凱基金 (2883)-合庫-桃園券商分點個股進出

台股 » 個股 » 凱基金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

凱基金

(2883)

可現股當沖

股價
17.20
漲跌
--
漲幅
0.00%
成交量
18,724張
產業
上市金融類股
1974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

凱基金 (2883)籌碼相關－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/11/22	0	0.00	2	17.30	17.20	-2	46,809	0.00%
2024/11/21	2	17.23	20	17.25	17.20	-18	46,925	-0.04%
2024/11/20	20	17.24	22	17.20	17.25	-2	46,993	0.00%
2024/11/19	2	16.95	5.2	17.06	17.15	-3.2	46,979	-0.01%
2024/11/18	20	17.09	3	17.08	17.15	17	47,063	0.04%
2024/11/15	1	17.10	39	17.24	17.05	-38	47,117	-0.08%
2024/11/14	136.1	16.82	6	16.90	16.85	130.1	47,999	0.27%	大買/鉅額交易
2024/11/13	33	16.98	30	16.95	16.90	3	47,873	0.01%
2024/11/12	77	17.19	0	0.00	17.15	77	48,112	0.16%
2024/11/11	12	17.55	122	17.54	17.60	-110	47,728	-0.23%	大賣/鉅額交易
2024/11/08	32	17.35	9	17.37	17.25	23	47,452	0.05%
2024/11/07	5	17.26	106	17.35	17.25	-101	48,130	-0.21%	大賣/鉅額交易
2024/11/06	0	0.00	20	17.15	17.05	-20	48,237	-0.04%
2024/11/05	25	17.09	13	17.07	17.15	12	48,563	0.02%
2024/11/04	61	16.96	29	17.05	16.95	32	49,378	0.06%
2024/11/01	3.1	16.65	6	16.69	16.70	-2.9	51,091	-0.01%
2024/10/30	0	0.00	9	16.68	16.75	-9	51,313	-0.02%
2024/10/29	106	16.57	0	0.00	16.65	106	51,504	0.21%	大買/鉅額交易
2024/10/28	10	16.88	5	16.89	16.90	5	51,473	0.01%
2024/10/25	15	16.95	0	0.00	17.00	15	51,793	0.03%
2024/10/24	5.3	17.00	0	0.00	16.95	5.3	52,474	0.01%
2024/10/23	14	17.09	6	17.13	17.05	8	53,089	0.02%
2024/10/22	33	17.13	29	17.02	17.15	4	53,379	0.01%
2024/10/21	68.1	17.26	0	0.00	17.15	68.1	53,876	0.13%
2024/10/18	51.1	17.72	53.4	17.72	17.75	-2.3	53,830	0.00%
2024/10/17	40	17.60	51	17.55	17.60	-11	53,633	-0.02%
2024/10/16	7	17.11	2	17.20	17.15	5	53,340	0.01%
2024/10/15	20.9	17.32	368	17.11	17.35	-347.1	52,907	-0.66%	大賣/鉅額交易
2024/10/14	13	16.77	14	16.89	16.75	-1	52,078	0.00%
2024/10/11	20	16.81	153.2	16.85	16.80	-133.2	52,716	-0.25%	大賣/鉅額交易
2024/10/09	3	16.45	2	16.55	16.40	1	52,881	0.00%
2024/10/08	31	16.52	18.3	16.46	16.50	12.7	54,258	0.02%
2024/10/07	13	16.73	79	16.71	16.75	-66	54,502	-0.12%
2024/10/04	5	16.45	22	16.49	16.50	-17	54,205	-0.03%
2024/10/01	6	16.39	45	16.42	16.45	-39	54,342	-0.07%
2024/09/30	8	16.50	91.2	16.47	16.50	-83.2	55,967	-0.15%
2024/09/27	66	16.40	5	16.45	16.40	61	59,473	0.10%
2024/09/26	120	16.52	26	16.55	16.55	94	59,305	0.16%	大買/
2024/09/25	110	16.36	26	16.53	16.45	84	59,480	0.14%	大買/
2024/09/24	5	16.45	15	16.50	16.50	-10	59,795	-0.02%
2024/09/23	186	16.51	61	16.57	16.55	125	60,280	0.21%	大買/鉅額交易
2024/09/20	61	16.58	59	16.54	16.45	2	60,858	0.00%
2024/09/19	22	16.56	222.4	16.48	16.60	-200.4	60,849	-0.33%	大賣/鉅額交易
2024/09/18	10	16.15	230	16.15	16.15	-220	59,687	-0.37%	大賣/鉅額交易
2024/09/16	0	15.95	15.9	15.99	16.00	-15.9	60,091	-0.03%
2024/09/13	80.1	15.86	0	0.00	15.85	80.1	60,412	0.13%
2024/09/12	14	15.90	83	16.02	16.00	-69	60,741	-0.11%
2024/09/11	27	15.76	10.2	15.80	15.75	16.9	60,800	0.03%
2024/09/10	66.1	16.02	80	16.03	15.95	-13.9	60,331	-0.02%
2024/09/09	77	15.81	31	15.90	16.05	46	60,435	0.08%
2024/09/06	13	16.03	12	16.19	16.20	1	60,555	0.00%
2024/09/05	30	16.20	175.2	16.25	16.20	-145.2	61,969	-0.23%	大賣/鉅額交易
2024/09/04	78.4	15.63	15.2	15.77	15.80	63.2	63,176	0.10%
2024/09/03	87	16.13	21	16.25	16.15	66	63,975	0.10%
2024/09/02	65	16.15	13	16.24	16.25	52	69,060	0.08%
2024/08/30	94	15.95	63.2	16.01	16.10	30.8	69,092	0.04%
2024/08/29	70	15.92	0	0.00	16.00	70	69,062	0.10%
2024/08/28	0	0.00	1	16.00	16.00	-1	69,024	0.00%
2024/08/27	87	16.03	6	16.13	16.00	81	69,664	0.12%
2024/08/26	90	16.18	73	16.29	16.20	17	69,850	0.02%
2024/08/23	0	0.00	3	16.00	16.00	-3	69,999	0.00%
2024/08/22	59	15.92	16.2	15.95	16.00	42.9	70,196	0.06%
2024/08/21	11	16.00	6.1	16.05	16.05	4.9	70,480	0.01%
2024/08/20	4.2	15.96	2	16.00	16.05	2.2	70,587	0.00%
2024/08/19	108	16.20	7	16.30	16.15	101	70,667	0.14%	大買/鉅額交易
2024/08/16	22	16.35	320	16.26	16.40	-298	70,606	-0.42%	大賣/鉅額交易
2024/08/15	109	16.01	33	16.05	15.95	76	70,195	0.11%	大買/
2024/08/14	102	16.00	153	16.08	16.10	-51	70,452	-0.07%	大買/大賣/
2024/08/13	40	15.70	107	15.88	15.80	-67	69,962	-0.10%	大賣/
2024/08/12	34	15.78	63	15.81	15.70	-29	70,423	-0.04%
2024/08/09	0	0.00	312	15.59	15.45	-312	70,932	-0.44%	大賣/鉅額交易
2024/08/08	10	14.90	7	15.12	15.00	3	70,274	0.00%
2024/08/07	30.1	14.73	218	14.96	15.10	-187.9	70,815	-0.27%	大賣/鉅額交易
2024/08/06	51	14.59	55.1	14.80	14.65	-4.1	71,794	-0.01%
2024/08/05	314.6	14.89	33	14.55	14.50	281.6	71,121	0.40%	大買/鉅額交易
2024/08/02	123	15.76	47	15.87	15.90	76	69,269	0.11%	大買/
2024/08/01	52	16.04	35	16.08	16.10	17	69,001	0.02%
2024/07/31	115	16.01	9	16.13	16.10	106	69,389	0.15%	大買/鉅額交易
2024/07/30	6.1	15.78	14	15.89	16.00	-7.9	69,036	-0.01%
2024/07/29	109.3	15.91	29.7	16.00	15.85	79.6	68,703	0.12%	大買/
2024/07/26	32	15.58	4	15.70	15.80	28	68,336	0.04%
2024/07/23	64	15.74	3	15.80	15.80	61	68,802	0.09%
2024/07/22	160.1	15.64	32	15.50	15.45	128.1	68,447	0.19%	大買/鉅額交易
2024/07/19	52.1	15.87	2	16.03	15.90	50.1	67,432	0.07%
2024/07/18	1.1	16.20	37.6	16.26	16.30	-36.5	66,349	-0.06%
2024/07/17	2	16.35	14	16.60	16.40	-12	65,843	-0.02%
2024/07/16	78.2	16.34	15	16.38	16.40	63.2	65,522	0.10%
2024/07/15	99	16.39	78	16.39	16.35	21	65,789	0.03%
2024/07/12	11.3	16.70	0.1	16.70	16.70	11.3	65,260	0.02%
2024/07/11	50.1	16.81	84.5	17.07	16.80	-34.5	64,626	-0.05%
2024/07/10	16	16.56	155.4	16.59	16.65	-139.4	64,216	-0.22%	大賣/鉅額交易
2024/07/09	64	16.10	74	16.07	16.20	-10	63,239	-0.02%
2024/07/08	20	16.14	49	16.10	16.10	-29	62,885	-0.05%
2024/07/05	37	16.01	11	16.00	16.00	26	62,735	0.04%
2024/07/04	29.7	16.26	20	16.09	16.00	9.7	62,681	0.02%
2024/07/03	38.1	15.64	333.3	15.97	16.30	-295.2	61,615	-0.48%	大賣/鉅額交易
2024/07/02	12	14.89	127	14.81	14.90	-115	58,151	-0.20%	大賣/鉅額交易
2024/07/01	108	14.80	14	14.85	14.90	94	58,124	0.16%	大買/
2024/06/28	27	15.18	23	15.18	15.10	4	57,618	0.01%
2024/06/27	70	15.10	323	15.10	15.05	-253	56,841	-0.45%	大賣/鉅額交易
2024/06/26	26	15.28	5	15.20	15.15	21	56,891	0.04%
2024/06/25	27	15.48	131	15.63	15.45	-104	59,093	-0.18%	大賣/鉅額交易
2024/06/24	20	15.59	20	15.60	15.55	0	59,387	0.00%
2024/06/21	131	15.56	42	15.64	15.60	89	59,613	0.15%	大買/
2024/06/20	6	15.50	93.4	15.50	15.55	-87.4	59,175	-0.15%
2024/06/19	15	15.46	57	15.54	15.50	-42	59,258	-0.07%
2024/06/18	84	15.44	104	15.39	15.45	-20	59,306	-0.03%	大賣/
2024/06/17	42	15.20	2	15.20	15.15	40	59,622	0.07%
2024/06/14	17	15.20	33.7	15.28	15.25	-16.7	59,794	-0.03%
2024/06/13	15	15.25	43	15.25	15.20	-28	60,232	-0.05%
2024/06/12	120	15.12	4	15.19	15.15	116	61,424	0.19%	大買/鉅額交易
2024/06/11	80.3	15.81	256.6	15.74	15.75	-176.3	62,435	-0.28%	大賣/鉅額交易
2024/06/07	65	15.32	483.5	15.29	15.40	-418.5	61,334	-0.68%	大賣/鉅額交易
2024/06/06	9	14.83	677	14.67	15.10	-668	60,285	-1.11%	大賣/鉅額交易
2024/06/05	2	14.10	13	14.13	14.10	-11	56,829	-0.02%
2024/06/04	0.9	13.95	10	14.00	14.00	-9.1	57,382	-0.02%
2024/06/03	2	14.15	0	0.00	14.10	2	58,671	0.00%
2024/05/31	0	0.00	153	14.09	14.10	-153	58,990	-0.26%	大賣/鉅額交易
2024/05/30	124	13.89	13	13.94	13.85	111	58,508	0.19%	大買/鉅額交易
2024/05/29	229	13.97	0	0.00	13.90	229	58,184	0.39%	大買/鉅額交易
2024/05/28	7	14.23	2.5	14.18	14.20	4.5	57,676	0.01%
2024/05/27	5	14.01	25	14.02	14.05	-20	57,879	-0.03%
2024/05/24	23	13.94	56	14.01	14.00	-33	57,655	-0.06%
2024/05/23	55	14.05	30	14.01	14.00	25	57,367	0.04%
2024/05/22	15	14.20	14	14.21	14.20	1	56,955	0.00%
2024/05/21	181	14.16	9	14.15	14.15	172	56,838	0.30%	大買/鉅額交易
2024/05/20	20	14.45	24	14.40	14.40	-4	56,115	-0.01%
2024/05/17	16	14.32	1	14.35	14.40	15	55,609	0.03%
2024/05/16	25.1	14.40	370	14.40	14.40	-345	55,465	-0.62%	大賣/鉅額交易
2024/05/15	79	14.32	424	14.30	14.25	-345	55,020	-0.63%	大賣/鉅額交易
2024/05/14	165	14.08	3	14.10	14.10	162	54,162	0.30%	大買/鉅額交易
2024/05/13	206	14.19	80	14.29	14.15	126	53,947	0.23%	大買/鉅額交易
2024/05/10	119	14.09	162.2	14.05	14.15	-43.2	52,903	-0.08%	大買/大賣/
2024/05/09	10	13.80	18	13.76	13.70	-8	51,594	-0.02%
2024/05/08	5	13.80	3	13.80	13.80	2	51,313	0.00%
2024/05/07	37.3	13.83	12	13.79	13.85	25.3	51,251	0.05%
2024/05/06	0.1	13.80	26	13.93	13.85	-26	50,893	-0.05%
2024/05/03	111	13.75	5.2	13.75	13.65	105.8	50,374	0.21%	大買/鉅額交易
2024/05/02	1	13.70	6.3	13.84	13.70	-5.3	50,172	-0.01%
2024/04/30	1	13.70	43	13.75	13.65	-42	49,846	-0.08%
2024/04/29	84.5	13.26	17	13.49	13.60	67.5	49,446	0.14%
2024/04/26	21.2	13.47	0.4	13.50	13.45	20.8	48,260	0.04%
2024/04/25	21	13.55	4	13.45	13.50	17	48,311	0.04%
2024/04/24	0	0.00	10	13.70	13.70	-10	48,536	-0.02%
2024/04/23	14	13.60	1	13.65	13.55	13	48,991	0.03%
2024/04/22	9	13.50	6	13.50	13.50	3	49,563	0.01%
2024/04/19	142	13.24	0	0.00	13.20	142	49,397	0.29%	大買/鉅額交易
2024/04/18	2	13.20	2	13.45	13.50	0	48,701	0.00%
2024/04/17	62.2	13.34	4.1	13.35	13.35	58.1	48,466	0.12%
2024/04/16	451	13.32	2	13.50	13.25	449	48,160	0.93%	大買/鉅額交易
2024/04/15	175	13.64	1	13.70	13.65	174	47,069	0.37%	大買/鉅額交易
2024/04/12	109	13.80	0	0.00	13.80	109	46,688	0.23%	大買/鉅額交易
2024/04/11	2.5	13.93	3	13.95	14.00	-0.5	46,140	0.00%
2024/04/10	71	14.12	5	14.25	14.00	66	45,802	0.14%
2024/04/09	5	14.00	26	14.11	14.15	-21	45,547	-0.05%
2024/04/08	1.2	13.81	14	13.95	14.00	-12.8	44,994	-0.03%
2024/04/03	59	13.81	2	13.83	13.80	57	44,741	0.13%
2024/04/02	8	13.92	3.2	14.00	13.90	4.8	44,676	0.01%
2024/04/01	7	13.96	31	14.00	14.00	-24	44,652	-0.05%
2024/03/29	22.5	13.92	127.8	13.83	13.95	-105.4	44,334	-0.24%	大賣/鉅額交易
2024/03/28	510.2	13.94	58	13.93	13.85	452.2	43,528	1.04%	大買/鉅額交易
2024/03/27	100	14.50	243	14.46	14.55	-143	40,560	-0.35%	大賣/鉅額交易
2024/03/26	12	14.28	28.5	14.35	14.30	-16.5	39,547	-0.04%
2024/03/25	41	14.20	29	14.21	14.25	12	38,863	0.03%
2024/03/22	80	14.04	12	14.15	14.05	68	38,576	0.18%
2024/03/21	5.3	14.10	19	14.09	14.15	-13.7	38,212	-0.04%
2024/03/20	406.2	13.91	12	13.89	13.85	394.2	38,248	1.03%	大買/鉅額交易
2024/03/19	25.1	14.10	11	14.15	14.10	14.1	38,260	0.04%
2024/03/18	53.4	14.15	3	14.22	14.20	50.4	38,002	0.13%
2024/03/15	57.3	14.03	21.3	14.10	14.15	36	37,396	0.10%
2024/03/14	132	14.30	62.1	14.22	14.25	69.9	35,673	0.20%	大買/
2024/03/13	67.2	13.77	407.4	13.72	13.80	-340.2	32,970	-1.03%	大賣/鉅額交易
2024/03/12	11.2	13.50	10	13.50	13.60	1.2	31,600	0.00%
2024/03/11	23	13.42	407.5	13.36	13.45	-384.5	30,649	-1.25%	大賣/鉅額交易
2024/03/08	31	12.90	241	12.90	12.95	-210	29,327	-0.72%	大賣/鉅額交易
2024/03/07	43	12.89	83	12.79	12.90	-40	29,839	-0.13%
2024/03/06	3.5	12.59	182	12.60	12.60	-178.5	29,918	-0.60%	大賣/鉅額交易
2024/03/05	3	12.50	13	12.50	12.45	-10	33,830	-0.03%
2024/03/04	5.1	12.45	120	12.50	12.45	-114.9	36,807	-0.31%	大賣/鉅額交易
2024/03/01	1	12.50	26	12.53	12.50	-25	39,658	-0.06%
2024/02/29	13	12.46	117	12.43	12.55	-104	43,080	-0.24%	大賣/鉅額交易
2024/02/27	4.7	12.40	5	12.40	12.40	-0.3	44,704	0.00%
2024/02/26	1	12.40	4	12.40	12.35	-3	46,070	-0.01%
2024/02/23	5.9	12.39	6	12.40	12.40	-0.1	47,671	0.00%
2024/02/22	1	12.40	4	12.40	12.40	-3	49,046	-0.01%
2024/02/21	2	12.35	4	12.43	12.35	-2	49,202	0.00%
2024/02/20	1	12.45	0	0.00	12.45	1	49,793	0.00%
2024/02/19	1.1	12.44	68	12.46	12.45	-66.9	50,244	-0.13%
2024/02/16	4	12.35	11	12.28	12.35	-7	50,793	-0.01%
2024/02/15	4	12.20	10	12.20	12.15	-6	50,685	-0.01%
2024/02/05	8.7	12.12	0	0.00	12.10	8.7	50,576	0.02%
2024/02/02	1	12.15	0	0.00	12.20	1	50,556	0.00%
2024/02/01	3.9	12.19	22	12.21	12.25	-18.1	50,772	-0.04%
2024/01/31	17	12.05	0	0.00	12.05	17	50,839	0.03%
2024/01/30	18	12.19	0	0.00	12.10	18	50,965	0.04%
2024/01/29	5	12.25	5	12.25	12.25	0	51,202	0.00%
2024/01/26	0.1	12.20	11	12.20	12.15	-10.9	51,775	-0.02%
2024/01/25	1	12.05	6	12.05	12.10	-5	52,066	-0.01%
2024/01/24	1	12.10	2	12.15	12.10	-1	52,283	0.00%
2024/01/23	1	11.95	10	12.03	12.05	-9	52,520	-0.02%
2024/01/22	0	0.00	4	11.98	11.90	-4	53,007	-0.01%
2024/01/19	3.1	11.90	9	11.96	11.90	-5.9	53,163	-0.01%
2024/01/18	20	11.85	24	11.84	11.80	-4	53,672	-0.01%
2024/01/17	131	11.84	7	11.83	11.75	124	53,613	0.23%	大買/鉅額交易
2024/01/16	106.1	11.94	3	11.97	11.90	103.1	53,479	0.19%	大買/鉅額交易
2024/01/15	71	12.20	13	12.25	12.15	58	53,015	0.11%
2024/01/12	5.3	12.21	9	12.29	12.25	-3.7	53,421	-0.01%
2024/01/11	5.1	12.30	117	12.30	12.25	-111.9	53,564	-0.21%	大賣/鉅額交易
2024/01/10	28	12.25	1.3	12.26	12.25	26.7	53,837	0.05%
2024/01/09	22.1	12.32	0	0.00	12.30	22.1	54,039	0.04%
2024/01/08	2	12.45	20	12.46	12.45	-18	54,143	-0.03%
2024/01/05	13	12.30	1.1	12.30	12.35	11.9	54,146	0.02%
2024/01/04	202	12.30	0	0.00	12.30	202	54,691	0.37%	大買/鉅額交易
2024/01/03	42	12.30	2	12.30	12.30	40	55,093	0.07%
2024/01/02	31	12.44	13	12.45	12.45	18	54,856	0.03%
2023/12/29	7	12.54	42	12.55	12.55	-35	54,797	-0.06%
2023/12/28	10	12.40	45	12.53	12.55	-35	55,028	-0.06%
2023/12/27	1.1	12.49	17	12.49	12.50	-15.9	54,781	-0.03%
2023/12/26	0	0.00	2	12.40	12.40	-2	54,623	0.00%
2023/12/25	21	12.27	3.2	12.25	12.30	17.8	54,655	0.03%
2023/12/22	29	12.29	3	12.27	12.25	26	54,856	0.05%
2023/12/21	26	12.32	0	0.00	12.30	26	54,925	0.05%
2023/12/20	3	12.35	11	12.35	12.35	-8	54,910	-0.01%
2023/12/19	6	12.33	1	12.45	12.35	5	55,067	0.01%
2023/12/18	47	12.44	1	12.50	12.45	46	55,132	0.08%
2023/12/15	19	12.53	69	12.55	12.55	-50	55,269	-0.09%
2023/12/14	5	12.49	46	12.49	12.50	-41	54,687	-0.07%
2023/12/13	34	12.22	30	12.20	12.20	4	53,630	0.01%
2023/12/12	8	12.28	50.1	12.35	12.25	-42.1	53,809	-0.08%
2023/12/11	405	12.33	0	0.00	12.35	405	53,659	0.75%	大買/鉅額交易
2023/12/08	2	12.40	43	12.44	12.45	-41	53,556	-0.08%
2023/12/07	1	12.30	5	12.32	12.35	-4	53,498	-0.01%
2023/12/06	109	12.35	2.4	12.40	12.35	106.6	53,356	0.20%	大買/鉅額交易
2023/12/05	61	12.23	81	12.20	12.30	-20	53,211	-0.04%
2023/12/04	335.2	12.38	50	12.31	12.35	285.2	52,563	0.54%	大買/鉅額交易
2023/12/01	110	12.57	3	12.65	12.55	107	51,212	0.21%	大買/鉅額交易
2023/11/30	123	12.58	41	12.60	12.70	82	49,413	0.17%	大買/
2023/11/29	65.1	12.48	15	12.59	12.60	50.1	45,066	0.11%
2023/11/28	129	12.33	71	12.42	12.55	58	42,005	0.14%	大買/
2023/11/27	465.2	12.31	42	12.46	12.45	423.2	39,420	1.07%	大買/鉅額交易
2023/11/24	12	12.10	13	12.31	12.55	-1	35,732	0.00%
2023/11/22	20	12.03	130	12.04	12.30	-110	31,935	-0.34%	大賣/鉅額交易
2023/11/21	3	12.10	40	12.12	12.20	-37	30,415	-0.12%
2023/11/20	12	11.89	6	11.92	11.90	6	29,194	0.02%
2023/11/17	14.2	11.96	57	11.97	11.95	-42.8	29,073	-0.15%
2023/11/16	1	11.95	184.5	11.85	11.95	-183.5	28,614	-0.64%	大賣/鉅額交易
2023/11/15	18	11.66	31	11.72	11.80	-13	28,189	-0.05%
2023/11/14	10	11.51	18	11.54	11.50	-8	27,640	-0.03%
2023/11/13	2	11.53	32	11.57	11.55	-30	27,617	-0.11%
2023/11/10	4.1	11.51	22	11.48	11.45	-17.9	27,833	-0.06%
2023/11/09	6	11.40	4	11.50	11.45	2	28,172	0.01%
2023/11/08	24	11.42	5	11.49	11.45	19	28,632	0.07%
2023/11/07	23	11.49	5	11.60	11.50	18	28,680	0.06%
2023/11/06	5	11.63	59	11.63	11.65	-54	28,960	-0.19%
2023/11/03	24	11.51	132	11.53	11.55	-108	28,753	-0.38%	大賣/鉅額交易
2023/11/02	38	11.20	1	11.35	11.20	37	28,448	0.13%
2023/11/01	11	11.23	0	0.00	11.20	11	27,918	0.04%
2023/10/31	43	11.20	5	11.25	11.30	38	27,990	0.14%
2023/10/30	35	11.21	5	11.24	11.20	30	28,435	0.11%
2023/10/27	112	11.30	3	11.35	11.30	109	28,305	0.39%	大買/鉅額交易
2023/10/26	107	11.37	10	11.43	11.30	97	28,839	0.34%	大買/
2023/10/25	6	11.50	5	11.55	11.50	1	28,538	0.00%
2023/10/24	112	11.54	10	11.53	11.55	102	29,404	0.35%	大買/鉅額交易
2023/10/23	56	11.57	0	0.00	11.55	56	29,930	0.19%
2023/10/20	68	11.61	9	11.60	11.70	59	29,769	0.20%
2023/10/19	31	11.84	3	11.85	11.85	28	29,817	0.09%
2023/10/18	7.8	11.89	3	11.95	11.95	4.8	30,196	0.02%
2023/10/17	11.1	11.96	0	0.00	11.95	11.1	30,459	0.04%
2023/10/16	20	12.00	4	12.03	12.05	16	30,957	0.05%
2023/10/13	30	11.96	8	12.02	12.05	22	31,600	0.07%
2023/10/12	8	11.99	129	11.96	12.05	-121	32,038	-0.38%	大賣/鉅額交易
2023/10/11	94	11.85	88	11.85	11.95	6	31,848	0.02%
2023/10/06	30	11.58	2	11.60	11.60	28	31,756	0.09%
2023/10/05	10.1	11.60	0	0.00	11.55	10.1	31,921	0.03%
2023/10/04	73	11.60	27	11.60	11.55	46	31,971	0.14%
2023/10/03	5.2	11.70	10	11.70	11.70	-4.8	32,604	-0.01%
2023/10/02	5	11.77	5	11.85	11.75	0	32,989	0.00%
2023/09/28	3	11.78	3	11.82	11.80	0	33,805	0.00%
2023/09/27	12	11.72	51	11.79	11.75	-39	34,084	-0.11%
2023/09/26	12	11.80	0	0.00	11.80	12	34,680	0.03%
2023/09/25	60	11.85	23	11.86	11.85	37	34,740	0.11%
2023/09/22	24	11.74	4	11.75	11.70	20	35,247	0.06%
2023/09/21	23	11.79	0	0.00	11.75	23	35,117	0.07%
2023/09/20	33	11.91	0	0.00	11.85	33	34,924	0.09%
2023/09/19	3	12.02	0	0.00	11.95	3	34,882	0.01%
2023/09/18	11	11.95	0	0.00	12.00	11	35,007	0.03%
2023/09/15	6	12.00	6	12.00	12.05	0	35,255	0.00%
2023/09/14	12	12.01	18	12.04	12.05	-6	35,171	-0.02%
2023/09/13	6.5	11.95	6	12.00	11.95	0.5	35,381	0.00%
2023/09/12	1	11.95	0	0.00	11.95	1	35,878	0.00%
2023/09/11	29	11.95	0	0.00	11.95	29	36,058	0.08%
2023/09/08	0	0.00	6	11.96	11.95	-6	36,122	-0.02%
2023/09/07	6	11.83	5	11.90	11.90	1	36,508	0.00%
2023/09/06	31	11.91	5	11.90	11.85	26	36,588	0.07%
2023/09/05	2	11.95	10	12.00	12.00	-8	36,515	-0.02%
2023/09/04	2.1	12.00	11	12.00	12.05	-8.9	36,677	-0.02%
2023/09/01	9	11.95	10	12.00	11.95	-1	36,792	0.00%
2023/08/31	21	11.88	0	0.00	11.85	21	36,860	0.06%
2023/08/30	1	11.95	3	12.00	12.00	-2	36,989	-0.01%
2023/08/29	11	11.87	10	11.95	11.95	1	37,346	0.00%
2023/08/28	18	11.87	9	11.89	11.90	9	37,572	0.02%
2023/08/25	9	11.74	4	11.75	11.70	5	38,998	0.01%
2023/08/24	15.5	11.80	3	11.80	11.75	12.5	39,531	0.03%
2023/08/23	9	11.79	0.1	11.85	11.80	8.9	39,899	0.02%
2023/08/22	25	11.81	0	0.00	11.80	25	40,490	0.06%
2023/08/21	13	11.90	0	0.00	11.90	13	40,910	0.03%
2023/08/18	25	11.90	2	11.95	11.90	23	41,285	0.06%
2023/08/17	15	11.83	1	11.95	11.90	14	41,443	0.03%
2023/08/16	41.2	11.91	12.2	11.93	11.90	29	41,624	0.07%
2023/08/15	25.1	12.05	0	0.00	12.05	25.1	41,393	0.06%
2023/08/14	28.1	12.19	12	12.15	12.15	16.1	41,441	0.04%
2023/08/11	43	12.48	0	0.00	12.40	43	41,219	0.10%
2023/08/10	4	12.53	8	12.59	12.50	-4	41,338	-0.01%
2023/08/09	10	12.45	5	12.45	12.50	5	41,164	0.01%
2023/08/08	13	12.43	0	0.00	12.40	13	41,385	0.03%
2023/08/07	5	12.50	2	12.55	12.50	3	41,235	0.01%
2023/08/04	15	12.51	5	12.50	12.50	10	41,371	0.02%
2023/08/02	24.5	12.45	2	12.55	12.40	22.5	41,461	0.05%
2023/08/01	4	12.70	53	12.65	12.65	-49	42,203	-0.12%
2023/07/31	24	12.61	44	12.64	12.55	-20	41,906	-0.05%
2023/07/28	7	12.56	0	0.00	12.60	7	41,154	0.02%
2023/07/27	16	12.69	16	12.68	12.70	0	40,781	0.00%
2023/07/26	10	12.30	14	12.46	12.45	-4	39,740	-0.01%
2023/07/25	0.1	12.25	6	12.30	12.25	-5.9	38,914	-0.02%
2023/07/24	3	12.25	5	12.25	12.25	-2	39,313	-0.01%
2023/07/21	10	12.31	3	12.30	12.30	7	39,211	0.02%
2023/07/20	16	12.42	34.2	12.40	12.40	-18.2	39,236	-0.05%
2023/07/19	19	12.35	1	12.55	12.30	18	39,208	0.05%
2023/07/18	8.1	12.36	0	0.00	12.35	8.1	38,986	0.02%
2023/07/17	7.3	12.40	13	12.49	12.50	-5.7	38,150	-0.01%
2023/07/14	1	12.30	10	12.35	12.30	-9	37,476	-0.02%
2023/07/13	14	12.23	17	12.24	12.15	-3	37,297	-0.01%
2023/07/12	7	12.26	0	0.00	12.30	7	37,007	0.02%
2023/07/11	23	12.32	13.5	12.30	12.30	9.5	37,145	0.03%
2023/07/10	21	12.35	17	12.36	12.20	4	37,253	0.01%
2023/07/07	31.5	11.86	56	11.85	11.90	-24.5	36,579	-0.07%
2023/07/06	59	12.02	52	12.00	11.95	7	36,258	0.02%
2023/07/05	28.7	12.21	34	12.20	12.15	-5.3	35,477	-0.02%
2023/07/04	23	12.27	73.3	12.20	12.20	-50.3	35,383	-0.14%
2023/07/03	18	12.44	1	12.40	12.40	17	34,738	0.05%
2023/06/30	16.1	12.46	2	12.40	12.40	14.1	34,721	0.04%
2023/06/29	15	12.56	5	12.65	12.55	10	34,295	0.03%
2023/06/28	5	12.55	3	12.55	12.55	2	34,327	0.01%
2023/06/27	20	12.54	7	12.55	12.50	13	34,223	0.04%
2023/06/26	18	12.63	1	12.60	12.60	17	34,067	0.05%
2023/06/21	13.9	12.65	8	12.70	12.70	5.9	34,087	0.02%
2023/06/20	14	12.69	10	12.70	12.70	4	34,095	0.01%
2023/06/19	126	12.70	0.1	12.70	12.70	125.9	33,951	0.37%	大買/鉅額交易
2023/06/16	30	12.80	10	12.80	12.75	20	33,773	0.06%
2023/06/15	11.2	12.83	9	12.87	12.80	2.2	33,371	0.01%
2023/06/14	14.5	12.87	1	12.85	12.90	13.5	33,717	0.04%
2023/06/13	17	12.86	0	12.95	12.85	17	34,207	0.05%
2023/06/12	8.4	12.94	8	12.99	12.90	0.4	34,173	0.00%
2023/06/09	7.2	12.98	0	0.00	13.00	7.2	34,750	0.02%
2023/06/08	7	13.01	0	0.00	13.00	7	35,215	0.02%
2023/06/07	3	13.10	0	0.00	13.10	3	35,617	0.01%
2023/06/06	40	13.10	27	13.06	13.10	13	35,539	0.04%
2023/06/05	20	13.06	76	13.06	13.00	-56	35,469	-0.16%
2023/06/02	4	12.89	12	12.94	12.90	-8	35,074	-0.02%
2023/06/01	2	12.80	0	0.00	12.80	2	34,776	0.01%
2023/05/31	113	12.83	1	12.90	12.70	112	34,643	0.32%	大買/鉅額交易
2023/05/30	171	12.81	6	12.88	12.80	165	33,423	0.49%	大買/鉅額交易
2023/05/29	61	12.93	0	0.00	12.80	61	33,060	0.18%
2023/05/26	101.5	12.91	31	12.95	12.85	70.5	32,925	0.21%	大買/
2023/05/25	21	13.14	0.8	13.15	13.00	20.2	32,351	0.06%
2023/05/24	8	13.33	11	13.39	13.30	-3	31,920	-0.01%
2023/05/23	6	13.26	12.1	13.26	13.30	-6.1	31,516	-0.02%
2023/05/22	5	13.25	91	13.25	13.30	-86	31,368	-0.27%
2023/05/19	2	13.15	14	13.22	13.20	-12	31,058	-0.04%
2023/05/18	0	0.00	24	13.18	13.20	-24	30,976	-0.08%
2023/05/17	0	0.00	25	13.07	13.05	-25	30,495	-0.08%
2023/05/16	3	12.92	48	12.93	13.00	-45	30,147	-0.15%
2023/05/15	13	12.60	43	12.72	12.80	-30	29,985	-0.10%
2023/05/12	25	12.63	12	12.60	12.65	13	29,769	0.04%
2023/05/11	27	12.79	11	12.79	12.80	16	29,418	0.05%
2023/05/10	5	12.85	8	12.91	12.95	-3	29,302	-0.01%
2023/05/09	21	12.80	18	12.79	12.85	3	29,283	0.01%
2023/05/08	106	12.77	63	12.75	12.80	43	29,107	0.15%	大買/
2023/05/05	0	0.00	5	13.30	13.30	-5	27,761	-0.02%
2023/05/04	3	13.15	19	13.25	13.25	-16	28,006	-0.06%
2023/05/03	1	13.10	13	13.18	13.20	-12	28,349	-0.04%
2023/05/02	7	13.06	118	13.10	13.20	-111	28,770	-0.39%	大賣/鉅額交易
2023/04/28	4	13.00	15	13.03	13.10	-11	29,486	-0.04%
2023/04/27	8	12.94	8	13.06	12.95	0	29,614	0.00%
2023/04/26	19	12.92	4.4	12.95	13.05	14.6	29,273	0.05%
2023/04/25	38	13.10	6	12.95	12.95	32	28,761	0.11%
2023/04/24	2	13.10	17	13.24	13.20	-15	28,179	-0.05%
2023/04/21	15	13.20	37	13.16	13.15	-22	27,748	-0.08%
2023/04/20	4	12.98	18	13.04	13.05	-14	27,377	-0.05%
2023/04/19	3	13.10	11	13.10	13.05	-8	27,805	-0.03%
2023/04/18	26	13.16	1	13.20	13.15	25	27,717	0.09%
2023/04/17	35.4	13.20	2	13.25	13.25	33.4	27,621	0.12%
2023/04/14	44	13.26	130	13.25	13.30	-86	27,440	-0.31%	大賣/
2023/04/13	43	13.07	26	13.14	13.20	17	27,109	0.06%
2023/04/12	24	13.15	154	13.15	13.20	-130	26,764	-0.49%	大賣/鉅額交易
2023/04/11	31	12.95	22	12.97	13.00	9	26,444	0.03%
2023/04/10	1.5	12.87	7	12.89	12.90	-5.5	26,335	-0.02%
2023/04/07	0	0.00	16.2	12.72	12.80	-16.2	26,163	-0.06%
2023/04/06	22	12.52	24	12.55	12.55	-2	25,809	-0.01%
2023/03/31	4	12.50	21	12.56	12.55	-17	25,613	-0.07%
2023/03/30	26	12.51	2	12.58	12.50	24	25,411	0.09%
2023/03/29	1	12.60	118	12.60	12.60	-117	25,347	-0.46%	大賣/鉅額交易
2023/03/28	0	0.00	13	12.50	12.45	-13	25,376	-0.05%
2023/03/27	7	12.41	25	12.43	12.45	-18	25,339	-0.07%
2023/03/24	50	12.36	10	12.44	12.40	40	25,833	0.15%
2023/03/23	19	12.51	18	12.48	12.55	1	25,593	0.00%
2023/03/22	12	12.40	69.1	12.42	12.40	-57.1	25,544	-0.22%
2023/03/21	9	12.24	12	12.29	12.25	-3	25,792	-0.01%
2023/03/20	20	12.12	11	12.10	12.10	9	25,972	0.03%
2023/03/17	13	12.20	2	12.28	12.20	11	25,913	0.04%
2023/03/16	192	12.14	56	12.10	12.10	136	25,616	0.53%	大買/鉅額交易
2023/03/15	106	12.64	0	0.00	12.50	106	25,367	0.42%	大買/鉅額交易
2023/03/14	117.9	12.60	0.3	12.55	12.55	117.6	25,273	0.47%	大買/鉅額交易
2023/03/13	29.5	12.76	34	12.72	12.80	-4.5	24,754	-0.02%
2023/03/10	108.2	12.93	78	12.93	12.90	30.2	24,453	0.12%	大買/
2023/03/09	25	13.14	20	13.10	13.10	5	24,424	0.02%
2023/03/08	24	13.16	1	13.20	13.20	23	25,121	0.09%
2023/03/07	16	13.18	143	13.25	13.25	-127	25,718	-0.49%	大賣/鉅額交易
2023/03/06	0	0.00	1	13.20	13.15	-1	26,209	0.00%
2023/03/03	4	13.13	0	0.00	13.10	4	26,668	0.01%
2023/03/02	12	13.02	2	13.10	13.10	10	28,066	0.04%
2023/03/01	52	13.05	8	13.08	13.05	44	28,476	0.15%
2023/02/24	14	13.11	10	13.20	13.20	4	28,866	0.01%
2023/02/23	15	13.14	157	13.13	13.20	-142	28,602	-0.50%	大賣/鉅額交易
2023/02/22	55	13.10	8	13.11	13.10	47	28,595	0.16%
2023/02/21	10	13.24	101	13.30	13.20	-91	28,445	-0.32%	大賣/
2023/02/20	9	13.28	201	13.31	13.35	-192	28,738	-0.67%	大賣/鉅額交易
2023/02/17	100	13.15	12	13.17	13.20	88	28,781	0.31%
2023/02/16	1	13.10	31	13.07	13.05	-30	29,019	-0.10%
2023/02/15	4	13.00	0	0.00	13.00	4	29,647	0.01%
2023/02/14	1	13.10	5	13.10	13.05	-4	29,765	-0.01%
2023/02/13	103	12.90	2	12.95	13.05	101	29,790	0.34%	大買/鉅額交易
2023/02/10	22	12.95	1	12.95	12.90	21	29,659	0.07%
2023/02/09	16	13.00	3	12.95	13.00	13	29,694	0.04%
2023/02/08	18	13.03	0	0.00	13.00	18	29,744	0.06%
2023/02/07	2	13.05	2	13.10	13.05	0	29,811	0.00%
2023/02/06	8.9	13.11	0	0.00	13.05	8.9	29,761	0.03%
2023/02/03	16	13.10	0	0.00	13.10	16	29,763	0.05%
2023/02/02	39	13.15	9	13.11	13.15	30	29,855	0.10%
2023/02/01	81.6	13.06	9	13.12	13.15	72.6	29,676	0.24%
2023/01/31	8.1	13.18	22	13.20	13.20	-13.9	29,451	-0.05%
2023/01/30	25	13.18	83	13.15	13.20	-58	29,286	-0.20%
2023/01/17	38	13.04	17	13.04	13.05	21	28,843	0.07%
2023/01/16	7	13.00	3	13.00	13.00	4	28,920	0.01%
2023/01/13	4	12.99	1	13.10	12.95	3	28,982	0.01%
2023/01/12	10	12.93	2	12.95	12.95	8	29,601	0.03%
2023/01/11	40	12.90	2	12.90	12.90	38	29,806	0.13%
2023/01/10	43	12.91	3	13.00	13.00	40	30,096	0.13%
2023/01/09	16	12.95	19	13.01	13.05	-3	30,697	-0.01%
2023/01/06	10	12.85	10	12.85	12.85	0	30,836	0.00%
2023/01/05	10	12.85	14	12.84	12.75	-4	31,589	-0.01%
2023/01/04	15	12.64	20	12.65	12.65	-5	31,894	-0.02%
2023/01/03	8	12.64	6.2	12.63	12.65	1.8	32,407	0.01%
2022/12/30	6	12.60	0	0.00	12.60	6	32,374	0.02%
2022/12/29	5	12.58	6	12.68	12.60	-1	32,654	0.00%
2022/12/28	5	12.75	4	12.80	12.70	1	32,814	0.00%
2022/12/27	0	0.00	40	12.90	12.80	-40	33,115	-0.12%
2022/12/26	0	0.00	15	12.77	12.80	-15	33,481	-0.04%
2022/12/23	5	12.64	10	12.75	12.70	-5	34,208	-0.01%
2022/12/22	0	0.00	2	12.80	12.80	-2	34,711	-0.01%
2022/12/21	2	12.60	0	0.00	12.55	2	35,392	0.01%
2022/12/20	14	12.66	3	12.50	12.50	11	35,591	0.03%
2022/12/19	0	0.00	2	12.70	12.70	-2	35,816	-0.01%
2022/12/16	49	12.71	0	0.00	12.70	49	35,953	0.14%
2022/12/15	0	0.00	1	12.85	12.85	-1	35,798	0.00%
2022/12/14	0	0.00	5	12.83	12.85	-5	35,970	-0.01%
2022/12/13	27	12.74	6	12.80	12.80	21	35,904	0.06%
2022/12/12	13	12.70	24	12.81	12.95	-11	35,739	-0.03%
2022/12/09	15.2	12.93	0	0.00	12.95	15.2	35,902	0.04%
2022/12/08	27	12.90	5.8	13.00	12.95	21.2	35,926	0.06%
2022/12/07	13	13.08	16	13.05	13.05	-3	35,906	-0.01%
2022/12/06	20	13.22	0	0.00	13.15	20	35,608	0.06%
2022/12/05	5	13.41	1	13.55	13.40	4	35,543	0.01%
2022/12/02	3	13.50	16	13.48	13.45	-13	35,558	-0.04%
2022/12/01	12	13.30	20	13.37	13.35	-8	35,802	-0.02%
2022/11/30	59	13.36	11	13.39	13.35	48	35,621	0.13%
2022/11/29	10	13.10	31	13.22	13.20	-21	35,278	-0.06%
2022/11/28	2	12.88	77	13.09	12.90	-75	34,752	-0.22%
2022/11/25	1.1	12.90	0	0.00	12.90	1.1	34,401	0.00%
2022/11/24	157	13.04	43	13.10	12.90	114	34,049	0.33%	大買/鉅額交易
2022/11/23	38	13.55	38	13.61	13.50	0	32,858	0.00%
2022/11/22	32	13.17	25	13.34	13.45	7	32,652	0.02%
2022/11/21	18	12.98	45	13.07	13.10	-27	32,038	-0.08%
2022/11/18	8	12.94	9	12.97	13.00	-1	31,905	0.00%
2022/11/17	44	12.86	25	12.94	12.95	19	32,036	0.06%
2022/11/16	11	12.95	0	0.00	13.00	11	32,232	0.03%
2022/11/15	13.1	12.81	104	12.99	13.15	-90.9	31,920	-0.28%	大賣/
2022/11/14	27	12.94	118	13.01	13.00	-91	31,678	-0.29%	大賣/
2022/11/11	15.3	12.61	38	12.84	12.90	-22.7	31,336	-0.07%
2022/11/10	17	12.27	3	12.33	12.30	14	30,699	0.05%
2022/11/09	36.9	12.44	27	12.48	12.50	9.9	30,668	0.03%
2022/11/08	12	12.35	67	12.43	12.45	-55	30,757	-0.18%
2022/11/07	3	12.25	5	12.30	12.35	-2	30,958	-0.01%
2022/11/04	8	12.05	7.2	12.08	12.20	0.8	31,640	0.00%
2022/11/03	76	11.95	16.2	11.97	12.00	59.8	32,096	0.19%
2022/11/02	14	11.94	2	12.00	11.95	12	32,186	0.04%
2022/11/01	4	11.85	128.6	11.82	11.95	-124.6	32,472	-0.38%	大賣/鉅額交易
2022/10/31	3	11.80	13	11.85	11.75	-10	33,331	-0.03%
2022/10/28	107	11.66	7.2	11.73	11.70	99.8	33,451	0.30%	大買/
2022/10/27	1	11.75	5	11.82	11.75	-4	33,651	-0.01%
2022/10/26	3	11.60	10.5	11.61	11.65	-7.5	33,886	-0.02%
2022/10/25	6	11.25	64.2	11.30	11.45	-58.2	33,785	-0.17%
2022/10/24	16.1	11.18	3	11.15	11.15	13.1	33,711	0.04%
2022/10/21	43	11.29	5	11.26	11.20	38	33,642	0.11%
2022/10/20	37	10.99	36	11.27	11.45	1	33,576	0.00%
2022/10/19	23	11.25	3	11.25	11.20	20	33,184	0.06%
2022/10/18	43	11.23	20	11.28	11.35	23	33,159	0.07%
2022/10/17	48	11.18	50	11.23	11.30	-2	33,315	-0.01%
2022/10/14	8	11.71	0	0.00	11.65	8	33,402	0.02%
2022/10/13	109	11.91	5.1	11.76	11.70	104	33,643	0.31%	大買/鉅額交易
2022/10/12	9	12.08	29	12.20	12.20	-20	33,503	-0.06%
2022/10/11	17	12.08	25	12.19	12.15	-8	33,678	-0.02%
2022/10/07	0.3	12.40	22	12.35	12.35	-21.7	33,475	-0.06%
2022/10/06	3	12.35	20	12.33	12.40	-17	33,769	-0.05%
2022/10/05	11	12.16	17	12.22	12.30	-6	34,247	-0.02%
2022/10/04	37	11.89	25.5	11.95	11.90	11.5	34,793	0.03%
2022/10/03	9	11.81	6	11.80	11.80	3	34,722	0.01%
2022/09/30	31.3	12.03	5	12.20	12.00	26.3	34,939	0.08%
2022/09/29	33	12.20	43	12.25	12.25	-10	35,131	-0.03%
2022/09/28	64	12.23	18	12.19	12.15	46	36,677	0.13%
2022/09/27	27	12.55	10	12.55	12.55	17	37,719	0.05%
2022/09/26	18.4	12.61	8.4	12.66	12.60	10	38,487	0.03%
2022/09/23	0	0.00	24	12.92	12.85	-24	39,310	-0.06%
2022/09/22	16	12.76	4.2	12.85	12.80	11.8	40,238	0.03%
2022/09/21	128.1	12.99	6	13.00	13.00	122.1	40,178	0.30%	大買/鉅額交易
2022/09/20	0	0.00	8	13.13	13.10	-8	40,194	-0.02%
2022/09/19	32	12.99	22	13.01	12.95	10	40,364	0.02%
2022/09/16	16	13.08	16	13.15	13.10	0	40,380	0.00%
2022/09/15	22	13.18	22	13.23	13.15	0	40,371	0.00%
2022/09/14	6.2	13.09	1	13.15	13.10	5.2	40,646	0.01%
2022/09/13	0	0.00	13	13.42	13.40	-13	41,148	-0.03%
2022/09/12	7	13.26	44	13.28	13.35	-37	42,125	-0.09%
2022/09/08	2.2	12.85	9	13.02	13.05	-6.8	42,931	-0.02%
2022/09/07	28.2	12.90	0	0.00	12.85	28.2	43,472	0.06%
2022/09/06	18.5	13.14	4	13.20	13.15	14.5	43,131	0.03%
2022/09/05	15	12.99	10	13.06	13.10	5	43,196	0.01%
2022/09/02	36	13.19	4	13.20	13.15	32	43,369	0.07%
2022/09/01	23	13.23	5	13.30	13.30	18	43,288	0.04%
2022/08/31	201	13.35	6	13.42	13.40	195	43,083	0.45%	大買/鉅額交易
2022/08/30	21	13.32	4	13.36	13.35	17	42,942	0.04%
2022/08/29	35.1	13.37	47	13.37	13.35	-11.9	42,862	-0.03%
2022/08/26	6	13.74	7	13.75	13.75	-1	42,686	0.00%
2022/08/25	5	13.60	2	13.65	13.65	3	42,924	0.01%
2022/08/24	22.9	13.52	1	13.50	13.55	21.9	43,184	0.05%
2022/08/23	20.3	13.58	12	13.59	13.55	8.3	44,962	0.02%
2022/08/22	4	13.75	18	13.80	13.80	-14	45,880	-0.03%
2022/08/19	14	13.83	13	13.89	13.90	1	46,495	0.00%
2022/08/18	13.2	13.88	3	13.90	13.85	10.2	47,213	0.02%
2022/08/17	3.5	13.96	17	13.99	14.00	-13.5	48,740	-0.03%
2022/08/16	1	13.85	9	13.86	13.90	-8	49,597	-0.02%
2022/08/15	4	13.90	12	13.94	13.90	-8	50,188	-0.02%
2022/08/12	13	13.83	2	13.85	13.90	11	50,247	0.02%
2022/08/11	5	13.92	28	13.92	13.90	-23	50,440	-0.05%
2022/08/10	29.1	13.52	31	13.60	13.55	-1.9	50,223	0.00%
2022/08/09	22	13.44	10	13.40	13.40	12	50,048	0.02%
2022/08/08	6	13.24	6	13.22	13.35	0	50,538	0.00%
2022/08/05	10	13.06	72	13.17	13.35	-62	50,824	-0.12%
2022/08/04	2	12.78	12	12.86	12.85	-10	51,344	-0.02%
2022/08/03	21	12.74	8	12.73	12.85	13	51,628	0.03%
2022/08/02	64	12.84	7	12.89	12.90	57	52,319	0.11%
2022/08/01	46.5	12.98	7	13.01	13.05	39.5	53,286	0.07%
2022/07/29	26.3	12.95	5	13.00	12.90	21.3	53,744	0.04%
2022/07/28	0	0.00	12	12.94	12.95	-12	53,825	-0.02%
2022/07/27	5	12.82	0	0.00	12.85	5	53,828	0.01%
2022/07/26	2.4	12.93	30.1	12.95	12.95	-27.7	54,020	-0.05%
2022/07/25	5	12.86	15	12.84	12.85	-10	54,429	-0.02%
2022/07/22	8	12.64	28	12.72	12.75	-20	54,861	-0.04%
2022/07/21	81	12.50	5	12.70	12.65	76	55,525	0.14%
2022/07/20	42	12.94	14.2	12.95	12.75	27.8	55,493	0.05%
2022/07/19	11	12.76	6	12.81	12.80	5	55,479	0.01%
2022/07/18	15	12.73	28	12.70	12.70	-13	55,457	-0.02%
2022/07/15	52	12.57	9	12.55	12.50	43	55,469	0.08%
2022/07/14	17.5	12.71	15	12.70	12.75	2.5	55,745	0.00%
2022/07/13	86	12.78	113	12.71	12.80	-27	55,895	-0.05%	大賣/
2022/07/12	53	12.41	11	12.45	12.30	42	56,245	0.07%
2022/07/11	22	12.86	22	12.85	12.80	0	56,183	0.00%
2022/07/08	62	12.94	1	13.00	12.90	61	56,933	0.11%
2022/07/07	50.3	12.75	11	13.00	12.90	39.3	56,884	0.07%
2022/07/06	101.1	13.08	2	13.28	12.90	99.1	56,712	0.17%	大買/
2022/07/05	147	14.21	7	14.29	14.25	140	56,037	0.25%	大買/鉅額交易
2022/07/04	18	14.22	51	14.15	14.20	-33	55,263	-0.06%
2022/07/01	43	14.56	30	14.48	14.30	13	56,045	0.02%
2022/06/30	63	14.91	1	15.00	14.70	62	56,326	0.11%
2022/06/29	78.3	15.20	4	15.25	15.20	74.3	55,861	0.13%
2022/06/28	40	15.20	14.2	15.28	15.30	25.9	57,279	0.05%
2022/06/27	11	15.30	2	15.35	15.25	9	57,834	0.02%
2022/06/24	17	15.15	10	15.25	15.25	7	57,680	0.01%
2022/06/23	20	15.04	9	15.11	15.10	11	58,066	0.02%
2022/06/22	22	15.15	0	0.00	15.10	22	58,007	0.04%
2022/06/21	2	15.25	20	15.17	15.30	-18	57,943	-0.03%
2022/06/20	80	14.93	50	14.77	14.70	30	57,917	0.05%
2022/06/17	49	15.06	53	15.13	15.15	-4	57,370	-0.01%
2022/06/16	30.6	15.39	27	15.26	15.25	3.6	57,547	0.01%
2022/06/15	15	15.54	4	15.50	15.50	11	60,394	0.02%
2022/06/14	24	15.47	6	15.55	15.55	18	61,948	0.03%
2022/06/13	41	15.41	59	15.45	15.50	-18	62,344	-0.03%
2022/06/10	19	15.85	22	15.85	15.85	-3	62,582	0.00%
2022/06/09	14	16.02	11	16.05	16.00	3	62,879	0.00%
2022/06/08	23	16.00	7	16.01	16.00	16	63,200	0.03%
2022/06/07	15	15.92	2	16.00	15.90	13	64,557	0.02%
2022/06/06	6.2	15.95	10	16.04	16.05	-3.9	65,053	-0.01%
2022/06/02	15.1	15.81	0	0.00	15.80	15.1	66,395	0.02%
2022/06/01	54	15.99	11	16.05	15.95	43	69,532	0.06%
2022/05/31	15	16.03	6	16.13	16.20	9	71,755	0.01%
2022/05/30	4.1	16.03	47	16.03	16.15	-42.9	70,440	-0.06%
2022/05/27	8.1	15.46	28	15.47	15.50	-20	71,191	-0.03%
2022/05/26	17	15.19	10	15.29	15.15	7	71,903	0.01%
2022/05/25	78.7	15.24	8	15.26	15.20	70.7	72,657	0.10%
2022/05/24	169.2	15.74	7	15.72	15.60	162.2	73,540	0.22%	大買/鉅額交易
2022/05/23	37	15.78	10	15.84	15.90	27	72,906	0.04%
2022/05/20	7	15.91	7	15.91	15.90	0	73,902	0.00%
2022/05/19	23	15.79	5	15.83	15.80	18	74,219	0.02%
2022/05/18	12	16.23	18.4	16.20	16.35	-6.4	74,585	-0.01%
2022/05/17	3.2	15.87	8	15.92	15.85	-4.8	74,977	-0.01%
2022/05/16	67.5	15.92	10	15.84	15.85	57.5	75,317	0.08%
2022/05/13	29.3	15.96	41.8	16.00	16.00	-12.5	75,827	-0.02%
2022/05/12	63.9	15.99	51	16.11	15.85	12.9	76,243	0.02%
2022/05/11	46	16.52	33	16.48	16.40	13	75,317	0.02%
2022/05/10	50	16.58	49	16.68	16.70	1	75,489	0.00%
2022/05/09	76.5	16.94	149	16.98	16.85	-72.5	75,350	-0.10%	大賣/
2022/05/06	49.7	17.32	23	17.38	17.45	26.7	75,578	0.04%
2022/05/05	83	17.70	44	17.65	17.65	39	77,448	0.05%
2022/05/04	26.1	17.65	3	17.70	17.70	23.1	77,747	0.03%
2022/05/03	15.1	17.69	0	0.00	17.70	15.1	78,503	0.02%
2022/04/29	66.1	17.96	2	17.95	17.95	64.1	79,946	0.08%
2022/04/28	31	17.67	127	17.63	17.90	-96	81,077	-0.12%	大賣/
2022/04/27	81.1	17.81	25.4	17.82	17.80	55.7	82,023	0.07%
2022/04/26	20	18.23	46.8	18.21	18.20	-26.8	82,580	-0.03%
2022/04/25	56.2	18.22	153	18.20	18.15	-96.8	83,009	-0.12%	大賣/
2022/04/22	21	18.45	21.6	18.57	18.60	-0.6	84,359	0.00%
2022/04/21	29.4	18.48	3.6	18.49	18.40	25.8	87,723	0.03%
2022/04/20	29	18.46	16	18.52	18.75	13	89,730	0.01%
2022/04/19	12	18.49	6	18.53	18.50	6	92,335	0.01%
2022/04/18	39.4	18.57	32	18.54	18.50	7.4	96,008	0.01%
2022/04/15	26	18.97	5	18.94	19.00	21	95,286	0.02%
2022/04/14	41.6	19.29	10.6	19.31	19.20	31	95,330	0.03%
2022/04/13	8.2	19.60	4.3	19.56	19.65	3.9	94,847	0.00%
2022/04/12	22.3	19.54	28	19.54	19.55	-5.7	95,107	-0.01%
2022/04/11	38	19.76	64	19.86	19.75	-26	94,877	-0.03%
2022/04/08	9.5	19.43	20	19.59	19.80	-10.5	95,305	-0.01%
2022/04/07	82.4	19.62	24.3	19.66	19.30	58.1	96,001	0.06%
2022/04/06	3	19.52	45.2	19.52	19.70	-42.2	95,900	-0.04%
2022/04/01	19	19.18	8	19.18	19.30	11	95,306	0.01%
2022/03/31	44	19.29	107	19.31	19.20	-63	94,938	-0.07%	大賣/
2022/03/30	12	19.05	34	19.08	19.05	-22	94,025	-0.02%
2022/03/29	19	18.89	6.8	18.92	18.95	12.2	94,476	0.01%
2022/03/28	61	18.55	111	18.56	18.95	-50	95,706	-0.05%	大賣/
2022/03/25	25.2	18.81	3	18.90	18.75	22.2	96,220	0.02%
2022/03/24	11	18.96	9	18.98	19.00	2	97,646	0.00%
2022/03/23	31	18.95	35	18.98	19.00	-4	100,697	0.00%
2022/03/22	29.1	18.70	13	18.75	18.75	16.1	100,951	0.02%
2022/03/21	54.5	18.96	16	18.98	18.80	38.5	100,950	0.04%
2022/03/18	43.4	18.78	23	18.83	19.05	20.4	100,367	0.02%
2022/03/17	14	18.58	102	18.58	18.65	-88	97,396	-0.09%	大賣/
2022/03/16	119.2	17.84	22	17.89	17.85	97.2	96,195	0.10%	大買/
2022/03/15	15	17.70	60	17.77	17.80	-45	95,878	-0.05%
2022/03/14	12	17.55	4	17.55	17.55	8	95,870	0.01%
2022/03/11	41	17.50	56	17.50	17.50	-15	96,277	-0.02%
2022/03/10	37	17.67	55	17.66	17.70	-18	96,520	-0.02%
2022/03/09	97.5	17.09	44	17.06	17.05	53.5	95,926	0.06%
2022/03/08	144	17.01	105.5	16.97	16.95	38.5	95,709	0.04%	大買/大賣/
2022/03/07	206.8	17.08	192	17.07	17.05	14.8	94,838	0.02%	大買/大賣/
2022/03/04	288.5	18.04	82	18.00	17.90	206.5	92,986	0.22%	大買/鉅額交易
2022/03/03	34	18.45	3.2	18.48	18.45	30.8	91,649	0.03%
2022/03/02	124.3	18.37	84	18.38	18.40	40.3	92,395	0.04%	大買/
2022/03/01	87	18.63	83.8	18.82	18.75	3.2	91,081	0.00%
2022/02/25	109	18.81	36	18.88	18.95	73	90,730	0.08%	大買/
2022/02/24	174	18.97	200	18.90	18.85	-26	90,257	-0.03%	大買/大賣/
2022/02/23	25	19.31	15	19.36	19.35	10	88,904	0.01%
2022/02/22	292.6	19.38	51	19.43	19.40	241.6	90,191	0.27%	大買/鉅額交易
2022/02/21	33.3	19.50	49	19.53	19.60	-15.8	91,665	-0.02%
2022/02/18	49.5	19.45	28	19.45	19.50	21.5	96,169	0.02%
2022/02/17	73.1	19.40	33	19.46	19.35	40.1	96,496	0.04%
2022/02/16	15	19.30	26	19.33	19.30	-11	97,777	-0.01%
2022/02/15	46.5	19.29	14	19.44	19.15	32.5	100,508	0.03%
2022/02/14	35	19.13	183	19.03	19.20	-148	100,398	-0.15%	大賣/鉅額交易
2022/02/11	39	19.31	17	19.19	19.30	22	99,506	0.02%
2022/02/10	23.3	19.13	12	19.20	19.30	11.3	99,021	0.01%
2022/02/09	51.1	19.29	26	19.35	19.30	25.1	98,611	0.03%
2022/02/08	231	19.28	117	19.22	19.25	114	98,050	0.12%	大買/大賣/鉅額交易
2022/02/07	43	18.85	244	18.84	19.10	-201	96,860	-0.21%	大賣/鉅額交易
2022/01/26	80	18.28	26	18.18	18.20	54	94,430	0.06%
2022/01/25	156	18.15	250.6	18.16	18.20	-94.6	93,985	-0.10%	大買/大賣/
2022/01/24	50.5	18.07	130	17.99	18.45	-79.6	93,199	-0.09%	大賣/
2022/01/21	120.8	18.43	47.4	18.35	18.40	73.4	91,776	0.08%	大買/
2022/01/20	186	18.75	59	18.66	18.75	127	90,155	0.14%	大買/鉅額交易
2022/01/19	164	18.92	266	19.12	18.85	-102	88,874	-0.11%	大買/大賣/鉅額交易
2022/01/18	27.1	18.96	34.6	18.98	19.10	-7.5	87,706	-0.01%
2022/01/17	130	18.96	227.8	18.83	18.90	-97.8	86,585	-0.11%	大買/大賣/
2022/01/14	246.8	18.78	133.8	18.99	18.85	113	84,692	0.13%	大買/大賣/鉅額交易
2022/01/13	202	18.55	33	18.59	18.65	169	81,356	0.21%	大買/鉅額交易
2022/01/12	266	18.28	311	18.26	18.45	-45	79,413	-0.06%	大買/大賣/
2022/01/11	283	17.75	281	18.03	18.25	2	76,726	0.00%	大買/大賣/
2022/01/10	29	17.28	221.1	17.28	17.35	-192.1	73,683	-0.26%	大賣/鉅額交易
2022/01/07	69	17.37	29	17.30	17.30	40	73,695	0.05%
2022/01/06	19	17.23	1	17.15	17.25	18	73,345	0.02%
2022/01/05	69	17.13	108.4	17.22	17.20	-39.4	73,189	-0.05%	大賣/
2022/01/04	25.5	17.06	19	17.11	17.10	6.5	73,110	0.01%
2022/01/03	84.5	17.22	16	17.10	17.15	68.5	72,981	0.09%
2021/12/30	86	17.47	23	17.50	17.50	63	71,626	0.09%
2021/12/29	36	17.45	58	17.44	17.60	-22	70,492	-0.03%
2021/12/28	10	16.95	79	17.03	17.10	-69	69,355	-0.10%
2021/12/27	13	16.87	61.1	16.85	16.90	-48.1	68,922	-0.07%
2021/12/24	11	16.80	83	16.87	16.85	-72	69,645	-0.10%
2021/12/23	8	16.59	6	16.67	16.70	2	69,265	0.00%
2021/12/22	47.1	16.54	13	16.61	16.65	34.1	68,755	0.05%
2021/12/21	92	16.61	29	16.66	16.60	63	67,626	0.09%
2021/12/20	115	16.63	19.5	16.82	16.55	95.5	67,018	0.14%	大買/
2021/12/17	17	16.88	73	16.75	16.85	-56	65,735	-0.09%
2021/12/16	64	16.49	17	16.54	16.50	47	62,859	0.07%
2021/12/15	29	16.55	0	0.00	16.55	29	63,353	0.05%
2021/12/14	40.7	16.53	46	16.51	16.60	-5.3	64,095	-0.01%
2021/12/13	34	16.69	75	16.71	16.65	-41	65,341	-0.06%
2021/12/10	27	16.62	58.1	16.70	16.60	-31.1	65,336	-0.05%
2021/12/09	15	16.57	24.1	16.60	16.65	-9.1	66,257	-0.01%
2021/12/08	41	16.58	33.1	16.61	16.50	7.9	66,982	0.01%
2021/12/07	12	16.40	28.1	16.62	16.70	-16.1	66,222	-0.02%
2021/12/06	70	16.49	13	16.44	16.45	57	65,707	0.09%
2021/12/03	64	16.44	16.6	16.42	16.35	47.4	65,448	0.07%
2021/12/02	49	16.11	21	16.16	16.15	28	65,049	0.04%
2021/12/01	36.4	16.13	21	16.21	16.25	15.4	64,906	0.02%
2021/11/30	57	16.16	230	16.09	16.40	-173	64,479	-0.27%	大賣/鉅額交易
2021/11/29	294	16.17	42	16.11	16.20	252	64,003	0.39%	大買/鉅額交易
2021/11/26	132.4	16.44	70	16.50	16.35	62.4	63,263	0.10%	大買/
2021/11/25	75.3	16.70	12.1	16.75	16.80	63.2	62,823	0.10%
2021/11/24	45	16.85	163.1	16.95	16.80	-118.1	63,421	-0.19%	大賣/鉅額交易
2021/11/23	185	16.79	283.2	16.85	16.80	-98.2	62,961	-0.16%	大買/大賣/
2021/11/22	24.4	16.65	12.7	16.70	16.70	11.7	62,204	0.02%
2021/11/19	66.3	16.79	193.1	16.98	16.85	-126.8	61,861	-0.20%	大賣/鉅額交易
2021/11/18	420	17.17	318.1	17.27	17.10	101.9	60,633	0.17%	大買/大賣/鉅額交易
2021/11/17	276	16.80	153	16.56	16.95	123	58,267	0.21%	大買/大賣/鉅額交易
2021/11/16	334	15.45	24.1	15.48	15.65	309.9	54,411	0.57%	大買/鉅額交易
2021/11/15	225	15.68	90.1	15.63	15.60	134.9	54,942	0.25%	大買/鉅額交易
2021/11/12	97.4	14.84	437.2	15.00	15.30	-339.8	53,620	-0.63%	大賣/鉅額交易
2021/11/11	86	14.47	21	14.52	14.50	65	51,294	0.13%
2021/11/10	13	14.33	7	14.34	14.35	6	53,352	0.01%
2021/11/09	6	14.29	10	14.30	14.30	-4	56,846	-0.01%
2021/11/08	5.1	14.29	8	14.27	14.30	-2.9	57,001	-0.01%
2021/11/05	81	14.15	7	14.14	14.15	74	58,065	0.13%
2021/11/04	14	14.18	17	14.20	14.15	-3	59,407	-0.01%
2021/11/03	15	14.15	8	14.11	14.15	7	60,455	0.01%
2021/11/02	31	14.12	17.8	14.15	14.15	13.2	61,236	0.02%
2021/11/01	21	14.14	33	14.19	14.10	-12	61,653	-0.02%
2021/10/29	17	14.23	3	14.35	14.20	14	61,686	0.02%
2021/10/28	20	14.29	8	14.32	14.35	12	61,681	0.02%
2021/10/27	1	14.30	6	14.35	14.30	-5	61,901	-0.01%
2021/10/26	12	14.20	30	14.30	14.30	-18	62,189	-0.03%
2021/10/25	1	14.15	6	14.19	14.15	-5	62,115	-0.01%
2021/10/22	2	14.10	3	14.15	14.15	-1	63,530	0.00%
2021/10/21	15	14.15	14	14.21	14.15	1	64,559	0.00%
2021/10/20	18	14.14	12	14.13	14.15	6	64,956	0.01%
2021/10/19	10	14.20	10	14.30	14.25	0	65,046	0.00%
2021/10/18	9	14.21	670	14.28	14.20	-661	65,164	-1.01%	大賣/鉅額交易
2021/10/15	15	14.06	19	14.10	14.10	-4	65,357	-0.01%
2021/10/14	51	14.01	0	0.00	14.00	51	66,634	0.08%
2021/10/13	25	14.15	7.4	14.20	14.10	17.6	68,350	0.03%
2021/10/12	6.2	14.11	1	14.10	14.20	5.2	70,419	0.01%
2021/10/08	1.1	14.10	228	14.11	14.15	-226.9	70,965	-0.32%	大賣/鉅額交易
2021/10/07	3	14.17	47	14.14	14.10	-44	71,561	-0.06%
2021/10/06	39.1	13.95	105	14.00	14.00	-66	72,631	-0.09%	大賣/
2021/10/05	44	13.90	10	13.90	13.95	34	73,764	0.05%
2021/10/04	35	13.95	118	13.94	13.90	-83	74,530	-0.11%	大賣/
2021/10/01	39.4	14.01	15	13.97	14.00	24.4	76,499	0.03%
2021/09/30	7	14.01	40.3	14.10	14.20	-33.3	76,853	-0.04%
2021/09/29	40	14.03	6	14.10	14.05	34	77,139	0.04%
2021/09/28	10	14.12	9	14.18	14.20	1	77,236	0.00%
2021/09/27	7.5	14.19	22	14.25	14.20	-14.5	77,492	-0.02%
2021/09/24	68	14.09	6	14.10	14.10	62	77,668	0.08%
2021/09/23	41	14.17	20.5	14.15	14.10	20.5	77,779	0.03%
2021/09/22	76	13.92	37	13.92	14.10	39	78,426	0.05%
2021/09/17	50	14.36	1.5	14.45	14.25	48.5	78,310	0.06%
2021/09/16	36	14.53	48	14.55	14.50	-12	77,892	-0.02%
2021/09/15	4.8	14.27	2	14.35	14.35	2.8	76,980	0.00%
2021/09/14	28	14.12	42	14.21	14.30	-14	78,401	-0.02%
2021/09/13	31	14.08	97	14.04	14.10	-66	80,629	-0.08%
2021/09/10	2	13.80	3.5	13.90	13.90	-1.5	80,610	0.00%
2021/09/09	20	13.73	44.5	13.76	13.80	-24.5	81,822	-0.03%
2021/09/08	24	13.75	24	13.76	13.75	0	81,808	0.00%
2021/09/07	14	13.73	8	13.81	13.85	6	81,940	0.01%
2021/09/06	3.5	13.84	9	13.86	13.80	-5.5	81,919	-0.01%
2021/09/03	22	13.90	11	13.91	13.95	11	81,961	0.01%
2021/09/02	43.1	13.81	8	13.81	13.75	35.1	82,377	0.04%
2021/09/01	7	14.10	1	14.05	14.10	6	81,731	0.01%
2021/08/31	41	14.01	11	14.16	14.20	30	81,436	0.04%
2021/08/30	2	14.05	9	14.03	14.20	-7	81,177	-0.01%
2021/08/27	7.5	13.75	49	13.70	13.80	-41.5	80,857	-0.05%
2021/08/26	13	13.53	9	13.61	13.65	4	80,751	0.00%
2021/08/25	20	13.56	129	13.60	13.65	-109	81,508	-0.13%	大賣/鉅額交易
2021/08/24	20	13.26	39	13.33	13.40	-19	81,434	-0.02%
2021/08/23	120	13.22	18	13.32	13.35	102	82,123	0.12%	大買/鉅額交易
2021/08/20	109.3	13.09	99	13.20	13.15	10.3	82,382	0.01%	大買/
2021/08/19	85.2	13.34	12	13.22	13.20	73.2	82,509	0.09%
2021/08/18	57	13.55	0	0.00	13.60	57	81,570	0.07%
2021/08/17	54.4	13.60	28	13.61	13.65	26.4	81,339	0.03%
2021/08/16	128.1	13.88	24	13.74	13.70	104.1	80,832	0.13%	大買/鉅額交易
2021/08/13	19	14.34	105	14.17	14.30	-86	78,735	-0.11%	大賣/
2021/08/12	29.3	13.90	1.8	13.87	13.85	27.5	76,171	0.04%
2021/08/11	8	13.91	4	14.05	13.90	4	77,421	0.01%
2021/08/10	70	13.74	46	13.79	13.85	24	79,013	0.03%
2021/08/09	34.1	14.16	103	14.18	14.15	-68.9	81,499	-0.08%	大賣/
2021/08/06	21	14.16	18	14.25	14.25	3	82,427	0.00%
2021/08/05	0.2	14.25	0	0.00	14.25	0.2	84,791	0.00%
2021/08/04	0.4	14.20	70	14.17	14.25	-69.6	90,808	-0.08%
2021/08/03	54	14.10	3	14.20	14.20	51	95,849	0.05%
2021/08/02	4	14.08	3	14.15	14.20	1	98,894	0.00%
2021/07/30	1	14.15	26.6	14.14	14.10	-25.6	99,430	-0.03%
2021/07/29	16	14.04	14	14.05	14.10	2	100,379	0.00%
2021/07/28	52	13.74	41	13.76	13.85	11	102,409	0.01%
2021/07/27	95	14.01	11	14.00	13.95	84	106,150	0.08%
2021/07/26	28	14.28	7	14.37	14.25	21	107,347	0.02%
2021/07/23	6	14.30	170	14.34	14.40	-164	109,081	-0.15%	大賣/鉅額交易
2021/07/22	1	14.20	47	14.20	14.20	-46	111,678	-0.04%
2021/07/21	27.4	14.12	21	14.03	14.10	6.4	114,878	0.01%
2021/07/20	116.1	14.09	311	14.18	14.15	-194.9	120,639	-0.16%	大買/大賣/鉅額交易
2021/07/19	260.5	14.53	3	14.48	14.45	257.5	121,839	0.21%	大買/鉅額交易
2021/07/16	50	14.56	111	14.56	14.70	-61	123,822	-0.05%	大賣/
2021/07/15	6	14.12	44	14.14	14.20	-38	122,551	-0.03%
2021/07/14	32	13.84	23	13.91	13.95	9	122,986	0.01%
2021/07/13	176	13.86	48	13.98	13.80	128	124,648	0.10%	大買/鉅額交易
2021/07/12	14	13.96	105	14.00	13.95	-91	124,581	-0.07%	大賣/
2021/07/09	63.1	13.73	36	13.76	13.70	27.1	124,502	0.02%
2021/07/08	45	13.86	79	13.81	13.95	-34	124,941	-0.03%
2021/07/07	134	13.37	37	13.47	13.50	97	124,426	0.08%	大買/
2021/07/06	121	13.30	228	13.33	13.30	-107	126,833	-0.08%	大買/大賣/鉅額交易
2021/07/05	14	13.26	52	13.21	13.25	-38	126,659	-0.03%
2021/07/02	24	13.10	26	13.09	13.15	-2	126,296	0.00%
2021/07/01	145	13.06	16	13.06	13.05	129	126,328	0.10%	大買/鉅額交易
2021/06/30	2	13.10	179	13.14	13.15	-177	126,167	-0.14%	大賣/鉅額交易
2021/06/29	220	12.99	5	13.00	13.00	215	126,127	0.17%	大買/鉅額交易
2021/06/28	33	13.14	216	13.08	13.20	-183	125,824	-0.15%	大賣/鉅額交易
2021/06/25	2	12.85	17	12.93	12.95	-15	125,374	-0.01%
2021/06/24	6	12.85	48	12.84	12.80	-42	125,396	-0.03%
2021/06/23	10	12.95	33	12.91	12.85	-23	126,305	-0.02%
2021/06/22	97	12.72	365	12.76	12.65	-268	126,230	-0.21%	大賣/鉅額交易
2021/06/21	61	12.19	2.4	12.16	12.15	58.6	123,178	0.05%
2021/06/18	21	12.28	14	12.36	12.25	7	122,899	0.01%
2021/06/17	10	12.37	30	12.45	12.45	-20	122,509	-0.02%
2021/06/16	46.2	12.31	5	12.35	12.35	41.2	124,544	0.03%
2021/06/15	27	12.42	2	12.40	12.40	25	124,700	0.02%
2021/06/11	57	12.49	2	12.45	12.50	55	124,890	0.04%
2021/06/10	18	12.40	7	12.40	12.45	11	125,395	0.01%
2021/06/09	61	12.41	4	12.45	12.45	57	126,284	0.05%
2021/06/08	122	12.50	15.9	12.54	12.55	106.1	126,469	0.08%	大買/鉅額交易
2021/06/07	123	12.51	12	12.49	12.50	111	128,135	0.09%	大買/鉅額交易
2021/06/04	53.1	12.58	12	12.68	12.65	41.1	128,650	0.03%
2021/06/03	10	12.68	86	12.79	12.70	-76	129,597	-0.06%
2021/06/02	19	12.73	21	12.69	12.75	-2	130,004	0.00%
2021/06/01	8	12.56	24	12.60	12.60	-16	129,273	-0.01%
2021/05/31	42	12.35	40	12.44	12.45	2	129,332	0.00%
2021/05/28	8	12.30	32	12.29	12.30	-24	128,901	-0.02%
2021/05/27	41	12.04	11	12.08	12.10	30	128,298	0.02%
2021/05/26	15	12.16	111	12.17	12.20	-96	128,177	-0.07%	大賣/
2021/05/25	43	12.15	60	12.15	12.10	-17	128,520	-0.01%
2021/05/24	73	12.00	13	12.00	12.05	60	128,334	0.05%
2021/05/21	16	11.91	35	12.05	12.05	-19	128,303	-0.01%
2021/05/20	26	11.80	6	11.85	11.85	20	127,584	0.02%
2021/05/19	42	11.93	3	11.95	11.95	39	126,812	0.03%
2021/05/18	12	11.72	44	11.96	12.10	-32	125,810	-0.03%
2021/05/17	97.1	11.37	122.1	11.40	11.20	-25	123,704	-0.02%	大賣/
2021/05/14	72	12.16	48	12.08	12.10	24	119,729	0.02%
2021/05/13	175.6	12.17	791	12.19	12.10	-615.4	117,481	-0.52%	大買/大賣/鉅額交易
2021/05/12	279	12.79	228	12.68	12.40	51	114,416	0.04%	大買/大賣/
2021/05/11	419	13.19	142	13.42	13.00	277	108,102	0.26%	大買/大賣/鉅額交易
2021/05/10	45	13.34	663	13.24	13.35	-618	102,931	-0.60%	大賣/鉅額交易
2021/05/07	8.3	12.71	9	12.82	12.85	-0.7	100,112	0.00%
2021/05/06	88	12.65	136	12.76	12.75	-48	99,754	-0.05%	大賣/
2021/05/05	234	12.61	282	12.53	12.60	-48	98,452	-0.05%	大買/大賣/
2021/05/04	230	12.63	127	12.40	12.35	103	96,151	0.11%	大買/大賣/鉅額交易
2021/05/03	258	13.12	261	13.06	13.00	-3	91,250	0.00%	大買/大賣/
2021/04/29	138	13.05	30	13.08	13.05	108	89,321	0.12%	大買/鉅額交易
2021/04/28	847	13.15	85	13.26	13.15	762	86,923	0.88%	大買/鉅額交易
2021/04/27	539	13.33	136.6	13.35	13.45	402.4	84,339	0.48%	大買/大賣/鉅額交易
2021/04/26	209	13.16	264	13.08	13.50	-55	80,862	-0.07%	大買/大賣/
2021/04/23	97	12.07	232	12.04	12.30	-135	74,293	-0.18%	大賣/鉅額交易
2021/04/22	192	12.04	131	11.86	11.85	61	72,104	0.08%	大買/大賣/
2021/04/21	149	11.66	54	11.70	11.75	95	68,469	0.14%	大買/
2021/04/20	54	11.75	17	11.78	11.80	37	68,119	0.05%
2021/04/19	379	11.79	185	11.64	11.80	194	67,727	0.29%	大買/大賣/鉅額交易
2021/04/16	106	11.15	25	11.27	11.25	81	67,623	0.12%	大買/
2021/04/15	23.9	11.18	148	11.23	11.25	-124.1	67,182	-0.18%	大賣/鉅額交易
2021/04/14	37	11.02	0	0.00	11.05	37	66,270	0.06%
2021/04/13	160	11.16	64	11.19	11.05	96	65,355	0.15%	大買/
2021/04/12	94	11.06	250.5	10.96	11.15	-156.5	63,818	-0.25%	大賣/鉅額交易
2021/04/09	12	10.35	2	10.40	10.40	10	60,551	0.02%
2021/04/08	5.1	10.40	9	10.42	10.40	-3.9	60,532	-0.01%
2021/04/07	19.1	10.41	23	10.41	10.45	-3.9	61,313	-0.01%
2021/04/06	62	10.47	2	10.50	10.45	60	61,136	0.10%
2021/04/01	31	10.52	23	10.51	10.50	8	60,829	0.01%
2021/03/31	2	10.43	61	10.46	10.50	-59	60,761	-0.10%
2021/03/30	70	10.36	79	10.35	10.40	-9	61,195	-0.01%
2021/03/29	25	10.47	3	10.50	10.50	22	61,482	0.04%
2021/03/26	61	10.60	7	10.54	10.50	54	62,181	0.09%
2021/03/25	8	10.29	29	10.40	10.50	-21	62,038	-0.03%
2021/03/24	162	10.22	0	0.00	10.20	162	62,349	0.26%	大買/鉅額交易
2021/03/23	50	10.20	46	10.25	10.20	4	62,367	0.01%
2021/03/22	53	10.10	72	10.11	10.15	-19	62,486	-0.03%
2021/03/19	52	10.03	51	10.07	10.00	1	62,256	0.00%
2021/03/18	29	10.01	5	10.00	10.00	24	60,575	0.04%
2021/03/17	36	10.01	14	10.05	10.05	22	60,896	0.04%
2021/03/16	442	10.14	16	10.10	10.10	426	60,755	0.70%	大買/鉅額交易
2021/03/15	260	10.04	114.1	10.01	10.10	145.9	60,452	0.24%	大買/大賣/鉅額交易
2021/03/12	54	9.83	73	9.81	9.87	-19	59,766	-0.03%
2021/03/11	28	9.90	78	9.89	9.83	-50	60,524	-0.08%
2021/03/10	11	9.80	120	9.79	9.80	-109	59,580	-0.18%	大賣/鉅額交易
2021/03/09	7	9.69	203	9.65	9.70	-196	58,773	-0.33%	大賣/鉅額交易
2021/03/08	17	9.47	20	9.51	9.46	-3	57,704	-0.01%
2021/03/05	73.7	9.43	52	9.44	9.44	21.7	57,289	0.04%
2021/03/04	26	9.39	12	9.43	9.45	14	58,862	0.02%
2021/03/03	63	9.33	10	9.42	9.42	53	58,451	0.09%
2021/03/02	58	9.36	0	0.00	9.28	58	57,903	0.10%
2021/02/26	74	9.41	30	9.46	9.30	44	57,908	0.08%
2021/02/25	0	0.00	75	9.47	9.55	-75	56,837	-0.13%
2021/02/24	36	9.34	34	9.32	9.31	2	55,825	0.00%
2021/02/23	20	9.24	10	9.23	9.29	10	55,424	0.02%
2021/02/22	20	9.26	26	9.22	9.20	-6	54,947	-0.01%
2021/02/19	20	9.19	9	9.15	9.20	11	54,816	0.02%
2021/02/18	6.8	9.24	20	9.22	9.25	-13.2	54,667	-0.02%
2021/02/17	38	9.15	59	9.19	9.19	-21	54,240	-0.04%
2021/02/05	26	9.02	20	9.05	9.06	6	53,406	0.01%
2021/02/04	23	9.03	0	0.00	9.03	23	53,389	0.04%
2021/02/03	50	8.99	2	9.05	9.05	48	53,773	0.09%
2021/02/02	1	8.97	0	0.00	8.95	1	53,969	0.00%
2021/02/01	0	0.00	21	8.94	8.93	-21	53,717	-0.04%
2021/01/29	7	8.99	0	0.00	8.92	7	53,647	0.01%
2021/01/28	21	8.96	0	0.00	8.94	21	53,137	0.04%
2021/01/27	22	9.06	0	0.00	9.01	22	52,475	0.04%
2021/01/26	20	9.05	15	9.04	9.04	5	52,234	0.01%
2021/01/25	21	9.03	10	9.09	9.08	11	51,945	0.02%
2021/01/22	33	9.04	17	9.07	9.04	16	51,816	0.03%
2021/01/21	10.1	9.14	10	9.09	9.06	0.1	51,422	0.00%
2021/01/20	54	9.19	70	9.19	9.06	-16	51,121	-0.03%
2021/01/19	8	9.29	7	9.31	9.31	1	50,347	0.00%
2021/01/18	25.2	9.18	75	9.15	9.25	-49.8	50,015	-0.10%
2021/01/15	31	9.36	16	9.35	9.28	15	49,517	0.03%
2021/01/14	31	9.46	0	0.00	9.46	31	49,113	0.06%
2021/01/13	25	9.54	10	9.56	9.51	15	48,581	0.03%
2021/01/12	102	9.49	46.3	9.50	9.47	55.7	47,754	0.12%	大買/
2021/01/11	71	9.69	64	9.76	9.71	7	46,504	0.02%
2021/01/08	0	0.00	77	9.36	9.41	-77	44,014	-0.17%
2021/01/07	7	9.30	13	9.32	9.29	-6	43,079	-0.01%
2021/01/06	18	9.29	13	9.28	9.28	5	42,418	0.01%
2021/01/05	1	9.20	12	9.22	9.24	-11	41,546	-0.03%
2021/01/04	8	9.25	25	9.25	9.24	-17	41,129	-0.04%
2020/12/31	73	9.30	58	9.33	9.30	15	40,631	0.04%
2020/12/30	52	9.39	72	9.37	9.38	-20	39,974	-0.05%
2020/12/29	1	9.20	5	9.21	9.18	-4	38,800	-0.01%
2020/12/28	17	9.17	10	9.17	9.17	7	38,423	0.02%
2020/12/25	75	9.26	15	9.23	9.20	60	38,192	0.16%
2020/12/24	16	9.18	23.2	9.20	9.22	-7.2	37,695	-0.02%
2020/12/23	1	9.02	8	9.13	9.19	-7	36,409	-0.02%
2020/12/22	80.3	9.10	1	9.11	9.05	79.3	35,227	0.23%
2020/12/21	23	9.08	0	9.09	9.11	23	34,095	0.07%
2020/12/18	1	9.15	49	9.14	9.04	-48	32,588	-0.15%
2020/12/17	5	9.15	12	9.12	9.15	-7	30,533	-0.02%
2020/12/16	14	9.10	102	9.05	9.10	-88	29,857	-0.29%	大賣/
2020/12/15	33	8.97	5	8.97	8.94	28	29,180	0.10%
2020/12/14	1	9.05	4.1	9.06	9.06	-3.1	28,503	-0.01%
2020/12/11	53	9.02	15	9.05	9.07	38	27,831	0.14%
2020/12/10	1	8.96	5	8.96	8.96	-4	26,740	-0.01%
2020/12/09	22	8.89	0	0.00	8.90	22	26,316	0.08%
2020/12/08	30	8.98	16	9.02	8.95	14	25,947	0.05%
2020/12/07	14	9.10	81.3	9.13	9.13	-67.3	25,171	-0.27%
2020/12/04	2	8.99	75	8.99	9.00	-73	23,819	-0.31%
2020/12/03	31	8.90	35	8.92	8.92	-4	22,879	-0.02%
2020/12/02	13.5	8.87	24	8.91	8.93	-10.6	22,440	-0.05%
2020/12/01	7	8.84	15	8.87	8.88	-8	21,754	-0.04%
2020/11/30	33	8.85	19	8.86	8.92	14	21,563	0.06%
2020/11/27	2	8.70	40	8.72	8.74	-38	19,732	-0.19%
2020/11/26	12.6	8.69	0	0.00	8.71	12.6	19,422	0.06%
2020/11/25	0	0.00	7	8.74	8.68	-7	19,619	-0.04%
2020/11/24	5	8.66	0	0.00	8.69	5	19,222	0.03%
2020/11/23	3	8.64	1	8.68	8.68	2	19,056	0.01%
2020/11/20	1	8.64	0	0.00	8.64	1	18,889	0.01%
2020/11/19	5	8.70	5	8.69	8.69	0	18,794	0.00%
2020/11/18	10	8.72	1	8.72	8.72	9	18,609	0.05%
2020/11/17	78	8.64	58.1	8.68	8.66	19.9	18,466	0.11%
2020/11/16	2	8.66	0	0.00	8.68	2	18,839	0.01%
2020/11/13	3	8.63	0	0.00	8.64	3	18,914	0.02%
2020/11/12	70	8.69	17	8.67	8.69	53	18,904	0.28%
2020/11/11	3	8.77	26	8.77	8.79	-23	18,722	-0.12%
2020/11/10	7	8.68	33	8.72	8.67	-26	18,183	-0.14%
2020/11/09	10.3	8.61	0	0.00	8.62	10.3	17,793	0.06%
2020/11/06	5	8.51	5	8.58	8.58	0	17,608	0.00%
2020/11/05	0	0.00	4	8.56	8.52	-4	17,546	-0.02%
2020/11/04	0	0.00	3	8.51	8.49	-3	17,619	-0.02%
2020/11/02	20	8.37	50	8.45	8.46	-30	17,998	-0.17%
2020/10/30	45	8.39	47	8.38	8.38	-2	18,094	-0.01%
2020/10/29	27	8.41	10	8.44	8.44	17	17,946	0.09%
2020/10/28	106	8.49	0	0.00	8.50	106	17,975	0.59%	大買/鉅額交易
2020/10/23	0	0.00	5	8.52	8.47	-5	18,589	-0.03%
2020/10/22	15	8.44	0	0.00	8.44	15	18,859	0.08%
2020/10/21	10	8.47	2	8.50	8.50	8	18,834	0.04%
2020/10/20	10	8.49	0	0.00	8.49	10	19,061	0.05%
2020/10/19	6.9	8.46	10	8.52	8.50	-3.1	19,162	-0.02%
2020/10/16	3	8.42	5	8.48	8.42	-2	19,418	-0.01%
2020/10/15	8	8.43	2	8.44	8.42	6	19,745	0.03%
2020/10/14	1	8.50	0	0.00	8.47	1	19,782	0.01%
2020/10/13	33	8.47	0	0.00	8.50	33	19,956	0.17%
2020/10/12	10	8.56	6	8.55	8.55	4	20,127	0.02%
2020/10/08	0	8.59	7	8.60	8.60	-7	20,342	-0.03%
2020/10/07	12	8.55	13	8.59	8.55	-1	20,568	0.00%
2020/10/06	20	8.59	15	8.59	8.61	5	20,790	0.02%
2020/10/05	19.1	8.47	2	8.48	8.45	17.1	21,102	0.08%
2020/09/30	7	8.51	1	8.50	8.51	6	21,654	0.03%
2020/09/29	10	8.47	14	8.50	8.51	-4	21,984	-0.02%
2020/09/28	14	8.36	5	8.40	8.41	9	22,689	0.04%
2020/09/25	23	8.28	38	8.29	8.33	-15	24,011	-0.06%
2020/09/24	29	8.32	20	8.33	8.21	9	25,377	0.04%
2020/09/23	54	8.45	25	8.46	8.46	29	25,610	0.11%
2020/09/22	15	8.51	0	0.00	8.50	15	26,012	0.06%
2020/09/18	40	8.71	3	8.72	8.65	37	26,412	0.14%
2020/09/17	2.1	8.70	1	8.71	8.70	1.1	26,146	0.00%
2020/09/16	3.4	8.72	0	0.00	8.74	3.4	26,213	0.01%
2020/09/15	1	8.73	0	0.00	8.75	1	26,226	0.00%
2020/09/14	0	0.00	6	8.80	8.77	-6	26,778	-0.02%
2020/09/11	21	8.74	11	8.77	8.77	10	26,860	0.04%
2020/09/10	1	8.69	26	8.68	8.70	-25	26,718	-0.09%
2020/09/09	24	8.54	0	0.00	8.60	24	26,769	0.09%
2020/09/08	11	8.65	6	8.68	8.66	5	27,064	0.02%
2020/09/07	15	8.62	17	8.63	8.62	-2	27,362	-0.01%
2020/09/04	17	8.56	0.1	8.58	8.58	16.9	27,860	0.06%
2020/09/03	8	8.62	14	8.68	8.59	-6	27,964	-0.02%
2020/09/02	29	8.56	1	8.59	8.57	28	27,849	0.10%
2020/09/01	6	8.61	5	8.62	8.60	1	28,084	0.00%
2020/08/31	29	8.62	16	8.65	8.54	13	28,148	0.05%
2020/08/28	1	8.57	3	8.61	8.61	-2	28,056	-0.01%
2020/08/27	3	8.55	0	0.00	8.57	3	28,494	0.01%
2020/08/25	0	0.00	15	8.57	8.58	-15	29,029	-0.05%
2020/08/24	6.8	8.52	31	8.54	8.53	-24.3	29,425	-0.08%
2020/08/21	25	8.56	0	0.00	8.56	25	29,646	0.08%
2020/08/20	82	8.54	10	8.43	8.41	72	29,657	0.24%
2020/08/19	0.1	8.65	7	8.70	8.65	-6.9	29,248	-0.02%
2020/08/17	0	0.00	6.2	8.68	8.70	-6.2	29,196	-0.02%
2020/08/14	5	8.66	0	0.00	8.66	5	29,191	0.02%
2020/08/13	4	8.65	0	0.00	8.68	4	29,262	0.01%
2020/08/12	4	8.68	0	0.00	8.68	4	29,449	0.01%
2020/08/11	58	8.70	2	8.68	8.68	56	29,567	0.19%
2020/08/10	3	8.69	26	8.74	8.72	-23	29,663	-0.08%
2020/08/07	14	8.65	4	8.63	8.66	10	29,659	0.03%
2020/08/06	3	8.67	1	8.75	8.71	2	29,540	0.01%
2020/08/05	5	8.61	6	8.63	8.63	-1	29,537	0.00%
2020/08/04	0	0.00	4	8.61	8.58	-4	29,689	-0.01%
2020/08/03	38	8.57	2	8.58	8.53	36	29,707	0.12%
2020/07/31	1	8.65	0	0.00	8.64	1	29,568	0.00%
2020/07/30	10	8.65	0	0.00	8.66	10	29,583	0.03%
2020/07/29	0	0.00	5	8.75	8.75	-5	29,487	-0.02%
2020/07/28	1	8.60	0	0.00	8.59	1	29,815	0.00%
2020/07/27	34	8.70	5	8.67	8.61	29	30,109	0.10%
2020/07/24	11	8.77	0	0.00	8.75	11	30,314	0.04%
2020/07/23	2	8.87	2	8.86	8.86	0	30,505	0.00%
2020/07/22	0.1	8.85	1	8.87	8.90	-0.9	30,663	0.00%
2020/07/21	10	8.88	1	8.87	8.85	9	30,465	0.03%
2020/07/20	0	0.00	10	8.91	8.94	-10	30,241	-0.03%
2020/07/17	0.1	8.89	2	8.92	8.91	-1.9	30,297	-0.01%
2020/07/16	0	0.00	22	8.86	8.87	-22	30,725	-0.07%
2020/07/15	48	8.88	0	0.00	8.86	48	30,708	0.16%
2020/07/14	27	8.88	0	0.00	8.88	27	30,875	0.09%
2020/07/13	3	8.73	3	8.78	8.81	0	31,115	0.00%
2020/07/10	11	8.76	49	8.74	8.75	-38	31,523	-0.12%
2020/07/09	36	8.88	0	0.00	8.83	36	31,610	0.11%
2020/07/08	25	8.92	0	0.00	8.92	25	31,802	0.08%
2020/07/07	60	8.96	0	0.00	8.94	60	31,687	0.19%
2020/07/06	43	9.03	2	9.04	9.04	41	31,066	0.13%
2020/07/03	9	9.47	10	9.48	9.47	-1	29,825	0.00%
2020/07/02	34.1	9.47	1	9.48	9.48	33.1	28,526	0.12%
2020/07/01	0	0.00	3	9.47	9.48	-3	28,038	-0.01%
2020/06/30	20	9.39	14	9.43	9.46	6	27,582	0.02%
2020/06/29	16	9.32	41	9.31	9.37	-25	27,984	-0.09%
2020/06/24	32	9.38	7	9.40	9.34	25	27,915	0.09%
2020/06/23	1.1	9.37	0	0.00	9.33	1.1	28,234	0.00%
2020/06/22	8	9.29	1	9.32	9.32	7	28,295	0.02%
2020/06/19	54	9.34	0	0.00	9.26	54	28,847	0.19%
2020/06/18	12	9.34	0	0.00	9.40	12	28,729	0.04%
2020/06/17	3	9.40	10	9.41	9.40	-7	28,912	-0.02%
2020/06/16	5	9.37	24	9.38	9.39	-19	29,766	-0.06%
2020/06/15	13	9.15	1	9.33	9.27	12	31,261	0.04%
2020/06/12	8	9.15	3	9.06	9.16	5	31,650	0.02%
2020/06/11	26	9.25	29	9.21	9.20	-3	32,027	-0.01%
2020/06/10	1	9.45	0	0.00	9.47	1	31,963	0.00%
2020/06/08	4	9.48	4	9.46	9.49	0	33,656	0.00%
2020/06/05	5	9.37	1	9.35	9.40	4	33,743	0.01%
2020/06/04	3	9.39	6	9.35	9.36	-3	34,278	-0.01%
2020/06/03	0	0.00	80	9.31	9.30	-80	34,614	-0.23%
2020/06/02	1	9.15	0	0.00	9.14	1	34,369	0.00%
2020/06/01	0	0.00	19.4	9.14	9.11	-19.4	34,332	-0.06%
2020/05/29	3	8.99	20	9.08	9.09	-17	34,099	-0.05%
2020/05/28	31	9.02	0	0.00	9.00	31	33,815	0.09%
2020/05/27	0	0.00	15	9.07	9.07	-15	33,948	-0.04%
2020/05/26	0	0.00	3	9.05	9.02	-3	34,214	-0.01%
2020/05/25	5	8.88	5	8.97	8.97	0	34,322	0.00%
2020/05/22	47	8.96	0	0.00	8.93	47	34,457	0.14%
2020/05/21	15	9.01	0	0.00	9.01	15	34,522	0.04%
2020/05/20	0	0.00	1	9.01	9.02	-1	34,534	0.00%
2020/05/19	7.1	9.01	1	9.05	9.00	6.1	34,542	0.02%
2020/05/18	55	8.96	2	8.92	8.95	53	34,373	0.15%
2020/05/15	24	8.97	0	0.00	8.95	24	34,217	0.07%
2020/05/14	32	9.01	20	9.00	8.99	12	34,006	0.04%
2020/05/13	12	9.02	0	0.00	9.04	12	33,834	0.04%
2020/05/12	12	9.03	13	9.06	9.04	-1	33,932	0.00%
2020/05/11	13	9.06	3	9.10	9.10	10	33,846	0.03%
2020/05/08	5	9.02	0	0.00	8.98	5	33,671	0.01%
2020/05/06	2	8.91	2	8.90	8.90	0	33,670	0.00%
2020/05/04	19	8.85	1	8.83	8.93	18	33,672	0.05%
2020/04/30	141	9.07	69	9.06	9.06	72	33,466	0.22%	大買/
2020/04/29	6	8.99	7	8.95	8.98	-1	33,376	0.00%
2020/04/28	2	8.74	1	8.76	8.76	1	33,328	0.00%
2020/04/27	2	8.60	61	8.55	8.58	-59	34,140	-0.17%
2020/04/24	16	8.48	12	8.47	8.40	4	34,012	0.01%
2020/04/23	11	8.43	12	8.39	8.43	-1	34,060	0.00%
2020/04/22	51	8.40	6	8.38	8.39	45	33,930	0.13%
2020/04/21	134	8.41	46	8.40	8.36	88	33,923	0.26%	大買/
2020/04/20	3	8.61	5	8.58	8.56	-2	33,551	-0.01%
2020/04/17	6	8.62	11	8.69	8.60	-5	33,599	-0.01%
2020/04/16	28.1	8.52	35	8.57	8.51	-6.9	33,464	-0.02%
2020/04/15	17	8.63	69	8.63	8.66	-52	33,094	-0.16%
2020/04/14	111	8.42	30	8.49	8.51	81	32,751	0.25%	大買/
2020/04/13	62	8.38	79	8.34	8.35	-17	32,360	-0.05%
2020/04/10	50	8.08	51	8.11	8.13	-1	31,789	0.00%
2020/04/09	5	7.90	13.4	7.92	7.95	-8.4	31,596	-0.03%
2020/04/08	11	7.77	0	0.00	7.83	11	31,500	0.03%
2020/04/07	3	7.75	0	0.00	7.76	3	31,386	0.01%
2020/04/06	3	7.55	29	7.62	7.65	-26	31,416	-0.08%
2020/04/01	18	7.52	5	7.52	7.51	13	31,248	0.04%
2020/03/31	30	7.56	10	7.73	7.42	20	31,109	0.06%
2020/03/30	17	7.61	15	7.74	7.74	2	30,327	0.01%
2020/03/27	106	7.78	10	7.82	7.81	96	30,076	0.32%	大買/
2020/03/26	18	7.61	3	7.57	7.60	15	29,712	0.05%
2020/03/25	105	7.44	0	0.00	7.54	105	29,961	0.35%	大買/鉅額交易
2020/03/24	23	7.30	18	7.34	7.26	5	29,536	0.02%
2020/03/23	13	7.04	0	0.00	7.01	13	29,297	0.04%
2020/03/20	2	7.33	2	7.13	7.35	0	29,208	0.00%
2020/03/19	68	7.09	64	7.06	6.90	4	28,477	0.01%
2020/03/18	1	7.55	3	7.56	7.50	-2	27,654	-0.01%
2020/03/17	18	7.72	5	7.63	7.60	13	27,212	0.05%
2020/03/16	43	8.03	0.5	7.94	7.93	42.5	26,615	0.16%
2020/03/13	31	7.79	15	7.96	8.29	16	26,174	0.06%
2020/03/12	31	8.61	10	8.56	8.56	21	24,977	0.08%
2020/03/11	23	8.99	56	9.00	8.97	-33	24,337	-0.14%
2020/03/10	7	8.97	54	8.90	9.00	-47	24,120	-0.19%
2020/03/09	20	9.04	0	0.00	9.03	20	23,767	0.08%
2020/03/06	59	9.20	0	0.00	9.18	59	23,205	0.25%
2020/03/04	5	9.26	10	9.26	9.26	-5	23,182	-0.02%
2020/03/03	1	9.17	15	9.24	9.17	-14	23,128	-0.06%
2020/03/02	23.5	9.09	17	9.10	9.10	6.5	23,074	0.03%
2020/02/27	21	9.18	1	9.18	9.16	20	23,444	0.09%
2020/02/26	29	9.18	0	0.00	9.21	29	23,176	0.13%
2020/02/25	0	0.00	40	9.25	9.24	-40	23,013	-0.17%
2020/02/24	5	9.29	10	9.30	9.30	-5	23,082	-0.02%
2020/02/20	4	9.43	1	9.45	9.41	3	22,910	0.01%
2020/02/19	0	0.00	3	9.42	9.41	-3	22,921	-0.01%
2020/02/18	8	9.35	1	9.37	9.37	7	22,971	0.03%
2020/02/14	1	9.40	0	0.00	9.41	1	23,340	0.00%
2020/02/12	0	0.00	39	9.37	9.35	-39	24,020	-0.16%
2020/02/11	0	0.00	0	9.38	9.36	0	24,391	0.00%
2020/02/10	4	9.31	2	9.27	9.31	2	25,741	0.01%
2020/02/06	1.5	9.44	0	0.00	9.49	1.5	27,017	0.01%
2020/02/05	42	9.27	25	9.29	9.33	17	27,138	0.06%
2020/02/04	22	9.21	23	9.32	9.29	-1	27,028	0.00%
2020/02/03	18	9.19	20	9.14	9.23	-2	27,101	-0.01%
2020/01/31	40	9.33	12	9.33	9.29	28	26,842	0.10%
2020/01/30	54	9.38	16	9.28	9.26	38	26,536	0.14%
2020/01/20	1	9.84	0	0.00	9.84	1	25,320	0.00%
2020/01/17	102	9.86	0	0.00	9.85	102	25,290	0.40%	大買/鉅額交易
2020/01/14	8	9.85	1	9.87	9.88	7	25,665	0.03%
2020/01/13	3	9.80	3	9.80	9.83	0	25,487	0.00%
2020/01/10	5	9.76	12	9.76	9.74	-7	25,698	-0.03%
2020/01/09	0	0.00	7	9.64	9.63	-7	25,855	-0.03%
2020/01/08	25.5	9.57	0	0.00	9.56	25.5	25,981	0.10%
2020/01/07	3	9.67	6.8	9.66	9.65	-3.8	25,779	-0.01%
2020/01/06	20	9.67	0	0.00	9.65	20	25,811	0.08%
2020/01/03	27	9.76	43	9.73	9.76	-16	25,773	-0.06%
2019/12/31	2	9.72	6	9.74	9.73	-4	25,702	-0.02%
2019/12/30	17	9.76	6	9.80	9.72	11	25,617	0.04%
2019/12/26	1	9.78	5	9.80	9.79	-4	25,435	-0.02%
2019/12/25	30	9.80	0	0.00	9.81	30	25,467	0.12%
2019/12/23	2	9.82	3	9.86	9.87	-1	25,535	0.00%
2019/12/20	11.1	9.85	0	0.00	9.81	11.1	25,509	0.04%
2019/12/19	1	9.84	0	0.00	9.89	1	25,067	0.00%
2019/12/18	0	0.00	13	9.91	9.90	-13	24,854	-0.05%
2019/12/17	0	0.00	50	9.87	9.93	-50	24,888	-0.20%
2019/12/16	10	9.83	0	0.00	9.81	10	24,640	0.04%
2019/12/13	0.5	9.86	10	9.90	9.91	-9.5	24,391	-0.04%
2019/12/12	100	9.71	8	9.75	9.77	92	23,478	0.39%
2019/12/11	1	9.70	53	9.68	9.69	-52	23,270	-0.22%
2019/12/10	0	0.00	3	9.68	9.66	-3	23,292	-0.01%
2019/12/09	1	9.66	9	9.67	9.66	-8	23,321	-0.03%
2019/12/06	7	9.64	0	0.00	9.65	7	23,362	0.03%
2019/12/05	50	9.66	10	9.66	9.62	40	23,280	0.17%
2019/12/04	16	9.55	1	9.58	9.58	15	23,074	0.07%
2019/12/03	2	9.63	0	0.00	9.62	2	22,973	0.01%
2019/12/02	9	9.64	4	9.65	9.66	5	22,910	0.02%
2019/11/29	34	9.73	0	0.00	9.71	34	22,714	0.15%
2019/11/27	23	9.85	25	9.88	9.82	-2	22,536	-0.01%
2019/11/26	0	0.00	10	9.91	9.87	-10	22,388	-0.04%
2019/11/25	0	0.00	5	9.90	9.92	-5	21,636	-0.02%
2019/11/22	10	9.79	7	9.85	9.88	3	22,022	0.01%
2019/11/21	12	9.78	37	9.78	9.78	-25	21,968	-0.11%
2019/11/20	1	9.84	0	0.00	9.87	1	21,685	0.00%
2019/11/19	0	0.00	1	9.87	9.92	-1	21,566	0.00%
2019/11/18	20	9.88	6	9.87	9.90	14	21,519	0.07%
2019/11/15	3	9.87	3	9.90	9.90	0	21,380	0.00%
2019/11/14	4	9.86	0	0.00	9.83	4	21,305	0.02%
2019/11/13	52.5	9.91	10	9.89	9.89	42.5	21,386	0.20%
2019/11/12	3	9.96	23	9.96	9.97	-20	21,254	-0.09%
2019/11/11	7	9.90	0	0.00	9.89	7	21,061	0.03%
2019/11/08	33	10.07	15	10.00	10.00	18	20,524	0.09%
2019/11/07	63	10.10	46	10.17	10.10	17	20,082	0.08%
2019/11/06	41	9.93	32	9.95	9.94	9	18,601	0.05%
2019/11/05	19	9.77	70	9.83	9.86	-51	18,098	-0.28%
2019/11/04	2	9.63	12	9.59	9.65	-10	17,590	-0.06%
2019/11/01	0	0.00	6	9.53	9.54	-6	17,576	-0.03%
2019/10/31	0	0.00	1	9.56	9.50	-1	17,750	-0.01%
2019/10/29	2	9.50	1	9.53	9.48	1	17,591	0.01%
2019/10/25	2	9.50	0	0.00	9.47	2	17,436	0.01%
2019/10/24	0	0.00	4	9.50	9.54	-4	17,336	-0.02%
2019/10/23	5	9.39	0	0.00	9.41	5	17,087	0.03%
2019/10/22	0	0.00	6	9.47	9.49	-6	17,005	-0.04%
2019/10/21	0	0.00	20	9.45	9.45	-20	16,986	-0.12%
2019/10/17	0	0.00	7	9.46	9.46	-7	16,469	-0.04%
2019/10/16	0	0.00	10	9.27	9.34	-10	16,019	-0.06%
2019/10/15	1	9.26	0	0.00	9.24	1	16,026	0.01%
2019/10/14	0	0.00	42	9.25	9.27	-42	16,051	-0.26%
2019/10/09	2	9.13	0.7	9.12	9.11	1.3	15,930	0.01%
2019/10/08	0	0.00	10	9.26	9.20	-10	15,837	-0.06%
2019/10/07	3	9.17	1	9.20	9.15	2	15,905	0.01%
2019/10/03	6	9.16	0	0.00	9.14	6	15,974	0.04%
2019/10/02	14	9.27	17	9.25	9.25	-3	15,890	-0.02%
2019/10/01	0	0.00	2	9.29	9.29	-2	15,899	-0.01%
2019/09/27	5	9.28	0	0.00	9.24	5	16,020	0.03%
2019/09/26	10	9.34	0	0.00	9.31	10	16,324	0.06%
2019/09/23	30	9.40	7	9.42	9.39	23	16,623	0.14%
2019/09/20	1	9.39	0	0.00	9.37	1	16,873	0.01%
2019/09/19	0	0.00	10	9.43	9.42	-10	16,626	-0.06%
2019/09/18	37	9.42	0	0.00	9.42	37	16,719	0.22%
2019/09/17	0	0.00	1	9.39	9.45	-1	16,676	-0.01%
2019/09/16	10	9.46	5	9.48	9.44	5	16,935	0.03%
2019/09/12	0	0.00	4	9.44	9.44	-4	16,974	-0.02%
2019/09/11	0	0.00	26	9.40	9.40	-26	17,073	-0.15%
2019/09/10	30	9.33	24	9.36	9.39	6	16,977	0.04%
2019/09/09	1	9.30	10	9.31	9.32	-9	16,832	-0.05%
2019/09/06	0	0.00	3	9.27	9.25	-3	16,853	-0.02%
2019/09/05	0	0.00	4	9.21	9.28	-4	16,910	-0.02%
2019/09/04	1	9.13	30	9.13	9.15	-29	16,818	-0.17%
2019/08/30	11	9.01	8	9.08	9.09	3	17,154	0.02%
2019/08/29	2	8.99	0	0.00	8.99	2	17,126	0.01%
2019/08/27	3	8.98	1	9.01	8.96	2	17,343	0.01%
2019/08/26	19	9.00	10	9.00	9.00	9	17,126	0.05%
2019/08/23	5	9.05	0	0.00	9.05	5	17,253	0.03%
2019/08/22	0	0.00	25	9.06	9.06	-25	17,462	-0.14%
2019/08/21	19	9.07	0	0.00	9.05	19	19,290	0.10%
2019/08/20	2.1	9.13	2	9.16	9.10	0.1	19,305	0.00%
2019/08/19	1	9.16	0	0.00	9.13	1	19,450	0.01%
2019/08/16	0	0.00	11	9.15	9.16	-11	19,725	-0.06%
2019/08/15	13	9.00	0	0.00	9.01	13	19,763	0.07%
2019/08/13	9	9.07	0	0.00	9.06	9	20,299	0.04%
2019/08/12	5	9.07	6	9.16	9.12	-1	20,643	0.00%
2019/08/08	4	9.08	2	9.06	9.06	2	20,972	0.01%
2019/08/07	32	9.00	35.3	8.99	8.99	-3.3	21,188	-0.02%
2019/08/06	35	9.00	2	9.00	9.02	33	21,745	0.15%
2019/08/02	1	9.14	0	0.00	9.15	1	21,731	0.00%
2019/08/01	34	9.23	20	9.22	9.22	14	22,011	0.06%
2019/07/31	26	9.32	0	0.00	9.28	26	22,200	0.12%
2019/07/30	5	9.35	0	0.00	9.37	5	22,246	0.02%
2019/07/29	3	9.35	0	0.00	9.35	3	22,397	0.01%
2019/07/26	7	9.24	10	9.32	9.32	-3	22,450	-0.01%
2019/07/25	1	9.25	0	0.00	9.25	1	22,706	0.00%
2019/07/24	1.1	9.26	0	0.00	9.27	1.1	23,004	0.00%
2019/07/23	12	9.27	0	0.00	9.26	12	23,066	0.05%
2019/07/22	10	9.32	2	9.34	9.32	8	23,024	0.03%
2019/07/19	4	9.36	4	9.38	9.32	0	23,094	0.00%
2019/07/18	1	9.33	0	0.00	9.33	1	23,137	0.00%
2019/07/17	30	9.35	12	9.37	9.37	18	23,174	0.08%
2019/07/16	2	9.39	6	9.36	9.43	-4	22,952	-0.02%
2019/07/15	7	9.39	0	0.00	9.40	7	22,868	0.03%
2019/07/12	5	9.47	0	0.00	9.41	5	23,187	0.02%
2019/07/11	22	9.41	2	9.48	9.48	20	23,178	0.09%
2019/07/10	4	9.29	2	9.31	9.29	2	23,037	0.01%
2019/07/09	3	9.27	0	0.00	9.28	3	23,142	0.01%
2019/07/08	3	9.29	0	0.00	9.33	3	23,172	0.01%
2019/07/05	2	9.32	0	0.00	9.32	2	23,361	0.01%
2019/07/04	3	9.32	0	0.00	9.32	3	23,841	0.01%
2019/07/03	0	0.00	2	9.52	9.50	-2	23,813	-0.01%
2019/07/02	1	9.51	106	9.51	9.55	-105	23,719	-0.44%	大賣/鉅額交易
2019/07/01	12	9.52	0	0.00	9.50	12	23,633	0.05%
2019/06/25	5	9.51	0	0.00	9.54	5	24,332	0.02%
2019/06/24	10.8	9.48	0	0.00	9.53	10.8	24,293	0.04%
2019/06/20	0	9.50	0	0.00	9.50	0	24,298	0.00%
2019/06/19	1	9.38	4	9.46	9.47	-3	24,178	-0.01%
2019/06/18	0	0.00	3	9.34	9.36	-3	24,121	-0.01%
2019/06/17	0	0.00	3	9.33	9.31	-3	24,248	-0.01%
2019/06/14	2	9.27	26	9.32	9.27	-24	24,662	-0.10%
2019/06/13	22	9.27	10	9.27	9.27	12	24,631	0.05%
2019/06/12	29.3	9.33	15	9.37	9.37	14.3	25,001	0.06%
2019/06/11	16	9.47	0	0.00	9.43	16	25,018	0.06%
2019/06/10	0	0.00	5	9.52	9.53	-5	24,867	-0.02%
2019/06/05	1	9.33	0	0.00	9.33	1	24,822	0.00%
2019/06/03	1	9.20	1	9.25	9.25	0	24,647	0.00%
2019/05/31	11	9.26	12	9.30	9.30	-1	24,643	0.00%
2019/05/30	0	0.00	2	9.25	9.24	-2	24,469	-0.01%
2019/05/29	6	9.12	0	0.00	9.10	6	24,505	0.02%
2019/05/28	2	9.14	4	9.20	9.14	-2	24,400	-0.01%
2019/05/27	5	9.18	0	0.00	9.23	5	22,768	0.02%
2019/05/24	4	9.18	3	9.19	9.20	1	22,801	0.00%
2019/05/23	3	9.17	2	9.16	9.20	1	22,752	0.00%
2019/05/22	8	9.26	0	0.00	9.30	8	22,513	0.04%
2019/05/21	19	9.40	1	9.36	9.42	18	22,425	0.08%
2019/05/20	4	9.11	0	0.00	9.16	4	21,915	0.02%
2019/05/17	3	9.04	0	0.00	9.05	3	21,729	0.01%
2019/05/16	18	9.13	0	0.00	9.03	18	21,397	0.08%
2019/05/15	5	9.24	0.2	9.25	9.23	4.8	21,106	0.02%
2019/05/14	28	9.24	0	0.00	9.21	28	21,090	0.13%
2019/05/13	5	9.50	2	9.60	9.48	3	20,271	0.01%
2019/05/10	68.1	9.54	0	0.00	9.48	68.1	20,290	0.34%
2019/05/09	57	9.64	1	9.60	9.50	56	20,104	0.28%
2019/05/08	3.1	9.66	13	9.66	9.65	-9.9	19,659	-0.05%
2019/05/07	9	9.79	0	0.00	9.75	9	19,271	0.05%
2019/05/06	4	9.83	1	9.82	9.81	3	19,210	0.02%
2019/05/03	0	0.00	0.6	9.91	9.92	-0.6	19,237	0.00%
2019/05/02	3	9.93	0	0.00	9.91	3	19,193	0.02%
2019/04/30	3	9.94	70	9.94	9.95	-67	18,925	-0.35%
2019/04/29	1	10.00	15	10.00	10.05	-14	18,540	-0.08%
2019/04/26	5	9.91	21	9.95	9.96	-16	18,447	-0.09%
2019/04/24	2	9.99	2	9.99	9.97	0	18,421	0.00%
2019/04/22	2	10.00	0	9.99	9.99	2	18,469	0.01%
2019/04/19	11	10.00	0	0.00	10.00	11	18,512	0.06%
2019/04/18	58	9.99	13	10.00	10.00	45	18,539	0.24%
2019/04/17	30	10.05	0	0.00	10.00	30	18,487	0.16%
2019/04/16	6	10.00	0	0.00	10.05	6	18,438	0.03%
2019/04/15	2	10.05	0	0.00	10.00	2	18,479	0.01%
2019/04/11	0	0.00	30.1	10.05	10.05	-30.1	18,594	-0.16%
2019/04/10	1	10.10	0	0.00	10.05	1	18,387	0.01%
2019/04/09	4	10.05	5	10.05	10.05	-1	17,940	-0.01%
2019/04/08	0	0.00	7	10.05	10.05	-7	17,801	-0.04%
2019/04/03	6	10.05	11	10.10	10.10	-5	17,470	-0.03%
2019/04/02	11	10.15	10	10.10	10.05	1	17,350	0.01%
2019/04/01	30	10.17	16	10.05	10.05	14	17,227	0.08%
2019/03/29	0	0.00	5	10.25	10.30	-5	16,867	-0.03%
2019/03/28	12	10.00	55	10.11	10.15	-43	16,524	-0.26%
2019/03/27	1	10.10	0	0.00	10.05	1	16,354	0.01%
2019/03/26	0	0.00	2	10.08	10.10	-2	16,401	-0.01%
2019/03/25	46	10.01	11	10.05	10.00	35	16,538	0.21%
2019/03/22	7	10.15	24	10.16	10.20	-17	16,380	-0.10%
2019/03/21	3	10.15	104	10.20	10.20	-101	16,388	-0.62%	大賣/鉅額交易
2019/03/20	0	0.00	7	10.16	10.20	-7	16,230	-0.04%
2019/03/19	10	10.15	15	10.15	10.15	-5	16,204	-0.03%
2019/03/18	2	10.05	3	10.08	10.10	-1	15,988	-0.01%
2019/03/15	0	0.00	13	10.05	10.05	-13	16,111	-0.08%
2019/03/13	0	0.00	15	9.99	10.00	-15	15,829	-0.09%
2019/03/12	0	9.99	10	9.99	9.99	-10	15,957	-0.06%
2019/03/11	20	9.92	0	0.00	9.90	20	16,141	0.12%
2019/03/08	2	9.92	0	0.00	9.92	2	16,271	0.01%
2019/03/07	1	9.95	20	9.94	9.95	-19	17,306	-0.11%
2019/03/06	23	9.92	9	9.95	9.91	14	17,429	0.08%
2019/03/05	254	9.91	0	0.00	9.90	254	17,481	1.45%	大買/鉅額交易
2019/03/04	24	9.92	20	9.99	9.94	4	17,435	0.02%
2019/02/27	50	9.98	0	0.00	9.97	50	17,368	0.29%
2019/02/26	0	0.00	3	9.97	9.97	-3	17,387	-0.02%
2019/02/25	10	9.98	0	0.00	10.00	10	17,307	0.06%
2019/02/22	10	9.96	14	9.99	9.99	-4	17,440	-0.02%
2019/02/20	7	9.97	3	10.00	10.00	4	17,636	0.02%
2019/02/19	12	9.95	26	9.95	9.97	-14	17,617	-0.08%
2019/02/18	50	9.92	15	9.93	9.92	35	17,706	0.20%
2019/02/15	23	9.90	0	0.00	9.86	23	17,768	0.13%
2019/02/14	15	9.89	0	0.00	9.86	15	17,845	0.08%
2019/02/13	33	9.91	28	9.96	9.94	5	17,924	0.03%
2019/02/12	25	9.87	3	9.87	9.90	22	17,928	0.12%
2019/02/11	21	9.93	0	0.00	9.91	21	18,096	0.12%
2019/01/30	3	9.97	0	0.00	9.98	3	18,161	0.02%
2019/01/29	0	0.00	11	10.00	10.00	-11	17,936	-0.06%
2019/01/28	0	9.96	8	9.98	9.97	-8	17,944	-0.04%
2019/01/25	2	9.90	0	0.00	9.97	2	18,010	0.01%
2019/01/24	5	9.82	15	9.91	9.92	-10	17,936	-0.06%
2019/01/23	17	9.82	0	0.00	9.81	17	18,096	0.09%
2019/01/21	0	0.00	19	9.98	9.95	-19	18,219	-0.10%
2019/01/18	8	9.81	20	9.91	9.91	-12	18,554	-0.06%
2019/01/17	17	9.81	0	0.00	9.84	17	19,253	0.09%
2019/01/16	7	9.89	9	9.96	9.91	-2	19,767	-0.01%
2019/01/15	0	0.00	9	9.93	9.93	-9	20,161	-0.04%
2019/01/14	9	9.82	8	9.81	9.81	1	20,159	0.00%
2019/01/11	6	9.87	26	9.87	9.91	-20	20,775	-0.10%
2019/01/10	10	9.84	10	9.90	9.90	0	21,140	0.00%
2019/01/09	0	0.00	9	9.86	9.90	-9	21,541	-0.04%
2019/01/08	3	9.67	0	0.00	9.70	3	21,596	0.01%
2019/01/07	9	9.62	41	9.73	9.75	-32	22,042	-0.15%
2019/01/04	59	9.50	0	0.00	9.45	59	22,438	0.26%
2019/01/03	18	9.62	0	9.69	9.63	18	23,773	0.08%
2019/01/02	11	9.69	10	9.76	9.68	1	24,026	0.00%
2018/12/27	2	9.75	20	9.74	9.76	-18	24,593	-0.07%
2018/12/26	1	9.67	0	0.00	9.61	1	24,823	0.00%
2018/12/25	20	9.62	0	0.00	9.62	20	24,968	0.08%
2018/12/24	2	9.70	9	9.76	9.76	-7	25,407	-0.03%
2018/12/22	3	9.73	0	0.00	9.73	3	25,680	0.01%
2018/12/21	0	0.00	73	9.77	9.77	-73	26,107	-0.28%
2018/12/20	7	9.65	0	0.00	9.63	7	26,950	0.03%
2018/12/19	47	9.74	30	9.75	9.75	17	27,316	0.06%
2018/12/18	40	9.84	10	9.71	9.71	30	27,273	0.11%
2018/12/17	5	9.95	0	0.00	9.92	5	27,377	0.02%
2018/12/14	23	9.92	16	9.98	9.95	7	27,423	0.03%
2018/12/13	9	9.93	25	9.99	9.99	-16	27,602	-0.06%
2018/12/12	27	9.92	0	0.00	9.93	27	27,862	0.10%
2018/12/11	13	9.93	10	10.00	10.00	3	27,790	0.01%
2018/12/10	9	9.93	0	0.00	9.91	9	27,961	0.03%
2018/12/07	10	9.99	14	10.05	10.05	-4	27,942	-0.01%
2018/12/06	23	9.99	15	10.00	9.97	8	28,098	0.03%
2018/12/05	47	10.03	11.2	10.05	10.05	35.8	28,180	0.13%
2018/12/04	13	10.05	9	10.15	10.15	4	28,309	0.01%
2018/12/03	0	0.00	30	10.15	10.15	-30	28,223	-0.11%
2018/11/30	3	10.00	6	10.05	10.00	-3	28,230	-0.01%
2018/11/29	10	10.05	0	0.00	9.99	10	27,607	0.04%
2018/11/28	0	0.00	15	10.05	10.05	-15	27,533	-0.05%
2018/11/27	4	9.95	0.1	10.00	9.99	3.9	27,385	0.01%
2018/11/26	7	9.95	0	0.00	9.96	7	27,647	0.03%
2018/11/23	0	0.00	11	9.99	10.00	-11	27,591	-0.04%
2018/11/22	22	9.98	5	9.98	9.98	17	27,636	0.06%
2018/11/21	14	9.95	21	10.05	10.05	-7	27,569	-0.03%
2018/11/16	5	10.05	0	0.00	10.10	5	27,367	0.02%
2018/11/15	0	0.00	22	10.04	10.05	-22	27,313	-0.08%
2018/11/14	25.1	10.00	1	9.99	10.00	24.1	27,296	0.09%
2018/11/13	9	9.95	9.8	10.02	10.00	-0.8	27,466	0.00%
2018/11/12	10	9.96	11.2	10.05	10.05	-1.2	27,341	0.00%
2018/11/09	8	10.09	0.8	10.15	10.10	7.2	27,378	0.03%
2018/11/08	10.2	10.13	5	10.15	10.15	5.2	27,347	0.02%
2018/11/07	107	10.00	11	10.00	10.10	96	27,310	0.35%	大買/
2018/11/06	16	9.95	29	9.93	9.93	-13	27,451	-0.05%
2018/11/05	13	9.84	22	9.92	9.95	-9	27,692	-0.03%
2018/11/02	12	9.91	3.3	9.99	9.96	8.7	27,713	0.03%
2018/11/01	0	0.00	2.8	9.93	9.90	-2.8	27,817	-0.01%
2018/10/31	25	9.87	0	0.00	9.93	25	27,948	0.09%
2018/10/30	29	9.78	21	9.74	9.76	8	27,967	0.03%
2018/10/29	10	9.55	25	9.60	9.60	-15	28,118	-0.05%
2018/10/26	27	9.58	20	9.55	9.55	7	28,463	0.02%
2018/10/25	27	9.53	59	9.52	9.51	-32	28,360	-0.11%
2018/10/24	67	9.78	29	9.77	9.76	38	27,969	0.14%
2018/10/23	77	9.96	60	9.94	9.94	17	27,462	0.06%
2018/10/22	131	9.98	17	10.06	10.05	114	27,152	0.42%	大買/鉅額交易
2018/10/19	54	9.99	2	10.05	10.00	52	27,173	0.19%
2018/10/18	16	10.13	3	10.20	10.10	13	27,036	0.05%
2018/10/17	7	10.25	0	0.00	10.20	7	26,848	0.03%
2018/10/16	15	10.20	15	10.20	10.20	0	26,642	0.00%
2018/10/15	34	10.23	30	10.25	10.25	4	26,525	0.02%
2018/10/12	40	10.17	36	10.33	10.35	4	26,253	0.02%
2018/10/11	59	10.38	60	10.20	10.20	-1	25,918	0.00%
2018/10/09	32	10.87	0	0.00	10.85	32	24,426	0.13%
2018/10/08	8	10.90	17	10.92	10.90	-9	24,243	-0.04%
2018/10/05	29	10.90	28	10.96	10.95	1	24,502	0.00%
2018/10/04	16	11.03	6	11.01	11.00	10	25,037	0.04%
2018/10/03	22	11.12	20	11.15	11.15	2	25,398	0.01%
2018/10/02	9	11.35	20	11.30	11.20	-11	26,319	-0.04%
2018/10/01	5	11.40	5	11.45	11.40	0	26,335	0.00%
2018/09/28	0	0.00	1	11.40	11.40	-1	26,474	0.00%
2018/09/27	5	11.35	1	11.45	11.45	4	26,475	0.02%
2018/09/26	1	11.15	0	0.00	11.25	1	25,767	0.00%
2018/09/21	0	0.00	14	11.02	11.10	-14	26,434	-0.05%
2018/09/20	6	10.93	6	10.95	10.95	0	26,257	0.00%
2018/09/19	9	10.88	12	10.96	11.00	-3	26,480	-0.01%
2018/09/18	19	10.85	0	0.00	10.85	19	26,422	0.07%
2018/09/17	5	10.85	16	10.90	10.90	-11	26,281	-0.04%
2018/09/14	0	0.00	2	10.95	10.95	-2	26,638	-0.01%
2018/09/12	14	10.80	5	10.81	10.80	9	26,327	0.03%
2018/09/11	4	10.70	2	10.80	10.80	2	26,318	0.01%
2018/09/10	1	10.75	0	0.00	10.75	1	26,532	0.00%
2018/09/07	3	10.80	1	10.85	10.80	2	27,267	0.01%
2018/09/06	9	10.74	8	10.80	10.80	1	27,401	0.00%
2018/09/05	20	10.90	0	0.00	10.80	20	27,301	0.07%
2018/09/04	3	10.95	0	0.00	10.95	3	27,037	0.01%
2018/09/03	10	11.02	10	11.00	11.00	0	27,172	0.00%
2018/08/31	0	11.00	8	11.04	11.10	-8	27,395	-0.03%
2018/08/30	11	11.01	0	0.00	10.95	11	27,363	0.04%
2018/08/29	0	0.00	30	11.05	11.10	-30	27,484	-0.11%
2018/08/28	0	0.00	1	11.00	11.05	-1	27,586	0.00%
2018/08/27	1	11.00	0	0.00	10.95	1	27,742	0.00%
2018/08/24	5	10.90	15	10.98	11.00	-10	27,819	-0.04%
2018/08/23	0	0.00	7	11.00	11.00	-7	28,716	-0.02%
2018/08/22	1	10.95	1	10.95	10.95	0	29,422	0.00%
2018/08/21	0	0.00	28	10.95	11.00	-28	29,663	-0.09%
2018/08/20	4	10.85	0	0.00	10.85	4	29,777	0.01%
2018/08/17	2	11.00	200	10.95	10.95	-198	29,711	-0.67%	大賣/鉅額交易
2018/08/16	5	10.88	150	10.87	10.95	-145	29,858	-0.49%	大賣/鉅額交易
2018/08/15	9	10.86	19	10.90	10.85	-10	29,768	-0.03%
2018/08/14	2	10.90	0	0.00	10.90	2	29,911	0.01%
2018/08/13	14.5	10.94	0	0.00	10.85	14.5	30,059	0.05%
2018/08/10	1	11.00	2	11.05	11.00	-1	30,506	0.00%
2018/08/09	2	11.05	0	0.00	11.00	2	30,503	0.01%
2018/08/08	0	0.00	25	11.03	11.05	-25	31,054	-0.08%
2018/08/06	26	10.97	0	0.00	10.95	26	31,072	0.08%
2018/08/03	18	11.00	2	11.00	11.05	16	30,918	0.05%
2018/08/02	23	11.04	0	0.00	11.00	23	30,925	0.07%
2018/08/01	8	11.11	25	11.20	11.20	-17	30,827	-0.06%
2018/07/31	5	11.10	7	11.20	11.20	-2	30,860	-0.01%
2018/07/30	18	11.09	18	11.10	11.10	0	30,818	0.00%
2018/07/27	20	11.15	0	0.00	11.15	20	30,937	0.06%
2018/07/26	11	11.17	6	11.20	11.20	5	31,232	0.02%
2018/07/25	0	0.00	21	11.15	11.20	-21	31,808	-0.07%
2018/07/24	5	10.97	0	0.00	11.05	5	31,884	0.02%
2018/07/20	10	10.95	3	11.00	10.95	7	32,382	0.02%
2018/07/19	6.1	11.04	0.1	10.95	10.95	6	32,873	0.02%
2018/07/18	0	0.00	5	11.05	11.05	-5	33,703	-0.01%
2018/07/17	14	10.96	12	11.00	11.00	2	35,203	0.01%
2018/07/16	13	10.99	0	0.00	10.95	13	36,199	0.04%
2018/07/13	3.1	10.97	0	0.00	11.00	3.1	36,553	0.01%
2018/07/12	10	10.94	2	10.95	11.00	8	36,217	0.02%
2018/07/11	52	11.41	1	11.45	11.45	51	35,542	0.14%
2018/07/10	5.3	11.40	5	11.40	11.40	0.3	35,109	0.00%
2018/07/09	10	11.35	2	11.40	11.40	8	34,338	0.02%
2018/07/06	10	11.30	6	11.35	11.35	4	34,120	0.01%
2018/07/05	1	11.35	0	0.00	11.35	1	34,131	0.00%
2018/07/04	2	11.35	8	11.36	11.40	-6	34,416	-0.02%
2018/07/03	1	11.30	8	11.35	11.35	-7	34,469	-0.02%
2018/07/02	0	0.00	6	11.30	11.30	-6	34,037	-0.02%
2018/06/29	0	0.00	1	11.15	11.15	-1	33,748	0.00%
2018/06/28	16	11.10	5	11.15	11.10	11	33,622	0.03%
2018/06/27	8	11.18	4	11.15	11.15	4	33,632	0.01%
2018/06/26	1	11.35	7	11.29	11.35	-6	33,854	-0.02%
2018/06/25	0	0.00	11	11.29	11.30	-11	34,042	-0.03%
2018/06/22	5.1	11.05	0	0.00	11.05	5.1	33,898	0.02%
2018/06/21	1	11.10	0	0.00	11.10	1	34,150	0.00%
2018/06/20	3	11.13	15	11.11	11.10	-12	34,629	-0.03%
2018/06/19	19	11.05	0	0.00	11.05	19	34,671	0.05%
2018/06/15	5	11.12	0	0.00	11.20	5	34,349	0.01%
2018/06/14	8.9	11.21	0	0.00	11.15	8.9	33,571	0.03%
2018/06/13	3	11.30	0	0.00	11.30	3	33,422	0.01%
2018/06/12	36	11.35	0	0.00	11.35	36	34,411	0.10%
2018/06/11	2	11.50	6	11.50	11.50	-4	34,449	-0.01%
2018/06/07	34	11.55	0	0.00	11.55	34	35,044	0.10%
2018/06/06	1	11.40	0	0.00	11.45	1	35,311	0.00%
2018/06/04	2	11.35	14	11.36	11.40	-12	35,276	-0.03%
2018/06/01	4	11.20	2	11.35	11.35	2	35,316	0.01%
2018/05/31	30	11.25	0	0.00	11.25	30	35,358	0.08%
2018/05/30	20	11.14	181	11.18	11.10	-161	34,748	-0.46%	大賣/鉅額交易
2018/05/29	8	11.40	1	11.35	11.35	7	34,448	0.02%
2018/05/28	8	11.54	0	0.00	11.50	8	34,649	0.02%
2018/05/25	20	11.55	50.2	11.50	11.55	-30.2	34,981	-0.09%
2018/05/23	6	11.45	0	0.00	11.40	6	36,062	0.02%
2018/05/22	38	11.55	8	11.52	11.50	30	36,335	0.08%
2018/05/21	1	11.65	2	11.65	11.65	-1	36,840	0.00%
2018/05/18	5	11.55	9	11.55	11.55	-4	37,681	-0.01%
2018/05/17	4	11.40	0	0.00	11.35	4	37,469	0.01%
2018/05/16	5	11.35	15	11.33	11.40	-10	37,483	-0.03%
2018/05/14	1	11.20	8	11.25	11.20	-7	39,051	-0.02%
2018/05/11	100	11.10	1	11.15	11.20	99	39,321	0.25%
2018/05/09	0	0.00	2	11.15	11.15	-2	39,327	-0.01%
2018/05/08	0	0.00	10	11.05	11.05	-10	39,516	-0.03%
2018/05/04	13	10.95	4	10.95	10.90	9	39,535	0.02%
2018/05/03	2	11.00	0	0.00	11.00	2	39,683	0.01%
2018/05/02	10	11.10	0	0.00	11.05	10	39,779	0.03%
2018/04/30	30	11.18	62	11.10	11.25	-32	39,665	-0.08%
2018/04/26	0	0.00	10	11.02	10.95	-10	40,177	-0.02%
2018/04/25	7	10.90	10	10.95	10.95	-3	40,096	-0.01%
2018/04/24	10	11.05	1	11.15	11.05	9	40,102	0.02%
2018/04/23	1	11.00	34	10.95	11.05	-33	39,666	-0.08%
2018/04/20	0	0.00	82	10.69	10.75	-82	38,503	-0.21%
2018/04/19	0	0.00	10	10.58	10.60	-10	37,944	-0.03%
2018/04/17	12	10.40	0	0.00	10.35	12	38,857	0.03%
2018/04/16	13	10.50	5	10.55	10.45	8	40,208	0.02%
2018/04/13	6	10.55	1	10.60	10.60	5	40,724	0.01%
2018/04/12	0	0.00	6	10.56	10.55	-6	41,261	-0.01%
2018/04/11	23	10.49	0	0.00	10.50	23	41,599	0.06%
2018/04/10	0	0.00	10	10.55	10.55	-10	41,464	-0.02%
2018/04/09	0	0.00	13	10.40	10.40	-13	41,076	-0.03%
2018/04/03	6	10.26	34	10.32	10.35	-28	40,782	-0.07%
2018/04/02	0	0.00	10	10.30	10.35	-10	40,644	-0.02%
2018/03/31	10	10.30	0	0.00	10.30	10	40,775	0.02%
2018/03/30	1	10.35	10	10.40	10.40	-9	40,939	-0.02%
2018/03/29	16	10.30	6	10.34	10.30	10	40,860	0.02%
2018/03/28	6	10.35	0	0.00	10.35	6	40,760	0.01%
2018/03/27	8	10.35	103	10.36	10.45	-95	40,705	-0.23%	大賣/
2018/03/26	37	10.25	0	0.00	10.30	37	40,869	0.09%
2018/03/23	10	10.28	0	0.00	10.35	10	41,661	0.02%
2018/03/22	17	10.46	6	10.45	10.45	11	41,967	0.03%
2018/03/21	30	10.51	4	10.55	10.45	26	42,075	0.06%
2018/03/20	0	0.00	1	10.50	10.50	-1	42,484	0.00%
2018/03/19	6	10.57	0	0.00	10.55	6	42,833	0.01%
2018/03/16	49	10.48	39	10.58	10.65	10	42,997	0.02%
2018/03/15	6	10.48	5	10.53	10.55	1	42,694	0.00%
2018/03/14	30	10.53	0	0.00	10.50	30	42,621	0.07%
2018/03/13	4	10.56	3	10.60	10.65	1	42,281	0.00%
2018/03/12	12	10.56	8	10.60	10.60	4	42,230	0.01%
2018/03/09	6	10.40	6	10.45	10.45	0	42,381	0.00%
2018/03/08	2	10.40	0	0.00	10.40	2	42,817	0.00%
2018/03/07	8	10.35	33	10.40	10.40	-25	43,672	-0.06%
2018/03/06	7	10.39	14	10.40	10.40	-7	44,019	-0.02%
2018/03/05	9	10.40	1	10.30	10.30	8	44,215	0.02%
2018/03/02	9	10.37	8	10.45	10.40	1	43,848	0.00%
2018/03/01	9	10.40	13	10.52	10.50	-4	43,345	-0.01%
2018/02/27	56	10.55	28	10.51	10.50	28	42,976	0.07%
2018/02/26	19	10.60	3	10.60	10.55	16	42,557	0.04%
2018/02/23	15	10.60	17	10.72	10.65	-2	42,270	0.00%
2018/02/22	3	10.35	3	10.45	10.50	0	42,017	0.00%
2018/02/21	10	10.40	0	0.00	10.50	10	42,642	0.02%
2018/02/12	3	10.38	6	10.40	10.35	-3	41,988	-0.01%
2018/02/09	1	9.94	0	0.00	10.00	1	40,886	0.00%
2018/02/08	8	10.08	0	0.00	10.10	8	40,428	0.02%
2018/02/07	12	10.12	12	10.17	10.10	0	40,462	0.00%
2018/02/06	65	9.98	18	9.89	9.89	47	39,683	0.12%
2018/02/05	39	10.45	23	10.48	10.50	16	38,247	0.04%
2018/02/02	0	0.00	4	10.70	10.65	-4	37,800	-0.01%
2018/01/31	22	10.59	5	10.70	10.70	17	37,516	0.05%
2018/01/30	3	10.72	13	10.70	10.70	-10	37,117	-0.03%
2018/01/29	26	10.77	0	0.00	10.75	26	36,855	0.07%
2018/01/26	0	0.00	10	10.75	10.75	-10	36,548	-0.03%
2018/01/25	2	10.73	12	10.75	10.80	-10	36,219	-0.03%
2018/01/23	11	10.65	5	10.70	10.70	6	35,434	0.02%
2018/01/22	5	10.83	5	10.90	10.85	0	34,580	0.00%
2018/01/19	0	0.00	2	10.85	10.90	-2	34,377	-0.01%
2018/01/18	1	10.85	2	10.90	10.90	-1	33,891	0.00%
2018/01/16	5	10.65	30	10.63	10.75	-25	32,638	-0.08%
2018/01/15	200	10.70	5	10.65	10.70	195	32,107	0.61%	大買/鉅額交易
2018/01/12	5	10.50	0	0.00	10.50	5	31,607	0.02%
2018/01/11	18	10.47	0	0.00	10.45	18	31,135	0.06%
2018/01/10	31	10.67	2	10.60	10.65	29	30,470	0.10%
2018/01/09	4	10.36	4	10.40	10.40	0	29,098	0.00%
2018/01/08	1	10.35	31	10.32	10.35	-30	28,502	-0.11%
2018/01/05	2	10.10	62	10.16	10.20	-60	27,803	-0.22%
2018/01/04	1	10.10	0	0.00	10.10	1	27,439	0.00%
2018/01/03	0	0.00	2	10.10	10.10	-2	27,268	-0.01%
2018/01/02	2	10.10	0	0.00	10.10	2	26,974	0.01%