	8.67	0	0.00	8.66	5	29,583	0.02%
2020/07/29	5	8.71	0	0.00	8.75	5	29,487	0.02%
2020/07/27	8	8.65	0	0.00	8.61	8	30,109	0.03%
2020/07/24	27	8.76	0	0.00	8.75	27	30,314	0.09%
2020/07/23	110	8.86	0	0.00	8.86	110	30,505	0.36%	大買/鉅額交易
2020/07/22	1	8.86	0	0.00	8.90	1	30,663	0.00%
2020/07/21	2	8.88	0	0.00	8.85	2	30,465	0.01%
2020/07/20	1	8.90	0	0.00	8.94	1	30,241	0.00%
2020/07/17	20	8.90	2	8.92	8.91	18	30,297	0.06%
2020/07/16	3	8.90	0	0.00	8.87	3	30,725	0.01%
2020/07/15	0	0.00	2	8.89	8.86	-2	30,708	-0.01%
2020/07/14	1	8.91	2	8.93	8.88	-1	30,875	0.00%
2020/07/13	3	8.77	2	8.80	8.81	1	31,115	0.00%
2020/07/10	16	8.77	0	0.00	8.75	16	31,523	0.05%
2020/07/09	3	8.87	0	0.00	8.83	3	31,610	0.01%
2020/07/08	21	8.91	2	8.96	8.92	19	31,802	0.06%
2020/07/07	30.5	8.96	14	8.95	8.94	16.5	31,687	0.05%
2020/07/06	9	9.03	20	9.04	9.04	-11	31,066	-0.04%
2020/07/03	8	9.47	0	0.00	9.47	8	29,825	0.03%
2020/07/02	0	0.00	2	9.47	9.48	-2	28,526	-0.01%
2020/07/01	0	0.00	2	9.48	9.48	-2	28,038	-0.01%
2020/06/29	2	9.32	1.1	9.36	9.37	0.9	27,984	0.00%
2020/06/24	2	9.36	0	0.00	9.34	2	27,915	0.01%
2020/06/18	0	9.39	0	0.00	9.40	0	28,729	0.00%
2020/06/17	0	0.00	2	9.41	9.40	-2	28,912	-0.01%
2020/06/15	0	0.00	2	9.38	9.27	-2	31,261	-0.01%
2020/06/12	3	9.11	0	0.00	9.16	3	31,650	0.01%
2020/06/11	5	9.22	2	9.46	9.20	3	32,027	0.01%
2020/06/10	1	9.45	0	0.00	9.47	1	31,963	0.00%
2020/06/09	2	9.47	8	9.47	9.48	-6	33,030	-0.02%
2020/06/08	0	0.00	2	9.51	9.49	-2	33,656	-0.01%
2020/06/05	0.1	9.37	15	9.39	9.40	-14.9	33,743	-0.04%
2020/06/04	2	9.40	0	0.00	9.36	2	34,278	0.01%
2020/06/03	15	9.27	0	0.00	9.30	15	34,614	0.04%
2020/06/01	1.3	9.12	5	9.14	9.11	-3.7	34,332	-0.01%
2020/05/29	1	9.05	0	0.00	9.09	1	34,099	0.00%
2020/05/28	1	8.99	0	0.00	9.00	1	33,815	0.00%
2020/05/27	13	9.05	2	9.05	9.07	11	33,948	0.03%
2020/05/26	0.2	9.01	0	0.00	9.02	0.2	34,214	0.00%
2020/05/25	1	8.88	0	0.00	8.97	1	34,322	0.00%
2020/05/22	1	8.94	0	0.00	8.93	1	34,457	0.00%
2020/05/19	2	9.00	0	0.00	9.00	2	34,542	0.01%
2020/05/15	121	8.98	0	0.00	8.95	121	34,217	0.35%	大買/鉅額交易
2020/05/13	0	0.00	1	9.07	9.04	-1	33,834	0.00%
2020/05/12	0	0.00	2	9.02	9.04	-2	33,932	-0.01%
2020/05/11	0	0.00	5.3	9.11	9.10	-5.3	33,846	-0.02%
2020/05/08	1	9.04	0	0.00	8.98	1	33,671	0.00%
2020/05/04	4	8.80	2	8.85	8.93	2	33,672	0.01%
2020/04/30	1	9.07	0	0.00	9.06	1	33,466	0.00%
2020/04/29	50	8.85	3	8.96	8.98	47	33,376	0.14%
2020/04/28	8	8.71	31	8.72	8.76	-23	33,328	-0.07%
2020/04/27	51	8.50	51	8.60	8.58	0	34,140	0.00%
2020/04/22	50	8.30	1	8.42	8.39	49	33,930	0.14%
2020/04/21	57	8.30	24	8.30	8.36	33	33,923	0.10%
2020/04/20	21	8.60	0	0.00	8.56	21	33,551	0.06%
2020/04/17	0	0.00	2	8.64	8.60	-2	33,599	-0.01%
2020/04/16	5	8.53	0	0.00	8.51	5	33,464	0.01%
2020/04/15	0	0.00	61	8.60	8.66	-61	33,094	-0.18%
2020/04/14	1	8.51	2	8.45	8.51	-1	32,751	0.00%
2020/04/13	5	8.27	0	0.00	8.35	5	32,360	0.02%
2020/04/10	63	7.96	0	0.00	8.13	63	31,789	0.20%
2020/04/09	0	0.00	10	7.94	7.95	-10	31,596	-0.03%
2020/04/08	0	0.00	10	7.80	7.83	-10	31,500	-0.03%
2020/04/07	5	7.72	0	0.00	7.76	5	31,386	0.02%
2020/04/06	20	7.57	2	7.65	7.65	18	31,416	0.06%
2020/04/01	0.5	7.53	0	0.00	7.51	0.5	31,248	0.00%
2020/03/31	1	7.60	0	0.00	7.42	1	31,109	0.00%
2020/03/27	5	7.82	1	7.86	7.81	4	30,076	0.01%
2020/03/25	13	7.59	3	7.57	7.54	10	29,961	0.03%
2020/03/24	6	7.27	0	0.00	7.26	6	29,536	0.02%
2020/03/20	9	7.31	5	7.25	7.35	4	29,208	0.01%
2020/03/19	19	7.09	44	7.04	6.90	-25	28,477	-0.09%
2020/03/18	7	7.59	0	0.00	7.50	7	27,654	0.03%
2020/03/17	2	7.60	0	0.00	7.60	2	27,212	0.01%
2020/03/16	7	7.98	0	0.00	7.93	7	26,615	0.03%
2020/03/13	10	8.00	34	8.01	8.29	-24	26,174	-0.09%
2020/03/12	6	8.64	7	8.74	8.56	-1	24,977	0.00%
2020/03/10	10	8.97	15	8.99	9.00	-5	24,120	-0.02%
2020/03/09	15	9.04	4	9.04	9.03	11	23,767	0.05%
2020/03/06	5	9.20	2	9.20	9.18	3	23,205	0.01%
2020/03/03	0	0.00	2	9.20	9.17	-2	23,128	-0.01%
2020/03/02	8	9.04	0	0.00	9.10	8	23,074	0.03%
2020/02/27	1	9.16	2	9.19	9.16	-1	23,444	0.00%
2020/02/26	1	9.21	0	0.00	9.21	1	23,176	0.00%
2020/02/24	2	9.28	0	0.00	9.30	2	23,082	0.01%
2020/02/20	3	9.42	1	9.46	9.41	2	22,910	0.01%
2020/02/19	0	0.00	10	9.38	9.41	-10	22,921	-0.04%
2020/02/14	3	9.38	0	0.00	9.41	3	23,340	0.01%
2020/02/13	2	9.37	0	0.00	9.40	2	23,611	0.01%
2020/02/11	2	9.39	0	0.00	9.36	2	24,391	0.01%
2020/02/10	10	9.29	0	0.00	9.31	10	25,741	0.04%
2020/02/07	5	9.36	0	0.00	9.35	5	26,401	0.02%
2020/02/06	1	9.42	0	0.00	9.49	1	27,017	0.00%
2020/02/05	1	9.30	1	9.31	9.33	0	27,138	0.00%
2020/02/04	16	9.26	2	9.28	9.29	14	27,028	0.05%
2020/02/03	5	9.20	0	0.00	9.23	5	27,101	0.02%
2020/01/31	3	9.36	2	9.33	9.29	1	26,842	0.00%
2020/01/30	37	9.37	20	9.27	9.26	17	26,536	0.06%
2020/01/20	1	9.84	4	9.85	9.84	-3	25,320	-0.01%
2020/01/17	20	9.87	0	0.00	9.85	20	25,290	0.08%
2020/01/16	12	9.84	0	0.00	9.85	12	25,530	0.05%
2020/01/15	5.2	9.86	17	9.87	9.84	-11.8	25,653	-0.05%
2020/01/14	28	9.86	20	9.84	9.88	8	25,665	0.03%
2020/01/13	0	0.00	2	9.82	9.83	-2	25,487	-0.01%
2020/01/10	3	9.74	0	0.00	9.74	3	25,698	0.01%
2020/01/09	2	9.62	1	9.62	9.63	1	25,855	0.00%
2020/01/08	5	9.57	0	0.00	9.56	5	25,981	0.02%
2020/01/07	0	0.00	1	9.67	9.65	-1	25,779	0.00%
2020/01/06	100	9.70	3	9.66	9.65	97	25,811	0.38%
2020/01/02	3	9.73	0	0.00	9.72	3	25,819	0.01%
2019/12/26	2	9.79	0	0.00	9.79	2	25,435	0.01%
2019/12/25	0	0.00	3	9.81	9.81	-3	25,467	-0.01%
2019/12/20	2	9.83	0	0.00	9.81	2	25,509	0.01%
2019/12/18	0	0.00	12	9.93	9.90	-12	24,854	-0.05%
2019/12/16	0	0.00	8	9.83	9.81	-8	24,640	-0.03%
2019/12/13	0	0.00	30	9.90	9.91	-30	24,391	-0.12%
2019/12/12	3	9.77	3	9.79	9.77	0	23,478	0.00%
2019/12/10	1	9.66	0	0.00	9.66	1	23,292	0.00%
2019/12/09	0	0.00	2	9.68	9.66	-2	23,321	-0.01%
2019/12/06	2	9.63	20	9.65	9.65	-18	23,362	-0.08%
2019/12/05	0	0.00	4	9.65	9.62	-4	23,280	-0.02%
2019/12/04	3	9.55	0	0.00	9.58	3	23,074	0.01%
2019/12/03	1	9.62	0	0.00	9.62	1	22,973	0.00%
2019/11/29	1	9.73	2	9.80	9.71	-1	22,714	0.00%
2019/11/28	1	9.82	0	0.00	9.80	1	22,477	0.00%
2019/11/27	2	9.90	2	9.82	9.82	0	22,536	0.00%
2019/11/25	2	9.89	0	0.00	9.92	2	21,636	0.01%
2019/11/21	0	0.00	27	9.78	9.78	-27	21,968	-0.12%
2019/11/20	2	9.85	0	0.00	9.87	2	21,685	0.01%
2019/11/19	1	9.88	2	9.90	9.92	-1	21,566	0.00%
2019/11/18	6	9.84	0	0.00	9.90	6	21,519	0.03%
2019/11/15	15	9.88	0	0.00	9.90	15	21,380	0.07%
2019/11/14	1	9.83	0	0.00	9.83	1	21,305	0.00%
2019/11/12	4	9.95	0	0.00	9.97	4	21,254	0.02%
2019/11/11	10	9.92	11	9.88	9.89	-1	21,061	0.00%
2019/11/08	3	10.08	6	10.10	10.00	-3	20,524	-0.01%
2019/11/07	37	10.12	17	10.16	10.10	20	20,082	0.10%
2019/11/06	8	9.93	11	9.94	9.94	-3	18,601	-0.02%
2019/11/05	2	9.82	23	9.75	9.86	-21	18,098	-0.12%
2019/11/04	6	9.63	5	9.63	9.65	1	17,590	0.01%
2019/11/01	30	9.52	4	9.53	9.54	26	17,576	0.15%
2019/10/30	0	0.00	4	9.52	9.53	-4	17,597	-0.02%
2019/10/29	1	9.46	0	0.00	9.48	1	17,591	0.01%
2019/10/28	1	9.49	0	0.00	9.50	1	17,499	0.01%
2019/10/25	10	9.48	0	0.00	9.47	10	17,436	0.06%
2019/10/24	10	9.54	2	9.54	9.54	8	17,336	0.05%
2019/10/23	2	9.41	0	0.00	9.41	2	17,087	0.01%
2019/10/21	0	0.00	2	9.44	9.45	-2	16,986	-0.01%
2019/10/18	0	0.00	3	9.41	9.47	-3	16,897	-0.02%
2019/10/17	3	9.45	20	9.45	9.46	-17	16,469	-0.10%
2019/10/16	0	0.00	1	9.28	9.34	-1	16,019	-0.01%
2019/10/09	2	9.15	0	0.00	9.11	2	15,930	0.01%
2019/10/07	2	9.16	0	0.00	9.15	2	15,905	0.01%
2019/10/04	4	9.19	0	0.00	9.17	4	15,892	0.03%
2019/10/03	2	9.15	2	9.14	9.14	0	15,974	0.00%
2019/10/02	1	9.26	0	0.00	9.25	1	15,890	0.01%
2019/10/01	1	9.23	0	0.00	9.29	1	15,899	0.01%
2019/09/27	6	9.26	0	0.00	9.24	6	16,020	0.04%
2019/09/26	3	9.31	0	0.00	9.31	3	16,324	0.02%
2019/09/20	0.4	9.37	0	0.00	9.37	0.4	16,873	0.00%
2019/09/19	2	9.41	0	0.00	9.42	2	16,626	0.01%
2019/09/18	12	9.42	1	9.43	9.42	11	16,719	0.07%
2019/09/17	1	9.41	0	0.00	9.45	1	16,676	0.01%
2019/09/16	2	9.44	0	0.00	9.44	2	16,935	0.01%
2019/09/12	4	9.43	10	9.45	9.44	-6	16,974	-0.04%
2019/09/11	3	9.39	0	0.00	9.40	3	17,073	0.02%
2019/09/10	0	0.00	1	9.36	9.39	-1	16,977	-0.01%
2019/09/06	3	9.23	10	9.26	9.25	-7	16,853	-0.04%
2019/09/05	0	0.00	4	9.23	9.28	-4	16,910	-0.02%
2019/09/04	10	9.15	0	0.00	9.15	10	16,818	0.06%
2019/09/03	1	9.08	0	0.00	9.07	1	16,907	0.01%
2019/08/30	0	0.00	5	9.06	9.09	-5	17,154	-0.03%
2019/08/29	3.2	8.98	0	0.00	8.99	3.2	17,126	0.02%
2019/08/28	1	9.00	0	0.00	9.02	1	17,213	0.01%
2019/08/27	7	9.00	0	0.00	8.96	7	17,343	0.04%
2019/08/26	5	9.00	0	0.00	9.00	5	17,126	0.03%
2019/08/22	3	9.05	0	0.00	9.06	3	17,462	0.02%
2019/08/21	1	9.05	8	9.10	9.05	-7	19,290	-0.04%
2019/08/16	0	0.00	6	9.18	9.16	-6	19,725	-0.03%
2019/08/15	7	9.00	4	9.01	9.01	3	19,763	0.02%
2019/08/14	1	9.06	0	0.00	9.06	1	20,211	0.00%
2019/08/13	2	9.10	0	0.00	9.06	2	20,299	0.01%
2019/08/12	6	9.07	0	0.00	9.12	6	20,643	0.03%
2019/08/07	9	8.99	2	9.00	8.99	7	21,188	0.03%
2019/08/06	6	8.94	0	0.00	9.02	6	21,745	0.03%
2019/08/05	5	9.11	1	9.12	9.08	4	21,641	0.02%
2019/08/02	3	9.14	0	0.00	9.15	3	21,731	0.01%
2019/08/01	1.9	9.22	2	9.25	9.22	-0.1	22,011	0.00%
2019/07/31	5.5	9.30	2	9.34	9.28	3.5	22,200	0.02%
2019/07/29	1	9.30	0	0.00	9.35	1	22,397	0.00%
2019/07/26	0	0.00	2	9.24	9.32	-2	22,450	-0.01%
2019/07/25	0	0.00	4	9.26	9.25	-4	22,706	-0.02%
2019/07/23	3	9.31	0	0.00	9.26	3	23,066	0.01%
2019/07/16	0	0.00	3	9.42	9.43	-3	22,952	-0.01%
2019/07/15	5.2	9.40	0	0.00	9.40	5.2	22,868	0.02%
2019/07/11	3	9.46	10	9.40	9.48	-7	23,178	-0.03%
2019/07/08	3	9.31	19	9.32	9.33	-16	23,172	-0.07%
2019/07/04	0	0.00	3	9.36	9.32	-3	23,841	-0.01%
2019/07/03	2	9.51	0	0.00	9.50	2	23,813	0.01%
2019/07/02	18	9.52	0	0.00	9.55	18	23,719	0.08%
2019/07/01	0	0.00	5	9.51	9.50	-5	23,633	-0.02%
2019/06/26	0	0.00	2	9.48	9.50	-2	24,068	-0.01%
2019/06/14	3	9.28	0	0.00	9.27	3	24,662	0.01%
2019/06/12	0	0.00	14	9.32	9.37	-14	25,001	-0.06%
2019/06/11	0	0.00	0	9.46	9.43	0	25,018	0.00%
2019/06/04	1	9.29	0	0.00	9.30	1	24,760	0.00%
2019/05/31	4	9.25	0	0.00	9.30	4	24,643	0.02%
2019/05/29	9	9.13	1	9.10	9.10	8	24,505	0.03%
2019/05/27	3	9.17	1	9.20	9.23	2	22,768	0.01%
2019/05/24	2	9.18	0	0.00	9.20	2	22,801	0.01%
2019/05/23	10	9.22	16	9.15	9.20	-6	22,752	-0.03%
2019/05/22	10	9.28	0	0.00	9.30	10	22,513	0.04%
2019/05/21	15	9.43	1	9.46	9.42	14	22,425	0.06%
2019/05/20	1	9.10	0.9	9.17	9.16	0.1	21,915	0.00%
2019/05/16	2	9.14	9	9.13	9.03	-7	21,397	-0.03%
2019/05/15	1	9.25	0	0.00	9.23	1	21,106	0.00%
2019/05/14	11	9.26	0	0.00	9.21	11	21,090	0.05%
2019/05/13	9	9.51	11	9.52	9.48	-2	20,271	-0.01%
2019/05/10	0	0.00	8	9.48	9.48	-8	20,290	-0.04%
2019/05/09	4	9.56	10	9.61	9.50	-6	20,104	-0.03%
2019/05/08	0	0.00	0.1	9.67	9.65	-0.1	19,659	0.00%
2019/05/07	3	9.78	0	0.00	9.75	3	19,271	0.02%
2019/05/03	1	9.92	0	0.00	9.92	1	19,237	0.01%
2019/05/02	1	9.93	0	0.00	9.91	1	19,193	0.01%
2019/04/30	11	9.94	1	9.94	9.95	10	18,925	0.05%
2019/04/26	3	9.93	10	9.94	9.96	-7	18,447	-0.04%
2019/04/25	3	9.96	0	0.00	9.96	3	18,460	0.02%
2019/04/24	4	9.97	0	0.00	9.97	4	18,421	0.02%
2019/04/23	4	9.98	0	0.00	9.99	4	18,498	0.02%
2019/04/22	2	10.00	0	0.00	9.99	2	18,469	0.01%
2019/04/18	7	9.96	0	0.00	10.00	7	18,539	0.04%
2019/04/16	2	10.00	0	0.00	10.05	2	18,438	0.01%
2019/04/11	2	10.00	0	0.00	10.05	2	18,594	0.01%
2019/04/10	3	10.05	0	0.00	10.05	3	18,387	0.02%
2019/04/09	2	10.05	0	0.00	10.05	2	17,940	0.01%
2019/04/08	1	10.05	0	0.00	10.05	1	17,801	0.01%
2019/04/02	1	10.05	0	0.00	10.05	1	17,350	0.01%
2019/04/01	2	10.10	0	0.00	10.05	2	17,227	0.01%
2019/03/29	0	10.20	5	10.23	10.30	-5	16,867	-0.03%
2019/03/27	1	10.05	0	0.00	10.05	1	16,354	0.01%
2019/03/26	0	10.05	0	0.00	10.10	0	16,401	0.00%
2019/03/25	1	10.05	2	10.05	10.00	-1	16,538	-0.01%
2019/03/22	1	10.15	0	0.00	10.20	1	16,380	0.01%
2019/03/19	0	0.00	1	10.15	10.15	-1	16,204	-0.01%
2019/03/18	1	10.05	0	0.00	10.10	1	15,988	0.01%
2019/03/14	3	9.95	2	9.95	9.95	1	15,711	0.01%
2019/03/11	10	9.94	0	0.00	9.90	10	16,141	0.06%
2019/03/06	4	9.94	0	0.00	9.91	4	17,429	0.02%
2019/03/05	0	0.00	0.9	9.92	9.90	-0.9	17,481	-0.01%
2019/03/04	1	9.94	0	0.00	9.94	1	17,435	0.01%
2019/02/27	3	9.97	1	9.98	9.97	2	17,368	0.01%
2019/02/26	3	9.99	0	0.00	9.97	3	17,387	0.02%
2019/02/25	1.3	9.98	0	0.00	10.00	1.3	17,307	0.01%
2019/02/22	3	9.95	1	9.97	9.99	2	17,440	0.01%
2019/02/21	0.3	10.00	0	0.00	10.00	0.3	17,543	0.00%
2019/02/20	0	0.00	1	9.98	10.00	-1	17,636	-0.01%
2019/02/19	0.4	9.97	0	0.00	9.97	0.4	17,617	0.00%
2019/02/18	0	9.92	0	0.00	9.92	0	17,706	0.00%
2019/02/13	1	9.86	0	0.00	9.94	1	17,924	0.01%
2019/02/12	2	9.88	0	0.00	9.90	2	17,928	0.01%
2019/02/11	0	0.00	10	9.99	9.91	-10	18,096	-0.06%
2019/01/30	2	9.99	6	9.99	9.98	-4	18,161	-0.02%
2019/01/25	0	0.00	4	9.94	9.97	-4	18,010	-0.02%
2019/01/24	2	9.88	0	0.00	9.92	2	17,936	0.01%
2019/01/22	2	9.91	0	0.00	9.90	2	18,200	0.01%
2019/01/21	11	9.97	1	9.98	9.95	10	18,219	0.05%
2019/01/18	1	9.90	3	9.90	9.91	-2	18,554	-0.01%
2019/01/17	1	9.80	0	0.00	9.84	1	19,253	0.01%
2019/01/15	10	9.93	3	9.90	9.93	7	20,161	0.03%
2019/01/14	0	0.00	1	9.90	9.81	-1	20,159	0.00%
2019/01/11	0	0.00	2	9.90	9.91	-2	20,775	-0.01%
2019/01/10	1	9.84	0	0.00	9.90	1	21,140	0.00%
2019/01/09	2	9.90	4	9.85	9.90	-2	21,541	-0.01%
2019/01/07	0	0.00	1	9.70	9.75	-1	22,042	0.00%
2019/01/04	4	9.52	0	0.00	9.45	4	22,438	0.02%
2019/01/03	5	9.65	0	0.00	9.63	5	23,773	0.02%
2018/12/28	1	9.75	0	0.00	9.72	1	24,167	0.00%
2018/12/27	0	0.00	1	9.75	9.76	-1	24,593	0.00%
2018/12/24	2	9.69	0	0.00	9.76	2	25,407	0.01%
2018/12/22	0	0.00	3	9.70	9.73	-3	25,680	-0.01%
2018/12/20	1	9.70	0	0.00	9.63	1	26,950	0.00%
2018/12/19	1	9.73	0	0.00	9.75	1	27,316	0.00%
2018/12/18	4	9.80	0	0.00	9.71	4	27,273	0.01%
2018/12/17	1	9.92	0	0.00	9.92	1	27,377	0.00%
2018/12/14	3	9.93	0	0.00	9.95	3	27,423	0.01%
2018/12/12	4	9.92	0	0.00	9.93	4	27,862	0.01%
2018/12/11	1	9.94	0	0.00	10.00	1	27,790	0.00%
2018/12/10	6	9.95	0	0.00	9.91	6	27,961	0.02%
2018/12/06	4	9.97	0	0.00	9.97	4	28,098	0.01%
2018/12/05	0	0.00	10	10.05	10.05	-10	28,180	-0.04%
2018/12/03	0	0.00	6	10.15	10.15	-6	28,223	-0.02%
2018/11/30	0	0.00	13	10.12	10.00	-13	28,230	-0.05%
2018/11/28	3	10.00	0	0.00	10.05	3	27,533	0.01%
2018/11/21	1	9.99	0	0.00	10.05	1	27,569	0.00%
2018/11/15	1	10.00	0	0.00	10.05	1	27,313	0.00%
2018/11/14	10	10.00	0	0.00	10.00	10	27,296	0.04%
2018/11/13	1	10.00	0	0.00	10.00	1	27,466	0.00%
2018/11/12	1	9.99	0	0.00	10.05	1	27,341	0.00%
2018/11/07	0	0.00	1	10.05	10.10	-1	27,310	0.00%
2018/11/05	2	9.86	0	0.00	9.95	2	27,692	0.01%
2018/11/02	2	9.91	0	0.00	9.96	2	27,713	0.01%
2018/10/31	5	9.93	22	9.88	9.93	-17	27,948	-0.06%
2018/10/30	20	9.76	0	0.00	9.76	20	27,967	0.07%
2018/10/29	3	9.56	1	9.61	9.60	2	28,118	0.01%
2018/10/26	3	9.57	5	9.57	9.55	-2	28,463	-0.01%
2018/10/24	8	9.79	0	0.00	9.76	8	27,969	0.03%
2018/10/23	15	9.94	0	0.00	9.94	15	27,462	0.05%
2018/10/22	1	9.96	0	0.00	10.05	1	27,152	0.00%
2018/10/19	2	10.00	0	0.00	10.00	2	27,173	0.01%
2018/10/17	9	10.24	0	0.00	10.20	9	26,848	0.03%
2018/10/15	0	0.00	10	10.15	10.25	-10	26,525	-0.04%
2018/10/12	19	10.28	12	10.02	10.35	7	26,253	0.03%
2018/10/11	3	10.23	68	10.26	10.20	-65	25,918	-0.25%
2018/10/08	1	10.90	0	0.00	10.90	1	24,243	0.00%
2018/10/05	3	10.95	0	0.00	10.95	3	24,502	0.01%
2018/10/04	2	11.00	0	0.00	11.00	2	25,037	0.01%
2018/10/03	4	11.10	0	0.00	11.15	4	25,398	0.02%
2018/10/02	10	11.30	0	0.00	11.20	10	26,319	0.04%
2018/09/28	0	0.00	12	11.40	11.40	-12	26,474	-0.05%
2018/09/27	0	0.00	7	11.43	11.45	-7	26,475	-0.03%
2018/09/26	0	0.00	3	11.22	11.25	-3	25,767	-0.01%
2018/09/25	11	11.15	0	0.00	11.15	11	26,034	0.04%
2018/09/18	5	10.85	0	0.00	10.85	5	26,422	0.02%
2018/09/14	0	0.00	3	10.95	10.95	-3	26,638	-0.01%
2018/09/12	1	10.80	0	0.00	10.80	1	26,327	0.00%
2018/09/11	1	10.75	0	0.00	10.80	1	26,318	0.00%
2018/09/06	2	10.70	0	0.00	10.80	2	27,401	0.01%
2018/09/05	4.2	10.86	0	0.00	10.80	4.2	27,301	0.02%
2018/09/03	2	11.00	0	0.00	11.00	2	27,172	0.01%
2018/08/31	3	11.00	0	0.00	11.10	3	27,395	0.01%
2018/08/30	0	0.00	0.2	10.95	10.95	-0.2	27,363	0.00%
2018/08/28	10	11.05	2	11.05	11.05	8	27,586	0.03%
2018/08/27	0	0.00	5	11.00	10.95	-5	27,742	-0.02%
2018/08/24	0	0.00	50	11.00	11.00	-50	27,819	-0.18%
2018/08/23	0	0.00	1	11.00	11.00	-1	28,716	0.00%
2018/08/22	0	0.00	9	10.94	10.95	-9	29,422	-0.03%
2018/08/21	0	0.00	0.6	10.95	11.00	-0.6	29,663	0.00%
2018/08/20	1	10.90	10.8	10.85	10.85	-9.8	29,777	-0.03%
2018/08/15	5	10.85	0.9	10.85	10.85	4.1	29,768	0.01%
2018/08/13	15	10.86	0.8	10.90	10.85	14.2	30,059	0.05%
2018/08/10	0	0.00	5	11.05	11.00	-5	30,506	-0.02%
2018/08/08	8	11.00	0	0.00	11.05	8	31,054	0.03%
2018/08/07	0.2	10.90	0	0.00	10.95	0.2	31,079	0.00%
2018/08/06	1.3	10.91	0	0.00	10.95	1.3	31,072	0.00%
2018/08/03	1.1	11.00	0	0.00	11.05	1.1	30,918	0.00%
2018/08/02	2	11.00	0.2	11.00	11.00	1.8	30,925	0.01%
2018/08/01	0.1	11.15	0	0.00	11.20	0.1	30,827	0.00%
2018/07/31	2.1	11.15	3	11.20	11.20	-0.9	30,860	0.00%
2018/07/30	4	11.10	0	0.00	11.10	4	30,818	0.01%
2018/07/27	2	11.20	0	0.00	11.15	2	30,937	0.01%
2018/07/26	0.1	11.15	0	0.00	11.20	0.1	31,232	0.00%
2018/07/20	2	10.95	0	0.00	10.95	2	32,382	0.01%
2018/07/19	0.4	10.95	0	0.00	10.95	0.4	32,873	0.00%
2018/07/18	0.5	11.00	1	11.05	11.05	-0.5	33,703	0.00%
2018/07/17	0.3	10.95	0	0.00	11.00	0.3	35,203	0.00%
2018/07/16	0.3	10.95	0	0.00	10.95	0.3	36,199	0.00%
2018/07/13	7.3	10.94	0	0.00	11.00	7.3	36,553	0.02%
2018/07/12	18.4	10.94	8	10.98	11.00	10.4	36,217	0.03%
2018/07/11	2	11.40	0	0.00	11.45	2	35,542	0.01%
2018/07/10	2.4	11.40	0	0.00	11.40	2.4	35,109	0.01%
2018/07/09	5.5	11.35	0	0.00	11.40	5.5	34,338	0.02%
2018/07/06	2	11.30	0.5	11.30	11.35	1.5	34,120	0.00%
2018/07/05	0	0.00	0.8	11.30	11.35	-0.8	34,131	0.00%
2018/07/04	1	11.30	0	0.00	11.40	1	34,416	0.00%
2018/07/03	0	0.00	0.8	11.30	11.35	-0.8	34,469	0.00%
2018/07/02	0.2	11.25	6	11.25	11.30	-5.8	34,037	-0.02%
2018/06/29	2.2	11.15	16	11.20	11.15	-13.8	33,748	-0.04%
2018/06/28	2	11.10	0	0.00	11.10	2	33,622	0.01%
2018/06/27	1.1	11.24	0	0.00	11.15	1.1	33,632	0.00%
2018/06/26	0.1	11.30	2	11.20	11.35	-1.9	33,854	-0.01%
2018/06/25	17	11.25	0	0.00	11.30	17	34,042	0.05%
2018/06/21	0.2	11.10	0	0.00	11.10	0.2	34,150	0.00%
2018/06/20	1.4	11.14	0	0.00	11.10	1.4	34,629	0.00%
2018/06/19	6	11.06	0	0.00	11.05	6	34,671	0.02%
2018/06/15	1	11.10	0	11.20	11.20	1	34,349	0.00%
2018/06/14	8	11.21	0	0.00	11.15	8	33,571	0.02%
2018/06/13	1.7	11.30	1.3	11.30	11.30	0.4	33,422	0.00%
2018/06/12	1	11.40	0.2	11.35	11.35	0.8	34,411	0.00%
2018/06/11	1	11.50	0	0.00	11.50	1	34,449	0.00%
2018/06/08	3	11.50	0	0.00	11.50	3	34,826	0.01%
2018/06/07	0.2	11.50	9	11.55	11.55	-8.8	35,044	-0.02%
2018/06/04	0	0.00	19	11.31	11.40	-19	35,276	-0.05%
2018/06/01	8	11.31	0	0.00	11.35	8	35,316	0.02%
2018/05/31	1	11.20	3	11.28	11.25	-2	35,358	-0.01%
2018/05/30	6	11.08	0	0.00	11.10	6	34,748	0.02%
2018/05/29	10	11.38	0	0.00	11.35	10	34,448	0.03%
2018/05/28	3	11.57	0	0.00	11.50	3	34,649	0.01%
2018/05/23	12.4	11.40	0	0.00	11.40	12.4	36,062	0.03%
2018/05/22	6	11.53	0	0.00	11.50	6	36,335	0.02%
2018/05/21	0	0.00	5	11.60	11.65	-5	36,840	-0.01%
2018/05/18	1	11.50	2	11.55	11.55	-1	37,681	0.00%
2018/05/17	0	0.00	4	11.41	11.35	-4	37,469	-0.01%
2018/05/16	35	11.38	31	11.30	11.40	4	37,483	0.01%
2018/05/15	2	11.25	1	11.25	11.20	1	37,668	0.00%
2018/05/14	0.1	11.15	0	0.00	11.20	0.1	39,051	0.00%
2018/05/11	1.1	11.14	0	0.00	11.20	1.1	39,321	0.00%
2018/05/09	0.9	11.10	0.1	11.10	11.15	0.8	39,327	0.00%
2018/05/07	1	10.95	0	0.00	10.95	1	39,532	0.00%
2018/05/04	1	10.90	2.5	10.94	10.90	-1.5	39,535	0.00%
2018/05/02	0.1	11.05	0	0.00	11.05	0.1	39,779	0.00%
2018/04/30	0.5	11.20	4.2	11.13	11.25	-3.7	39,665	-0.01%
2018/04/27	1.1	10.99	0	0.00	11.00	1.1	40,057	0.00%
2018/04/26	2.1	11.04	5	11.00	10.95	-2.9	40,177	-0.01%
2018/04/25	0	0.00	1	10.90	10.95	-1	40,096	0.00%
2018/04/24	5	11.12	1	11.15	11.05	4	40,102	0.01%
2018/04/23	7	10.93	10	10.94	11.05	-3	39,666	-0.01%
2018/04/20	1.7	10.70	1	10.70	10.75	0.7	38,503	0.00%
2018/04/19	0	0.00	105	10.55	10.60	-105	37,944	-0.28%	大賣/鉅額交易
2018/04/18	100	10.40	0	0.00	10.45	100	37,983	0.26%
2018/04/13	0	0.00	1	10.55	10.60	-1	40,724	0.00%
2018/04/11	3	10.50	2	10.55	10.50	1	41,599	0.00%
2018/04/10	50	10.50	52	10.55	10.55	-2	41,464	0.00%
2018/04/09	0	0.00	10	10.45	10.40	-10	41,076	-0.02%
2018/04/03	0	0.00	1	10.30	10.35	-1	40,782	0.00%
2018/03/31	2	10.30	0	0.00	10.30	2	40,775	0.00%
2018/03/29	1	10.30	0	0.00	10.30	1	40,860	0.00%
2018/03/28	0	0.00	15	10.37	10.35	-15	40,760	-0.04%
2018/03/27	1	10.35	3	10.40	10.45	-2	40,705	0.00%
2018/03/26	3	10.30	0	0.00	10.30	3	40,869	0.01%
2018/03/23	2	10.30	12.6	10.30	10.35	-10.6	41,661	-0.03%
2018/03/22	10	10.50	81.2	10.50	10.45	-71.2	41,967	-0.17%
2018/03/21	0	0.00	0.4	10.45	10.45	-0.4	42,075	0.00%
2018/03/19	0.9	10.55	0	0.00	10.55	0.9	42,833	0.00%
2018/03/16	0.2	10.65	1	10.60	10.65	-0.8	42,997	0.00%
2018/03/15	0.5	10.55	15	10.55	10.55	-14.5	42,694	-0.03%
2018/03/14	20	10.48	3	10.50	10.50	17	42,621	0.04%
2018/03/13	3.6	10.60	13	10.60	10.65	-9.4	42,281	-0.02%
2018/03/12	4.6	10.52	26	10.55	10.60	-21.5	42,230	-0.05%
2018/03/09	0.4	10.40	1	10.45	10.45	-0.6	42,381	0.00%
2018/03/07	3.3	10.37	0	0.00	10.40	3.3	43,672	0.01%
2018/03/06	13.4	10.35	0	0.00	10.40	13.4	44,019	0.03%
2018/03/05	1	10.40	0.7	10.30	10.30	0.3	44,215	0.00%
2018/03/02	10	10.35	3	10.40	10.40	7	43,848	0.02%
2018/03/01	5	10.45	0	0.00	10.50	5	43,345	0.01%
2018/02/27	12	10.52	0	0.00	10.50	12	42,976	0.03%
2018/02/26	5.2	10.55	5	10.70	10.55	0.2	42,557	0.00%
2018/02/23	14	10.48	15	10.62	10.65	-1	42,270	0.00%
2018/02/22	0.5	10.50	0	0.00	10.50	0.5	42,017	0.00%
2018/02/21	2.9	10.47	1	10.45	10.50	1.9	42,642	0.00%
2018/02/12	7.3	10.34	0	0.00	10.35	7.3	41,988	0.02%
2018/02/09	4	9.96	3.1	9.98	10.00	0.9	40,886	0.00%
2018/02/08	10.2	10.05	0	0.00	10.10	10.2	40,428	0.03%
2018/02/07	66	10.10	0	0.00	10.10	66	40,462	0.16%
2018/02/06	8	10.03	1.9	9.89	9.89	6.1	39,683	0.02%
2018/02/05	16	10.42	0.2	10.50	10.50	15.8	38,247	0.04%
2018/02/02	0.2	10.60	6	10.66	10.65	-5.8	37,800	-0.02%
2018/01/31	4	10.58	5	10.60	10.70	-1	37,516	0.00%
2018/01/30	0	0.00	5.1	10.72	10.70	-5.1	37,117	-0.01%
2018/01/29	0.1	10.70	2	10.75	10.75	-1.9	36,855	-0.01%
2018/01/26	1	10.75	0	0.00	10.75	1	36,548	0.00%
2018/01/23	4	10.79	1.2	10.60	10.70	2.9	35,434	0.01%
2018/01/22	10	10.78	2.5	10.78	10.85	7.6	34,580	0.02%
2018/01/19	3	10.87	10	10.90	10.90	-7	34,377	-0.02%
2018/01/18	0.2	10.85	8	10.89	10.90	-7.8	33,891	-0.02%
2018/01/17	18.8	10.76	9	10.77	10.80	9.8	33,208	0.03%
2018/01/16	0.5	10.70	10	10.65	10.75	-9.5	32,638	-0.03%
2018/01/15	0.7	10.70	0	0.00	10.70	0.7	32,107	0.00%
2018/01/12	0	0.00	7	10.53	10.50	-7	31,607	-0.02%
2018/01/11	16	10.53	5.5	10.66	10.45	10.5	31,135	0.03%
2018/01/10	7.4	10.65	5	10.66	10.65	2.4	30,470	0.01%
2018/01/09	2.4	10.32	0	0.00	10.40	2.4	29,098	0.01%
2018/01/08	0.6	10.35	4	10.36	10.35	-3.4	28,502	-0.01%
2018/01/05	10.4	10.15	0	0.00	10.20	10.4	27,803	0.04%
2018/01/04	2	10.10	6	10.11	10.10	-4	27,439	-0.01%
2018/01/02	3	10.10	0	0.00	10.10	3	26,974	0.01%