凱基金 (2883)-台新-左楠券商分點個股進出

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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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	0.1	17.30	12	17.31	17.20	-12	46,809	-0.03%
2024/11/21	57	17.29	1	17.25	17.20	56	46,925	0.12%
2024/11/20	0	0.00	8	17.24	17.25	-8	46,993	-0.02%
2024/11/18	8	17.04	3	17.08	17.15	5	47,063	0.01%
2024/11/15	1	17.30	6	17.17	17.05	-5	47,117	-0.01%
2024/11/14	8	16.85	2	16.90	16.85	6	47,999	0.01%
2024/11/13	24	16.98	0.1	16.95	16.90	23.9	47,873	0.05%
2024/11/12	30	17.25	0.1	17.23	17.15	29.9	48,112	0.06%
2024/11/11	404	17.58	33	17.59	17.60	371	47,728	0.78%	大買/鉅額交易
2024/11/08	0	0.00	12	17.41	17.25	-12	47,452	-0.03%
2024/11/07	2	17.25	22	17.35	17.25	-20	48,130	-0.04%
2024/11/06	0	0.00	11	17.09	17.05	-11	48,237	-0.02%
2024/11/05	0.1	17.00	21	17.12	17.15	-20.9	48,563	-0.04%
2024/11/04	0	0.00	79	16.96	16.95	-79	49,378	-0.16%
2024/11/01	14	16.63	0.2	16.60	16.70	13.8	51,091	0.03%
2024/10/30	6	16.65	1	16.65	16.75	5	51,313	0.01%
2024/10/29	20	16.62	1.3	16.60	16.65	18.7	51,504	0.04%
2024/10/28	10	16.92	26.4	16.85	16.90	-16.4	51,473	-0.03%
2024/10/25	9	16.96	6	16.98	17.00	3	51,793	0.01%
2024/10/24	14	17.00	18	17.05	16.95	-4	52,474	-0.01%
2024/10/23	5	17.13	31.3	17.05	17.05	-26.3	53,089	-0.05%
2024/10/22	7	17.13	102	16.95	17.15	-95	53,379	-0.18%	大賣/
2024/10/21	48.1	17.23	18	17.29	17.15	30.1	53,876	0.06%
2024/10/18	9	17.75	64	17.73	17.75	-55	53,830	-0.10%
2024/10/17	45	17.29	49	17.58	17.60	-4	53,633	-0.01%
2024/10/16	8.2	17.16	13	17.18	17.15	-4.8	53,340	-0.01%
2024/10/15	6	17.15	114	17.18	17.35	-108	52,907	-0.20%	大賣/鉅額交易
2024/10/14	30	16.77	2	16.83	16.75	28	52,078	0.05%
2024/10/11	12	16.84	41.3	16.83	16.80	-29.3	52,716	-0.06%
2024/10/09	11	16.46	10	16.40	16.40	1	52,881	0.00%
2024/10/08	2	16.50	1	16.50	16.50	1	54,258	0.00%
2024/10/07	4	16.83	34	16.77	16.75	-30	54,502	-0.06%
2024/10/04	0	16.45	41	16.42	16.50	-41	54,205	-0.08%
2024/10/01	8	16.36	0	0.00	16.45	8	54,342	0.01%
2024/09/30	1	16.45	5	16.48	16.50	-4	55,967	-0.01%
2024/09/27	8	16.49	10	16.53	16.40	-2	59,473	0.00%
2024/09/26	8	16.50	5.5	16.52	16.55	2.5	59,305	0.00%
2024/09/25	13	16.31	0	0.00	16.45	13	59,480	0.02%
2024/09/24	3	16.50	6	16.51	16.50	-3	59,795	-0.01%
2024/09/23	1	16.55	6	16.56	16.55	-5	60,280	-0.01%
2024/09/20	3	16.57	18	16.56	16.45	-15	60,858	-0.02%
2024/09/19	3	16.60	91.2	16.52	16.60	-88.2	60,849	-0.14%
2024/09/18	0	0.00	21	16.15	16.15	-21	59,687	-0.04%
2024/09/16	2	15.93	2	16.00	16.00	0	60,091	0.00%
2024/09/13	27	15.93	0	0.00	15.85	27	60,412	0.04%
2024/09/12	0	0.00	23	16.04	16.00	-23	60,741	-0.04%
2024/09/11	63	15.73	0	0.00	15.75	63	60,800	0.10%
2024/09/10	2.9	16.07	13	15.98	15.95	-10.2	60,331	-0.02%
2024/09/09	8.4	15.78	3	16.03	16.05	5.4	60,435	0.01%
2024/09/06	4	16.08	9	16.07	16.20	-5	60,555	-0.01%
2024/09/05	2	16.15	87	16.22	16.20	-85	61,969	-0.14%
2024/09/04	68	15.70	11	15.75	15.80	57	63,176	0.09%
2024/09/03	7	16.26	2	16.13	16.15	5	63,975	0.01%
2024/09/02	2	16.23	46	16.25	16.25	-44	69,060	-0.06%
2024/08/30	6	15.96	9.2	15.99	16.10	-3.2	69,092	0.00%
2024/08/29	11	15.90	13	15.95	16.00	-2	69,062	0.00%
2024/08/28	1	16.00	2.5	15.98	16.00	-1.5	69,024	0.00%
2024/08/27	2	15.95	35	16.09	16.00	-33	69,664	-0.05%
2024/08/26	9.1	16.24	2	16.25	16.20	7.1	69,850	0.01%
2024/08/23	0	0.00	6	16.00	16.00	-6	69,999	-0.01%
2024/08/22	20	15.95	2	15.95	16.00	18	70,196	0.03%
2024/08/21	2	16.03	0.4	15.96	16.05	1.6	70,480	0.00%
2024/08/20	22	15.99	8	16.04	16.05	14	70,587	0.02%
2024/08/19	9	16.34	16	16.26	16.15	-7	70,667	-0.01%
2024/08/16	0	0.00	79	16.26	16.40	-79	70,606	-0.11%
2024/08/15	0	0.00	7	16.03	15.95	-7	70,195	-0.01%
2024/08/14	5	16.04	85	16.08	16.10	-80	70,452	-0.11%
2024/08/13	10	15.81	17.5	15.85	15.80	-7.5	69,962	-0.01%
2024/08/12	13.2	15.74	22	15.82	15.70	-8.8	70,423	-0.01%
2024/08/09	10	15.53	182	15.44	15.45	-172	70,932	-0.24%	大賣/鉅額交易
2024/08/08	66.3	15.05	14	15.01	15.00	52.3	70,274	0.07%
2024/08/07	4.1	14.98	160	15.05	15.10	-155.9	70,815	-0.22%	大賣/鉅額交易
2024/08/06	6	14.43	130	14.77	14.65	-124	71,794	-0.17%	大賣/鉅額交易
2024/08/05	197.4	14.99	69	14.81	14.50	128.4	71,121	0.18%	大買/鉅額交易
2024/08/02	11.4	15.80	4	15.83	15.90	7.4	69,269	0.01%
2024/08/01	8	16.08	15	16.05	16.10	-7	69,001	-0.01%
2024/07/31	1	16.05	154	16.00	16.10	-153	69,389	-0.22%	大賣/鉅額交易
2024/07/30	14.2	15.74	6	15.85	16.00	8.2	69,036	0.01%
2024/07/29	0	0.00	5	15.94	15.85	-5	68,703	-0.01%
2024/07/26	3	15.63	10	15.51	15.80	-7	68,336	-0.01%
2024/07/23	2	15.75	7	15.79	15.80	-5	68,802	-0.01%
2024/07/22	80.2	15.42	95	15.49	15.45	-14.8	68,447	-0.02%
2024/07/19	211	15.93	28.1	15.89	15.90	182.9	67,432	0.27%	大買/鉅額交易
2024/07/18	12	16.29	0	0.00	16.30	12	66,349	0.02%
2024/07/17	14	16.48	81	16.56	16.40	-67	65,843	-0.10%
2024/07/16	18	16.35	28	16.39	16.40	-10	65,522	-0.02%
2024/07/15	17	16.37	14	16.35	16.35	3	65,789	0.00%
2024/07/12	27	16.72	54	16.70	16.70	-27	65,260	-0.04%
2024/07/11	66	16.85	191.8	16.78	16.80	-125.8	64,626	-0.19%	大賣/鉅額交易
2024/07/10	48.8	16.61	117	16.61	16.65	-68.2	64,216	-0.11%	大賣/
2024/07/09	13.5	16.05	23	16.14	16.20	-9.5	63,239	-0.02%
2024/07/08	10	16.08	117	16.04	16.10	-107	62,885	-0.17%	大賣/鉅額交易
2024/07/05	104	15.90	10.2	16.04	16.00	93.8	62,735	0.15%	大買/
2024/07/04	88	16.34	400.4	16.10	16.00	-312.4	62,681	-0.50%	大賣/鉅額交易
2024/07/03	39	15.68	294.1	16.06	16.30	-255.1	61,615	-0.41%	大賣/鉅額交易
2024/07/02	4.5	14.88	35	14.94	14.90	-30.5	58,151	-0.05%
2024/07/01	15	14.87	3	14.90	14.90	12	58,124	0.02%
2024/06/28	5	15.17	142	15.15	15.10	-137	57,618	-0.24%	大賣/鉅額交易
2024/06/27	15	15.06	28	15.07	15.05	-13	56,841	-0.02%
2024/06/26	57	15.26	19	15.20	15.15	38	56,891	0.07%
2024/06/25	21	15.52	38	15.52	15.45	-17	59,093	-0.03%
2024/06/24	7	15.59	61	15.62	15.55	-54	59,387	-0.09%
2024/06/21	41	15.64	39	15.63	15.60	2	59,613	0.00%
2024/06/20	0	0.00	16	15.53	15.55	-16	59,175	-0.03%
2024/06/19	3	15.45	39.7	15.50	15.50	-36.7	59,258	-0.06%
2024/06/18	10.1	15.45	43	15.36	15.45	-32.9	59,306	-0.06%
2024/06/17	78	15.15	32	15.17	15.15	46	59,622	0.08%
2024/06/14	7	15.20	27	15.23	15.25	-20	59,794	-0.03%
2024/06/13	16.4	15.24	42.5	15.32	15.20	-26.1	60,232	-0.04%
2024/06/12	108.1	15.23	30	15.15	15.15	78.1	61,424	0.13%	大買/
2024/06/11	32	15.80	162	15.76	15.75	-130	62,435	-0.21%	大賣/鉅額交易
2024/06/07	138.5	15.30	38.1	15.35	15.40	100.4	61,334	0.16%	大買/
2024/06/06	37.6	14.93	319.9	14.84	15.10	-282.4	60,285	-0.47%	大賣/鉅額交易
2024/06/05	1	14.10	28	14.18	14.10	-27	56,829	-0.05%
2024/06/04	2	13.98	2	13.95	14.00	0	57,382	0.00%
2024/06/03	10	14.10	37	14.13	14.10	-27.1	58,671	-0.05%
2024/05/31	11	14.10	42	14.13	14.10	-31	58,990	-0.05%
2024/05/30	9	13.91	1	14.00	13.85	8	58,508	0.01%
2024/05/29	155	13.96	0	0.00	13.90	155	58,184	0.27%	大買/鉅額交易
2024/05/28	5.2	14.15	32	14.25	14.20	-26.8	57,676	-0.05%
2024/05/27	7	14.00	96	14.02	14.05	-89	57,879	-0.15%
2024/05/24	14	14.03	10.1	13.97	14.00	3.9	57,655	0.01%
2024/05/23	92.1	14.00	15	14.00	14.00	77.1	57,367	0.13%
2024/05/22	2	14.20	2	14.20	14.20	-0.1	56,955	0.00%
2024/05/21	54.1	14.16	33	14.18	14.15	21.1	56,838	0.04%
2024/05/20	8	14.40	36.2	14.44	14.40	-28.2	56,115	-0.05%
2024/05/17	38	14.35	54	14.39	14.40	-16	55,609	-0.03%
2024/05/16	21	14.40	31	14.37	14.40	-10	55,465	-0.02%
2024/05/15	5	14.36	78.2	14.33	14.25	-73.2	55,020	-0.13%
2024/05/14	46.4	14.06	7	14.09	14.10	39.4	54,162	0.07%
2024/05/13	69.3	14.20	78	14.22	14.15	-8.7	53,947	-0.02%
2024/05/10	80	13.96	59.1	14.03	14.15	20.9	52,903	0.04%
2024/05/09	11	13.76	15	13.84	13.70	-4	51,594	-0.01%
2024/05/08	8.6	13.77	1	13.80	13.80	7.6	51,313	0.01%
2024/05/07	27	13.83	2	13.78	13.85	25	51,251	0.05%
2024/05/06	13.5	13.85	100	13.95	13.85	-86.5	50,893	-0.17%
2024/05/03	37	13.74	4.2	13.75	13.65	32.8	50,374	0.07%
2024/05/02	1	13.75	8.1	13.75	13.70	-7.1	50,172	-0.01%
2024/04/30	23	13.70	67.5	13.66	13.65	-44.5	49,846	-0.09%
2024/04/29	21.5	13.27	50	13.41	13.60	-28.5	49,446	-0.06%
2024/04/26	11	13.50	2	13.55	13.45	9	48,260	0.02%
2024/04/25	14.1	13.49	2.7	13.48	13.50	11.3	48,311	0.02%
2024/04/24	14	13.69	17	13.70	13.70	-3	48,536	-0.01%
2024/04/23	1	13.60	0	0.00	13.55	1	48,991	0.00%
2024/04/22	2	13.50	43	13.52	13.50	-41	49,563	-0.08%
2024/04/19	54.8	13.23	26.1	13.19	13.20	28.7	49,397	0.06%
2024/04/18	4	13.34	8	13.49	13.50	-4	48,701	-0.01%
2024/04/17	9	13.33	2	13.30	13.35	7	48,466	0.01%
2024/04/16	249.1	13.40	191.1	13.28	13.25	58	48,160	0.12%	大買/大賣/
2024/04/15	24.1	13.62	30	13.63	13.65	-6	47,069	-0.01%
2024/04/12	58.1	13.83	7.2	13.87	13.80	50.8	46,688	0.11%
2024/04/11	38.1	13.91	7	13.96	14.00	31.1	46,140	0.07%
2024/04/10	51.1	14.00	21.1	14.00	14.00	30	45,802	0.07%
2024/04/09	1	14.15	6	14.13	14.15	-5	45,547	-0.01%
2024/04/08	14	13.75	63	13.82	14.00	-49	44,994	-0.11%
2024/04/03	30	13.85	37.6	13.84	13.80	-7.6	44,741	-0.02%
2024/04/02	23	13.92	2.1	13.95	13.90	20.9	44,676	0.05%
2024/04/01	1	14.00	16	13.98	14.00	-15	44,652	-0.03%
2024/03/29	13	13.91	20	13.86	13.95	-7	44,334	-0.02%
2024/03/28	71.3	13.94	124	13.97	13.85	-52.8	43,528	-0.12%	大賣/
2024/03/27	48	14.49	104	14.52	14.55	-56	40,560	-0.14%	大賣/
2024/03/26	32	14.31	18	14.38	14.30	14	39,547	0.04%
2024/03/25	4	14.05	66	14.19	14.25	-62	38,863	-0.16%
2024/03/22	54	14.02	3	14.28	14.05	51	38,576	0.13%
2024/03/21	4	14.14	94	14.13	14.15	-90	38,212	-0.24%
2024/03/20	38.4	13.92	74	13.94	13.85	-35.6	38,248	-0.09%
2024/03/19	7.2	14.08	16	14.10	14.10	-8.8	38,260	-0.02%
2024/03/18	4	14.20	21	14.20	14.20	-17	38,002	-0.04%
2024/03/15	59.1	14.02	78	14.07	14.15	-19	37,396	-0.05%
2024/03/14	239.9	14.22	165.3	14.26	14.25	74.6	35,673	0.21%	大買/大賣/
2024/03/13	50.7	13.81	86	13.77	13.80	-35.3	32,970	-0.11%
2024/03/12	22.7	13.50	174.2	13.50	13.60	-151.5	31,600	-0.48%	大賣/鉅額交易
2024/03/11	34.5	13.41	96.8	13.36	13.45	-62.3	30,649	-0.20%
2024/03/08	39.5	12.95	57.2	12.93	12.95	-17.7	29,327	-0.06%
2024/03/07	36	12.86	100	12.83	12.90	-64	29,839	-0.21%
2024/03/06	170.5	12.61	49	12.56	12.60	121.5	29,918	0.41%	大買/鉅額交易
2024/03/05	30.1	12.47	137	12.50	12.45	-106.9	33,830	-0.32%	大賣/鉅額交易
2024/03/04	23	12.45	3	12.47	12.45	20	36,807	0.05%
2024/03/01	37.5	12.51	16	12.54	12.50	21.5	39,658	0.05%
2024/02/29	12	12.41	46.7	12.49	12.55	-34.7	43,080	-0.08%
2024/02/27	99	12.40	5	12.40	12.40	94	44,704	0.21%
2024/02/26	12	12.39	13	12.40	12.35	-1	46,070	0.00%
2024/02/23	4	12.36	2	12.45	12.40	2	47,671	0.00%
2024/02/22	8.5	12.44	4	12.40	12.40	4.5	49,046	0.01%
2024/02/21	15.4	12.36	10	12.35	12.35	5.4	49,202	0.01%
2024/02/20	6	12.40	55	12.42	12.45	-49	49,793	-0.10%
2024/02/19	39	12.45	9	12.45	12.45	30	50,244	0.06%
2024/02/16	20	12.25	22.4	12.33	12.35	-2.4	50,793	0.00%
2024/02/15	0.5	12.25	9	12.16	12.15	-8.5	50,685	-0.02%
2024/02/05	14	12.10	0	0.00	12.10	14	50,576	0.03%
2024/02/02	6.4	12.22	1.2	12.16	12.20	5.2	50,556	0.01%
2024/02/01	0	0.00	31	12.18	12.25	-31	50,772	-0.06%
2024/01/31	4	12.09	6	12.06	12.05	-2	50,839	0.00%
2024/01/30	4.2	12.14	0	0.00	12.10	4.2	50,965	0.01%
2024/01/29	20	12.25	2	12.25	12.25	18	51,202	0.04%
2024/01/26	16	12.22	6	12.20	12.15	10	51,775	0.02%
2024/01/25	0	0.00	19	12.10	12.10	-19	52,066	-0.04%
2024/01/24	15.5	12.10	3	12.10	12.10	12.5	52,283	0.02%
2024/01/23	1	12.00	9	12.02	12.05	-8	52,520	-0.02%
2024/01/22	71	11.95	6	11.98	11.90	65	53,007	0.12%
2024/01/19	7.2	11.92	5	11.90	11.90	2.2	53,163	0.00%
2024/01/18	12	11.83	3	11.80	11.80	9	53,672	0.02%
2024/01/17	33.8	11.80	1	11.85	11.75	32.8	53,613	0.06%
2024/01/16	31.8	11.97	7	11.95	11.90	24.8	53,479	0.05%
2024/01/15	21.2	12.21	0	0.00	12.15	21.2	53,015	0.04%
2024/01/12	5	12.27	10	12.25	12.25	-5	53,421	-0.01%
2024/01/11	7	12.30	20	12.30	12.25	-13	53,564	-0.02%
2024/01/10	6.9	12.27	0	0.00	12.25	6.9	53,837	0.01%
2024/01/09	38	12.38	8.3	12.34	12.30	29.7	54,039	0.05%
2024/01/08	3.8	12.46	6	12.48	12.45	-2.2	54,143	0.00%
2024/01/05	5	12.35	8	12.32	12.35	-3	54,146	-0.01%
2024/01/04	28.8	12.30	4	12.30	12.30	24.8	54,691	0.05%
2024/01/03	5	12.31	3	12.32	12.30	2	55,093	0.00%
2024/01/02	28.6	12.45	5	12.45	12.45	23.6	54,856	0.04%
2023/12/29	8	12.50	8	12.55	12.55	0	54,797	0.00%
2023/12/28	6	12.51	20	12.54	12.55	-14	55,028	-0.03%
2023/12/27	35	12.45	17	12.49	12.50	18	54,781	0.03%
2023/12/26	1	12.35	25	12.37	12.40	-24	54,623	-0.04%
2023/12/25	5	12.26	9.1	12.26	12.30	-4.1	54,655	-0.01%
2023/12/22	32	12.25	1	12.30	12.25	31	54,856	0.06%
2023/12/21	6.9	12.31	11	12.35	12.30	-4.1	54,925	-0.01%
2023/12/20	4	12.35	3.9	12.35	12.35	0.1	54,910	0.00%
2023/12/18	2.6	12.49	7	12.45	12.45	-4.4	55,132	-0.01%
2023/12/15	23	12.50	116	12.55	12.55	-93	55,269	-0.17%	大賣/
2023/12/14	29	12.50	45.1	12.48	12.50	-16.1	54,687	-0.03%
2023/12/13	26.2	12.20	2	12.20	12.20	24.2	53,630	0.05%
2023/12/12	39	12.30	1	12.35	12.25	38	53,809	0.07%
2023/12/11	11	12.34	16.1	12.32	12.35	-5.1	53,659	-0.01%
2023/12/08	13	12.40	4	12.43	12.45	9	53,556	0.02%
2023/12/07	43	12.30	17.1	12.37	12.35	25.9	53,498	0.05%
2023/12/06	22	12.35	1	12.35	12.35	21	53,356	0.04%
2023/12/05	33	12.26	9	12.25	12.30	24	53,211	0.05%
2023/12/04	35.3	12.39	2.2	12.54	12.35	33.1	52,563	0.06%
2023/12/01	144	12.55	112	12.55	12.55	32	51,212	0.06%	大買/大賣/
2023/11/30	39	12.53	46.5	12.68	12.70	-7.5	49,413	-0.02%
2023/11/29	43.5	12.50	29	12.61	12.60	14.5	45,066	0.03%
2023/11/28	4	12.31	79.5	12.47	12.55	-75.5	42,005	-0.18%
2023/11/27	76.2	12.29	28	12.44	12.45	48.2	39,420	0.12%
2023/11/24	8	12.11	17	12.16	12.55	-9	35,732	-0.03%
2023/11/22	9.4	12.01	7	12.13	12.30	2.4	31,935	0.01%
2023/11/21	5.4	11.96	117.5	12.12	12.20	-112.1	30,415	-0.37%	大賣/鉅額交易
2023/11/20	0	0.00	7	11.95	11.90	-7	29,194	-0.02%
2023/11/17	16	12.03	9.1	12.01	11.95	6.9	29,073	0.02%
2023/11/16	20.6	11.85	19	11.88	11.95	1.6	28,614	0.01%
2023/11/15	1	11.65	19	11.69	11.80	-18	28,189	-0.06%
2023/11/14	9	11.53	6.1	11.55	11.50	3	27,640	0.01%
2023/11/13	11	11.58	5.2	11.60	11.55	5.8	27,617	0.02%
2023/11/10	13	11.50	1.1	11.50	11.45	12	27,833	0.04%
2023/11/09	2	11.40	1	11.50	11.45	1	28,172	0.00%
2023/11/08	15.1	11.47	0.1	11.55	11.45	15	28,632	0.05%
2023/11/07	30	11.51	5	11.55	11.50	25	28,680	0.09%
2023/11/06	2.5	11.60	22.1	11.60	11.65	-19.6	28,960	-0.07%
2023/11/03	32	11.53	28.1	11.31	11.55	3.9	28,753	0.01%
2023/11/02	7	11.24	297.1	11.28	11.20	-290.1	28,448	-1.02%	大賣/鉅額交易
2023/11/01	5.5	11.20	3.3	11.25	11.20	2.3	27,918	0.01%
2023/10/31	5.1	11.20	0.1	11.20	11.30	5.1	27,990	0.02%
2023/10/30	16.1	11.20	0.1	11.40	11.20	16.1	28,435	0.06%
2023/10/27	18	11.31	0.2	11.39	11.30	17.8	28,305	0.06%
2023/10/26	54.4	11.35	5.8	11.38	11.30	48.6	28,839	0.17%
2023/10/25	15.5	11.55	0	0.00	11.50	15.5	28,538	0.05%
2023/10/24	42.3	11.48	0.1	11.60	11.55	42.2	29,404	0.14%
2023/10/23	19.4	11.60	2	11.65	11.55	17.4	29,930	0.06%
2023/10/20	77.1	11.64	0	0.00	11.70	77.1	29,769	0.26%
2023/10/19	15.2	11.82	7	11.85	11.85	8.2	29,817	0.03%
2023/10/18	8.2	11.89	5.1	11.93	11.95	3.1	30,196	0.01%
2023/10/17	17.1	11.95	4	11.98	11.95	13.1	30,459	0.04%
2023/10/16	10	12.00	2	12.02	12.05	8	30,957	0.03%
2023/10/13	108.1	11.95	0	0.00	12.05	108.1	31,600	0.34%	大買/鉅額交易
2023/10/12	13.4	11.99	73.2	11.96	12.05	-59.8	32,038	-0.19%
2023/10/11	5	11.75	24.2	11.80	11.95	-19.2	31,848	-0.06%
2023/10/06	10.1	11.60	5.1	11.65	11.60	5.1	31,756	0.02%
2023/10/05	21.1	11.60	2.1	11.60	11.55	19.1	31,921	0.06%
2023/10/04	55.6	11.59	7	11.60	11.55	48.6	31,971	0.15%
2023/10/03	76.5	11.70	7.9	11.71	11.70	68.6	32,604	0.21%
2023/10/02	29	11.81	1.1	11.80	11.75	28	32,989	0.08%
2023/09/28	28	11.80	2.3	11.80	11.80	25.7	33,805	0.08%
2023/09/27	27.2	11.74	0	0.00	11.75	27.2	34,084	0.08%
2023/09/26	55.1	11.80	0	0.00	11.80	55.1	34,680	0.16%
2023/09/25	4	11.80	0.9	11.85	11.85	3.2	34,740	0.01%
2023/09/22	13.2	11.74	5.1	11.75	11.70	8.1	35,247	0.02%
2023/09/21	33.8	11.78	7	11.80	11.75	26.8	35,117	0.08%
2023/09/20	37.4	11.88	5	11.91	11.85	32.4	34,924	0.09%
2023/09/19	43	12.00	3	12.03	11.95	40	34,882	0.11%
2023/09/18	0	12.00	65.8	12.00	12.00	-65.8	35,007	-0.19%
2023/09/15	15	12.02	2	12.05	12.05	13	35,255	0.04%
2023/09/14	9.1	11.99	23.6	12.00	12.05	-14.5	35,171	-0.04%
2023/09/13	11	11.97	12.1	11.98	11.95	-1.1	35,381	0.00%
2023/09/12	18.4	11.96	63	11.95	11.95	-44.6	35,878	-0.12%
2023/09/11	1	11.95	20.1	12.00	11.95	-19.1	36,058	-0.05%
2023/09/08	8	11.91	8	11.94	11.95	0	36,122	0.00%
2023/09/07	10	11.85	9.9	11.90	11.90	0.1	36,508	0.00%
2023/09/06	8.1	11.88	0	0.00	11.85	8.1	36,588	0.02%
2023/09/05	83	11.95	11	11.99	12.00	72	36,515	0.20%
2023/09/04	1	11.95	9.1	11.98	12.05	-8.1	36,677	-0.02%
2023/09/01	2.9	11.95	4.1	11.85	11.95	-1.2	36,792	0.00%
2023/08/31	5.1	11.87	34	11.94	11.85	-28.9	36,860	-0.08%
2023/08/30	30.2	12.00	8.1	11.99	12.00	22.1	36,989	0.06%
2023/08/29	87.1	11.90	3	11.90	11.95	84.1	37,346	0.23%
2023/08/28	18.5	11.85	1.1	11.85	11.90	17.5	37,572	0.05%
2023/08/25	33	11.76	1	11.75	11.70	32	38,998	0.08%
2023/08/24	20	11.78	3	11.77	11.75	17	39,531	0.04%
2023/08/23	42	11.80	2.1	11.80	11.80	40	39,899	0.10%
2023/08/22	21.2	11.81	5	11.80	11.80	16.2	40,490	0.04%
2023/08/21	1	11.90	8	11.93	11.90	-7	40,910	-0.02%
2023/08/18	16.6	11.91	2	11.85	11.90	14.6	41,285	0.04%
2023/08/17	19.1	11.91	44	11.90	11.90	-24.9	41,443	-0.06%
2023/08/16	53.6	11.90	66	11.91	11.90	-12.4	41,624	-0.03%
2023/08/15	40	12.07	0	0.00	12.05	40	41,393	0.10%
2023/08/14	78.7	12.21	18	12.15	12.15	60.7	41,441	0.15%
2023/08/11	35	12.51	1.1	12.55	12.40	34	41,219	0.08%
2023/08/10	46.8	12.53	6.1	12.56	12.50	40.8	41,338	0.10%
2023/08/09	1	12.45	12.2	12.48	12.50	-11.2	41,164	-0.03%
2023/08/08	4.2	12.49	0	0.00	12.40	4.2	41,385	0.01%
2023/08/07	16	12.50	0	0.00	12.50	16	41,235	0.04%
2023/08/04	1	12.55	15.1	12.50	12.50	-14.1	41,371	-0.03%
2023/08/02	44.4	12.44	14	12.43	12.40	30.4	41,461	0.07%
2023/08/01	9	12.60	1	12.70	12.65	8	42,203	0.02%
2023/07/31	24.5	12.74	12	12.71	12.55	12.5	41,906	0.03%
2023/07/28	28.3	12.59	2	12.55	12.60	26.3	41,154	0.06%
2023/07/27	37.1	12.67	23.1	12.69	12.70	14	40,781	0.03%
2023/07/26	12	12.42	6.1	12.48	12.45	5.9	39,740	0.01%
2023/07/25	18.2	12.27	1	12.25	12.25	17.2	38,914	0.04%
2023/07/24	1.2	12.26	8	12.27	12.25	-6.8	39,313	-0.02%
2023/07/21	11	12.32	7	12.38	12.30	4	39,211	0.01%
2023/07/20	16.1	12.38	178	12.40	12.40	-161.9	39,236	-0.41%	大賣/鉅額交易
2023/07/19	37	12.36	8	12.49	12.30	29	39,208	0.07%
2023/07/18	15.3	12.43	38	12.46	12.35	-22.7	38,986	-0.06%
2023/07/17	30.3	12.50	87.9	12.45	12.50	-57.6	38,150	-0.15%
2023/07/14	6.3	12.29	5.1	12.31	12.30	1.2	37,476	0.00%
2023/07/13	10.5	12.24	18	12.23	12.15	-7.5	37,297	-0.02%
2023/07/12	26	12.25	0	0.00	12.30	26	37,007	0.07%
2023/07/11	55.6	12.30	0	0.00	12.30	55.6	37,145	0.15%
2023/07/10	71.3	12.35	7.2	12.23	12.20	64.1	37,253	0.17%
2023/07/07	44.2	11.85	24	11.86	11.90	20.2	36,579	0.06%
2023/07/06	87.1	12.02	15	12.01	11.95	72.1	36,258	0.20%
2023/07/05	53	12.18	5	12.20	12.15	48	35,477	0.14%
2023/07/04	89.2	12.30	32.5	12.29	12.20	56.7	35,383	0.16%
2023/07/03	44.2	12.43	18	12.42	12.40	26.2	34,738	0.08%
2023/06/30	88.4	12.49	18	12.47	12.40	70.4	34,721	0.20%
2023/06/29	35	12.55	4	12.60	12.55	31	34,295	0.09%
2023/06/28	22	12.54	13	12.55	12.55	9	34,327	0.03%
2023/06/27	23	12.55	3	12.53	12.50	20	34,223	0.06%
2023/06/26	22.1	12.63	4.6	12.61	12.60	17.4	34,067	0.05%
2023/06/21	21.5	12.66	45	12.66	12.70	-23.5	34,087	-0.07%
2023/06/20	11	12.68	5	12.70	12.70	6	34,095	0.02%
2023/06/19	97.8	12.70	11	12.70	12.70	86.8	33,951	0.26%
2023/06/16	22.4	12.79	8.2	12.83	12.75	14.2	33,773	0.04%
2023/06/15	20.4	12.84	151	12.85	12.80	-130.7	33,371	-0.39%	大賣/鉅額交易
2023/06/14	4	12.90	16.2	12.90	12.90	-12.2	33,717	-0.04%
2023/06/13	30.2	12.85	3	12.88	12.85	27.2	34,207	0.08%
2023/06/12	18.4	12.99	8	12.94	12.90	10.4	34,173	0.03%
2023/06/09	14	12.99	5	13.00	13.00	9	34,750	0.03%
2023/06/08	14	13.00	31.7	13.02	13.00	-17.7	35,215	-0.05%
2023/06/07	50	13.10	7.5	13.09	13.10	42.5	35,617	0.12%
2023/06/06	2	13.08	18	13.10	13.10	-16	35,539	-0.05%
2023/06/05	73	13.00	62	13.09	13.00	11	35,469	0.03%
2023/06/02	3.1	12.85	143.2	12.92	12.90	-140.1	35,074	-0.40%	大賣/鉅額交易
2023/06/01	2	12.83	0	0.00	12.80	2	34,776	0.01%
2023/05/31	58	12.71	10	12.80	12.70	48	34,643	0.14%
2023/05/30	15.1	12.81	0	0.00	12.80	15.1	33,423	0.05%
2023/05/29	8.2	12.83	0	0.00	12.80	8.2	33,060	0.02%
2023/05/26	24	12.94	12	12.92	12.85	12	32,925	0.04%
2023/05/25	12.3	13.15	30	13.20	13.00	-17.8	32,351	-0.05%
2023/05/24	2.3	13.30	8.3	13.34	13.30	-6	31,920	-0.02%
2023/05/23	1.3	13.30	15.5	13.30	13.30	-14.2	31,516	-0.05%
2023/05/22	0	0.00	84.2	13.23	13.30	-84.2	31,368	-0.27%
2023/05/19	1	13.20	127	13.19	13.20	-126	31,058	-0.41%	大賣/鉅額交易
2023/05/18	3	13.20	23	13.14	13.20	-20	30,976	-0.06%
2023/05/17	2.2	12.95	14	13.05	13.05	-11.9	30,495	-0.04%
2023/05/16	7	12.84	54	12.96	13.00	-47	30,147	-0.16%
2023/05/15	12	12.56	6	12.63	12.80	6	29,985	0.02%
2023/05/12	28.6	12.58	1	12.70	12.65	27.6	29,769	0.09%
2023/05/11	62	12.80	41.3	12.81	12.80	20.7	29,418	0.07%
2023/05/10	13	12.88	3.5	12.89	12.95	9.5	29,302	0.03%
2023/05/09	34.8	12.78	24	12.77	12.85	10.8	29,283	0.04%
2023/05/08	88.6	12.75	63.3	12.78	12.80	25.4	29,107	0.09%
2023/05/05	0.4	13.30	7.3	13.28	13.30	-6.9	27,761	-0.02%
2023/05/04	2	13.23	85	13.17	13.25	-83	28,006	-0.30%
2023/05/03	2.4	13.19	3	13.20	13.20	-0.6	28,349	0.00%
2023/05/02	6	13.08	10	13.12	13.20	-4	28,770	-0.01%
2023/04/28	1	12.95	0	0.00	13.10	1	29,486	0.00%
2023/04/27	9	12.97	40	13.01	12.95	-31	29,614	-0.10%
2023/04/26	3.1	12.89	1	13.05	13.05	2.1	29,273	0.01%
2023/04/25	16	13.05	3.1	13.15	12.95	12.9	28,761	0.04%
2023/04/24	14.1	13.23	4	13.25	13.20	10.1	28,179	0.04%
2023/04/21	2	13.15	28.8	13.17	13.15	-26.8	27,748	-0.10%
2023/04/20	1	13.00	14	13.00	13.05	-13	27,377	-0.05%
2023/04/19	9	13.08	2	13.08	13.05	7	27,805	0.03%
2023/04/18	17	13.14	1	13.15	13.15	16	27,717	0.06%
2023/04/17	5	13.20	26	13.25	13.25	-21	27,621	-0.08%
2023/04/14	29.2	13.24	103	13.26	13.30	-73.8	27,440	-0.27%	大賣/
2023/04/13	10	13.13	74	13.19	13.20	-64	27,109	-0.24%
2023/04/12	8	13.18	22	13.18	13.20	-14	26,764	-0.05%
2023/04/11	6	12.98	36	13.00	13.00	-30	26,444	-0.11%
2023/04/10	20.7	12.89	11	12.89	12.90	9.7	26,335	0.04%
2023/04/07	13	12.78	35	12.72	12.80	-22	26,163	-0.08%
2023/04/06	4	12.55	12	12.54	12.55	-8	25,809	-0.03%
2023/03/31	1	12.50	11	12.55	12.55	-10	25,613	-0.04%
2023/03/30	17.1	12.59	0	0.00	12.50	17.1	25,411	0.07%
2023/03/29	21	12.60	13	12.60	12.60	8	25,347	0.03%
2023/03/28	3.5	12.46	3	12.48	12.45	0.5	25,376	0.00%
2023/03/27	2	12.35	3	12.45	12.45	-1	25,339	0.00%
2023/03/24	19.1	12.36	12	12.43	12.40	7.1	25,833	0.03%
2023/03/23	3	12.42	9	12.48	12.55	-6	25,593	-0.02%
2023/03/22	21	12.44	20	12.43	12.40	1	25,544	0.00%
2023/03/21	30	12.28	34	12.32	12.25	-4.1	25,792	-0.02%
2023/03/20	36.1	12.09	39	12.08	12.10	-2.9	25,972	-0.01%
2023/03/17	22.5	12.20	5	12.22	12.20	17.5	25,913	0.07%
2023/03/16	93.2	12.16	127	12.11	12.10	-33.8	25,616	-0.13%	大賣/
2023/03/15	51.2	12.61	14	12.60	12.50	37.2	25,367	0.15%
2023/03/14	83.9	12.58	16	12.57	12.55	67.9	25,273	0.27%
2023/03/13	33.8	12.73	6	12.78	12.80	27.8	24,754	0.11%
2023/03/10	79.5	12.95	41	12.94	12.90	38.5	24,453	0.16%
2023/03/09	36.1	13.10	9	13.11	13.10	27.1	24,424	0.11%
2023/03/08	30	13.20	16	13.20	13.20	14	25,121	0.06%
2023/03/07	4	13.21	72	13.20	13.25	-68	25,718	-0.26%
2023/03/06	25	13.17	14	13.19	13.15	11	26,209	0.04%
2023/03/03	2.2	13.10	22	13.11	13.10	-19.8	26,668	-0.07%
2023/03/02	32	13.07	2	13.10	13.10	30	28,066	0.11%
2023/03/01	44.2	13.06	0	0.00	13.05	44.2	28,476	0.16%
2023/02/24	8.4	13.13	0.1	13.15	13.20	8.3	28,866	0.03%
2023/02/23	19	13.14	71	13.10	13.20	-52	28,602	-0.18%
2023/02/22	10.2	13.12	10	13.15	13.10	0.2	28,595	0.00%
2023/02/21	11.6	13.27	14	13.25	13.20	-2.4	28,445	-0.01%
2023/02/20	7.1	13.34	41	13.33	13.35	-33.9	28,738	-0.12%
2023/02/17	1.2	13.19	3	13.18	13.20	-1.8	28,781	-0.01%
2023/02/16	5	13.06	9	13.09	13.05	-4	29,019	-0.01%
2023/02/15	7	13.00	0	0.00	13.00	7	29,647	0.02%
2023/02/14	75	13.15	4	13.10	13.05	71	29,765	0.24%
2023/02/13	15	12.93	19.2	12.96	13.05	-4.2	29,790	-0.01%
2023/02/10	7.2	12.94	2	12.90	12.90	5.2	29,659	0.02%
2023/02/09	4.1	13.00	0	0.00	13.00	4.1	29,694	0.01%
2023/02/08	44	13.05	0	0.00	13.00	44	29,744	0.15%
2023/02/07	8	13.06	5	13.10	13.05	3	29,811	0.01%
2023/02/06	14	13.07	2	13.10	13.05	12	29,761	0.04%
2023/02/03	18.2	13.11	9	13.15	13.10	9.2	29,763	0.03%
2023/02/02	0.7	13.10	14.9	13.14	13.15	-14.2	29,855	-0.05%
2023/02/01	23.5	13.07	6	13.13	13.15	17.5	29,676	0.06%
2023/01/31	4.4	13.18	8	13.20	13.20	-3.6	29,451	-0.01%
2023/01/30	19	13.15	24.8	13.19	13.20	-5.8	29,286	-0.02%
2023/01/17	12	12.98	10	13.01	13.05	2	28,843	0.01%
2023/01/16	19	12.96	9	13.04	13.00	10	28,920	0.03%
2023/01/13	11	12.95	27	13.00	12.95	-16	28,982	-0.06%
2023/01/12	0.1	12.95	6	12.95	12.95	-5.9	29,601	-0.02%
2023/01/11	19	12.94	13	12.95	12.90	6	29,806	0.02%
2023/01/10	13.3	12.90	8	12.95	13.00	5.3	30,096	0.02%
2023/01/09	0.1	13.05	45.5	13.01	13.05	-45.4	30,697	-0.15%
2023/01/06	0.1	12.90	20	12.81	12.85	-20	30,836	-0.06%
2023/01/05	26	12.81	14	12.80	12.75	12	31,589	0.04%
2023/01/04	1	12.65	0	0.00	12.65	1	31,894	0.00%
2023/01/03	44.4	12.65	2	12.65	12.65	42.4	32,407	0.13%
2022/12/30	14	12.64	10.3	12.65	12.60	3.8	32,374	0.01%
2022/12/29	71.1	12.64	52	12.65	12.60	19.1	32,654	0.06%
2022/12/28	51	12.80	52	12.80	12.70	-1	32,814	0.00%
2022/12/27	1	12.85	1	12.85	12.80	0	33,115	0.00%
2022/12/26	0	0.00	1.9	12.77	12.80	-1.9	33,481	-0.01%
2022/12/22	1.2	12.75	2	12.75	12.80	-0.8	34,711	0.00%
2022/12/21	0.2	12.64	0	0.00	12.55	0.2	35,392	0.00%
2022/12/20	3.5	12.65	0	0.00	12.50	3.5	35,591	0.01%
2022/12/19	13.2	12.69	3	12.70	12.70	10.2	35,816	0.03%
2022/12/16	11.3	12.71	3	12.73	12.70	8.3	35,953	0.02%
2022/12/15	3.4	12.82	10	12.80	12.85	-6.6	35,798	-0.02%
2022/12/14	9.1	12.81	0	0.00	12.85	9.1	35,970	0.03%
2022/12/13	19.2	12.81	2	12.78	12.80	17.2	35,904	0.05%
2022/12/12	8.3	12.71	34	12.68	12.95	-25.7	35,739	-0.07%
2022/12/09	9.1	12.91	355	12.96	12.95	-345.9	35,902	-0.96%	大賣/鉅額交易
2022/12/08	18.1	12.92	20	12.89	12.95	-1.9	35,926	-0.01%
2022/12/07	128.4	13.15	35	13.12	13.05	93.4	35,906	0.26%	大買/
2022/12/06	20.5	13.26	0	0.00	13.15	20.5	35,608	0.06%
2022/12/05	12	13.42	3	13.43	13.40	9	35,543	0.03%
2022/12/02	7	13.39	13	13.50	13.45	-6	35,558	-0.02%
2022/12/01	8.4	13.41	95	13.31	13.35	-86.6	35,802	-0.24%
2022/11/30	9	13.33	33	13.36	13.35	-24	35,621	-0.07%
2022/11/29	108.8	13.28	25.2	13.24	13.20	83.6	35,278	0.24%	大買/
2022/11/28	10	12.87	77	12.84	12.90	-67	34,752	-0.19%
2022/11/25	45	13.00	16	13.01	12.90	29	34,401	0.08%
2022/11/24	84.4	13.03	80	13.14	12.90	4.4	34,049	0.01%
2022/11/23	354.3	13.60	52.9	13.56	13.50	301.4	32,858	0.92%	大買/鉅額交易
2022/11/22	6	13.30	55.3	13.40	13.45	-49.3	32,652	-0.15%
2022/11/21	15	13.02	10	13.09	13.10	5	32,038	0.02%
2022/11/18	2.2	12.90	0	0.00	13.00	2.2	31,905	0.01%
2022/11/17	6	12.87	3	12.90	12.95	3	32,036	0.01%
2022/11/16	16.3	12.99	1	12.95	13.00	15.3	32,232	0.05%
2022/11/15	20.5	13.05	25.5	13.10	13.15	-5	31,920	-0.02%
2022/11/14	13.4	13.04	37.5	13.03	13.00	-24.1	31,678	-0.08%
2022/11/11	1.3	12.86	86	12.76	12.90	-84.7	31,336	-0.27%
2022/11/10	24.4	12.30	1	12.30	12.30	23.4	30,699	0.08%
2022/11/09	11.7	12.45	8	12.50	12.50	3.7	30,668	0.01%
2022/11/08	5.4	12.42	2	12.45	12.45	3.4	30,757	0.01%
2022/11/07	2	12.33	12.3	12.34	12.35	-10.3	30,958	-0.03%
2022/11/04	20	12.08	42	12.18	12.20	-22	31,640	-0.07%
2022/11/03	1	12.00	38.2	11.99	12.00	-37.2	32,096	-0.12%
2022/11/02	5.4	11.97	1	11.90	11.95	4.4	32,186	0.01%
2022/11/01	22	11.90	23	11.82	11.95	-1	32,472	0.00%
2022/10/31	1.1	11.86	4	11.90	11.75	-2.9	33,331	-0.01%
2022/10/28	42.3	11.73	22	11.75	11.70	20.3	33,451	0.06%
2022/10/27	29.5	11.76	0	0.00	11.75	29.5	33,651	0.09%
2022/10/26	2.3	11.61	1	11.70	11.65	1.3	33,886	0.00%
2022/10/25	17.2	11.40	51	11.35	11.45	-33.8	33,785	-0.10%
2022/10/24	46.3	11.21	5	11.16	11.15	41.3	33,711	0.12%
2022/10/21	15.6	11.26	8	11.33	11.20	7.6	33,642	0.02%
2022/10/20	27.3	11.00	95	11.21	11.45	-67.7	33,576	-0.20%
2022/10/19	7.6	11.27	1	11.30	11.20	6.6	33,184	0.02%
2022/10/18	10.2	11.21	1	11.30	11.35	9.2	33,159	0.03%
2022/10/17	75.1	11.20	24	11.34	11.30	51.1	33,315	0.15%
2022/10/14	16	11.75	0	0.00	11.65	16	33,402	0.05%
2022/10/13	58.5	11.81	14	11.82	11.70	44.5	33,643	0.13%
2022/10/12	12.6	12.17	2	12.30	12.20	10.6	33,503	0.03%
2022/10/11	13.1	12.15	5	12.15	12.15	8.1	33,678	0.02%
2022/10/07	0	0.00	3	12.35	12.35	-3	33,475	-0.01%
2022/10/06	21	12.35	7	12.35	12.40	14	33,769	0.04%
2022/10/05	1.1	12.25	36	12.25	12.30	-34.9	34,247	-0.10%
2022/10/04	109	11.90	2	12.00	11.90	107	34,793	0.31%	大買/鉅額交易
2022/10/03	15.6	11.81	1	11.80	11.80	14.6	34,722	0.04%
2022/09/30	25.2	11.98	5	12.15	12.00	20.2	34,939	0.06%
2022/09/29	15.5	12.20	2	12.20	12.25	13.5	35,131	0.04%
2022/09/28	60.6	12.18	37	12.25	12.15	23.6	36,677	0.06%
2022/09/27	25	12.53	4	12.65	12.55	21	37,719	0.06%
2022/09/26	23.1	12.62	6	12.66	12.60	17.1	38,487	0.04%
2022/09/23	436	12.90	19	12.83	12.85	417	39,310	1.06%	大買/鉅額交易
2022/09/22	1,234.7	12.75	42	12.74	12.80	1,192.7	40,238	2.96%	大買/鉅額交易
2022/09/21	16.3	12.98	5	12.99	13.00	11.3	40,178	0.03%
2022/09/20	1	13.05	8	13.08	13.10	-7	40,194	-0.02%
2022/09/19	19	13.01	8	13.00	12.95	11	40,364	0.03%
2022/09/16	5.1	13.08	202	13.15	13.10	-196.9	40,380	-0.49%	大賣/鉅額交易
2022/09/15	37	13.19	1	13.20	13.15	36	40,371	0.09%
2022/09/14	20.3	13.12	0	0.00	13.10	20.3	40,646	0.05%
2022/09/13	0.1	13.40	4	13.38	13.40	-3.9	41,148	-0.01%
2022/09/12	8	13.30	12	13.28	13.35	-4	42,125	-0.01%
2022/09/08	113	12.90	62	12.97	13.05	51	42,931	0.12%	大買/
2022/09/07	175.3	12.92	104	12.85	12.85	71.3	43,472	0.16%	大買/大賣/
2022/09/06	35.2	13.11	3	13.17	13.15	32.2	43,131	0.07%
2022/09/05	40.2	13.00	21	13.10	13.10	19.2	43,196	0.04%
2022/09/02	23.2	13.17	307	13.15	13.15	-283.8	43,369	-0.65%	大賣/鉅額交易
2022/09/01	12	13.23	30	13.30	13.30	-18	43,288	-0.04%
2022/08/31	1.5	13.45	2	13.38	13.40	-0.5	43,083	0.00%
2022/08/30	13	13.32	222	13.27	13.35	-209	42,942	-0.49%	大賣/鉅額交易
2022/08/29	21.3	13.39	2	13.43	13.35	19.3	42,862	0.05%
2022/08/26	192.5	13.75	12	13.75	13.75	180.5	42,686	0.42%	大買/鉅額交易
2022/08/25	10.6	13.60	450	13.65	13.65	-439.4	42,924	-1.02%	大賣/鉅額交易
2022/08/24	20.6	13.49	1,213	13.47	13.55	-1,192.4	43,184	-2.76%	大賣/鉅額交易
2022/08/23	13.7	13.58	2	13.65	13.55	11.7	44,962	0.03%
2022/08/22	3	13.78	5	13.75	13.80	-2	45,880	0.00%
2022/08/19	7	13.88	2	13.88	13.90	5	46,495	0.01%
2022/08/18	402	13.90	3	13.88	13.85	399	47,213	0.85%	大買/鉅額交易
2022/08/17	40	13.99	58	13.95	14.00	-18	48,740	-0.04%
2022/08/16	14	13.86	4	13.90	13.90	10	49,597	0.02%
2022/08/15	94.2	13.92	11	13.86	13.90	83.2	50,188	0.17%
2022/08/12	21.1	13.84	301	13.85	13.90	-279.9	50,247	-0.56%	大賣/鉅額交易
2022/08/11	17.2	13.91	6	13.89	13.90	11.2	50,440	0.02%
2022/08/10	32	13.52	0	0.00	13.55	32	50,223	0.06%
2022/08/09	41.5	13.39	1	13.45	13.40	40.5	50,048	0.08%
2022/08/08	32.5	13.29	3	13.25	13.35	29.5	50,538	0.06%
2022/08/05	73	13.27	33	13.33	13.35	40	50,824	0.08%
2022/08/04	121.6	12.80	7	12.81	12.85	114.6	51,344	0.22%	大買/鉅額交易
2022/08/03	27.5	12.75	1	12.70	12.85	26.5	51,628	0.05%
2022/08/02	36.1	12.86	31	12.89	12.90	5.1	52,319	0.01%
2022/08/01	42.1	13.00	6	12.98	13.05	36.1	53,286	0.07%
2022/07/29	21.2	12.95	10	13.02	12.90	11.2	53,744	0.02%
2022/07/28	48	12.88	2	12.90	12.95	46	53,825	0.09%
2022/07/27	29.7	12.86	4	12.79	12.85	25.7	53,828	0.05%
2022/07/26	29.1	12.92	11	12.95	12.95	18.1	54,020	0.03%
2022/07/25	21	12.85	2	12.83	12.85	19	54,429	0.03%
2022/07/22	15	12.70	51	12.66	12.75	-36	54,861	-0.07%
2022/07/21	26.4	12.53	21	12.48	12.65	5.4	55,525	0.01%
2022/07/20	381.6	12.98	32	12.86	12.75	349.6	55,493	0.63%	大買/鉅額交易
2022/07/19	80	12.79	10	12.80	12.80	70	55,479	0.13%
2022/07/18	8	12.73	3	12.70	12.70	5	55,457	0.01%
2022/07/15	39.3	12.54	0	0.00	12.50	39.3	55,469	0.07%
2022/07/14	5.1	12.74	31	12.77	12.75	-25.9	55,745	-0.05%
2022/07/13	29.1	12.74	50	12.75	12.80	-21	55,895	-0.04%
2022/07/12	42	12.32	0.5	12.50	12.30	41.5	56,245	0.07%
2022/07/11	7.9	12.83	7.3	12.85	12.80	0.6	56,183	0.00%
2022/07/08	48.4	12.98	35	12.90	12.90	13.4	56,933	0.02%
2022/07/07	39.3	12.83	20	12.88	12.90	19.3	56,884	0.03%
2022/07/06	63.4	13.04	33	12.98	12.90	30.4	56,712	0.05%
2022/07/05	65.5	14.25	36	14.19	14.25	29.4	56,037	0.05%
2022/07/04	58.3	14.20	10.9	14.24	14.20	47.4	55,263	0.09%
2022/07/01	112.2	14.32	97	14.59	14.30	15.2	56,045	0.03%	大買/
2022/06/30	84.4	14.80	20	14.87	14.70	64.4	56,326	0.11%
2022/06/29	8	15.18	31	15.25	15.20	-23	55,861	-0.04%
2022/06/28	3	15.18	11	15.22	15.30	-8	57,279	-0.01%
2022/06/27	5.2	15.34	33	15.34	15.25	-27.9	57,834	-0.05%
2022/06/24	11	15.15	4.3	15.22	15.25	6.7	57,680	0.01%
2022/06/23	43	15.02	9	15.09	15.10	34	58,066	0.06%
2022/06/22	16.4	15.16	20	15.19	15.10	-3.6	58,007	-0.01%
2022/06/21	4	15.23	57	15.20	15.30	-53	57,943	-0.09%
2022/06/20	76.2	14.85	5.1	14.94	14.70	71.1	57,917	0.12%
2022/06/17	56.1	15.03	45	15.19	15.15	11.1	57,370	0.02%
2022/06/16	70.9	15.39	0	0.00	15.25	70.9	57,547	0.12%
2022/06/15	30.3	15.58	6	15.57	15.50	24.3	60,394	0.04%
2022/06/14	21.3	15.50	5.2	15.46	15.55	16.1	61,948	0.03%
2022/06/13	45.1	15.42	34	15.37	15.50	11.1	62,344	0.02%
2022/06/10	12.4	15.85	41	15.80	15.85	-28.6	62,582	-0.05%
2022/06/09	7	15.99	5	16.08	16.00	2	62,879	0.00%
2022/06/08	36.1	16.00	0	16.05	16.00	36.1	63,200	0.06%
2022/06/07	15	15.91	1	15.90	15.90	14	64,557	0.02%
2022/06/06	6.6	15.75	6	16.08	16.05	0.6	65,053	0.00%
2022/06/02	52.7	15.84	5.2	15.84	15.80	47.5	66,395	0.07%
2022/06/01	28.6	15.99	9	16.03	15.95	19.6	69,532	0.03%
2022/05/31	41.6	16.03	17	15.98	16.20	24.6	71,755	0.03%
2022/05/30	10.5	16.04	93	15.98	16.15	-82.5	70,440	-0.12%
2022/05/27	59.3	15.54	38	15.53	15.50	21.3	71,191	0.03%
2022/05/26	56	15.19	33	15.21	15.15	23	71,903	0.03%
2022/05/25	131	15.19	47	15.25	15.20	84	72,657	0.12%	大買/
2022/05/24	129.3	15.75	6	15.94	15.60	123.3	73,540	0.17%	大買/鉅額交易
2022/05/23	32.2	15.69	33	15.81	15.90	-0.9	72,906	0.00%
2022/05/20	8.7	15.92	18	15.91	15.90	-9.3	73,902	-0.01%
2022/05/19	75.2	15.82	4	15.81	15.80	71.2	74,219	0.10%
2022/05/18	37	16.26	55	16.19	16.35	-18	74,585	-0.02%
2022/05/17	28	15.88	0	0.00	15.85	28	74,977	0.04%
2022/05/16	40.5	15.85	15.1	16.00	15.85	25.3	75,317	0.03%
2022/05/13	55.1	15.97	22	16.04	16.00	33.1	75,827	0.04%
2022/05/12	80.4	16.01	104	16.09	15.85	-23.7	76,243	-0.03%	大賣/
2022/05/11	85.9	16.53	51	16.49	16.40	34.9	75,317	0.05%
2022/05/10	42.1	16.68	77	16.60	16.70	-34.9	75,489	-0.05%
2022/05/09	118.6	16.93	18	16.99	16.85	100.6	75,350	0.13%	大買/
2022/05/06	36	17.33	41.4	17.34	17.45	-5.4	75,578	-0.01%
2022/05/05	41.2	17.72	0	0.00	17.65	41.2	77,448	0.05%
2022/05/04	16.1	17.65	7	17.64	17.70	9.1	77,747	0.01%
2022/05/03	75.2	17.80	53	17.85	17.70	22.2	78,503	0.03%
2022/04/29	15.9	17.94	6	18.03	17.95	9.9	79,946	0.01%
2022/04/28	77.5	17.82	159.1	17.77	17.90	-81.6	81,077	-0.10%	大賣/
2022/04/27	103.2	17.79	11	17.79	17.80	92.2	82,023	0.11%	大買/
2022/04/26	29.3	18.20	58	18.21	18.20	-28.7	82,580	-0.03%
2022/04/25	48.4	18.19	11	18.19	18.15	37.4	83,009	0.05%
2022/04/22	5.3	18.62	8	18.53	18.60	-2.7	84,359	0.00%
2022/04/21	49.3	18.52	34	18.62	18.40	15.3	87,723	0.02%
2022/04/20	129.4	18.63	117	18.66	18.75	12.4	89,730	0.01%	大買/大賣/
2022/04/19	18.5	18.57	7.3	18.63	18.50	11.2	92,335	0.01%
2022/04/18	65	18.57	25	18.53	18.50	40	96,008	0.04%
2022/04/15	36.5	18.96	31	18.99	19.00	5.5	95,286	0.01%
2022/04/14	72.5	19.28	184.5	19.39	19.20	-112	95,330	-0.12%	大賣/鉅額交易
2022/04/13	28	19.59	7	19.59	19.65	21	94,847	0.02%
2022/04/12	8.2	19.53	31.2	19.57	19.55	-22.9	95,107	-0.02%
2022/04/11	48	19.72	35	19.97	19.75	13	94,877	0.01%
2022/04/08	7	19.45	63.1	19.60	19.80	-56	95,305	-0.06%
2022/04/07	215.7	19.66	138	19.66	19.30	77.7	96,001	0.08%	大買/大賣/
2022/04/06	55.3	19.50	95	19.57	19.70	-39.7	95,900	-0.04%
2022/04/01	18	19.23	36	19.22	19.30	-18	95,306	-0.02%
2022/03/31	83.9	19.25	78.4	19.32	19.20	5.5	94,938	0.01%
2022/03/30	25.6	19.03	90	19.06	19.05	-64.4	94,025	-0.07%
2022/03/29	3	18.90	15	18.95	18.95	-12	94,476	-0.01%
2022/03/28	22.5	18.81	88	18.65	18.95	-65.5	95,706	-0.07%
2022/03/25	21.6	18.82	12	18.86	18.75	9.6	96,220	0.01%
2022/03/24	112.2	18.95	21	18.95	19.00	91.2	97,646	0.09%	大買/
2022/03/23	27	18.95	25	18.97	19.00	2	100,697	0.00%
2022/03/22	46.2	18.70	0	0.00	18.75	46.2	100,951	0.05%
2022/03/21	87.2	18.97	38	18.89	18.80	49.2	100,950	0.05%
2022/03/18	60	18.77	45.2	18.88	19.05	14.9	100,367	0.01%
2022/03/17	17	18.55	125	18.57	18.65	-108	97,396	-0.11%	大賣/鉅額交易
2022/03/16	65.2	17.84	31.5	17.78	17.85	33.7	96,195	0.04%
2022/03/15	46	17.78	64	17.63	17.80	-18	95,878	-0.02%
2022/03/14	81.5	17.55	16	17.52	17.55	65.5	95,870	0.07%
2022/03/11	83	17.50	16.8	17.48	17.50	66.1	96,277	0.07%
2022/03/10	70.4	17.69	117.6	17.67	17.70	-47.2	96,520	-0.05%	大賣/
2022/03/09	47.6	17.07	15	17.07	17.05	32.6	95,926	0.03%
2022/03/08	132.9	16.99	66.5	16.97	16.95	66.4	95,709	0.07%	大買/
2022/03/07	250.9	17.06	232	17.01	17.05	18.9	94,838	0.02%	大買/大賣/
2022/03/04	253.7	17.99	235.5	18.08	17.90	18.2	92,986	0.02%	大買/大賣/
2022/03/03	29.9	18.42	27.5	18.45	18.45	2.4	91,649	0.00%
2022/03/02	362.5	18.34	15	18.30	18.40	347.5	92,395	0.38%	大買/鉅額交易
2022/03/01	96.6	18.73	54	18.71	18.75	42.6	91,081	0.05%
2022/02/25	108.1	18.82	11.3	18.79	18.95	96.9	90,730	0.11%	大買/
2022/02/24	176	18.93	587	19.00	18.85	-411.1	90,257	-0.46%	大買/大賣/鉅額交易
2022/02/23	51.1	19.34	3	19.32	19.35	48.1	88,904	0.05%
2022/02/22	280.2	19.34	53	19.30	19.40	227.2	90,191	0.25%	大買/鉅額交易
2022/02/21	11.5	19.49	65	19.51	19.60	-53.5	91,665	-0.06%
2022/02/18	207	19.48	63.1	19.44	19.50	143.9	96,169	0.15%	大買/鉅額交易
2022/02/17	71.9	19.45	21.4	19.47	19.35	50.5	96,496	0.05%
2022/02/16	6	19.28	115	19.32	19.30	-109	97,777	-0.11%	大賣/鉅額交易
2022/02/15	112.1	19.21	93	19.38	19.15	19.1	100,508	0.02%	大買/
2022/02/14	80.8	19.14	36	19.13	19.20	44.8	100,398	0.04%
2022/02/11	9	19.19	20	19.32	19.30	-11	99,506	-0.01%
2022/02/10	19.5	19.15	18	19.14	19.30	1.5	99,021	0.00%
2022/02/09	57.1	19.26	111	19.22	19.30	-53.9	98,611	-0.05%	大賣/
2022/02/08	126.1	19.18	253.7	19.14	19.25	-127.5	98,050	-0.13%	大買/大賣/鉅額交易
2022/02/07	309.5	19.04	203	18.83	19.10	106.5	96,860	0.11%	大買/大賣/鉅額交易
2022/01/26	59.8	18.20	25	18.19	18.20	34.8	94,430	0.04%
2022/01/25	93.1	18.11	130	18.06	18.20	-36.9	93,985	-0.04%	大賣/
2022/01/24	97.4	18.10	195	18.31	18.45	-97.6	93,199	-0.10%	大賣/
2022/01/21	153.9	18.41	37	18.35	18.40	116.9	91,776	0.13%	大買/鉅額交易
2022/01/20	94	18.56	32	18.61	18.75	62	90,155	0.07%
2022/01/19	82.8	18.95	19	19.11	18.85	63.8	88,874	0.07%
2022/01/18	69	18.99	132.8	19.01	19.10	-63.8	87,706	-0.07%	大賣/
2022/01/17	74.4	18.92	101	18.94	18.90	-26.6	86,585	-0.03%	大賣/
2022/01/14	244.1	18.96	289.1	18.87	18.85	-45	84,692	-0.05%	大買/大賣/
2022/01/13	57	18.50	92.1	18.57	18.65	-35.1	81,356	-0.04%
2022/01/12	121.8	18.40	76.4	18.43	18.45	45.4	79,413	0.06%	大買/
2022/01/11	125	18.08	429	17.95	18.25	-304	76,726	-0.40%	大買/大賣/鉅額交易
2022/01/10	26.3	17.25	7	17.30	17.35	19.3	73,683	0.03%
2022/01/07	56.5	17.27	64	17.30	17.30	-7.5	73,695	-0.01%
2022/01/06	13.1	17.19	26	17.22	17.25	-12.9	73,345	-0.02%
2022/01/05	27	17.24	6.9	17.20	17.20	20.1	73,189	0.03%
2022/01/04	81.9	17.06	114.9	17.14	17.10	-33	73,110	-0.05%	大賣/
2022/01/03	179.3	17.23	336	17.29	17.15	-156.7	72,981	-0.21%	大買/大賣/鉅額交易
2021/12/30	347.7	17.48	52	17.49	17.50	295.7	71,626	0.41%	大買/鉅額交易
2021/12/29	220.1	17.39	69	17.43	17.60	151.1	70,492	0.21%	大買/鉅額交易
2021/12/28	175	17.06	78.5	16.99	17.10	96.5	69,355	0.14%	大買/
2021/12/27	49	16.88	21	16.89	16.90	28	68,922	0.04%
2021/12/24	32.4	16.83	23.1	16.85	16.85	9.3	69,645	0.01%
2021/12/23	18.2	16.67	27	16.61	16.70	-8.8	69,265	-0.01%
2021/12/22	38.4	16.56	5	16.56	16.65	33.4	68,755	0.05%
2021/12/21	13	16.55	18	16.61	16.60	-5	67,626	-0.01%
2021/12/20	220	16.64	5	16.70	16.55	215	67,018	0.32%	大買/鉅額交易
2021/12/17	8.5	16.88	63.4	16.71	16.85	-54.9	65,735	-0.08%
2021/12/16	31	16.46	25.4	16.46	16.50	5.6	62,859	0.01%
2021/12/15	32.1	16.58	4	16.59	16.55	28.1	63,353	0.04%
2021/12/14	18.5	16.50	31	16.51	16.60	-12.5	64,095	-0.02%
2021/12/13	49	16.66	25	16.70	16.65	24	65,341	0.04%
2021/12/10	26	16.65	21	16.72	16.60	5	65,336	0.01%
2021/12/09	15	16.54	14	16.54	16.65	1	66,257	0.00%
2021/12/08	65.3	16.59	23	16.64	16.50	42.3	66,982	0.06%
2021/12/07	53	16.52	65	16.62	16.70	-12	66,222	-0.02%
2021/12/06	26.5	16.46	65	16.43	16.45	-38.5	65,707	-0.06%
2021/12/03	20	16.39	74	16.45	16.35	-54	65,448	-0.08%
2021/12/02	43.7	16.12	18	16.11	16.15	25.7	65,049	0.04%
2021/12/01	30	16.15	10	16.23	16.25	20	64,906	0.03%
2021/11/30	171.4	16.17	21	16.39	16.40	150.4	64,479	0.23%	大買/鉅額交易
2021/11/29	92.1	15.98	368	15.94	16.20	-275.9	64,003	-0.43%	大賣/鉅額交易
2021/11/26	217.6	16.44	130	16.37	16.35	87.6	63,263	0.14%	大買/大賣/
2021/11/25	18.2	16.66	34	16.69	16.80	-15.8	62,823	-0.03%
2021/11/24	91	16.89	10	16.95	16.80	81	63,421	0.13%
2021/11/23	31.1	16.73	49	16.90	16.80	-17.9	62,961	-0.03%
2021/11/22	77.5	16.63	105.5	16.63	16.70	-28	62,204	-0.05%	大賣/
2021/11/19	153.1	16.90	199	16.83	16.85	-46	61,861	-0.07%	大買/大賣/
2021/11/18	273	17.13	174	17.20	17.10	99	60,633	0.16%	大買/大賣/
2021/11/17	194	16.66	408.2	16.61	16.95	-214.2	58,267	-0.37%	大買/大賣/鉅額交易
2021/11/16	71.8	15.38	185	15.45	15.65	-113.2	54,411	-0.21%	大賣/鉅額交易
2021/11/15	409.5	15.63	192.2	15.60	15.60	217.3	54,942	0.40%	大買/大賣/鉅額交易
2021/11/12	167.5	15.17	323.2	15.04	15.30	-155.7	53,620	-0.29%	大買/大賣/鉅額交易
2021/11/11	86	14.47	141.2	14.51	14.50	-55.2	51,294	-0.11%	大賣/
2021/11/10	5.2	14.30	37	14.30	14.35	-31.8	53,352	-0.06%
2021/11/09	10	14.25	6	14.29	14.30	4	56,846	0.01%
2021/11/08	1.1	14.30	6	14.29	14.30	-4.9	57,001	-0.01%
2021/11/05	11.9	14.13	12	14.13	14.15	-0.1	58,065	0.00%
2021/11/04	26	14.20	0	14.25	14.15	26	59,407	0.04%
2021/11/03	6	14.11	4	14.15	14.15	2	60,455	0.00%
2021/11/02	21.9	14.13	1	14.15	14.15	20.9	61,236	0.03%
2021/11/01	24	14.11	4.8	14.10	14.10	19.2	61,653	0.03%
2021/10/29	46	14.21	23	14.22	14.20	23	61,686	0.04%
2021/10/28	6	14.28	4	14.30	14.35	2	61,681	0.00%
2021/10/27	10	14.30	24	14.34	14.30	-14	61,901	-0.02%
2021/10/26	46	14.24	21	14.28	14.30	25	62,189	0.04%
2021/10/25	11	14.10	2	14.20	14.15	9	62,115	0.01%
2021/10/22	10	14.15	11	14.19	14.15	-1	63,530	0.00%
2021/10/21	3.1	14.15	46.2	14.18	14.15	-43.1	64,559	-0.07%
2021/10/20	18.8	14.10	2	14.15	14.15	16.8	64,956	0.03%
2021/10/19	2	14.20	7	14.29	14.25	-5	65,046	-0.01%
2021/10/18	32	14.17	93.6	14.26	14.20	-61.6	65,164	-0.09%
2021/10/15	54.1	14.06	22	14.10	14.10	32.1	65,357	0.05%
2021/10/14	169.1	14.10	3	14.07	14.00	166.1	66,634	0.25%	大買/鉅額交易
2021/10/13	20	14.07	22.7	14.15	14.10	-2.7	68,350	0.00%
2021/10/12	79.9	14.07	45.2	14.10	14.20	34.7	70,419	0.05%
2021/10/08	17.3	14.13	5	14.12	14.15	12.3	70,965	0.02%
2021/10/07	36	14.14	63.5	14.15	14.10	-27.5	71,561	-0.04%
2021/10/06	77	13.94	4	14.00	14.00	73	72,631	0.10%
2021/10/05	22.2	13.88	12.1	13.89	13.95	10.1	73,764	0.01%
2021/10/04	84	13.94	12	13.92	13.90	72	74,530	0.10%
2021/10/01	99.8	13.96	66	13.96	14.00	33.8	76,499	0.04%
2021/09/30	42.8	14.06	8	14.18	14.20	34.8	76,853	0.05%
2021/09/29	71	14.04	32	14.10	14.05	39	77,139	0.05%
2021/09/28	26.5	14.15	4	14.14	14.20	22.5	77,236	0.03%
2021/09/27	25	14.20	48	14.24	14.20	-23	77,492	-0.03%
2021/09/24	55.1	14.08	18	14.13	14.10	37.1	77,668	0.05%
2021/09/23	3	14.12	11.5	14.11	14.10	-8.5	77,779	-0.01%
2021/09/22	94	13.90	43	13.97	14.10	51	78,426	0.07%
2021/09/17	49	14.39	124.1	14.43	14.25	-75.1	78,310	-0.10%	大賣/
2021/09/16	101.1	14.54	33	14.58	14.50	68.1	77,892	0.09%	大買/
2021/09/15	8	14.29	13	14.31	14.35	-5	76,980	-0.01%
2021/09/14	3	14.27	162	14.23	14.30	-159	78,401	-0.20%	大賣/鉅額交易
2021/09/13	66.1	14.09	101	14.12	14.10	-34.9	80,629	-0.04%	大賣/
2021/09/10	1	13.90	9	13.85	13.90	-8	80,610	-0.01%
2021/09/09	9	13.69	10	13.74	13.80	-1	81,822	0.00%
2021/09/08	21	13.78	10	13.75	13.75	11	81,808	0.01%
2021/09/07	2	13.75	5	13.85	13.85	-3	81,940	0.00%
2021/09/06	29	13.81	96.3	13.87	13.80	-67.3	81,919	-0.08%
2021/09/03	52	13.90	62	13.91	13.95	-10	81,961	-0.01%
2021/09/02	230.1	13.86	22	13.82	13.75	208.1	82,377	0.25%	大買/鉅額交易
2021/09/01	91	14.04	18	14.07	14.10	73	81,731	0.09%
2021/08/31	26	14.01	122	14.18	14.20	-96	81,436	-0.12%	大賣/
2021/08/30	20	14.02	120	14.03	14.20	-100	81,177	-0.12%	大賣/
2021/08/27	1	13.75	51.3	13.80	13.80	-50.3	80,857	-0.06%
2021/08/26	81.4	13.57	32	13.60	13.65	49.4	80,751	0.06%
2021/08/25	33.1	13.49	59	13.58	13.65	-25.9	81,508	-0.03%
2021/08/24	61	13.27	7	13.33	13.40	54	81,434	0.07%
2021/08/23	26.1	13.26	291	13.30	13.35	-264.9	82,123	-0.32%	大賣/鉅額交易
2021/08/20	69.6	13.01	35	13.10	13.15	34.6	82,382	0.04%
2021/08/19	124.1	13.32	1	13.40	13.20	123.1	82,509	0.15%	大買/鉅額交易
2021/08/18	114	13.54	33.3	13.57	13.60	80.8	81,570	0.10%	大買/
2021/08/17	58.3	13.55	31.2	13.59	13.65	27	81,339	0.03%
2021/08/16	206	13.90	10.1	13.78	13.70	196	80,832	0.24%	大買/鉅額交易
2021/08/13	87.7	14.31	250.3	14.40	14.30	-162.6	78,735	-0.21%	大賣/鉅額交易
2021/08/12	22.5	13.86	20	13.80	13.85	2.5	76,171	0.00%
2021/08/11	27.3	13.89	238.3	13.92	13.90	-211	77,421	-0.27%	大賣/鉅額交易
2021/08/10	62	13.76	220	13.78	13.85	-158	79,013	-0.20%	大賣/鉅額交易
2021/08/09	122	14.17	153	14.16	14.15	-31	81,499	-0.04%	大買/大賣/
2021/08/06	1	14.20	102	14.22	14.25	-101	82,427	-0.12%	大賣/鉅額交易
2021/08/05	15.1	14.28	15	14.24	14.25	0.1	84,791	0.00%
2021/08/04	19	14.22	15	14.20	14.25	4	90,808	0.00%
2021/08/03	3	14.17	2	14.15	14.20	1	95,849	0.00%
2021/08/02	61	14.11	27	14.16	14.20	34	98,894	0.03%
2021/07/30	86.8	14.13	55	14.10	14.10	31.8	99,430	0.03%
2021/07/29	17	13.98	82	14.04	14.10	-65	100,379	-0.06%
2021/07/28	377	13.75	274	13.65	13.85	103	102,409	0.10%	大買/大賣/鉅額交易
2021/07/27	178	14.04	35	14.02	13.95	143	106,150	0.13%	大買/鉅額交易
2021/07/26	107	14.34	86	14.61	14.25	21	107,347	0.02%	大買/
2021/07/23	10.9	14.33	169	14.35	14.40	-158.1	109,081	-0.14%	大賣/鉅額交易
2021/07/22	16	14.20	2	14.15	14.20	14	111,678	0.01%
2021/07/21	215	14.05	195	14.07	14.10	20	114,878	0.02%	大買/大賣/
2021/07/20	140.6	14.10	198.9	14.14	14.15	-58.3	120,639	-0.05%	大買/大賣/
2021/07/19	170.4	14.53	40.2	14.60	14.45	130.1	121,839	0.11%	大買/鉅額交易
2021/07/16	214	14.49	269.3	14.57	14.70	-55.3	123,822	-0.04%	大買/大賣/
2021/07/15	169	14.18	76	14.13	14.20	93	122,551	0.08%	大買/
2021/07/14	92.1	13.91	123	13.95	13.95	-30.9	122,986	-0.03%	大賣/
2021/07/13	128.2	14.04	19	13.91	13.80	109.2	124,648	0.09%	大買/鉅額交易
2021/07/12	167	14.02	259.4	14.05	13.95	-92.4	124,581	-0.07%	大買/大賣/
2021/07/09	170.2	13.74	54	13.78	13.70	116.2	124,502	0.09%	大買/鉅額交易
2021/07/08	154.4	13.82	183.5	13.83	13.95	-29.1	124,941	-0.02%	大買/大賣/
2021/07/07	106.2	13.45	58.3	13.40	13.50	47.9	124,426	0.04%	大買/
2021/07/06	4.3	13.27	181	13.34	13.30	-176.7	126,833	-0.14%	大賣/鉅額交易
2021/07/05	36	13.25	126.2	13.24	13.25	-90.2	126,659	-0.07%	大賣/
2021/07/02	1	13.10	127	13.08	13.15	-126	126,296	-0.10%	大賣/鉅額交易
2021/07/01	23	13.03	36	13.08	13.05	-13	126,328	-0.01%
2021/06/30	52	13.13	13.1	13.15	13.15	38.9	126,167	0.03%
2021/06/29	95.2	13.00	29	12.99	13.00	66.2	126,127	0.05%
2021/06/28	46	13.18	228.1	13.17	13.20	-182.1	125,824	-0.14%	大賣/鉅額交易
2021/06/25	92	12.92	96	12.90	12.95	-4	125,374	0.00%
2021/06/24	67.1	12.86	20	12.90	12.80	47.1	125,396	0.04%
2021/06/23	224	12.91	381.1	12.88	12.85	-157.1	126,305	-0.12%	大買/大賣/鉅額交易
2021/06/22	220	12.75	245.3	12.71	12.65	-25.3	126,230	-0.02%	大買/大賣/
2021/06/21	58	12.17	13.5	12.24	12.15	44.5	123,178	0.04%
2021/06/18	42	12.32	12	12.44	12.25	30	122,899	0.02%
2021/06/17	8	12.27	6	12.41	12.45	2	122,509	0.00%
2021/06/16	37	12.29	10.1	12.32	12.35	26.9	124,544	0.02%
2021/06/15	29	12.38	10	12.36	12.40	19	124,700	0.02%
2021/06/11	11	12.54	140	12.47	12.50	-129	124,890	-0.10%	大賣/鉅額交易
2021/06/10	39	12.38	37	12.40	12.45	2	125,395	0.00%
2021/06/09	64	12.44	27	12.45	12.45	37	126,284	0.03%
2021/06/08	4	12.54	4	12.55	12.55	0	126,469	0.00%
2021/06/07	67.1	12.49	80.3	12.41	12.50	-13.2	128,135	-0.01%
2021/06/04	108	12.57	85.3	12.54	12.65	22.7	128,650	0.02%	大買/
2021/06/03	25	12.65	8	12.70	12.70	17	129,597	0.01%
2021/06/02	9	12.72	131	12.69	12.75	-122	130,004	-0.09%	大賣/鉅額交易
2021/06/01	3	12.52	50	12.59	12.60	-47	129,273	-0.04%
2021/05/31	58	12.38	138	12.38	12.45	-80	129,332	-0.06%	大賣/
2021/05/28	37	12.28	37	12.20	12.30	0	128,901	0.00%
2021/05/27	213.7	12.08	46	12.01	12.10	167.7	128,298	0.13%	大買/鉅額交易
2021/05/26	25.1	12.21	25	12.21	12.20	0.1	128,177	0.00%
2021/05/25	25.1	12.10	27	12.12	12.10	-1.9	128,520	0.00%
2021/05/24	1	12.00	22	12.03	12.05	-21	128,334	-0.02%
2021/05/21	59	11.98	189	12.08	12.05	-130	128,303	-0.10%	大賣/鉅額交易
2021/05/20	142.2	11.79	12	11.81	11.85	130.2	127,584	0.10%	大買/鉅額交易
2021/05/19	242.1	11.92	157	12.05	11.95	85.1	126,812	0.07%	大買/大賣/
2021/05/18	217.5	11.85	237.4	11.97	12.10	-19.9	125,810	-0.02%	大買/大賣/
2021/05/17	482.5	11.44	343	11.38	11.20	139.5	123,704	0.11%	大買/大賣/鉅額交易
2021/05/14	152.2	12.05	43	12.13	12.10	109.2	119,729	0.09%	大買/鉅額交易
2021/05/13	170.1	12.19	20	12.28	12.10	150.1	117,481	0.13%	大買/鉅額交易
2021/05/12	339	12.63	332	12.74	12.40	7	114,416	0.01%	大買/大賣/
2021/05/11	349.2	13.20	312	13.30	13.00	37.2	108,102	0.03%	大買/大賣/
2021/05/10	429	13.32	156.1	13.34	13.35	272.9	102,931	0.27%	大買/大賣/鉅額交易
2021/05/07	86	12.72	56	12.78	12.85	30	100,112	0.03%
2021/05/06	130.2	12.67	53	12.70	12.75	77.2	99,754	0.08%	大買/
2021/05/05	161	12.57	127	12.59	12.60	34	98,452	0.03%	大買/大賣/
2021/05/04	214.2	12.42	244.3	12.40	12.35	-30.1	96,151	-0.03%	大買/大賣/
2021/05/03	243.3	12.97	163.2	13.12	13.00	80.1	91,250	0.09%	大買/大賣/
2021/04/29	121.9	13.06	135.3	13.05	13.05	-13.4	89,321	-0.02%	大買/大賣/
2021/04/28	182	13.14	184	13.17	13.15	-2	86,923	0.00%	大買/大賣/
2021/04/27	361.2	13.36	277.1	13.37	13.45	84.1	84,339	0.10%	大買/大賣/
2021/04/26	200	13.31	445.4	13.23	13.50	-245.4	80,862	-0.30%	大買/大賣/鉅額交易
2021/04/23	98	12.10	118.3	12.07	12.30	-20.3	74,293	-0.03%	大賣/
2021/04/22	212	12.11	787.5	12.14	11.85	-575.5	72,104	-0.80%	大買/大賣/鉅額交易
2021/04/21	136.9	11.67	145.1	11.72	11.75	-8.2	68,469	-0.01%	大買/大賣/
2021/04/20	206	11.77	52	11.75	11.80	154	68,119	0.23%	大買/鉅額交易
2021/04/19	212.8	11.74	50	11.73	11.80	162.8	67,727	0.24%	大買/鉅額交易
2021/04/16	21.5	11.22	83	11.25	11.25	-61.5	67,623	-0.09%
2021/04/15	132	11.21	32	11.16	11.25	100	67,182	0.15%	大買/
2021/04/14	120	11.02	50	11.05	11.05	70	66,270	0.11%	大買/
2021/04/13	240.3	11.15	105.2	11.13	11.05	135.1	65,355	0.21%	大買/大賣/鉅額交易
2021/04/12	305	10.89	98.1	11.01	11.15	206.9	63,818	0.32%	大買/鉅額交易
2021/04/09	12	10.35	114	10.36	10.40	-102	60,551	-0.17%	大賣/鉅額交易
2021/04/08	20.5	10.41	29	10.41	10.40	-8.5	60,532	-0.01%
2021/04/07	38.1	10.41	81	10.41	10.45	-42.9	61,313	-0.07%
2021/04/06	80	10.49	32	10.57	10.45	48	61,136	0.08%
2021/04/01	31	10.50	16	10.49	10.50	15	60,829	0.02%
2021/03/31	22	10.44	44	10.46	10.50	-22	60,761	-0.04%
2021/03/30	33	10.39	167	10.41	10.40	-134	61,195	-0.22%	大賣/鉅額交易
2021/03/29	9.5	10.50	54	10.46	10.50	-44.5	61,482	-0.07%
2021/03/26	136	10.53	46.2	10.60	10.50	89.8	62,181	0.14%	大買/
2021/03/25	107	10.42	139	10.40	10.50	-32	62,038	-0.05%	大買/大賣/
2021/03/24	1	10.15	2	10.18	10.20	-1	62,349	0.00%
2021/03/23	27	10.24	59.7	10.25	10.20	-32.7	62,367	-0.05%
2021/03/22	34.2	10.10	52	10.14	10.15	-17.8	62,486	-0.03%
2021/03/19	59	10.07	49	10.09	10.00	10	62,256	0.02%
2021/03/18	41	10.00	40	10.01	10.00	1	60,575	0.00%
2021/03/17	97	10.01	114	10.05	10.05	-17	60,896	-0.03%	大賣/
2021/03/16	68	10.12	35	10.11	10.10	33	60,755	0.05%
2021/03/15	171.5	10.01	128.8	10.07	10.10	42.7	60,452	0.07%	大買/大賣/
2021/03/12	37	9.81	37	9.82	9.87	0	59,766	0.00%
2021/03/11	114	9.95	184	9.94	9.83	-70	60,524	-0.12%	大買/大賣/
2021/03/10	167	9.79	79	9.80	9.80	88	59,580	0.15%	大買/
2021/03/09	118	9.69	246	9.62	9.70	-128	58,773	-0.22%	大買/大賣/鉅額交易
2021/03/08	26	9.51	70	9.51	9.46	-44	57,704	-0.08%
2021/03/05	1	9.43	9	9.46	9.44	-8	57,289	-0.01%
2021/03/04	21	9.36	33.3	9.44	9.45	-12.3	58,862	-0.02%
2021/03/03	78	9.33	84.1	9.37	9.42	-6.1	58,451	-0.01%
2021/03/02	34.2	9.33	37	9.32	9.28	-2.8	57,903	0.00%
2021/02/26	104	9.38	4	9.38	9.30	100	57,908	0.17%	大買/
2021/02/25	56.2	9.47	73.4	9.46	9.55	-17.2	56,837	-0.03%
2021/02/24	33	9.32	33	9.35	9.31	0	55,825	0.00%
2021/02/23	12	9.26	9	9.27	9.29	3	55,424	0.01%
2021/02/22	59	9.22	24	9.21	9.20	35	54,947	0.06%
2021/02/19	4	9.17	6	9.19	9.20	-2	54,816	0.00%
2021/02/18	6	9.26	14.2	9.25	9.25	-8.2	54,667	-0.02%
2021/02/17	25	9.15	11	9.17	9.19	14	54,240	0.03%
2021/02/05	1	9.06	3	9.03	9.06	-2	53,406	0.00%
2021/02/04	26	9.02	0	0.00	9.03	26	53,389	0.05%
2021/02/03	18	9.00	28	9.02	9.05	-10	53,773	-0.02%
2021/02/02	13	8.96	7	9.05	8.95	6	53,969	0.01%
2021/02/01	14	8.94	16	8.92	8.93	-2	53,717	0.00%
2021/01/29	30.1	8.94	0	0.00	8.92	30.1	53,647	0.06%
2021/01/28	43	8.95	0	0.00	8.94	43	53,137	0.08%
2021/01/27	5	9.02	6	9.06	9.01	-1	52,475	0.00%
2021/01/26	18	9.05	19	9.05	9.04	-1	52,234	0.00%
2021/01/25	24	9.05	30	9.03	9.08	-6	51,945	-0.01%
2021/01/22	62	9.06	1	9.05	9.04	61	51,816	0.12%
2021/01/21	16	9.09	3	9.17	9.06	13	51,422	0.03%
2021/01/20	62	9.13	15.6	9.15	9.06	46.4	51,121	0.09%
2021/01/19	12	9.29	14	9.30	9.31	-2	50,347	0.00%
2021/01/18	81	9.17	77.8	9.19	9.25	3.2	50,015	0.01%
2021/01/15	21	9.36	71.2	9.37	9.28	-50.2	49,517	-0.10%
2021/01/14	67	9.52	11	9.53	9.46	56	49,113	0.11%
2021/01/13	83	9.52	43	9.60	9.51	40	48,581	0.08%
2021/01/12	120	9.51	20	9.50	9.47	100	47,754	0.21%	大買/
2021/01/11	116.1	9.72	116.1	9.76	9.71	0	46,504	0.00%	大買/大賣/
2021/01/08	0	0.00	104	9.36	9.41	-104	44,014	-0.24%	大賣/鉅額交易
2021/01/07	21	9.31	7	9.33	9.29	14	43,079	0.03%
2021/01/06	23	9.28	24	9.30	9.28	-1	42,418	0.00%
2021/01/05	0	0.00	51	9.22	9.24	-51	41,546	-0.12%
2021/01/04	8	9.24	32	9.27	9.24	-24	41,129	-0.06%
2020/12/31	49	9.32	1	9.28	9.30	48	40,631	0.12%
2020/12/30	51	9.32	149	9.34	9.38	-98	39,974	-0.25%	大賣/
2020/12/29	2	9.18	11	9.20	9.18	-9	38,800	-0.02%
2020/12/28	12	9.17	4	9.19	9.17	8	38,423	0.02%
2020/12/25	58	9.25	11	9.23	9.20	47	38,192	0.12%
2020/12/24	22	9.20	37	9.18	9.22	-15	37,695	-0.04%
2020/12/23	4	9.07	131	9.03	9.19	-127	36,409	-0.35%	大賣/鉅額交易
2020/12/22	20	9.12	35	9.10	9.05	-15	35,227	-0.04%
2020/12/21	15	9.10	16.2	9.07	9.11	-1.2	34,095	0.00%
2020/12/18	38	9.09	63	9.15	9.04	-25	32,588	-0.08%
2020/12/17	24	9.12	118	9.13	9.15	-94	30,533	-0.31%	大賣/
2020/12/16	21	9.03	28.6	9.06	9.10	-7.6	29,857	-0.03%
2020/12/15	7	8.97	40	8.99	8.94	-33	29,180	-0.11%
2020/12/14	31	9.05	0	0.00	9.06	31	28,503	0.11%
2020/12/11	155	9.06	1	9.07	9.07	154	27,831	0.55%	大買/鉅額交易
2020/12/10	23.4	8.93	65.1	8.94	8.96	-41.8	26,740	-0.16%
2020/12/09	11	8.88	42	8.88	8.90	-31	26,316	-0.12%
2020/12/08	51	8.99	151.1	8.99	8.95	-100.1	25,947	-0.39%	大賣/
2020/12/07	143	9.10	56.9	9.13	9.13	86.1	25,171	0.34%	大買/
2020/12/04	16	8.98	27	8.99	9.00	-11	23,819	-0.05%
2020/12/03	5	8.89	3	8.89	8.92	2	22,879	0.01%
2020/12/02	2	8.87	14	8.89	8.93	-12	22,440	-0.05%
2020/12/01	9.3	8.85	2	8.85	8.88	7.3	21,754	0.03%
2020/11/30	168	8.85	10	8.83	8.92	158	21,563	0.73%	大買/鉅額交易
2020/11/27	27	8.69	12	8.72	8.74	15	19,732	0.08%
2020/11/26	3	8.67	3	8.68	8.71	0	19,422	0.00%
2020/11/25	27	8.69	24	8.73	8.68	3	19,619	0.02%
2020/11/24	2	8.65	9	8.66	8.69	-7	19,222	-0.04%
2020/11/23	21	8.67	7.2	8.65	8.68	13.8	19,056	0.07%
2020/11/20	35	8.63	5	8.61	8.64	30	18,889	0.16%
2020/11/19	1	8.69	0	0.00	8.69	1	18,794	0.01%
2020/11/18	2	8.72	36	8.70	8.72	-34	18,609	-0.18%
2020/11/17	2	8.66	2	8.66	8.66	0	18,466	0.00%
2020/11/16	2	8.68	0	0.00	8.68	2	18,839	0.01%
2020/11/13	49.1	8.63	15	8.64	8.64	34.1	18,914	0.18%
2020/11/12	12	8.68	1	8.63	8.69	11	18,904	0.06%
2020/11/11	29	8.76	14.1	8.79	8.79	14.9	18,722	0.08%
2020/11/10	14	8.68	1	8.73	8.67	13	18,183	0.07%
2020/11/09	21	8.59	10	8.64	8.62	11	17,793	0.06%
2020/11/06	0.5	8.54	1	8.58	8.58	-0.5	17,608	0.00%
2020/11/05	8	8.55	13	8.55	8.52	-5	17,546	-0.03%
2020/11/04	10	8.53	5	8.51	8.49	5	17,619	0.03%
2020/11/03	0	0.00	4	8.51	8.53	-4	17,807	-0.02%
2020/11/02	0	0.00	15	8.43	8.46	-15	17,998	-0.08%
2020/10/30	10	8.37	0	0.00	8.38	10	18,094	0.06%
2020/10/29	18	8.42	0	0.00	8.44	18	17,946	0.10%
2020/10/28	5	8.48	12.1	8.50	8.50	-7.1	17,975	-0.04%
2020/10/27	1	8.50	0	0.00	8.52	1	18,143	0.01%
2020/10/23	1	8.45	0	0.00	8.47	1	18,589	0.01%
2020/10/22	4	8.47	0	0.00	8.44	4	18,859	0.02%
2020/10/21	0	0.00	1	8.50	8.50	-1	18,834	-0.01%
2020/10/20	1	8.47	0	0.00	8.49	1	19,061	0.01%
2020/10/19	10	8.49	5	8.52	8.50	5	19,162	0.03%
2020/10/16	8	8.44	2	8.50	8.42	6	19,418	0.03%
2020/10/15	6	8.44	0	0.00	8.42	6	19,745	0.03%
2020/10/14	24.3	8.50	0	0.00	8.47	24.3	19,782	0.12%
2020/10/13	1	8.45	3.3	8.46	8.50	-2.3	19,956	-0.01%
2020/10/12	2	8.54	3	8.54	8.55	-1	20,127	0.00%
2020/10/08	3	8.60	36	8.60	8.60	-33	20,342	-0.16%
2020/10/07	1	8.55	0	0.00	8.55	1	20,568	0.00%
2020/10/06	1.2	8.61	4	8.60	8.61	-2.8	20,790	-0.01%
2020/10/05	4	8.46	0.3	8.48	8.45	3.7	21,102	0.02%
2020/09/30	11	8.50	1	8.51	8.51	10	21,654	0.05%
2020/09/29	0	0.00	52	8.50	8.51	-52	21,984	-0.24%
2020/09/28	0	0.00	1	8.40	8.41	-1	22,689	0.00%
2020/09/25	16	8.26	4	8.32	8.33	12	24,011	0.05%
2020/09/24	19	8.21	11	8.18	8.21	8	25,377	0.03%
2020/09/23	66	8.46	1	8.42	8.46	65	25,610	0.25%
2020/09/22	5	8.51	0	0.00	8.50	5	26,012	0.02%
2020/09/21	5	8.64	0	0.00	8.61	5	26,180	0.02%
2020/09/18	2	8.69	55	8.71	8.65	-53	26,412	-0.20%
2020/09/17	17	8.71	1	8.69	8.70	16	26,146	0.06%
2020/09/16	0	0.00	8	8.74	8.74	-8	26,213	-0.03%
2020/09/15	2	8.73	23	8.75	8.75	-21	26,226	-0.08%
2020/09/14	7	8.76	23	8.76	8.77	-16	26,778	-0.06%
2020/09/11	24	8.75	17	8.76	8.77	7	26,860	0.03%
2020/09/10	7	8.66	100	8.68	8.70	-93	26,718	-0.35%
2020/09/09	23	8.56	60	8.57	8.60	-37	26,769	-0.14%
2020/09/08	50	8.66	28	8.67	8.66	22	27,064	0.08%
2020/09/07	0	0.00	51	8.64	8.62	-51	27,362	-0.19%
2020/09/04	9	8.56	4	8.57	8.58	5	27,860	0.02%
2020/09/03	2	8.60	2	8.60	8.59	0	27,964	0.00%
2020/09/02	8	8.56	0	0.00	8.57	8	27,849	0.03%
2020/09/01	0	0.00	7	8.61	8.60	-7	28,084	-0.02%
2020/08/31	42	8.56	7	8.63	8.54	35	28,148	0.12%
2020/08/28	33.3	8.61	50	8.62	8.61	-16.7	28,056	-0.06%
2020/08/27	0	0.00	2	8.55	8.57	-2	28,494	-0.01%
2020/08/26	2	8.59	0	0.00	8.58	2	28,682	0.01%
2020/08/25	18	8.58	2	8.61	8.58	16	29,029	0.06%
2020/08/24	11	8.53	5	8.54	8.53	6	29,425	0.02%
2020/08/21	31	8.52	6.6	8.56	8.56	24.4	29,646	0.08%
2020/08/20	150	8.51	55.1	8.42	8.41	94.9	29,657	0.32%	大買/
2020/08/19	12	8.67	70	8.70	8.65	-58	29,248	-0.20%
2020/08/18	0	0.00	2	8.67	8.67	-2	29,074	-0.01%
2020/08/17	11	8.67	12	8.70	8.70	-1	29,196	0.00%
2020/08/14	7	8.65	0	0.00	8.66	7	29,191	0.02%
2020/08/11	1	8.72	10	8.70	8.68	-9	29,567	-0.03%
2020/08/10	1	8.70	6	8.71	8.72	-5	29,663	-0.02%
2020/08/07	1	8.63	7	8.70	8.66	-6	29,659	-0.02%
2020/08/06	7	8.72	0	0.00	8.71	7	29,540	0.02%
2020/08/05	92	8.62	18.4	8.63	8.63	73.6	29,537	0.25%
2020/08/04	18	8.57	20	8.63	8.58	-2	29,689	-0.01%
2020/08/03	18.2	8.58	1	8.53	8.53	17.2	29,707	0.06%
2020/07/31	0	0.00	10.1	8.68	8.64	-10.1	29,568	-0.03%
2020/07/30	46.1	8.65	11	8.66	8.66	35.1	29,583	0.12%
2020/07/29	12	8.75	6	8.75	8.75	6	29,487	0.02%
2020/07/28	25	8.56	10	8.62	8.59	15	29,815	0.05%
2020/07/27	11	8.68	0	0.00	8.61	11	30,109	0.04%
2020/07/24	18	8.77	9	8.79	8.75	9	30,314	0.03%
2020/07/23	19	8.86	70	8.85	8.86	-51	30,505	-0.17%
2020/07/22	27	8.86	101	8.86	8.90	-74	30,663	-0.24%	大賣/
2020/07/21	30	8.89	49	8.90	8.85	-19	30,465	-0.06%
2020/07/20	6	8.90	39	8.91	8.94	-33	30,241	-0.11%
2020/07/17	3	8.90	6	8.93	8.91	-3	30,297	-0.01%
2020/07/16	7	8.87	57	8.88	8.87	-50	30,725	-0.16%
2020/07/15	16	8.89	18	8.86	8.86	-2	30,708	-0.01%
2020/07/14	12	8.86	31	8.88	8.88	-19	30,875	-0.06%
2020/07/13	33	8.77	1	8.78	8.81	32	31,115	0.10%
2020/07/10	16	8.74	65	8.73	8.75	-49	31,523	-0.16%
2020/07/09	36	8.86	50	8.83	8.83	-14	31,610	-0.04%
2020/07/08	17	8.92	18	8.92	8.92	-1	31,802	0.00%
2020/07/07	53	8.95	25	8.99	8.94	28	31,687	0.09%
2020/07/06	19.1	9.03	29	9.03	9.04	-9.9	31,066	-0.03%
2020/07/03	208	9.47	81	9.47	9.47	127	29,825	0.43%	大買/鉅額交易
2020/07/02	113	9.47	47	9.47	9.48	66	28,526	0.23%	大買/
2020/07/01	7	9.48	11.1	9.48	9.48	-4.1	28,038	-0.01%
2020/06/30	152	9.43	44	9.41	9.46	108	27,582	0.39%	大買/鉅額交易
2020/06/29	22	9.34	0	0.00	9.37	22	27,984	0.08%
2020/06/24	13	9.38	0.1	9.34	9.34	12.9	27,915	0.05%
2020/06/23	4	9.34	131	9.35	9.33	-127	28,234	-0.45%	大賣/鉅額交易
2020/06/22	31	9.33	11	9.33	9.32	20	28,295	0.07%
2020/06/19	35	9.31	0	0.00	9.26	35	28,847	0.12%
2020/06/18	3	9.33	50	9.36	9.40	-47	28,729	-0.16%
2020/06/17	43.5	9.40	5	9.42	9.40	38.5	28,912	0.13%
2020/06/16	14	9.38	25	9.37	9.39	-11	29,766	-0.04%
2020/06/15	3	9.36	20	9.33	9.27	-17	31,261	-0.05%
2020/06/12	9	9.05	168	9.05	9.16	-159	31,650	-0.50%	大賣/鉅額交易
2020/06/11	43	9.27	55.3	9.26	9.20	-12.3	32,027	-0.04%
2020/06/10	5	9.45	9	9.45	9.47	-4	31,963	-0.01%
2020/06/09	6	9.48	14	9.47	9.48	-8	33,030	-0.02%
2020/06/08	11	9.45	10	9.48	9.49	1	33,656	0.00%
2020/06/05	1	9.33	10	9.34	9.40	-9	33,743	-0.03%
2020/06/04	10	9.36	38	9.37	9.36	-28	34,278	-0.08%
2020/06/03	14	9.28	50	9.28	9.30	-36	34,614	-0.10%
2020/06/02	4	9.15	2.1	9.16	9.14	1.9	34,369	0.01%
2020/06/01	0	0.00	53	9.15	9.11	-53	34,332	-0.15%
2020/05/29	6	8.99	30	9.06	9.09	-24	34,099	-0.07%
2020/05/28	6	9.00	7	9.04	9.00	-1	33,815	0.00%
2020/05/27	11	9.05	5	9.07	9.07	6	33,948	0.02%
2020/05/26	106	9.03	3	9.05	9.02	103	34,214	0.30%	大買/鉅額交易
2020/05/25	23	8.89	5	8.95	8.97	18	34,322	0.05%
2020/05/22	33	8.95	1	8.93	8.93	32	34,457	0.09%
2020/05/21	18.3	9.02	1	9.02	9.01	17.3	34,522	0.05%
2020/05/20	80	9.01	20	9.04	9.02	60	34,534	0.17%
2020/05/19	38	9.01	5	9.03	9.00	33	34,542	0.10%
2020/05/18	20	8.95	9	8.98	8.95	11	34,373	0.03%
2020/05/15	11	8.95	5	8.95	8.95	6	34,217	0.02%
2020/05/14	20	9.00	21	9.01	8.99	-1	34,006	0.00%
2020/05/13	19	9.05	28	9.02	9.04	-9	33,834	-0.03%
2020/05/12	5	9.03	16	9.06	9.04	-11	33,932	-0.03%
2020/05/11	18	9.09	5.1	9.10	9.10	12.9	33,846	0.04%
2020/05/08	15	8.99	3	9.02	8.98	12	33,671	0.04%
2020/05/06	3	8.91	0.1	8.92	8.90	2.9	33,670	0.01%
2020/05/05	46	8.95	1	8.96	8.92	45	33,636	0.13%
2020/05/04	15	8.80	38	8.79	8.93	-23	33,672	-0.07%
2020/04/30	59.7	9.07	66.5	9.08	9.06	-6.8	33,466	-0.02%
2020/04/29	6	8.97	37	8.92	8.98	-31	33,376	-0.09%
2020/04/28	27	8.73	22	8.71	8.76	5	33,328	0.02%
2020/04/27	20	8.55	7.1	8.61	8.58	12.9	34,140	0.04%
2020/04/24	35	8.44	0	0.00	8.40	35	34,012	0.10%
2020/04/23	25	8.46	25	8.46	8.43	0	34,060	0.00%
2020/04/22	2	8.40	7	8.38	8.39	-5	33,930	-0.01%
2020/04/21	22	8.40	1	8.41	8.36	21	33,923	0.06%
2020/04/20	13	8.58	1	8.59	8.56	12	33,551	0.04%
2020/04/17	60	8.64	44	8.67	8.60	16	33,599	0.05%
2020/04/16	25	8.54	69	8.58	8.51	-44	33,464	-0.13%
2020/04/15	43.5	8.65	25	8.62	8.66	18.5	33,094	0.06%
2020/04/14	83	8.47	19	8.51	8.51	64	32,751	0.20%
2020/04/13	96.8	8.28	38	8.35	8.35	58.8	32,360	0.18%
2020/04/10	39	8.09	14	8.10	8.13	25	31,789	0.08%
2020/04/09	16.7	7.90	11	7.88	7.95	5.7	31,596	0.02%
2020/04/08	3	7.85	3	7.82	7.83	0	31,500	0.00%
2020/04/07	6	7.74	11	7.74	7.76	-5	31,386	-0.02%
2020/04/06	0	0.00	14	7.61	7.65	-14	31,416	-0.04%
2020/04/01	6	7.48	0	0.00	7.51	6	31,248	0.02%
2020/03/31	36	7.61	12	7.51	7.42	24	31,109	0.08%
2020/03/30	4	7.62	33	7.68	7.74	-29	30,327	-0.10%
2020/03/27	79	7.79	20	7.84	7.81	59	30,076	0.20%
2020/03/26	24	7.58	27	7.57	7.60	-3	29,712	-0.01%
2020/03/25	124	7.56	40	7.56	7.54	84	29,961	0.28%	大買/
2020/03/24	15	7.27	14	7.34	7.26	1	29,536	0.00%
2020/03/23	31	7.02	35	7.04	7.01	-4	29,297	-0.01%
2020/03/20	92	7.17	87	7.37	7.35	5	29,208	0.02%
2020/03/19	173	7.07	58	7.17	6.90	115	28,477	0.40%	大買/鉅額交易
2020/03/18	12	7.54	21	7.55	7.50	-9	27,654	-0.03%
2020/03/17	49	7.65	55	7.67	7.60	-6	27,212	-0.02%
2020/03/16	69	8.00	35.5	7.96	7.93	33.5	26,615	0.13%
2020/03/13	51	7.91	72.7	7.98	8.29	-21.7	26,174	-0.08%
2020/03/12	81	8.62	35	8.58	8.56	46	24,977	0.18%
2020/03/11	8	8.98	56.1	9.02	8.97	-48.1	24,337	-0.20%
2020/03/10	75	9.00	89	8.99	9.00	-14	24,120	-0.06%
2020/03/09	45	9.05	0	0.00	9.03	45	23,767	0.19%
2020/03/06	0.4	9.20	0	0.00	9.18	0.4	23,205	0.00%
2020/03/05	3	9.35	2	9.34	9.36	1	23,122	0.00%
2020/03/04	23	9.26	31	9.26	9.26	-8	23,182	-0.03%
2020/03/03	3	9.20	3	9.20	9.17	0	23,128	0.00%
2020/03/02	93	9.04	0	0.00	9.10	93	23,074	0.40%
2020/02/27	29	9.18	9	9.19	9.16	20	23,444	0.09%
2020/02/26	30	9.20	2	9.21	9.21	28	23,176	0.12%
2020/02/25	6	9.26	1	9.25	9.24	5	23,013	0.02%
2020/02/24	28	9.28	8.2	9.28	9.30	19.8	23,082	0.09%
2020/02/21	13	9.40	0	0.00	9.36	13	22,923	0.06%
2020/02/20	49.6	9.45	19	9.41	9.41	30.6	22,910	0.13%
2020/02/19	9.6	9.40	1	9.44	9.41	8.6	22,921	0.04%
2020/02/17	5	9.37	20	9.37	9.36	-15	23,118	-0.06%
2020/02/14	105	9.39	6.1	9.38	9.41	98.9	23,340	0.42%	大買/
2020/02/13	16.5	9.37	0	0.00	9.40	16.5	23,611	0.07%
2020/02/12	15	9.38	20	9.39	9.35	-5	24,020	-0.02%
2020/02/11	2	9.36	0	0.00	9.36	2	24,391	0.01%
2020/02/10	4	9.26	0	0.00	9.31	4	25,741	0.02%
2020/02/07	1	9.35	0	0.00	9.35	1	26,401	0.00%
2020/02/06	3	9.40	5	9.38	9.49	-2	27,017	-0.01%
2020/02/05	6	9.29	0	0.00	9.33	6	27,138	0.02%
2020/02/04	47	9.30	0	0.00	9.29	47	27,028	0.17%
2020/02/03	28	9.14	22	9.16	9.23	6	27,101	0.02%
2020/01/31	75	9.34	5	9.36	9.29	70	26,842	0.26%
2020/01/30	106	9.40	30	9.48	9.26	76	26,536	0.29%	大買/
2020/01/20	58	9.85	10	9.85	9.84	48	25,320	0.19%
2020/01/17	25	9.86	15	9.85	9.85	10	25,290	0.04%
2020/01/16	9	9.82	0	0.00	9.85	9	25,530	0.04%
2020/01/15	22	9.86	1	9.83	9.84	21	25,653	0.08%
2020/01/14	37	9.88	41	9.87	9.88	-4	25,665	-0.02%
2020/01/13	15	9.81	0	0.00	9.83	15	25,487	0.06%
2020/01/10	9	9.72	6.3	9.74	9.74	2.7	25,698	0.01%
2020/01/09	5	9.62	10	9.63	9.63	-5	25,855	-0.02%
2020/01/08	8	9.57	10	9.60	9.56	-2	25,981	-0.01%
2020/01/07	0	0.00	150	9.66	9.65	-150	25,779	-0.58%	大賣/鉅額交易
2020/01/06	82	9.67	7	9.68	9.65	75	25,811	0.29%
2020/01/03	5	9.73	8	9.74	9.76	-3	25,773	-0.01%
2020/01/02	25	9.73	0	0.00	9.72	25	25,819	0.10%
2019/12/31	17	9.73	2	9.73	9.73	15	25,702	0.06%
2019/12/30	61	9.77	3	9.76	9.72	58	25,617	0.23%
2019/12/27	5	9.80	30.2	9.80	9.79	-25.2	25,536	-0.10%
2019/12/26	104	9.79	5	9.79	9.79	99	25,435	0.39%	大買/
2019/12/25	10	9.80	0	0.00	9.81	10	25,467	0.04%
2019/12/24	9	9.83	0	0.00	9.81	9	25,460	0.04%
2019/12/23	15	9.82	0	0.00	9.87	15	25,535	0.06%
2019/12/20	7	9.83	14	9.85	9.81	-7	25,509	-0.03%
2019/12/19	11	9.85	0	0.00	9.89	11	25,067	0.04%
2019/12/18	70	9.90	17.1	9.91	9.90	52.9	24,854	0.21%
2019/12/17	0	0.00	8	9.89	9.93	-8	24,888	-0.03%
2019/12/16	4	9.89	11	9.88	9.81	-7	24,640	-0.03%
2019/12/13	37	9.90	113	9.86	9.91	-76	24,391	-0.31%	大賣/
2019/12/12	2	9.72	204	9.72	9.77	-202	23,478	-0.86%	大賣/鉅額交易
2019/12/11	10.1	9.71	0	0.00	9.69	10.1	23,270	0.04%
2019/12/10	5	9.66	15	9.68	9.66	-10	23,292	-0.04%
2019/12/09	2	9.68	0	0.00	9.66	2	23,321	0.01%
2019/12/06	69	9.66	10	9.65	9.65	59	23,362	0.25%
2019/12/05	25	9.62	1.6	9.62	9.62	23.4	23,280	0.10%
2019/12/04	60	9.56	10	9.58	9.58	50	23,074	0.22%
2019/12/03	5	9.62	0	0.00	9.62	5	22,973	0.02%
2019/12/02	25	9.64	3.2	9.68	9.66	21.8	22,910	0.10%
2019/11/29	57.9	9.74	2.1	9.75	9.71	55.8	22,714	0.25%
2019/11/28	7.7	9.81	0	0.00	9.80	7.7	22,477	0.03%
2019/11/27	55	9.85	31	9.82	9.82	24	22,536	0.11%
2019/11/26	33	9.90	100	9.90	9.87	-67	22,388	-0.30%
2019/11/25	0	0.00	53	9.89	9.92	-53	21,636	-0.24%
2019/11/22	2	9.81	8.5	9.84	9.88	-6.5	22,022	-0.03%
2019/11/21	7	9.79	0	0.00	9.78	7	21,968	0.03%
2019/11/20	17	9.85	0	0.00	9.87	17	21,685	0.08%
2019/11/18	55	9.89	9	9.87	9.90	46	21,519	0.21%
2019/11/15	50	9.93	7	9.93	9.90	43	21,380	0.20%
2019/11/14	20	9.83	28	9.84	9.83	-8	21,305	-0.04%
2019/11/13	9	9.90	28	9.92	9.89	-19	21,386	-0.09%
2019/11/12	122	9.97	0	0.00	9.97	122	21,254	0.57%	大買/鉅額交易
2019/11/11	24	9.89	61	9.90	9.89	-37	21,061	-0.18%
2019/11/08	15	10.05	4	10.05	10.00	11	20,524	0.05%
2019/11/07	22	10.08	44	10.09	10.10	-22	20,082	-0.11%
2019/11/06	31	9.91	71	9.91	9.94	-40	18,601	-0.22%
2019/11/05	40	9.83	81	9.81	9.86	-41	18,098	-0.23%
2019/11/04	0	0.00	108	9.63	9.65	-108	17,590	-0.61%	大賣/鉅額交易
2019/11/01	3	9.49	0	0.00	9.54	3	17,576	0.02%
2019/10/31	0	0.00	15.7	9.55	9.50	-15.7	17,750	-0.09%
2019/10/30	0	0.00	7	9.52	9.53	-7	17,597	-0.04%
2019/10/29	0	0.00	1	9.46	9.48	-1	17,591	-0.01%
2019/10/28	3	9.50	0	0.00	9.50	3	17,499	0.02%
2019/10/25	18	9.49	32	9.50	9.47	-14	17,436	-0.08%
2019/10/24	2	9.53	32	9.54	9.54	-30	17,336	-0.17%
2019/10/23	24	9.42	14	9.41	9.41	10	17,087	0.06%
2019/10/22	0	0.00	22	9.47	9.49	-22	17,005	-0.13%
2019/10/21	1	9.45	0	0.00	9.45	1	16,986	0.01%
2019/10/18	24	9.43	31	9.43	9.47	-7	16,897	-0.04%
2019/10/17	34	9.38	2	9.42	9.46	32	16,469	0.19%
2019/10/16	1	9.34	10.1	9.32	9.34	-9.1	16,019	-0.06%
2019/10/15	1	9.24	1	9.25	9.24	-0.1	16,026	0.00%
2019/10/14	10	9.25	5	9.25	9.27	5	16,051	0.03%
2019/10/09	28	9.12	23	9.14	9.11	5	15,930	0.03%
2019/10/08	0	0.00	5.2	9.20	9.20	-5.2	15,837	-0.03%
2019/10/07	20	9.17	0	0.00	9.15	20	15,905	0.13%
2019/10/03	57	9.15	0	0.00	9.14	57	15,974	0.36%
2019/10/02	20	9.25	0	0.00	9.25	20	15,890	0.13%
2019/10/01	2	9.25	5	9.27	9.29	-3	15,899	-0.02%
2019/09/27	23	9.27	26	9.28	9.24	-3	16,020	-0.02%
2019/09/26	15.1	9.34	0	0.00	9.31	15.1	16,324	0.09%
2019/09/25	7	9.31	0	0.00	9.34	7	16,467	0.04%
2019/09/24	14	9.37	0	9.36	9.37	14	16,455	0.09%
2019/09/23	5	9.40	0	0.00	9.39	5	16,623	0.03%
2019/09/20	90	9.40	0	0.00	9.37	90	16,873	0.53%
2019/09/19	17	9.42	0	0.00	9.42	17	16,626	0.10%
2019/09/18	5	9.41	6.7	9.42	9.42	-1.7	16,719	-0.01%
2019/09/17	0	0.00	45	9.41	9.45	-45	16,676	-0.27%
2019/09/16	2	9.43	24	9.45	9.44	-22	16,935	-0.13%
2019/09/12	10	9.45	12	9.43	9.44	-2	16,974	-0.01%
2019/09/11	10	9.38	43	9.40	9.40	-33	17,073	-0.19%
2019/09/10	31	9.34	28	9.39	9.39	3	16,977	0.02%
2019/09/09	13	9.30	39	9.31	9.32	-26	16,832	-0.15%
2019/09/06	10	9.24	5.2	9.25	9.25	4.8	16,853	0.03%
2019/09/05	11	9.20	26	9.22	9.28	-15	16,910	-0.09%
2019/09/04	4	9.12	5	9.12	9.15	-1	16,818	-0.01%
2019/09/03	31	9.10	0	0.00	9.07	31	16,907	0.18%
2019/09/02	13	9.10	2	9.11	9.13	11	16,980	0.06%
2019/08/30	11	9.06	26.3	9.04	9.09	-15.3	17,154	-0.09%
2019/08/29	6.1	8.99	3	8.99	8.99	3.1	17,126	0.02%
2019/08/28	0	0.00	51.3	9.04	9.02	-51.3	17,213	-0.30%
2019/08/27	22	9.01	0	0.00	8.96	22	17,343	0.13%
2019/08/26	45	9.00	2	9.00	9.00	43	17,126	0.25%
2019/08/22	10	9.06	6	9.06	9.06	4	17,462	0.02%
2019/08/21	11	9.08	3	9.05	9.05	8	19,290	0.04%
2019/08/20	5	9.11	0	0.00	9.10	5	19,305	0.03%
2019/08/19	5	9.17	8.9	9.16	9.13	-3.9	19,450	-0.02%
2019/08/16	16	9.00	10	9.00	9.16	6	19,725	0.03%
2019/08/15	22	9.00	4	9.01	9.01	18	19,763	0.09%
2019/08/14	32	9.08	0	0.00	9.06	32	20,211	0.16%
2019/08/13	4	9.08	23	9.06	9.06	-19	20,299	-0.09%
2019/08/12	6	9.14	2	9.17	9.12	4	20,643	0.02%
2019/08/08	4	9.07	0	0.00	9.06	4	20,972	0.02%
2019/08/07	21	9.00	0	0.00	8.99	21	21,188	0.10%
2019/08/06	7	8.99	11	8.97	9.02	-4	21,745	-0.02%
2019/08/05	52	9.09	9.2	9.08	9.08	42.8	21,641	0.20%
2019/08/02	30	9.14	2	9.13	9.15	28	21,731	0.13%
2019/08/01	72	9.22	0	0.00	9.22	72	22,011	0.33%
2019/07/31	29	9.33	1	9.33	9.28	28	22,200	0.13%
2019/07/30	0	0.00	3	9.36	9.37	-3	22,246	-0.01%
2019/07/29	7	9.31	0	0.00	9.35	7	22,397	0.03%
2019/07/26	15	9.27	0	0.00	9.32	15	22,450	0.07%
2019/07/25	11	9.25	0	0.00	9.25	11	22,706	0.05%
2019/07/24	7	9.26	0	0.00	9.27	7	23,004	0.03%
2019/07/23	13	9.28	1	9.31	9.26	12	23,066	0.05%
2019/07/22	9	9.32	5	9.32	9.32	4	23,024	0.02%
2019/07/19	7	9.35	2	9.36	9.32	5	23,094	0.02%
2019/07/18	3	9.33	0	0.00	9.33	3	23,137	0.01%
2019/07/17	15	9.34	0	0.00	9.37	15	23,174	0.06%
2019/07/12	13	9.43	5.2	9.42	9.41	7.8	23,187	0.03%
2019/07/11	37	9.44	19	9.47	9.48	18	23,178	0.08%
2019/07/10	14	9.30	10	9.30	9.29	4	23,037	0.02%
2019/07/09	20	9.29	1.8	9.28	9.28	18.2	23,142	0.08%
2019/07/08	17	9.30	1	9.30	9.33	16	23,172	0.07%
2019/07/05	0	0.00	1	9.32	9.32	-1	23,361	0.00%
2019/07/04	12	9.31	38	9.30	9.32	-26	23,841	-0.11%
2019/07/03	66	9.51	11	9.52	9.50	55	23,813	0.23%
2019/07/02	120	9.52	4	9.54	9.55	116	23,719	0.49%	大買/鉅額交易
2019/07/01	11	9.50	11	9.55	9.50	0	23,633	0.00%
2019/06/27	25	9.53	0	0.00	9.50	25	23,736	0.11%
2019/06/26	50	9.50	0	0.00	9.50	50	24,068	0.21%
2019/06/25	0	0.00	25	9.51	9.54	-25	24,332	-0.10%
2019/06/24	3	9.50	0	0.00	9.53	3	24,293	0.01%
2019/06/20	210	9.52	47	9.53	9.50	163	24,298	0.67%	大買/鉅額交易
2019/06/19	21	9.42	15	9.43	9.47	6	24,178	0.02%
2019/06/17	6	9.34	0.1	9.31	9.31	6	24,248	0.02%
2019/06/14	2	9.28	0	0.00	9.27	2	24,662	0.01%
2019/06/13	23	9.27	0	0.00	9.27	23	24,631	0.09%
2019/06/12	1	9.34	43	9.33	9.37	-42	25,001	-0.17%
2019/06/11	4	9.45	0	0.00	9.43	4	25,018	0.02%
2019/06/10	7	9.50	10	9.50	9.53	-3	24,867	-0.01%
2019/06/06	0	0.00	2	9.40	9.45	-2	24,846	-0.01%
2019/06/05	10.3	9.36	0	0.00	9.33	10.3	24,822	0.04%
2019/06/04	7	9.26	0	0.00	9.30	7	24,760	0.03%
2019/06/03	0	0.00	1	9.25	9.25	-1	24,647	0.00%
2019/05/31	12	9.25	2	9.25	9.30	10	24,643	0.04%
2019/05/30	10	9.21	1	9.17	9.24	9	24,469	0.04%
2019/05/29	11	9.12	6	9.13	9.10	5	24,505	0.02%
2019/05/28	2	9.18	20	9.22	9.14	-18	24,400	-0.07%
2019/05/27	6	9.17	1	9.17	9.23	5	22,768	0.02%
2019/05/24	28	9.20	2.3	9.20	9.20	25.7	22,801	0.11%
2019/05/23	40	9.15	3	9.20	9.20	37	22,752	0.16%
2019/05/22	7	9.30	9.2	9.30	9.30	-2.2	22,513	-0.01%
2019/05/21	68	9.37	26	9.41	9.42	42	22,425	0.19%
2019/05/20	15	9.11	0	0.00	9.16	15	21,915	0.07%
2019/05/17	11.9	9.03	15.2	9.03	9.05	-3.3	21,729	-0.02%
2019/05/16	26	9.10	2	9.15	9.03	24	21,397	0.11%
2019/05/15	6	9.25	2	9.22	9.23	4	21,106	0.02%
2019/05/14	28	9.24	0	0.00	9.21	28	21,090	0.13%
2019/05/13	1	9.51	3	9.51	9.48	-2	20,271	-0.01%
2019/05/10	28	9.51	0	0.00	9.48	28	20,290	0.14%
2019/05/09	31	9.59	13	9.56	9.50	18	20,104	0.09%
2019/05/08	2	9.68	20	9.65	9.65	-18	19,659	-0.09%
2019/05/07	13	9.79	0	0.00	9.75	13	19,271	0.07%
2019/05/06	11	9.81	0	0.00	9.81	11	19,210	0.06%
2019/05/03	18	9.93	10.1	9.92	9.92	7.9	19,237	0.04%
2019/05/02	12	9.92	8	9.91	9.91	4	19,193	0.02%
2019/04/30	20	9.94	37	9.94	9.95	-17	18,925	-0.09%
2019/04/29	5	10.05	81	10.00	10.05	-76	18,540	-0.41%
2019/04/26	4	9.93	2	9.93	9.96	2	18,447	0.01%
2019/04/25	2	9.96	44	9.96	9.96	-42	18,460	-0.23%
2019/04/24	1	9.99	29	9.97	9.97	-28	18,421	-0.15%
2019/04/23	20	9.96	0	0.00	9.99	20	18,498	0.11%
2019/04/22	1	9.99	32.4	10.00	9.99	-31.4	18,469	-0.17%
2019/04/19	1	9.99	6	10.00	10.00	-5	18,512	-0.03%
2019/04/18	26	9.98	53	10.05	10.00	-27	18,539	-0.15%
2019/04/17	4	10.03	21	10.00	10.00	-17	18,487	-0.09%
2019/04/16	101	10.00	0	0.00	10.05	101	18,438	0.55%	大買/鉅額交易
2019/04/15	3	10.05	26	10.05	10.00	-23	18,479	-0.12%
2019/04/12	0	0.00	13	10.05	10.10	-13	18,693	-0.07%
2019/04/11	4	10.00	0	0.00	10.05	4	18,594	0.02%
2019/04/10	10.7	10.05	0	0.00	10.05	10.7	18,387	0.06%
2019/04/09	12	10.05	21	10.10	10.05	-9	17,940	-0.05%
2019/04/08	25	10.00	0	0.00	10.05	25	17,801	0.14%
2019/04/03	3	10.05	0	0.00	10.10	3	17,470	0.02%
2019/04/02	0.5	10.05	4	10.05	10.05	-3.5	17,350	-0.02%
2019/04/01	51.5	10.26	9	10.22	10.05	42.5	17,227	0.25%
2019/03/29	1	10.30	60.1	10.25	10.30	-59.1	16,867	-0.35%
2019/03/28	3	10.03	5	10.15	10.15	-2	16,524	-0.01%
2019/03/27	11	10.10	25	10.10	10.05	-14	16,354	-0.09%
2019/03/26	15	10.07	40	10.10	10.10	-25	16,401	-0.15%
2019/03/25	60	10.03	0	0.00	10.00	60	16,538	0.36%
2019/03/22	0	0.00	30	10.15	10.20	-30	16,380	-0.18%
2019/03/21	0	10.15	1	10.15	10.20	-1	16,388	-0.01%
2019/03/20	6	10.20	0	0.00	10.20	6	16,230	0.04%
2019/03/19	1	10.20	20	10.20	10.15	-19	16,204	-0.12%
2019/03/18	5	10.05	0	0.00	10.10	5	15,988	0.03%
2019/03/15	0	10.00	0	0.00	10.05	0	16,111	0.00%
2019/03/14	9	9.97	3	9.98	9.95	6	15,711	0.04%
2019/03/12	0	0.00	2	9.98	9.99	-2	15,957	-0.01%
2019/03/11	12	9.91	5	9.90	9.90	7	16,141	0.04%
2019/03/08	1.5	9.92	3	9.92	9.92	-1.5	16,271	-0.01%
2019/03/07	1	9.96	11	9.95	9.95	-10	17,306	-0.06%
2019/03/06	2	9.91	7	9.91	9.91	-5	17,429	-0.03%
2019/03/05	21.1	9.91	3	9.90	9.90	18.1	17,481	0.10%
2019/03/04	130	9.96	5	9.99	9.94	125	17,435	0.72%	大買/鉅額交易
2019/02/27	7.8	9.98	9	9.99	9.97	-1.3	17,368	-0.01%
2019/02/26	2	9.99	15	9.99	9.97	-13	17,387	-0.07%
2019/02/25	0	0.00	10	10.00	10.00	-10	17,307	-0.06%
2019/02/22	1	9.96	0	0.00	9.99	1	17,440	0.01%
2019/02/21	2	9.98	0.6	10.00	10.00	1.4	17,543	0.01%
2019/02/20	23	9.97	2	10.00	10.00	21	17,636	0.12%
2019/02/18	11	9.95	0	0.00	9.92	11	17,706	0.06%
2019/02/15	4	9.90	6.1	9.86	9.86	-2.1	17,768	-0.01%
2019/02/14	10	9.90	0	0.00	9.86	10	17,845	0.06%
2019/02/13	16	9.88	21	9.88	9.94	-5	17,924	-0.03%
2019/02/12	9	9.88	4	9.90	9.90	5	17,928	0.03%
2019/02/11	16	9.97	0	0.00	9.91	16	18,096	0.09%
2019/01/30	0	0.00	12	10.00	9.98	-12	18,161	-0.07%
2019/01/29	32	9.95	1	9.99	10.00	31	17,936	0.17%
2019/01/28	5	9.97	5	9.97	9.97	0	17,944	0.00%
2019/01/25	1	9.88	7	9.96	9.97	-6	18,010	-0.03%
2019/01/23	5	9.83	0	0.00	9.81	5	18,096	0.03%
2019/01/22	3	9.96	0	0.00	9.90	3	18,200	0.02%
2019/01/21	0	0.00	5	9.98	9.95	-5	18,219	-0.03%
2019/01/18	6	9.81	5	9.91	9.91	1	18,554	0.01%
2019/01/17	3	9.82	0	0.00	9.84	3	19,253	0.02%
2019/01/15	0	0.00	5	9.94	9.93	-5	20,161	-0.02%
2019/01/14	5	9.80	2	9.90	9.81	3	20,159	0.01%
2019/01/11	0	0.00	10	9.88	9.91	-10	20,775	-0.05%
2019/01/10	3	9.84	0	0.00	9.90	3	21,140	0.01%
2019/01/09	25	9.84	40	9.86	9.90	-15	21,541	-0.07%
2019/01/08	8	9.70	0	0.00	9.70	8	21,596	0.04%
2019/01/07	0	0.00	161	9.65	9.75	-161	22,042	-0.73%	大賣/鉅額交易
2019/01/04	47	9.46	8	9.45	9.45	39	22,438	0.17%
2019/01/03	33	9.63	18	9.64	9.63	15	23,773	0.06%
2019/01/02	16	9.65	218	9.62	9.68	-202	24,026	-0.84%	大賣/鉅額交易
2018/12/28	4	9.73	5	9.74	9.72	-1	24,167	0.00%
2018/12/26	15	9.65	0	0.00	9.61	15	24,823	0.06%
2018/12/25	2	9.62	10	9.62	9.62	-8	24,968	-0.03%
2018/12/24	7	9.71	20	9.68	9.76	-13	25,407	-0.05%
2018/12/22	1	9.73	2	9.76	9.73	-1	25,680	0.00%
2018/12/21	5	9.63	4	9.64	9.77	1	26,107	0.00%
2018/12/20	25	9.68	1	9.71	9.63	24	26,950	0.09%
2018/12/19	0	0.00	1	9.78	9.75	-1	27,316	0.00%
2018/12/18	28	9.76	92	9.79	9.71	-64	27,273	-0.23%
2018/12/17	5	9.95	0	0.00	9.92	5	27,377	0.02%
2018/12/14	14	9.92	10	9.94	9.95	4	27,423	0.01%
2018/12/13	1	9.96	18	9.98	9.99	-17	27,602	-0.06%
2018/12/12	21	9.93	10	9.95	9.93	11	27,862	0.04%
2018/12/11	12	9.94	0	0.00	10.00	12	27,790	0.04%
2018/12/10	4	9.93	8	9.94	9.91	-4	27,961	-0.01%
2018/12/07	5	9.98	20	9.97	10.05	-15	27,942	-0.05%
2018/12/06	28	9.96	20	9.96	9.97	8	28,098	0.03%
2018/12/05	18	10.03	0	0.00	10.05	18	28,180	0.06%
2018/12/04	8	10.13	1	10.10	10.15	7	28,309	0.02%
2018/12/03	81	10.12	0	0.00	10.15	81	28,223	0.29%
2018/11/30	30	10.08	68.3	10.04	10.00	-38.3	28,230	-0.14%
2018/11/29	4	10.00	0	0.00	9.99	4	27,607	0.01%
2018/11/28	3	9.99	22.1	9.98	10.05	-19.1	27,533	-0.07%
2018/11/27	2	9.97	10.7	9.96	9.99	-8.7	27,385	-0.03%
2018/11/26	9	9.98	0	0.00	9.96	9	27,647	0.03%
2018/11/23	11	9.99	0	0.00	10.00	11	27,591	0.04%
2018/11/22	9	9.99	0	0.00	9.98	9	27,636	0.03%
2018/11/21	0	0.00	0	10.05	10.05	0	27,569	0.00%
2018/11/20	4	9.98	2	9.98	10.00	2	27,449	0.01%
2018/11/19	2	10.05	0	0.00	10.05	2	27,427	0.01%
2018/11/16	2	10.05	6	10.05	10.10	-4	27,367	-0.01%
2018/11/14	13	10.04	3	10.00	10.00	10	27,296	0.04%
2018/11/13	1	9.95	22	9.98	10.00	-21	27,466	-0.08%
2018/11/12	2	10.00	10	10.00	10.05	-8	27,341	-0.03%
2018/11/09	1	10.00	1	10.00	10.10	0	27,378	0.00%
2018/11/08	0.5	10.15	0	0.00	10.15	0.5	27,347	0.00%
2018/11/07	12	10.00	2	10.05	10.10	10	27,310	0.04%
2018/11/06	3	9.95	1	9.96	9.93	2	27,451	0.01%
2018/11/05	20	9.86	0	0.00	9.95	20	27,692	0.07%
2018/11/02	4	9.89	50	9.89	9.96	-46	27,713	-0.17%
2018/11/01	1	9.87	2	9.87	9.90	-1	27,817	0.00%
2018/10/31	18	9.86	6	9.90	9.93	12	27,948	0.04%
2018/10/30	53	9.72	0	0.00	9.76	53	27,967	0.19%
2018/10/26	34	9.53	0	0.00	9.55	34	28,463	0.12%
2018/10/25	29	9.52	9	9.56	9.51	20	28,360	0.07%
2018/10/24	160	9.76	81	9.82	9.76	79	27,969	0.28%	大買/
2018/10/23	21	9.98	4	9.93	9.94	17	27,462	0.06%
2018/10/22	11	9.97	29	9.98	10.05	-18	27,152	-0.07%
2018/10/19	10	10.00	0	0.00	10.00	10	27,173	0.04%
2018/10/18	7	10.06	0	0.00	10.10	7	27,036	0.03%
2018/10/17	17	10.24	10	10.30	10.20	7	26,848	0.03%
2018/10/16	3	10.25	0	0.00	10.20	3	26,642	0.01%
2018/10/15	55	10.21	125	10.19	10.25	-70	26,525	-0.26%	大賣/
2018/10/12	12	10.24	232	10.12	10.35	-220	26,253	-0.84%	大賣/鉅額交易
2018/10/11	83	10.40	36.5	10.35	10.20	46.5	25,918	0.18%
2018/10/09	10	10.88	30	10.85	10.85	-20	24,426	-0.08%
2018/10/08	6	10.92	134	10.95	10.90	-128	24,243	-0.53%	大賣/鉅額交易
2018/10/05	17	10.90	20	10.92	10.95	-3	24,502	-0.01%
2018/10/04	44	11.05	1	11.00	11.00	43	25,037	0.17%
2018/10/03	10	11.10	1	11.10	11.15	9	25,398	0.04%
2018/10/02	4	11.25	0	0.00	11.20	4	26,319	0.02%
2018/10/01	1	11.40	24	11.43	11.40	-23	26,335	-0.09%
2018/09/28	0	0.00	8	11.40	11.40	-8	26,474	-0.03%
2018/09/27	22	11.40	41	11.43	11.45	-19	26,475	-0.07%
2018/09/26	7	11.25	106	11.25	11.25	-99	25,767	-0.38%	大賣/
2018/09/25	121.8	11.08	7	11.14	11.15	114.8	26,034	0.44%	大買/鉅額交易
2018/09/21	4	11.00	25	11.09	11.10	-21	26,434	-0.08%
2018/09/20	11	10.98	11	10.95	10.95	0	26,257	0.00%
2018/09/19	0	10.95	10	10.95	11.00	-10	26,480	-0.04%
2018/09/18	11	10.85	0	0.00	10.85	11	26,422	0.04%
2018/09/17	2	10.90	0	0.00	10.90	2	26,281	0.01%
2018/09/14	0.8	10.95	10	10.90	10.95	-9.2	26,638	-0.03%
2018/09/13	1	10.75	0	0.00	10.85	1	26,355	0.00%
2018/09/12	2	10.80	0	0.00	10.80	2	26,327	0.01%
2018/09/11	21	10.80	0	0.00	10.80	21	26,318	0.08%
2018/09/10	2.3	10.72	3	10.70	10.75	-0.7	26,532	0.00%
2018/09/07	50	10.80	7	10.82	10.80	43	27,267	0.16%
2018/09/06	0	0.00	3	10.75	10.80	-3	27,401	-0.01%
2018/09/05	14.1	10.83	0	0.00	10.80	14.1	27,301	0.05%
2018/09/04	6	10.95	0	0.00	10.95	6	27,037	0.02%
2018/09/03	36	11.02	26	11.00	11.00	10	27,172	0.04%
2018/08/31	6	11.00	11	11.05	11.10	-5	27,395	-0.02%
2018/08/30	5	11.00	15	11.03	10.95	-10	27,363	-0.04%
2018/08/29	0	0.00	20	11.05	11.10	-20	27,484	-0.07%
2018/08/28	2	11.00	28.1	11.01	11.05	-26.1	27,586	-0.09%
2018/08/27	11	10.95	1	11.00	10.95	10	27,742	0.04%
2018/08/24	3	10.93	45	10.96	11.00	-42	27,819	-0.15%
2018/08/23	1	10.90	21	10.98	11.00	-20	28,716	-0.07%
2018/08/22	3	10.95	14	10.90	10.95	-11	29,422	-0.04%
2018/08/21	4	10.90	2	11.00	11.00	2	29,663	0.01%
2018/08/20	16	10.90	0	10.85	10.85	16	29,777	0.05%
2018/08/17	0	0.00	1	11.00	10.95	-1	29,711	0.00%
2018/08/16	23	10.90	7	10.86	10.95	16	29,858	0.05%
2018/08/15	5.1	10.90	0	0.00	10.85	5.1	29,768	0.02%
2018/08/14	20	10.90	8	10.90	10.90	12	29,911	0.04%
2018/08/13	4	10.96	121.2	10.90	10.85	-117.2	30,059	-0.39%	大賣/鉅額交易
2018/08/10	3	11.00	2.3	11.01	11.00	0.7	30,506	0.00%
2018/08/09	11	11.09	0	0.00	11.00	11	30,503	0.04%
2018/08/08	2	11.00	4	11.05	11.05	-2	31,054	-0.01%
2018/08/07	5	10.95	2	10.95	10.95	3	31,079	0.01%
2018/08/06	9	10.97	2.2	10.95	10.95	6.8	31,072	0.02%
2018/08/03	7	11.01	0.1	11.00	11.05	6.9	30,918	0.02%
2018/08/02	24.3	11.06	10	11.10	11.00	14.3	30,925	0.05%
2018/08/01	2	11.15	2	11.20	11.20	0	30,827	0.00%
2018/07/31	11	11.15	3	11.18	11.20	8	30,860	0.03%
2018/07/30	0	0.00	14	11.09	11.10	-14	30,818	-0.05%
2018/07/27	0	0.00	27	11.16	11.15	-27	30,937	-0.09%
2018/07/26	5.1	11.20	9	11.20	11.20	-3.9	31,232	-0.01%
2018/07/25	3	11.05	2	11.20	11.20	1	31,808	0.00%
2018/07/24	9	11.01	2	11.05	11.05	7	31,884	0.02%
2018/07/23	10	11.00	3	11.00	11.00	7	32,062	0.02%
2018/07/20	1	11.00	16	10.95	10.95	-15	32,382	-0.05%
2018/07/19	2	11.05	37	11.01	10.95	-35	32,873	-0.11%
2018/07/18	0.1	11.00	2	11.05	11.05	-1.9	33,703	-0.01%
2018/07/17	0	0.00	12	10.95	11.00	-12	35,203	-0.03%
2018/07/16	3	10.95	10	11.00	10.95	-7	36,199	-0.02%
2018/07/13	8	10.93	0	0.00	11.00	8	36,553	0.02%
2018/07/12	18	10.91	0	0.00	11.00	18	36,217	0.05%
2018/07/11	40.1	11.45	28.5	11.44	11.45	11.6	35,542	0.03%
2018/07/10	50	11.37	16	11.45	11.40	34	35,109	0.10%
2018/07/09	4	11.36	9	11.40	11.40	-5	34,338	-0.01%
2018/07/06	16	11.33	12.6	11.35	11.35	3.4	34,120	0.01%
2018/07/05	35	11.33	2	11.35	11.35	33	34,131	0.10%
2018/07/04	0	0.00	25	11.33	11.40	-25	34,416	-0.07%
2018/07/03	0	0.00	1	11.30	11.35	-1	34,469	0.00%
2018/07/02	0	0.00	10	11.20	11.30	-10	34,037	-0.03%
2018/06/29	11	11.20	1.4	11.15	11.15	9.6	33,748	0.03%
2018/06/28	7	11.10	3	11.15	11.10	4	33,622	0.01%
2018/06/27	41	11.31	0	0.00	11.15	41	33,632	0.12%
2018/06/26	20	11.20	34	11.19	11.35	-14	33,854	-0.04%
2018/06/25	1	11.25	6	11.33	11.30	-5	34,042	-0.01%
2018/06/22	3	11.05	14	11.05	11.05	-11	33,898	-0.03%
2018/06/21	10	11.13	3	11.20	11.10	7	34,150	0.02%
2018/06/20	1	11.10	1	11.10	11.10	0	34,629	0.00%
2018/06/19	14	11.05	0	0.00	11.05	14	34,671	0.04%
2018/06/15	16	11.15	0	0.00	11.20	16	34,349	0.05%
2018/06/14	21	11.21	28	11.25	11.15	-7	33,571	-0.02%
2018/06/13	11	11.35	18	11.33	11.30	-7	33,422	-0.02%
2018/06/12	5	11.42	0	0.00	11.35	5	34,411	0.01%
2018/06/11	1	11.50	0	0.00	11.50	1	34,449	0.00%
2018/06/08	6.8	11.48	17	11.50	11.50	-10.2	34,826	-0.03%
2018/06/07	42	11.48	20	11.52	11.55	22	35,044	0.06%
2018/06/06	14	11.45	4	11.45	11.45	10	35,311	0.03%
2018/06/05	10	11.45	30	11.48	11.45	-20	35,361	-0.06%
2018/06/04	2	11.35	13	11.36	11.40	-11	35,276	-0.03%
2018/06/01	0	11.35	3	11.35	11.35	-3	35,316	-0.01%
2018/05/31	16	11.25	27	11.24	11.25	-11	35,358	-0.03%
2018/05/30	51	11.11	234	11.13	11.10	-183	34,748	-0.53%	大賣/鉅額交易
2018/05/29	21	11.37	31	11.37	11.35	-10	34,448	-0.03%
2018/05/28	1.1	11.50	11	11.52	11.50	-9.9	34,649	-0.03%
2018/05/25	28.6	11.55	0	0.00	11.55	28.6	34,981	0.08%
2018/05/24	22	11.50	10	11.48	11.50	12	35,263	0.03%
2018/05/23	33	11.45	1	11.40	11.40	32	36,062	0.09%
2018/05/22	85	11.58	21	11.53	11.50	64	36,335	0.18%
2018/05/21	34	11.65	31	11.65	11.65	3	36,840	0.01%
2018/05/18	8	11.55	30.2	11.55	11.55	-22.2	37,681	-0.06%
2018/05/17	27	11.46	13	11.44	11.35	14	37,469	0.04%
2018/05/16	4	11.31	14	11.39	11.40	-10	37,483	-0.03%
2018/05/15	11	11.25	10	11.22	11.20	1	37,668	0.00%
2018/05/14	10	11.25	11	11.20	11.20	-1	39,051	0.00%
2018/05/11	2	11.15	8	11.15	11.20	-6	39,321	-0.02%
2018/05/10	3	11.10	3	11.20	11.10	0	39,292	0.00%
2018/05/09	1	11.15	1.5	11.10	11.15	-0.5	39,327	0.00%
2018/05/08	3	11.00	1	11.05	11.05	2	39,516	0.01%
2018/05/07	16	10.95	2	10.95	10.95	14	39,532	0.04%
2018/05/04	0	0.00	50	11.00	10.90	-50	39,535	-0.13%
2018/05/03	25	11.02	40.4	11.02	11.00	-15.4	39,683	-0.04%
2018/05/02	15	11.05	9	11.17	11.05	6	39,779	0.02%
2018/04/30	10	11.13	36	11.20	11.25	-26	39,665	-0.07%
2018/04/27	3	10.95	10	11.00	11.00	-7	40,057	-0.02%
2018/04/26	2	11.00	30	10.97	10.95	-28	40,177	-0.07%
2018/04/25	6	10.85	14	10.95	10.95	-8	40,096	-0.02%
2018/04/24	15	10.98	5	11.05	11.05	10	40,102	0.02%
2018/04/23	52	10.97	44	11.00	11.05	8	39,666	0.02%
2018/04/20	27	10.70	76	10.69	10.75	-49	38,503	-0.13%
2018/04/19	32	10.55	11	10.55	10.60	21	37,944	0.06%
2018/04/18	10	10.43	1.5	10.43	10.45	8.5	37,983	0.02%
2018/04/17	4.1	10.36	1.6	10.38	10.35	2.5	38,857	0.01%
2018/04/16	17	10.49	3	10.55	10.45	14	40,208	0.03%
2018/04/13	0	0.00	7	10.51	10.60	-7	40,724	-0.02%
2018/04/12	2	10.55	12	10.55	10.55	-10	41,261	-0.02%
2018/04/11	53	10.50	10.1	10.55	10.50	42.9	41,599	0.10%
2018/04/10	0	0.00	5	10.50	10.55	-5	41,464	-0.01%
2018/04/09	40	10.35	21	10.39	10.40	19	41,076	0.05%
2018/04/02	17	10.30	21	10.34	10.35	-4	40,644	-0.01%
2018/03/31	2	10.38	0	0.00	10.30	2	40,775	0.00%
2018/03/30	1	10.40	9.9	10.38	10.40	-8.9	40,939	-0.02%
2018/03/29	15	10.30	0	0.00	10.30	15	40,860	0.04%
2018/03/28	5	10.35	2	10.35	10.35	3	40,760	0.01%
2018/03/26	15	10.25	6.4	10.30	10.30	8.6	40,869	0.02%
2018/03/23	54	10.29	1	10.30	10.35	53	41,661	0.13%
2018/03/22	21	10.45	0	0.00	10.45	21	41,967	0.05%
2018/03/21	18	10.49	0	0.00	10.45	18	42,075	0.04%
2018/03/20	1	10.50	0	0.00	10.50	1	42,484	0.00%
2018/03/19	10	10.58	82	10.55	10.55	-72	42,833	-0.17%
2018/03/16	32	10.50	1	10.60	10.65	31	42,997	0.07%
2018/03/15	11	10.46	2	10.50	10.55	9	42,694	0.02%
2018/03/14	8	10.46	0	10.50	10.50	8	42,621	0.02%
2018/03/13	6	10.60	1	10.60	10.65	5	42,281	0.01%
2018/03/12	11	10.55	42	10.58	10.60	-31	42,230	-0.07%
2018/03/09	12	10.45	4.1	10.45	10.45	7.9	42,381	0.02%
2018/03/08	0	0.00	15	10.40	10.40	-15	42,817	-0.04%
2018/03/07	5	10.37	34.3	10.40	10.40	-29.3	43,672	-0.07%
2018/03/06	19	10.35	0	0.00	10.40	19	44,019	0.04%
2018/03/05	41	10.35	15	10.40	10.30	26	44,215	0.06%
2018/03/02	38	10.38	4	10.40	10.40	34	43,848	0.08%
2018/03/01	0	0.00	5	10.45	10.50	-5	43,345	-0.01%
2018/02/27	1	10.50	2.6	10.50	10.50	-1.6	42,976	0.00%
2018/02/26	27	10.64	18	10.56	10.55	9	42,557	0.02%
2018/02/23	56	10.62	53	10.70	10.65	3	42,270	0.01%
2018/02/22	7	10.43	10	10.40	10.50	-3	42,017	-0.01%
2018/02/21	2	10.43	9	10.47	10.50	-7	42,642	-0.02%
2018/02/12	56	10.35	35	10.37	10.35	21	41,988	0.05%
2018/02/09	34	9.94	44	9.99	10.00	-10	40,886	-0.02%
2018/02/08	13	10.10	3	10.10	10.10	10	40,428	0.02%
2018/02/07	12	10.14	7	10.14	10.10	5	40,462	0.01%
2018/02/06	134	9.99	68	9.95	9.89	66	39,683	0.17%	大買/
2018/02/05	31	10.46	8	10.48	10.50	23	38,247	0.06%
2018/02/02	13	10.65	4	10.63	10.65	9	37,800	0.02%
2018/02/01	2	10.70	0	0.00	10.65	2	37,795	0.01%
2018/01/31	33	10.60	6	10.68	10.70	27	37,516	0.07%
2018/01/30	10	10.72	15	10.73	10.70	-5	37,117	-0.01%
2018/01/29	20	10.75	10	10.75	10.75	10	36,855	0.03%
2018/01/26	3	10.70	4	10.73	10.75	-1	36,548	0.00%
2018/01/25	2	10.75	7	10.80	10.80	-5	36,219	-0.01%
2018/01/24	21	10.66	19	10.61	10.75	2	35,920	0.01%
2018/01/23	46	10.67	13	10.60	10.70	33	35,434	0.09%
2018/01/22	30	10.80	27	10.80	10.85	3	34,580	0.01%
2018/01/19	11	10.81	36	10.85	10.90	-25	34,377	-0.07%
2018/01/18	33	10.88	25	10.90	10.90	8	33,891	0.02%
2018/01/17	47	10.69	10	10.70	10.80	37	33,208	0.11%
2018/01/16	13	10.69	4	10.70	10.75	9	32,638	0.03%
2018/01/15	4	10.61	27.5	10.63	10.70	-23.5	32,107	-0.07%
2018/01/12	4	10.53	32	10.52	10.50	-28	31,607	-0.09%
2018/01/11	35	10.45	6	10.53	10.45	29	31,135	0.09%
2018/01/10	63	10.59	124	10.63	10.65	-61	30,470	-0.20%	大賣/
2018/01/09	71	10.39	26	10.37	10.40	45	29,098	0.15%
2018/01/08	25	10.35	13	10.35	10.35	12	28,502	0.04%
2018/01/05	7	10.15	12.6	10.20	10.20	-5.6	27,803	-0.02%
2018/01/04	10	10.10	35	10.13	10.10	-25	27,439	-0.09%
2018/01/03	3	10.13	1	10.15	10.10	2	27,268	0.01%
2018/01/02	15	10.10	10	10.10	10.10	5	26,974	0.02%