凱基金 (2883)-台新-松江券商分點個股進出

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
18.05
漲跌
▼0.05
漲幅
-0.28%
成交量
95,777張
產業
上市金融類股
1977人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-松江券商分點個股進出

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-松江券商分點個股進出
台新-松江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
2024/12/17	6	17.84	0	0.00	18.05	6	47,478	0.01%
2024/12/16	14	18.18	38	18.26	18.10	-24	46,696	-0.05%
2024/12/13	20	18.08	33	18.10	18.10	-13	46,373	-0.03%
2024/12/12	1	18.20	28	18.26	18.25	-27	46,146	-0.06%
2024/12/11	2	17.90	0	0.00	18.00	2	45,933	0.00%
2024/12/10	1	18.00	2.4	18.07	18.00	-1.4	46,331	0.00%
2024/12/09	11	17.95	1	18.10	18.00	10	45,965	0.02%
2024/12/06	22	17.95	1	18.05	18.05	21	46,196	0.05%
2024/12/05	20	17.95	2	18.00	18.00	18	46,335	0.04%
2024/12/04	1	17.80	1	17.90	17.90	0	47,411	0.00%
2024/12/03	0	0.00	98	17.67	17.85	-98	48,220	-0.20%
2024/12/02	0	0.00	3	17.55	17.55	-3	47,398	-0.01%
2024/11/29	1	17.00	0	0.00	17.20	1	46,951	0.00%
2024/11/28	5	17.25	25	17.25	17.20	-20	46,918	-0.04%
2024/11/27	5	17.40	0	0.00	17.20	5	46,944	0.01%
2024/11/26	21	17.42	1	17.45	17.45	20	46,790	0.04%
2024/11/25	0	0.00	15.7	17.50	17.45	-15.7	47,031	-0.03%
2024/11/22	20	17.28	0	0.00	17.20	20	46,809	0.04%
2024/11/21	0	0.00	2	17.25	17.20	-2	46,925	0.00%
2024/11/20	0	0.00	1	17.20	17.25	-1	46,993	0.00%
2024/11/19	1	16.95	10	17.08	17.15	-9	46,979	-0.02%
2024/11/14	22	16.85	4	16.83	16.85	18	47,999	0.04%
2024/11/13	34	16.98	0	0.00	16.90	34	47,873	0.07%
2024/11/12	32	17.23	11	17.35	17.15	21	48,112	0.04%
2024/11/11	3	17.55	14	17.60	17.60	-11	47,728	-0.02%
2024/11/08	0	0.00	2	17.45	17.25	-2	47,452	0.00%
2024/11/07	0	0.00	100	17.29	17.25	-100	48,130	-0.21%
2024/11/06	0	0.00	18	17.10	17.05	-18	48,237	-0.04%
2024/11/05	0	0.00	5	17.10	17.15	-5	48,563	-0.01%
2024/11/04	0	0.00	4.8	16.97	16.95	-4.8	49,378	-0.01%
2024/11/01	0	0.00	8	16.59	16.70	-8	51,091	-0.02%
2024/10/30	0	0.00	1	16.75	16.75	-1	51,313	0.00%
2024/10/29	4	16.65	75	16.56	16.65	-71	51,504	-0.14%
2024/10/28	7.1	16.82	2	16.90	16.90	5.1	51,473	0.01%
2024/10/24	11	16.95	0	0.00	16.95	11	52,474	0.02%
2024/10/23	10.1	17.05	0	0.00	17.05	10.1	53,089	0.02%
2024/10/22	11.2	17.11	2	17.00	17.15	9.2	53,379	0.02%
2024/10/21	34	17.31	1	17.20	17.15	33	53,876	0.06%
2024/10/18	203	17.75	2	17.75	17.75	201	53,830	0.37%	大買/鉅額交易
2024/10/17	7	17.54	42	17.52	17.60	-35	53,633	-0.07%
2024/10/16	12	17.15	11	17.17	17.15	1	53,340	0.00%
2024/10/15	25	17.29	9	17.19	17.35	16	52,907	0.03%
2024/10/14	4	16.75	25	16.89	16.75	-21	52,078	-0.04%
2024/10/11	20	16.80	57	16.79	16.80	-37	52,716	-0.07%
2024/10/09	2	16.43	0	0.00	16.40	2	52,881	0.00%
2024/10/08	23	16.54	0	0.00	16.50	23	54,258	0.04%
2024/10/07	10	16.75	123	16.92	16.75	-113	54,502	-0.21%	大賣/鉅額交易
2024/10/04	2	16.40	0	0.00	16.50	2	54,205	0.00%
2024/10/01	3	16.40	0	0.00	16.45	3	54,342	0.01%
2024/09/30	6	16.48	1	16.50	16.50	5	55,967	0.01%
2024/09/27	1	16.40	0	0.00	16.40	1	59,473	0.00%
2024/09/26	0	0.00	5	16.55	16.55	-5	59,305	-0.01%
2024/09/25	62	16.41	10	16.50	16.45	52	59,480	0.09%
2024/09/24	10	16.50	6.8	16.46	16.50	3.2	59,795	0.01%
2024/09/23	2	16.55	16	16.60	16.55	-14	60,280	-0.02%
2024/09/20	5	16.45	1	16.60	16.45	4	60,858	0.01%
2024/09/19	0	0.00	44	16.36	16.60	-44	60,849	-0.07%
2024/09/16	3	16.00	0	16.00	16.00	3	60,091	0.00%
2024/09/13	49	15.86	40	16.05	15.85	9	60,412	0.01%
2024/09/12	3	16.05	0	0.00	16.00	3	60,741	0.00%
2024/09/11	2	15.70	0	0.00	15.75	2	60,800	0.00%
2024/09/10	0	0.00	3	15.97	15.95	-3	60,331	0.00%
2024/09/09	1	15.80	0	0.00	16.05	1	60,435	0.00%
2024/09/06	10	16.00	0	0.00	16.20	10	60,555	0.02%
2024/09/05	0	0.00	21	16.16	16.20	-21	61,969	-0.03%
2024/09/04	8	15.56	44	15.55	15.80	-36	63,176	-0.06%
2024/08/29	1	15.85	0	0.00	16.00	1	69,062	0.00%
2024/08/28	1	16.00	0	0.00	16.00	1	69,024	0.00%
2024/08/26	0	0.00	8	16.27	16.20	-8	69,850	-0.01%
2024/08/23	0	0.00	0	15.90	16.00	0	69,999	0.00%
2024/08/22	0	0.00	2	15.85	16.00	-2	70,196	0.00%
2024/08/20	0	0.00	3	15.95	16.05	-3	70,587	0.00%
2024/08/19	0	0.00	6	16.25	16.15	-6	70,667	-0.01%
2024/08/16	25	16.18	3	16.27	16.40	22	70,606	0.03%
2024/08/15	0	0.00	1	15.95	15.95	-1	70,195	0.00%
2024/08/14	0	16.10	4	16.04	16.10	-4	70,452	-0.01%
2024/08/13	1	15.80	0	0.00	15.80	1	69,962	0.00%
2024/08/12	15	15.90	7	15.76	15.70	8	70,423	0.01%
2024/08/09	0	15.45	9	15.61	15.45	-9	70,932	-0.01%
2024/08/07	22	14.73	1	15.00	15.10	21	70,815	0.03%
2024/08/06	2	14.78	96	14.65	14.65	-94	71,794	-0.13%
2024/08/05	106	14.87	7	14.66	14.50	99	71,121	0.14%	大買/
2024/08/02	10	15.83	5	15.90	15.90	5	69,269	0.01%
2024/08/01	1	16.05	2	16.10	16.10	-1	69,001	0.00%
2024/07/31	30	16.07	11	16.07	16.10	19	69,389	0.03%
2024/07/30	0	0.00	16	15.90	16.00	-16	69,036	-0.02%
2024/07/29	0	0.00	2	15.90	15.85	-2	68,703	0.00%
2024/07/26	9	15.57	70	15.76	15.80	-61	68,336	-0.09%
2024/07/22	9	15.50	41	15.47	15.45	-32	68,447	-0.05%
2024/07/19	26	15.92	67	15.91	15.90	-41	67,432	-0.06%
2024/07/18	1	16.25	20	16.30	16.30	-19	66,349	-0.03%
2024/07/17	3	16.55	0	0.00	16.40	3	65,843	0.00%
2024/07/16	3	16.38	0	0.00	16.40	3	65,522	0.00%
2024/07/15	31.1	16.48	4	16.38	16.35	27.1	65,789	0.04%
2024/07/12	2	16.68	13	16.75	16.70	-11	65,260	-0.02%
2024/07/11	16	16.86	26	16.85	16.80	-10	64,626	-0.02%
2024/07/10	21	16.62	8.3	16.43	16.65	12.7	64,216	0.02%
2024/07/09	1	16.05	45.2	16.03	16.20	-44.2	63,239	-0.07%
2024/07/08	0	0.00	6	16.09	16.10	-6	62,885	-0.01%
2024/07/05	5	16.04	1	16.30	16.00	4	62,735	0.01%
2024/07/04	8	16.18	14.3	16.13	16.00	-6.3	62,681	-0.01%
2024/07/03	24	16.24	24	16.20	16.30	0	61,615	0.00%
2024/07/02	3.2	14.87	3	14.92	14.90	0.2	58,151	0.00%
2024/07/01	11	14.85	6.7	14.90	14.90	4.3	58,124	0.01%
2024/06/28	22	15.15	3	15.15	15.10	19	57,618	0.03%
2024/06/27	21.2	15.10	4.4	15.10	15.05	16.8	56,841	0.03%
2024/06/26	13.8	15.28	0	0.00	15.15	13.8	56,891	0.02%
2024/06/25	9	15.45	0	0.00	15.45	9	59,093	0.02%
2024/06/24	4	15.63	0	0.00	15.55	4	59,387	0.01%
2024/06/21	8	15.59	6	15.63	15.60	2	59,613	0.00%
2024/06/20	2	15.55	1	15.50	15.55	1	59,175	0.00%
2024/06/19	8	15.54	12	15.50	15.50	-4	59,258	-0.01%
2024/06/18	1	15.40	5	15.34	15.45	-4	59,306	-0.01%
2024/06/17	3	15.18	7	15.19	15.15	-4	59,622	-0.01%
2024/06/14	8	15.22	11	15.25	15.25	-3	59,794	-0.01%
2024/06/13	3	15.27	17	15.24	15.20	-14	60,232	-0.02%
2024/06/12	108.3	15.29	35.6	15.18	15.15	72.7	61,424	0.12%	大買/
2024/06/11	24	15.63	179	15.47	15.75	-155	62,435	-0.25%	大賣/鉅額交易
2024/06/07	22	15.29	15	15.31	15.40	7	61,334	0.01%
2024/06/06	18.1	14.97	300.7	14.58	15.10	-282.6	60,285	-0.47%	大賣/鉅額交易
2024/06/05	0	0.00	8	14.14	14.10	-8	56,829	-0.01%
2024/06/04	6	13.95	0	0.00	14.00	6	57,382	0.01%
2024/05/30	4	13.89	0	0.00	13.85	4	58,508	0.01%
2024/05/29	25	13.95	0	0.00	13.90	25	58,184	0.04%
2024/05/28	20	14.20	0	0.00	14.20	20	57,676	0.03%
2024/05/24	2	13.85	10	13.95	14.00	-8	57,655	-0.01%
2024/05/23	4	14.00	1	14.05	14.00	3	57,367	0.01%
2024/05/22	2	14.20	0	0.00	14.20	2	56,955	0.00%
2024/05/21	224	14.15	1	14.20	14.15	223	56,838	0.39%	大買/鉅額交易
2024/05/20	5	14.40	0	0.00	14.40	5	56,115	0.01%
2024/05/17	15	14.38	1	14.40	14.40	14	55,609	0.03%
2024/05/16	0	0.00	231.2	14.40	14.40	-231.2	55,465	-0.42%	大賣/鉅額交易
2024/05/15	8	14.30	9	14.38	14.25	-1	55,020	0.00%
2024/05/14	1	14.05	6	14.06	14.10	-5	54,162	-0.01%
2024/05/13	2	14.15	1	14.40	14.15	1	53,947	0.00%
2024/05/10	10	14.10	30	14.03	14.15	-20	52,903	-0.04%
2024/05/09	0	0.00	4	13.80	13.70	-4	51,594	-0.01%
2024/05/07	0	0.00	1	13.85	13.85	-1	51,251	0.00%
2024/05/06	0	0.00	66	13.85	13.85	-66	50,893	-0.13%
2024/05/03	55	13.69	0	0.00	13.65	55	50,374	0.11%
2024/05/02	1	13.70	1	13.75	13.70	0	50,172	0.00%
2024/04/30	7	13.70	4	13.70	13.65	3	49,846	0.01%
2024/04/29	32	13.51	20	13.51	13.60	12	49,446	0.02%
2024/04/26	5	13.55	0	0.00	13.45	5	48,260	0.01%
2024/04/23	6	13.60	1	13.65	13.55	5	48,991	0.01%
2024/04/22	1	13.45	0	0.00	13.50	1	49,563	0.00%
2024/04/19	4.7	13.20	11.3	13.20	13.20	-6.6	49,397	-0.01%
2024/04/18	1	13.31	0	0.00	13.50	1	48,701	0.00%
2024/04/17	4	13.33	0.1	13.30	13.35	3.9	48,466	0.01%
2024/04/16	3	13.37	102	13.23	13.25	-99	48,160	-0.21%	大賣/
2024/04/15	5	13.66	0	0.00	13.65	5	47,069	0.01%
2024/04/12	0	0.00	20	13.85	13.80	-20	46,688	-0.04%
2024/04/11	224	13.90	8.5	13.92	14.00	215.5	46,140	0.47%	大買/鉅額交易
2024/04/10	7	14.19	5	14.00	14.00	2	45,802	0.00%
2024/04/09	1	14.10	0	0.00	14.15	1	45,547	0.00%
2024/04/08	2	13.90	52	13.91	14.00	-50	44,994	-0.11%
2024/04/03	3	13.87	0	0.00	13.80	3	44,741	0.01%
2024/04/02	0	14.00	10	13.90	13.90	-10	44,676	-0.02%
2024/04/01	0.1	14.00	7	13.99	14.00	-7	44,652	-0.02%
2024/03/29	1	14.00	1	13.95	13.95	0	44,334	0.00%
2024/03/28	19.2	13.93	90	14.15	13.85	-70.8	43,528	-0.16%
2024/03/27	6	14.57	20	14.50	14.55	-14	40,560	-0.03%
2024/03/26	1.4	14.37	5	14.31	14.30	-3.6	39,547	-0.01%
2024/03/25	6	14.17	7	14.19	14.25	-1	38,863	0.00%
2024/03/22	2	14.13	4	14.00	14.05	-2	38,576	-0.01%
2024/03/21	0	0.00	15	14.17	14.15	-15	38,212	-0.04%
2024/03/20	12	13.98	39	14.02	13.85	-27	38,248	-0.07%
2024/03/19	1	14.10	2	14.13	14.10	-1	38,260	0.00%
2024/03/18	2	14.20	10	14.10	14.20	-8	38,002	-0.02%
2024/03/15	116	14.08	87	14.02	14.15	29	37,396	0.08%	大買/
2024/03/14	36	14.21	21	14.27	14.25	15	35,673	0.04%
2024/03/13	6	13.63	9	13.86	13.80	-3	32,970	-0.01%
2024/03/12	4	13.49	14	13.57	13.60	-10	31,600	-0.03%
2024/03/11	23	13.38	56	13.34	13.45	-33	30,649	-0.11%
2024/03/08	21	12.92	0	0.00	12.95	21	29,327	0.07%
2024/03/07	32	12.80	2	12.93	12.90	30	29,839	0.10%
2024/03/06	20	12.60	104.5	12.60	12.60	-84.5	29,918	-0.28%	大賣/
2024/03/05	52	12.50	0	0.00	12.45	52	33,830	0.15%
2024/03/01	2	12.50	8	12.52	12.50	-6	39,658	-0.02%
2024/02/29	23	12.51	11	12.42	12.55	12	43,080	0.03%
2024/02/27	0	0.00	7	12.34	12.40	-7	44,704	-0.02%
2024/02/23	0	0.00	2	12.40	12.40	-2	47,671	0.00%
2024/02/22	3	12.40	0	0.00	12.40	3	49,046	0.01%
2024/02/21	1	12.35	6.3	12.36	12.35	-5.3	49,202	-0.01%
2024/02/20	1	12.45	0	0.00	12.45	1	49,793	0.00%
2024/02/19	2	12.45	0	0.00	12.45	2	50,244	0.00%
2024/02/16	0	0.00	11	12.35	12.35	-11	50,793	-0.02%
2024/02/15	7	12.16	26	12.24	12.15	-19	50,685	-0.04%
2024/02/05	20	12.08	0.6	12.10	12.10	19.4	50,576	0.04%
2024/02/02	1	12.20	0	0.00	12.20	1	50,556	0.00%
2024/01/31	5	12.05	0	0.00	12.05	5	50,839	0.01%
2024/01/30	5	12.25	0	0.00	12.10	5	50,965	0.01%
2024/01/29	0	0.00	10	12.25	12.25	-10	51,202	-0.02%
2024/01/26	1.3	12.20	0	0.00	12.15	1.3	51,775	0.00%
2024/01/24	10	12.10	0	0.00	12.10	10	52,283	0.02%
2024/01/22	1	11.95	0	0.00	11.90	1	53,007	0.00%
2024/01/19	52	11.97	1	11.95	11.90	51	53,163	0.10%
2024/01/18	10	11.85	0	0.00	11.80	10	53,672	0.02%
2024/01/17	10	11.81	60	11.83	11.75	-50	53,613	-0.09%
2024/01/16	2	11.98	51	11.98	11.90	-49	53,479	-0.09%
2024/01/15	4	12.20	10	12.15	12.15	-6	53,015	-0.01%
2024/01/12	1	12.25	0	0.00	12.25	1	53,421	0.00%
2024/01/11	32	12.30	0	0.00	12.25	32	53,564	0.06%
2024/01/10	0	0.00	10	12.30	12.25	-10	53,837	-0.02%
2024/01/09	0	0.00	3	12.35	12.30	-3	54,039	-0.01%
2024/01/08	52	12.45	5	12.45	12.45	47	54,143	0.09%
2024/01/05	0	0.00	10	12.33	12.35	-10	54,146	-0.02%
2024/01/03	1	12.30	20	12.30	12.30	-19	55,093	-0.03%
2024/01/02	0	0.00	51	12.40	12.45	-51	54,856	-0.09%
2023/12/29	0	0.00	1	12.50	12.55	-1	54,797	0.00%
2023/12/26	20	12.35	10	12.40	12.40	10	54,623	0.02%
2023/12/25	11	12.30	0	0.00	12.30	11	54,655	0.02%
2023/12/22	0	0.00	1	12.25	12.25	-1	54,856	0.00%
2023/12/21	10	12.30	0	0.00	12.30	10	54,925	0.02%
2023/12/20	2	12.35	1	12.40	12.35	1	54,910	0.00%
2023/12/15	0	0.00	30	12.55	12.55	-30	55,269	-0.05%
2023/12/14	121	12.47	22	12.50	12.50	99	54,687	0.18%	大買/
2023/12/13	5	12.20	2	12.20	12.20	3	53,630	0.01%
2023/12/12	2	12.33	0	0.00	12.25	2	53,809	0.00%
2023/12/11	0	0.00	30	12.35	12.35	-30	53,659	-0.06%
2023/12/07	0	0.00	24	12.30	12.35	-24	53,498	-0.04%
2023/12/05	2	12.20	30	12.30	12.30	-28	53,211	-0.05%
2023/12/04	25	12.41	0	0.00	12.35	25	52,563	0.05%
2023/12/01	52	12.59	0	0.00	12.55	52	51,212	0.10%
2023/11/30	7	12.55	10	12.70	12.70	-3	49,413	-0.01%
2023/11/29	16	12.49	12	12.52	12.60	4	45,066	0.01%
2023/11/28	6	12.35	35	12.31	12.55	-29	42,005	-0.07%
2023/11/27	30	12.40	5	12.41	12.45	25	39,420	0.06%
2023/11/24	0	0.00	75	12.55	12.55	-75	35,732	-0.21%
2023/11/22	4	12.03	22	12.11	12.30	-18	31,935	-0.06%
2023/11/21	30	11.97	10	12.07	12.20	20	30,415	0.07%
2023/11/20	3	11.90	0	0.00	11.90	3	29,194	0.01%
2023/11/17	40	12.00	11	12.03	11.95	29	29,073	0.10%
2023/11/16	0	0.00	22	11.83	11.95	-22	28,614	-0.08%
2023/11/15	40.1	11.67	27	11.71	11.80	13.1	28,189	0.05%
2023/11/14	0	0.00	1	11.55	11.50	-1	27,640	0.00%
2023/11/13	0	0.00	20	11.58	11.55	-20	27,617	-0.07%
2023/11/10	1	11.45	80	11.46	11.45	-79	27,833	-0.28%
2023/11/09	6	11.45	10	11.45	11.45	-4	28,172	-0.01%
2023/11/08	2	11.40	0	0.00	11.45	2	28,632	0.01%
2023/11/07	4	11.55	8	11.55	11.50	-4	28,680	-0.01%
2023/11/06	10	11.70	2	11.70	11.65	8	28,960	0.03%
2023/11/03	7	11.50	2	11.28	11.55	5	28,753	0.02%
2023/11/02	20	11.28	3.8	11.26	11.20	16.2	28,448	0.06%
2023/11/01	0	0.00	10	11.20	11.20	-10	27,918	-0.04%
2023/10/31	3	11.20	25	11.22	11.30	-22	27,990	-0.08%
2023/10/27	20	11.35	0	0.00	11.30	20	28,305	0.07%
2023/10/26	24	11.37	0	0.00	11.30	24	28,839	0.08%
2023/10/25	23	11.55	0	0.00	11.50	23	28,538	0.08%
2023/10/20	14	11.68	2	11.68	11.70	12	29,769	0.04%
2023/10/18	12	11.90	0	0.00	11.95	12	30,196	0.04%
2023/10/17	0	0.00	13	11.99	11.95	-13	30,459	-0.04%
2023/10/16	5	11.95	11	12.00	12.05	-6	30,957	-0.02%
2023/10/13	1	11.95	0	0.00	12.05	1	31,600	0.00%
2023/10/12	0	0.00	3	12.00	12.05	-3	32,038	-0.01%
2023/10/11	1	11.85	5	11.80	11.95	-4	31,848	-0.01%
2023/10/06	45	11.59	15	11.63	11.60	30	31,756	0.09%
2023/10/05	14	11.60	0	0.00	11.55	14	31,921	0.04%
2023/10/04	24.5	11.56	60	11.60	11.55	-35.5	31,971	-0.11%
2023/10/03	1	11.70	0	0.00	11.70	1	32,604	0.00%
2023/10/02	11	11.80	0	0.00	11.75	11	32,989	0.03%
2023/09/28	12	11.80	10	11.80	11.80	2	33,805	0.01%
2023/09/27	5.1	11.75	0	0.00	11.75	5.1	34,084	0.01%
2023/09/26	12	11.80	0	0.00	11.80	12	34,680	0.03%
2023/09/25	0	0.00	3	11.85	11.85	-3	34,740	-0.01%
2023/09/22	7	11.72	30	11.73	11.70	-23	35,247	-0.07%
2023/09/21	4	11.79	35	11.77	11.75	-31	35,117	-0.09%
2023/09/20	26.3	11.89	0	0.00	11.85	26.3	34,924	0.08%
2023/09/19	10	12.00	2	12.05	11.95	8	34,882	0.02%
2023/09/18	22	12.00	20	12.00	12.00	2	35,007	0.01%
2023/09/15	20	12.05	6	12.04	12.05	14	35,255	0.04%
2023/09/14	0.1	12.00	10	12.03	12.05	-9.9	35,171	-0.03%
2023/09/13	0	0.00	10	11.95	11.95	-10	35,381	-0.03%
2023/09/12	6	11.90	6	11.95	11.95	0	35,878	0.00%
2023/09/11	3	11.98	6	12.00	11.95	-3	36,058	-0.01%
2023/09/08	5	11.95	5.5	11.95	11.95	-0.5	36,122	0.00%
2023/09/07	1	11.85	8	11.86	11.90	-7	36,508	-0.02%
2023/09/06	3	11.88	5	11.95	11.85	-2	36,588	-0.01%
2023/09/05	1	12.00	0	0.00	12.00	1	36,515	0.00%
2023/08/31	2	11.90	0	0.00	11.85	2	36,860	0.01%
2023/08/30	0	0.00	1	12.00	12.00	-1	36,989	0.00%
2023/08/29	0	0.00	5	11.90	11.95	-5	37,346	-0.01%
2023/08/28	0	0.00	5	11.90	11.90	-5	37,572	-0.01%
2023/08/25	1	11.70	0	0.00	11.70	1	38,998	0.00%
2023/08/24	18	11.79	1.5	11.78	11.75	16.5	39,531	0.04%
2023/08/23	26	11.80	2	11.80	11.80	24	39,899	0.06%
2023/08/22	12	11.85	0	0.00	11.80	12	40,490	0.03%
2023/08/21	10	11.94	0	0.00	11.90	10	40,910	0.02%
2023/08/18	10	11.92	0	0.00	11.90	10	41,285	0.02%
2023/08/17	10.5	11.93	30	11.80	11.90	-19.5	41,443	-0.05%
2023/08/16	31.1	11.89	2	11.90	11.90	29.1	41,624	0.07%
2023/08/15	42	12.14	0	0.00	12.05	42	41,393	0.10%
2023/08/14	2	12.18	50	12.20	12.15	-48	41,441	-0.12%
2023/08/11	1	12.50	7	12.40	12.40	-6	41,219	-0.01%
2023/08/10	24	12.51	10	12.63	12.50	14	41,338	0.03%
2023/08/08	23	12.42	0	0.00	12.40	23	41,385	0.06%
2023/08/07	50	12.52	0	0.00	12.50	50	41,235	0.12%
2023/08/04	10	12.45	5	12.50	12.50	5	41,371	0.01%
2023/08/02	2	12.50	0	0.00	12.40	2	41,461	0.00%
2023/08/01	21	12.68	0	0.00	12.65	21	42,203	0.05%
2023/07/31	3	12.63	0	0.00	12.55	3	41,906	0.01%
2023/07/28	3	12.57	4	12.55	12.60	-1	41,154	0.00%
2023/07/27	0	12.70	13	12.70	12.70	-13	40,781	-0.03%
2023/07/26	14	12.45	3.5	12.44	12.45	10.5	39,740	0.03%
2023/07/25	5	12.30	6	12.30	12.25	-1	38,914	0.00%
2023/07/24	2	12.25	50	12.25	12.25	-48	39,313	-0.12%
2023/07/21	14	12.36	0	0.00	12.30	14	39,211	0.04%
2023/07/20	1	12.35	2	12.43	12.40	-1	39,236	0.00%
2023/07/19	11.1	12.50	0	0.00	12.30	11.1	39,208	0.03%
2023/07/18	56.2	12.54	0.5	12.45	12.35	55.7	38,986	0.14%
2023/07/17	0	0.00	10	12.50	12.50	-10	38,150	-0.03%
2023/07/14	5	12.33	0	0.00	12.30	5	37,476	0.01%
2023/07/13	12	12.21	1.6	12.27	12.15	10.4	37,297	0.03%
2023/07/12	13	12.25	5.2	12.28	12.30	7.8	37,007	0.02%
2023/07/11	5	12.30	1	12.30	12.30	4	37,145	0.01%
2023/07/10	5	12.31	3	12.33	12.20	2	37,253	0.01%
2023/07/07	18	11.81	23	11.88	11.90	-5	36,579	-0.01%
2023/07/06	20	12.01	0	0.00	11.95	20	36,258	0.06%
2023/07/05	13	12.17	0	0.00	12.15	13	35,477	0.04%
2023/07/04	22	12.27	1	12.25	12.20	21	35,383	0.06%
2023/07/03	2	12.45	0	0.00	12.40	2	34,738	0.01%
2023/06/30	20.1	12.44	0	0.00	12.40	20.1	34,721	0.06%
2023/06/29	3	12.55	0	0.00	12.55	3	34,295	0.01%
2023/06/28	14	12.54	0	0.00	12.55	14	34,327	0.04%
2023/06/27	26	12.55	0	0.00	12.50	26	34,223	0.08%
2023/06/26	2.1	12.63	0	0.00	12.60	2.1	34,067	0.01%
2023/06/21	5	12.70	2.2	12.70	12.70	2.8	34,087	0.01%
2023/06/20	2.5	12.71	0	0.00	12.70	2.5	34,095	0.01%
2023/06/19	6	12.70	0	0.00	12.70	6	33,951	0.02%
2023/06/16	5	12.77	0	0.00	12.75	5	33,773	0.01%
2023/06/15	7	12.85	0	0.00	12.80	7	33,371	0.02%
2023/06/14	0	0.00	3	12.95	12.90	-3	33,717	-0.01%
2023/06/13	5	12.89	0	0.00	12.85	5	34,207	0.01%
2023/06/12	3	12.92	2	13.00	12.90	1	34,173	0.00%
2023/06/09	1.1	12.95	5	13.00	13.00	-3.9	34,750	-0.01%
2023/06/08	0	0.00	1	13.10	13.00	-1	35,215	0.00%
2023/06/07	2	13.10	0	0.00	13.10	2	35,617	0.01%
2023/06/05	5.1	13.05	4	13.10	13.00	1.1	35,469	0.00%
2023/06/02	0.5	12.95	2	12.90	12.90	-1.5	35,074	0.00%
2023/05/31	1	12.70	0	0.00	12.70	1	34,643	0.00%
2023/05/30	6	12.80	1	12.85	12.80	5	33,423	0.01%
2023/05/29	1	12.95	1	12.90	12.80	0	33,060	0.00%
2023/05/26	2	12.93	1	12.90	12.85	1	32,925	0.00%
2023/05/25	7	13.03	9	13.14	13.00	-2	32,351	-0.01%
2023/05/24	4	13.35	20	13.36	13.30	-16	31,920	-0.05%
2023/05/23	1	13.35	1	13.35	13.30	0	31,516	0.00%
2023/05/22	0	0.00	0.5	13.25	13.30	-0.5	31,368	0.00%
2023/05/19	0	0.00	8	13.19	13.20	-8	31,058	-0.03%
2023/05/18	0	0.00	15	13.19	13.20	-15	30,976	-0.05%
2023/05/17	0	0.00	13.2	13.00	13.05	-13.2	30,495	-0.04%
2023/05/16	2	12.95	7	12.91	13.00	-5	30,147	-0.02%
2023/05/15	10	12.78	3	12.55	12.80	7	29,985	0.02%
2023/05/12	2	12.60	10	12.60	12.65	-8	29,769	-0.03%
2023/05/11	0	0.00	26	12.88	12.80	-26	29,418	-0.09%
2023/05/10	22	12.88	6	12.90	12.95	16	29,302	0.05%
2023/05/09	8	12.84	13	12.79	12.85	-5	29,283	-0.02%
2023/05/08	25.5	12.75	13	12.79	12.80	12.5	29,107	0.04%
2023/05/05	0.1	13.30	5	13.30	13.30	-4.9	27,761	-0.02%
2023/05/04	5	13.15	16	13.25	13.25	-11	28,006	-0.04%
2023/05/03	0	0.00	1	13.20	13.20	-1	28,349	0.00%
2023/05/02	0	0.00	22	13.12	13.20	-22	28,770	-0.08%
2023/04/28	5	12.95	3	13.00	13.10	2	29,486	0.01%
2023/04/27	1	13.00	15	13.02	12.95	-14	29,614	-0.05%
2023/04/26	6.1	12.91	2	13.03	13.05	4.1	29,273	0.01%
2023/04/25	10.3	13.00	10	12.95	12.95	0.3	28,761	0.00%
2023/04/24	0	0.00	11	13.27	13.20	-11	28,179	-0.04%
2023/04/21	5	13.20	25	13.18	13.15	-20	27,748	-0.07%
2023/04/20	1	13.00	55	13.02	13.05	-54	27,377	-0.20%
2023/04/19	5	13.10	6	13.10	13.05	-1	27,805	0.00%
2023/04/18	16	13.20	0.8	13.20	13.15	15.2	27,717	0.05%
2023/04/17	2	13.20	12	13.25	13.25	-10	27,621	-0.04%
2023/04/14	16	13.25	9	13.24	13.30	7	27,440	0.03%
2023/04/13	20	13.08	0	0.00	13.20	20	27,109	0.07%
2023/04/12	4	13.14	12	13.17	13.20	-8	26,764	-0.03%
2023/04/11	1	12.95	4	13.00	13.00	-3	26,444	-0.01%
2023/04/10	2	12.85	11	12.90	12.90	-9	26,335	-0.03%
2023/04/07	6	12.75	0	0.00	12.80	6	26,163	0.02%
2023/04/06	3	12.52	11.5	12.52	12.55	-8.5	25,809	-0.03%
2023/03/31	0	12.55	8	12.57	12.55	-8	25,613	-0.03%
2023/03/30	10	12.65	3	12.50	12.50	7	25,411	0.03%
2023/03/28	0.1	12.50	9	12.50	12.45	-8.9	25,376	-0.04%
2023/03/27	2	12.35	0	0.00	12.45	2	25,339	0.01%
2023/03/24	30	12.37	20	12.45	12.40	10	25,833	0.04%
2023/03/23	15	12.45	12	12.52	12.55	3	25,593	0.01%
2023/03/22	8	12.44	5	12.45	12.40	3	25,544	0.01%
2023/03/21	4	12.35	5	12.35	12.25	-1	25,792	0.00%
2023/03/20	6	12.11	0	0.00	12.10	6	25,972	0.02%
2023/03/17	33	12.20	20	12.25	12.20	13	25,913	0.05%
2023/03/16	7.5	12.16	40	12.16	12.10	-32.5	25,616	-0.13%
2023/03/15	5	12.56	0	0.00	12.50	5	25,367	0.02%
2023/03/14	4	12.59	53	12.57	12.55	-49	25,273	-0.19%
2023/03/13	8	12.78	378	12.70	12.80	-370	24,754	-1.49%	大賣/鉅額交易
2023/03/10	17	12.92	0	0.00	12.90	17	24,453	0.07%
2023/03/09	6.2	13.11	0	0.00	13.10	6.2	24,424	0.03%
2023/03/08	4	13.20	1	13.25	13.20	3	25,121	0.01%
2023/03/07	2	13.20	1.1	13.20	13.25	0.9	25,718	0.00%
2023/03/03	0	0.00	4	13.10	13.10	-4	26,668	-0.01%
2023/03/02	0	0.00	4	13.10	13.10	-4	28,066	-0.01%
2023/03/01	2	13.05	0	0.00	13.05	2	28,476	0.01%
2023/02/24	1	13.10	0	0.00	13.20	1	28,866	0.00%
2023/02/23	1	13.15	0	0.00	13.20	1	28,602	0.00%
2023/02/22	3	13.08	0	0.00	13.10	3	28,595	0.01%
2023/02/21	1	13.25	0	0.00	13.20	1	28,445	0.00%
2023/02/20	21	13.30	2	13.35	13.35	19	28,738	0.07%
2023/02/17	0	0.00	5	13.20	13.20	-5	28,781	-0.02%
2023/02/16	10	13.05	5	13.15	13.05	5	29,019	0.02%
2023/02/15	4	13.01	0	0.00	13.00	4	29,647	0.01%
2023/02/14	1.1	13.10	0	0.00	13.05	1.1	29,765	0.00%
2023/02/13	0	0.00	13	13.10	13.05	-13	29,790	-0.04%
2023/02/10	1	12.95	0	0.00	12.90	1	29,659	0.00%
2023/02/09	3.2	13.00	31	12.97	13.00	-27.8	29,694	-0.09%
2023/02/08	1	13.05	0	0.00	13.00	1	29,744	0.00%
2023/02/07	2	13.10	0	0.00	13.05	2	29,811	0.01%
2023/02/03	24	13.10	0	0.00	13.10	24	29,763	0.08%
2023/02/02	30	13.13	0	0.00	13.15	30	29,855	0.10%
2023/01/31	0.4	13.20	3	13.22	13.20	-2.6	29,451	-0.01%
2023/01/30	0	0.00	1	13.20	13.20	-1	29,286	0.00%
2023/01/17	0	0.00	2	13.00	13.05	-2	28,843	-0.01%
2023/01/16	0	0.00	2	13.00	13.00	-2	28,920	-0.01%
2023/01/11	21	12.95	14	12.91	12.90	7	29,806	0.02%
2023/01/09	1	13.00	0	0.00	13.05	1	30,697	0.00%
2023/01/06	0	0.00	1	12.85	12.85	-1	30,836	0.00%
2023/01/05	31	12.83	0	0.00	12.75	31	31,589	0.10%
2022/12/28	1	12.75	0	0.00	12.70	1	32,814	0.00%
2022/12/21	1	12.60	0	0.00	12.55	1	35,392	0.00%
2022/12/20	1	12.65	10	12.55	12.50	-9	35,591	-0.03%
2022/12/16	2	12.75	0	0.00	12.70	2	35,953	0.01%
2022/12/15	2	12.80	0	0.00	12.85	2	35,798	0.01%
2022/12/14	0	0.00	5	12.75	12.85	-5	35,970	-0.01%
2022/12/12	4	12.65	24	12.92	12.95	-20	35,739	-0.06%
2022/12/08	1	12.95	10	12.85	12.95	-9	35,926	-0.03%
2022/12/07	0	0.00	30	13.18	13.05	-30	35,906	-0.08%
2022/12/06	11	13.18	30	13.25	13.15	-19	35,608	-0.05%
2022/12/05	0	0.00	2	13.50	13.40	-2	35,543	-0.01%
2022/12/02	0	0.00	21	13.48	13.45	-21	35,558	-0.06%
2022/12/01	33	13.45	0	0.00	13.35	33	35,802	0.09%
2022/11/30	3	13.30	18	13.40	13.35	-15	35,621	-0.04%
2022/11/29	1	13.30	6	13.08	13.20	-5	35,278	-0.01%
2022/11/28	1	13.05	1	12.90	12.90	0	34,752	0.00%
2022/11/25	0	0.00	1	13.00	12.90	-1	34,401	0.00%
2022/11/24	40	13.00	75.8	12.95	12.90	-35.8	34,049	-0.11%
2022/11/23	4	13.60	15	13.60	13.50	-11	32,858	-0.03%
2022/11/22	0	0.00	27	13.37	13.45	-27	32,652	-0.08%
2022/11/18	0	0.00	16	13.04	13.00	-16	31,905	-0.05%
2022/11/17	15	12.85	20	12.83	12.95	-5	32,036	-0.02%
2022/11/16	0	0.00	2	13.10	13.00	-2	32,232	-0.01%
2022/11/15	10	12.93	20	13.09	13.15	-10	31,920	-0.03%
2022/11/14	31	13.03	16	13.03	13.00	15	31,678	0.05%
2022/11/11	7	12.67	32	12.78	12.90	-25	31,336	-0.08%
2022/11/10	0	0.00	1	12.30	12.30	-1	30,699	0.00%
2022/11/09	3	12.42	5	12.50	12.50	-2	30,668	-0.01%
2022/11/08	1	12.40	0	0.00	12.45	1	30,757	0.00%
2022/11/07	12	12.35	18	12.33	12.35	-6	30,958	-0.02%
2022/11/04	10	12.10	0	0.00	12.20	10	31,640	0.03%
2022/11/03	1	11.85	2	11.95	12.00	-1	32,096	0.00%
2022/11/02	1	12.00	3	11.98	11.95	-2	32,186	-0.01%
2022/10/31	1	11.85	12	11.82	11.75	-11	33,331	-0.03%
2022/10/28	0.1	11.85	0	0.00	11.70	0.1	33,451	0.00%
2022/10/27	2	11.80	0	0.00	11.75	2	33,651	0.01%
2022/10/26	8	11.71	18	11.61	11.65	-10	33,886	-0.03%
2022/10/25	0	0.00	21	11.26	11.45	-21	33,785	-0.06%
2022/10/24	0.2	11.20	0	0.00	11.15	0.2	33,711	0.00%
2022/10/21	10	11.20	4	11.31	11.20	6	33,642	0.02%
2022/10/20	32.1	10.98	21	11.25	11.45	11.1	33,576	0.03%
2022/10/19	0	0.00	6	11.25	11.20	-6	33,184	-0.02%
2022/10/18	15	11.26	18	11.20	11.35	-3	33,159	-0.01%
2022/10/17	29.1	11.19	12	11.16	11.30	17.1	33,315	0.05%
2022/10/14	38	11.80	0	0.00	11.65	38	33,402	0.11%
2022/10/13	49	11.69	7	11.71	11.70	42	33,643	0.12%
2022/10/12	1	12.30	0	0.00	12.20	1	33,503	0.00%
2022/10/11	1	12.10	1.4	12.14	12.15	-0.4	33,678	0.00%
2022/10/07	3	12.35	0	0.00	12.35	3	33,475	0.01%
2022/10/06	0.2	12.35	1	12.35	12.40	-0.8	33,769	0.00%
2022/10/05	20	12.20	22	12.29	12.30	-2	34,247	-0.01%
2022/10/04	1	11.90	2	11.93	11.90	-1	34,793	0.00%
2022/10/03	11.5	11.77	3	11.82	11.80	8.5	34,722	0.02%
2022/09/30	23	11.96	23	12.07	12.00	0	34,939	0.00%
2022/09/29	0	0.00	14	12.25	12.25	-14	35,131	-0.04%
2022/09/28	58.5	12.15	15	12.20	12.15	43.5	36,677	0.12%
2022/09/27	6	12.60	9	12.60	12.55	-3	37,719	-0.01%
2022/09/26	6	12.63	0	0.00	12.60	6	38,487	0.02%
2022/09/23	5	12.91	5	12.95	12.85	0	39,310	0.00%
2022/09/22	8	12.77	4	12.70	12.80	4	40,238	0.01%
2022/09/21	10	12.96	0	0.00	13.00	10	40,178	0.02%
2022/09/19	0	0.00	4	12.95	12.95	-4	40,364	-0.01%
2022/09/16	1	13.10	0	0.00	13.10	1	40,380	0.00%
2022/09/14	11.1	13.15	0	0.00	13.10	11.1	40,646	0.03%
2022/09/13	0	0.00	13.1	13.40	13.40	-13.1	41,148	-0.03%
2022/09/12	3	13.30	1	13.30	13.35	2	42,125	0.00%
2022/09/08	15	12.91	19	13.01	13.05	-4	42,931	-0.01%
2022/09/07	20.1	12.94	2	12.90	12.85	18.1	43,472	0.04%
2022/09/06	7	13.06	20.6	13.09	13.15	-13.6	43,131	-0.03%
2022/09/05	3.7	13.08	0	0.00	13.10	3.7	43,196	0.01%
2022/09/02	1	13.20	0	0.00	13.15	1	43,369	0.00%
2022/08/30	6.7	13.34	5	13.25	13.35	1.7	42,942	0.00%
2022/08/29	23.2	13.38	33	13.39	13.35	-9.8	42,862	-0.02%
2022/08/26	0	0.00	11	13.75	13.75	-11	42,686	-0.03%
2022/08/25	0.4	13.63	0	0.00	13.65	0.4	42,924	0.00%
2022/08/24	4.2	13.53	0	0.00	13.55	4.2	43,184	0.01%
2022/08/23	15.4	13.59	50	13.59	13.55	-34.6	44,962	-0.08%
2022/08/22	7	13.75	270	13.75	13.80	-263	45,880	-0.57%	大賣/鉅額交易
2022/08/19	10.9	13.90	2	13.85	13.90	8.9	46,495	0.02%
2022/08/18	14	13.86	0	0.00	13.85	14	47,213	0.03%
2022/08/17	3	14.00	1	14.00	14.00	2	48,740	0.00%
2022/08/16	6	13.83	22	13.87	13.90	-16	49,597	-0.03%
2022/08/15	2	13.95	30	13.90	13.90	-28	50,188	-0.06%
2022/08/12	11.2	13.81	0	0.00	13.90	11.2	50,247	0.02%
2022/08/11	30	13.91	10	13.80	13.90	20	50,440	0.04%
2022/08/10	24	13.60	0	0.00	13.55	24	50,223	0.05%
2022/08/09	4	13.35	51	13.30	13.40	-47	50,048	-0.09%
2022/08/08	22	13.30	0	0.00	13.35	22	50,538	0.04%
2022/08/05	62	13.17	20	13.15	13.35	42	50,824	0.08%
2022/08/04	7.5	12.76	2	12.85	12.85	5.5	51,344	0.01%
2022/08/03	8.2	12.76	0	0.00	12.85	8.2	51,628	0.02%
2022/08/02	12.2	12.89	0	0.00	12.90	12.2	52,319	0.02%
2022/08/01	0	0.00	2	13.00	13.05	-2	53,286	0.00%
2022/07/29	41	12.99	2	13.00	12.90	39	53,744	0.07%
2022/07/28	16	12.92	0	0.00	12.95	16	53,825	0.03%
2022/07/27	10	12.85	0	0.00	12.85	10	53,828	0.02%
2022/07/26	3	12.90	3	12.92	12.95	0	54,020	0.00%
2022/07/22	17	12.69	4	12.63	12.75	13	54,861	0.02%
2022/07/21	0.5	12.65	7	12.52	12.65	-6.5	55,525	-0.01%
2022/07/20	4	12.85	0	0.00	12.75	4	55,493	0.01%
2022/07/19	1	12.80	0	0.00	12.80	1	55,479	0.00%
2022/07/18	1	12.70	0	0.00	12.70	1	55,457	0.00%
2022/07/15	1	12.50	1	12.60	12.50	0	55,469	0.00%
2022/07/14	1.2	12.84	0	0.00	12.75	1.2	55,745	0.00%
2022/07/13	4	12.75	1	12.70	12.80	3	55,895	0.01%
2022/07/12	12.5	12.32	11	12.44	12.30	1.5	56,245	0.00%
2022/07/11	19	12.81	2	12.95	12.80	17	56,183	0.03%
2022/07/08	22.4	13.05	0	0.00	12.90	22.4	56,933	0.04%
2022/07/07	7.2	12.80	16	12.79	12.90	-8.8	56,884	-0.02%
2022/07/06	22.5	13.07	21	12.91	12.90	1.5	56,712	0.00%
2022/07/05	28	14.25	16	14.21	14.25	12	56,037	0.02%
2022/07/04	8.2	14.21	15	14.08	14.20	-6.8	55,263	-0.01%
2022/07/01	23.2	14.40	14	14.34	14.30	9.2	56,045	0.02%
2022/06/30	7.4	14.85	0	0.00	14.70	7.4	56,326	0.01%
2022/06/29	1.2	15.20	0	0.00	15.20	1.2	55,861	0.00%
2022/06/28	1	15.20	0	0.00	15.30	1	57,279	0.00%
2022/06/27	8	15.31	0	0.00	15.25	8	57,834	0.01%
2022/06/24	0	0.00	200	15.24	15.25	-200	57,680	-0.35%	大賣/鉅額交易
2022/06/23	11	15.09	0	0.00	15.10	11	58,066	0.02%
2022/06/22	4	15.14	9	15.27	15.10	-5	58,007	-0.01%
2022/06/21	1.1	15.00	4	15.26	15.30	-2.9	57,943	-0.01%
2022/06/20	59.3	14.80	10	14.75	14.70	49.3	57,917	0.09%
2022/06/17	48.1	15.02	10	15.03	15.15	38.1	57,370	0.07%
2022/06/16	37.2	15.35	0.2	15.65	15.25	37	57,547	0.06%
2022/06/15	22.2	15.57	11	15.54	15.50	11.2	60,394	0.02%
2022/06/14	1.6	15.46	0	0.00	15.55	1.6	61,948	0.00%
2022/06/13	16.2	15.37	18	15.46	15.50	-1.8	62,344	0.00%
2022/06/10	4.1	15.88	0	0.00	15.85	4.1	62,582	0.01%
2022/06/09	2	16.00	18	16.13	16.00	-16	62,879	-0.03%
2022/06/08	0	0.00	1	16.05	16.00	-1	63,200	0.00%
2022/06/07	2.2	15.93	0	0.00	15.90	2.2	64,557	0.00%
2022/06/06	1	16.00	2	16.10	16.05	-1	65,053	0.00%
2022/06/02	7.1	15.80	0	0.00	15.80	7.1	66,395	0.01%
2022/06/01	3.1	15.97	0	0.00	15.95	3.1	69,532	0.00%
2022/05/31	13.1	15.97	7	16.20	16.20	6.1	71,755	0.01%
2022/05/30	29.1	16.06	21	16.03	16.15	8.1	70,440	0.01%
2022/05/27	27.1	15.45	5.4	15.52	15.50	21.7	71,191	0.03%
2022/05/26	22.7	15.19	11.8	15.32	15.15	10.8	71,903	0.02%
2022/05/25	43.1	15.20	35.8	15.26	15.20	7.3	72,657	0.01%
2022/05/24	26	15.70	0	0.00	15.60	26	73,540	0.04%
2022/05/23	12.1	15.75	0	0.00	15.90	12.1	72,906	0.02%
2022/05/20	5	15.89	0	0.00	15.90	5	73,902	0.01%
2022/05/19	26	15.84	0	0.00	15.80	26	74,219	0.04%
2022/05/18	14	16.21	12	16.28	16.35	2	74,585	0.00%
2022/05/17	2	15.83	11	15.90	15.85	-9	74,977	-0.01%
2022/05/16	13.1	15.78	0	0.00	15.85	13.1	75,317	0.02%
2022/05/13	2.1	16.00	7	16.05	16.00	-4.9	75,827	-0.01%
2022/05/12	13.8	16.03	7	16.00	15.85	6.8	76,243	0.01%
2022/05/11	15.5	16.48	8	16.51	16.40	7.5	75,317	0.01%
2022/05/10	14.2	16.70	401	16.47	16.70	-386.8	75,489	-0.51%	大賣/鉅額交易
2022/05/09	12.7	16.96	23	16.93	16.85	-10.3	75,350	-0.01%
2022/05/06	6.1	17.33	0	0.00	17.45	6.1	75,578	0.01%
2022/05/05	1.1	17.70	1	17.65	17.65	0.1	77,448	0.00%
2022/05/04	8.5	17.66	0	0.00	17.70	8.5	77,747	0.01%
2022/05/03	1.2	17.70	2	17.65	17.70	-0.8	78,503	0.00%
2022/04/29	6	17.97	18	17.95	17.95	-12	79,946	-0.02%
2022/04/28	12	17.65	17	17.74	17.90	-5	81,077	-0.01%
2022/04/27	18.5	17.79	71	17.83	17.80	-52.5	82,023	-0.06%
2022/04/26	0.6	18.24	47	18.20	18.20	-46.4	82,580	-0.06%
2022/04/25	37	18.21	19	18.21	18.15	18	83,009	0.02%
2022/04/22	7	18.47	9	18.35	18.60	-2	84,359	0.00%
2022/04/21	42	18.49	2	18.53	18.40	40	87,723	0.05%
2022/04/20	28	18.42	6	18.48	18.75	22	89,730	0.02%
2022/04/19	78	18.55	12	18.58	18.50	66	92,335	0.07%
2022/04/18	293.7	18.63	359	18.42	18.50	-65.3	96,008	-0.07%	大買/大賣/
2022/04/15	121.1	19.02	96	19.00	19.00	25.1	95,286	0.03%	大買/
2022/04/14	259.5	19.28	314	19.26	19.20	-54.5	95,330	-0.06%	大買/大賣/
2022/04/13	35	19.59	98	19.60	19.65	-63	94,847	-0.07%
2022/04/12	14	19.61	11	19.55	19.55	3	95,107	0.00%
2022/04/11	31	19.84	76.1	19.76	19.75	-45.1	94,877	-0.05%
2022/04/08	33	19.45	7	19.65	19.80	26	95,305	0.03%
2022/04/07	88.1	19.33	170.1	19.66	19.30	-82	96,001	-0.09%	大賣/
2022/04/06	64	19.47	25	19.49	19.70	39	95,900	0.04%
2022/04/01	19	19.24	49	19.21	19.30	-30	95,306	-0.03%
2022/03/31	39	19.24	29	19.33	19.20	10	94,938	0.01%
2022/03/30	20.1	19.04	9	19.09	19.05	11.1	94,025	0.01%
2022/03/29	5.1	18.95	34	18.90	18.95	-28.9	94,476	-0.03%
2022/03/28	44.2	18.60	15	18.74	18.95	29.2	95,706	0.03%
2022/03/25	12.1	18.80	21	18.85	18.75	-8.9	96,220	-0.01%
2022/03/24	11.4	18.86	6	18.95	19.00	5.4	97,646	0.01%
2022/03/23	52	18.94	15	18.97	19.00	37	100,697	0.04%
2022/03/22	40.3	18.64	21	18.65	18.75	19.3	100,951	0.02%
2022/03/21	68.2	18.83	54	18.92	18.80	14.2	100,950	0.01%
2022/03/18	56	18.79	23	18.81	19.05	33	100,367	0.03%
2022/03/17	66	18.57	35	18.56	18.65	31	97,396	0.03%
2022/03/16	27.5	17.94	0	0.00	17.85	27.5	96,195	0.03%
2022/03/15	269	17.84	19	17.68	17.80	250	95,878	0.26%	大買/鉅額交易
2022/03/14	10	17.53	13	17.55	17.55	-3	95,870	0.00%
2022/03/11	226.3	17.54	208	17.50	17.50	18.3	96,277	0.02%	大買/大賣/
2022/03/10	33	17.69	7	17.71	17.70	26	96,520	0.03%
2022/03/09	14.3	17.09	29.6	17.07	17.05	-15.3	95,926	-0.02%
2022/03/08	18.4	16.98	19	17.02	16.95	-0.6	95,709	0.00%
2022/03/07	255	17.24	494.4	16.96	17.05	-239.4	94,838	-0.25%	大買/大賣/鉅額交易
2022/03/04	288.5	18.10	212	17.95	17.90	76.5	92,986	0.08%	大買/大賣/
2022/03/03	70.2	18.44	2	18.45	18.45	68.2	91,649	0.07%
2022/03/02	67.5	18.32	56	18.40	18.40	11.5	92,395	0.01%
2022/03/01	246.5	18.53	210	18.80	18.75	36.5	91,081	0.04%	大買/大賣/
2022/02/25	22	18.88	3	18.77	18.95	19	90,730	0.02%
2022/02/24	62.7	18.98	24	18.88	18.85	38.7	90,257	0.04%
2022/02/23	4	19.34	52	19.35	19.35	-48	88,904	-0.05%
2022/02/22	298.3	19.40	271	19.24	19.40	27.3	90,191	0.03%	大買/大賣/
2022/02/21	0.2	19.60	0	0.00	19.60	0.2	91,665	0.00%
2022/02/18	2.1	19.50	17	19.50	19.50	-14.9	96,169	-0.02%
2022/02/17	10	19.35	5	19.47	19.35	5	96,496	0.01%
2022/02/16	12	19.36	7.1	19.37	19.30	4.9	97,777	0.01%
2022/02/15	47.3	19.30	11	19.44	19.15	36.3	100,508	0.04%
2022/02/14	219.4	19.01	209	19.20	19.20	10.4	100,398	0.01%	大買/大賣/
2022/02/11	59	19.30	0	0.00	19.30	59	99,506	0.06%
2022/02/10	11.5	19.14	0	0.00	19.30	11.5	99,021	0.01%
2022/02/09	7	19.31	6	19.29	19.30	1	98,611	0.00%
2022/02/08	13	19.13	53.3	19.20	19.25	-40.3	98,050	-0.04%
2022/02/07	55	18.89	31	18.89	19.10	24	96,860	0.02%
2022/01/26	25	18.21	12	18.23	18.20	13	94,430	0.01%
2022/01/25	8	18.11	22	18.17	18.20	-14	93,985	-0.01%
2022/01/24	243.4	17.90	343.8	18.04	18.45	-100.4	93,199	-0.11%	大買/大賣/
2022/01/21	70	18.38	3	18.30	18.40	67	91,776	0.07%
2022/01/20	26.3	18.61	7	18.68	18.75	19.3	90,155	0.02%
2022/01/19	38	18.94	14	18.99	18.85	24	88,874	0.03%
2022/01/18	19	18.90	152	18.96	19.10	-133	87,706	-0.15%	大賣/鉅額交易
2022/01/17	346	18.97	317	19.08	18.90	29	86,585	0.03%	大買/大賣/
2022/01/14	64.5	18.83	150	18.86	18.85	-85.5	84,692	-0.10%	大賣/
2022/01/13	285.4	18.65	23	18.46	18.65	262.4	81,356	0.32%	大買/鉅額交易
2022/01/12	54	18.41	70.8	18.32	18.45	-16.8	79,413	-0.02%
2022/01/11	106	18.01	127	18.05	18.25	-21	76,726	-0.03%	大買/大賣/
2022/01/10	5	17.22	28	17.27	17.35	-23	73,683	-0.03%
2022/01/07	63	17.27	2	17.35	17.30	61	73,695	0.08%
2022/01/06	3	17.30	5	17.30	17.25	-2	73,345	0.00%
2022/01/05	5.3	17.22	5	17.21	17.20	0.3	73,189	0.00%
2022/01/04	19	17.12	72	17.08	17.10	-53	73,110	-0.07%
2022/01/03	30	17.13	8	17.12	17.15	22	72,981	0.03%
2021/12/30	18	17.46	12.4	17.45	17.50	5.6	71,626	0.01%
2021/12/29	32	17.36	63.2	17.34	17.60	-31.2	70,492	-0.04%
2021/12/28	25	16.95	48	16.96	17.10	-23	69,355	-0.03%
2021/12/27	6	16.90	26	16.90	16.90	-20	68,922	-0.03%
2021/12/24	1	16.80	35	16.85	16.85	-34	69,645	-0.05%
2021/12/23	17	16.60	6	16.69	16.70	11	69,265	0.02%
2021/12/22	38.1	16.55	22	16.57	16.65	16.1	68,755	0.02%
2021/12/21	43	16.64	2	16.58	16.60	41	67,626	0.06%
2021/12/20	5	16.60	55	16.60	16.55	-50	67,018	-0.07%
2021/12/17	125	16.86	11	16.90	16.85	114	65,735	0.17%	大買/鉅額交易
2021/12/16	41	16.53	0	0.00	16.50	41	62,859	0.07%
2021/12/15	20	16.56	10	16.61	16.55	10	63,353	0.02%
2021/12/14	13	16.51	1	16.45	16.60	12	64,095	0.02%
2021/12/13	15	16.73	0	0.00	16.65	15	65,341	0.02%
2021/12/10	42	16.70	1	16.65	16.60	41	65,336	0.06%
2021/12/09	23	16.56	71	16.55	16.65	-48	66,257	-0.07%
2021/12/08	59.3	16.60	0	0.00	16.50	59.3	66,982	0.09%
2021/12/07	20	16.54	3	16.57	16.70	17	66,222	0.03%
2021/12/06	161	16.31	150	16.50	16.45	11	65,707	0.02%	大買/大賣/
2021/12/03	24	16.33	0	0.00	16.35	24	65,448	0.04%
2021/12/02	5	16.14	0	0.00	16.15	5	65,049	0.01%
2021/12/01	5	16.15	1	16.20	16.25	4	64,906	0.01%
2021/11/30	20.3	16.12	1	16.10	16.40	19.3	64,479	0.03%
2021/11/29	26	16.03	33	16.13	16.20	-7	64,003	-0.01%
2021/11/26	39	16.42	6	16.40	16.35	33	63,263	0.05%
2021/11/25	6	16.70	0	0.00	16.80	6	62,823	0.01%
2021/11/24	29	16.79	55	16.84	16.80	-26	63,421	-0.04%
2021/11/23	39.5	16.67	86.3	16.74	16.80	-46.8	62,961	-0.07%
2021/11/22	23	16.70	1	16.60	16.70	22	62,204	0.04%
2021/11/19	66.5	16.91	27	16.86	16.85	39.5	61,861	0.06%
2021/11/18	45.5	17.17	44	17.31	17.10	1.5	60,633	0.00%
2021/11/17	422	16.46	102	16.62	16.95	320	58,267	0.55%	大買/大賣/鉅額交易
2021/11/16	9	15.41	7	15.53	15.65	2	54,411	0.00%
2021/11/15	39	15.75	19.1	15.65	15.60	19.9	54,942	0.04%
2021/11/12	40	15.01	101	15.21	15.30	-61	53,620	-0.11%	大賣/
2021/11/11	7	14.47	33	14.47	14.50	-26	51,294	-0.05%
2021/11/10	0	0.00	1	14.35	14.35	-1	53,352	0.00%
2021/11/09	1	14.25	1	14.30	14.30	0	56,846	0.00%
2021/11/08	4	14.25	0	0.00	14.30	4	57,001	0.01%
2021/11/05	7	14.11	11	14.15	14.15	-4	58,065	-0.01%
2021/11/04	3	14.15	8	14.19	14.15	-5	59,407	-0.01%
2021/11/02	1	14.15	0	0.00	14.15	1	61,236	0.00%
2021/11/01	15	14.13	4	14.15	14.10	11	61,653	0.02%
2021/10/29	5	14.20	0	0.00	14.20	5	61,686	0.01%
2021/10/28	1	14.25	2	14.30	14.35	-1	61,681	0.00%
2021/10/27	11	14.30	2	14.35	14.30	9	61,901	0.01%
2021/10/26	0	0.00	104	14.20	14.30	-104	62,189	-0.17%	大賣/鉅額交易
2021/10/25	4	14.10	0	0.00	14.15	4	62,115	0.01%
2021/10/22	0	0.00	4	14.10	14.15	-4	63,530	-0.01%
2021/10/21	5	14.17	5	14.10	14.15	0	64,559	0.00%
2021/10/20	4	14.14	0	0.00	14.15	4	64,956	0.01%
2021/10/19	15	14.35	10	14.25	14.25	5	65,046	0.01%
2021/10/18	12	14.27	10	14.25	14.20	2	65,164	0.00%
2021/10/14	6	14.00	0	0.00	14.00	6	66,634	0.01%
2021/10/13	4	14.11	10	14.10	14.10	-6	68,350	-0.01%
2021/10/08	2	14.10	0	0.00	14.15	2	70,965	0.00%
2021/10/07	5	14.15	16	14.15	14.10	-11	71,561	-0.02%
2021/10/06	6	13.98	0	0.00	14.00	6	72,631	0.01%
2021/10/05	9	13.89	0	0.00	13.95	9	73,764	0.01%
2021/10/04	15	13.92	10	13.95	13.90	5	74,530	0.01%
2021/10/01	35	13.96	8	13.98	14.00	27	76,499	0.04%
2021/09/30	12	14.14	5	14.14	14.20	7	76,853	0.01%
2021/09/29	16	14.01	45	14.05	14.05	-29	77,139	-0.04%
2021/09/28	17	14.11	0	0.00	14.20	17	77,236	0.02%
2021/09/27	18	14.20	2	14.25	14.20	16	77,492	0.02%
2021/09/24	21	14.10	5	14.05	14.10	16	77,668	0.02%
2021/09/23	11	14.20	0	0.00	14.10	11	77,779	0.01%
2021/09/22	13	13.94	6	13.80	14.10	7	78,426	0.01%
2021/09/17	22	14.29	60	14.45	14.25	-38	78,310	-0.05%
2021/09/16	67	14.47	12	14.62	14.50	55	77,892	0.07%
2021/09/15	6	14.24	0	0.00	14.35	6	76,980	0.01%
2021/09/14	4	14.18	12	14.28	14.30	-8	78,401	-0.01%
2021/09/13	11	14.05	17	14.13	14.10	-6	80,629	-0.01%
2021/09/10	0	0.00	8	13.85	13.90	-8	80,610	-0.01%
2021/09/09	15	13.73	1	13.70	13.80	14	81,822	0.02%
2021/09/08	2	13.73	10	13.80	13.75	-8	81,808	-0.01%
2021/09/07	1.2	13.71	7	13.74	13.85	-5.9	81,940	-0.01%
2021/09/06	1	13.85	0	0.00	13.80	1	81,919	0.00%
2021/09/03	5	13.90	14	13.90	13.95	-9	81,961	-0.01%
2021/09/02	31	13.82	5	13.80	13.75	26	82,377	0.03%
2021/09/01	10	14.05	0	0.00	14.10	10	81,731	0.01%
2021/08/31	117	14.18	10	14.19	14.20	107	81,436	0.13%	大買/鉅額交易
2021/08/30	22	14.05	16	14.06	14.20	6	81,177	0.01%
2021/08/27	2	13.75	10	13.80	13.80	-8	80,857	-0.01%
2021/08/26	3.3	13.58	15	13.56	13.65	-11.7	80,751	-0.01%
2021/08/25	0	0.00	10	13.60	13.65	-10	81,508	-0.01%
2021/08/24	1	13.35	0	0.00	13.40	1	81,434	0.00%
2021/08/23	1	13.30	42	13.33	13.35	-41	82,123	-0.05%
2021/08/20	7.1	13.04	0	0.00	13.15	7.1	82,382	0.01%
2021/08/19	48.1	13.34	21	13.45	13.20	27.1	82,509	0.03%
2021/08/18	25	13.56	6	13.53	13.60	19	81,570	0.02%
2021/08/17	8	13.58	20	13.60	13.65	-12	81,339	-0.01%
2021/08/16	85	13.88	33	13.88	13.70	52	80,832	0.06%
2021/08/13	63	14.45	66.6	14.40	14.30	-3.6	78,735	0.00%
2021/08/12	25.3	13.89	0	0.00	13.85	25.3	76,171	0.03%
2021/08/11	35	13.89	35	13.93	13.90	0	77,421	0.00%
2021/08/10	35	13.71	64	13.73	13.85	-29	79,013	-0.04%
2021/08/09	49.5	14.16	10	14.19	14.15	39.5	81,499	0.05%
2021/08/06	23	14.19	6	14.23	14.25	17	82,427	0.02%
2021/08/05	2	14.20	3	14.25	14.25	-1	84,791	0.00%
2021/08/04	1	14.20	0.9	14.20	14.25	0.1	90,808	0.00%
2021/08/03	5	14.10	10	14.20	14.20	-5	95,849	-0.01%
2021/08/02	16	14.15	2	14.15	14.20	14	98,894	0.01%
2021/07/29	0	0.00	2	14.05	14.10	-2	100,379	0.00%
2021/07/28	722	13.85	40	13.68	13.85	682	102,409	0.67%	大買/鉅額交易
2021/07/27	19	13.99	11	13.95	13.95	8	106,150	0.01%
2021/07/26	21	14.37	4	14.36	14.25	17	107,347	0.02%
2021/07/23	0	0.00	1	14.40	14.40	-1	109,081	0.00%
2021/07/22	0	0.00	1	14.15	14.20	-1	111,678	0.00%
2021/07/21	17	14.07	1	14.10	14.10	16	114,878	0.01%
2021/07/20	13.1	14.09	52	14.08	14.15	-38.9	120,639	-0.03%
2021/07/19	29	14.55	0	0.00	14.45	29	121,839	0.02%
2021/07/16	16.5	14.21	33	14.47	14.70	-16.5	123,822	-0.01%
2021/07/15	5	14.10	13	14.10	14.20	-8	122,551	-0.01%
2021/07/14	1	13.95	1	13.95	13.95	0	122,986	0.00%
2021/07/13	31.5	14.00	7	14.04	13.80	24.5	124,648	0.02%
2021/07/12	10	13.95	27	14.02	13.95	-17	124,581	-0.01%
2021/07/09	32	13.81	2	13.70	13.70	30	124,502	0.02%
2021/07/08	49	13.82	163	13.83	13.95	-114	124,941	-0.09%	大賣/鉅額交易
2021/07/07	18	13.44	9	13.45	13.50	9	124,426	0.01%
2021/07/06	11	13.30	15	13.31	13.30	-4	126,833	0.00%
2021/07/05	16	13.25	18	13.26	13.25	-2	126,659	0.00%
2021/07/02	10	13.10	4	13.13	13.15	6	126,296	0.00%
2021/07/01	2	13.10	2	13.05	13.05	0	126,328	0.00%
2021/06/30	10	13.10	26	13.15	13.15	-16	126,167	-0.01%
2021/06/29	47	12.99	21	13.21	13.00	26	126,127	0.02%
2021/06/28	34	13.16	27	13.18	13.20	7	125,824	0.01%
2021/06/25	0	0.00	120	12.95	12.95	-120	125,374	-0.10%	大賣/鉅額交易
2021/06/24	2	12.90	24	12.85	12.80	-22	125,396	-0.02%
2021/06/23	134	12.87	43	12.90	12.85	91	126,305	0.07%	大買/
2021/06/22	14	12.65	110	12.73	12.65	-96	126,230	-0.08%	大賣/
2021/06/21	4	12.19	2	12.15	12.15	2	123,178	0.00%
2021/06/18	9	12.30	0	0.00	12.25	9	122,899	0.01%
2021/06/16	4	12.34	0	0.00	12.35	4	124,544	0.00%
2021/06/15	6	12.35	0	0.00	12.40	6	124,700	0.00%
2021/06/11	1	12.45	2	12.45	12.50	-1	124,890	0.00%
2021/06/10	2	12.38	0	0.00	12.45	2	125,395	0.00%
2021/06/08	1	12.60	10	12.50	12.55	-9	126,469	-0.01%
2021/06/07	19	12.43	0	0.00	12.50	19	128,135	0.01%
2021/06/04	16	12.53	3	12.67	12.65	13	128,650	0.01%
2021/06/03	4	12.69	0	0.00	12.70	4	129,597	0.00%
2021/06/02	42	12.77	41	12.75	12.75	1	130,004	0.00%
2021/06/01	1	12.50	12	12.52	12.60	-11	129,273	-0.01%
2021/05/31	21	12.44	0	0.00	12.45	21	129,332	0.02%
2021/05/28	0	0.00	7	12.30	12.30	-7	128,901	-0.01%
2021/05/26	3	12.15	3	12.25	12.20	0	128,177	0.00%
2021/05/25	53	12.10	1	12.10	12.10	52	128,520	0.04%
2021/05/24	3	12.02	2	11.98	12.05	1	128,334	0.00%
2021/05/21	2	12.00	17	12.09	12.05	-15	128,303	-0.01%
2021/05/20	7	11.84	5	11.80	11.85	2	127,584	0.00%
2021/05/19	8	11.98	0	12.05	11.95	8	126,812	0.01%
2021/05/18	7	11.96	29	11.99	12.10	-22	125,810	-0.02%
2021/05/17	68	11.38	24	11.35	11.20	44	123,704	0.04%
2021/05/14	58	12.17	17	12.09	12.10	41	119,729	0.03%
2021/05/13	44	12.23	17	12.08	12.10	27	117,481	0.02%
2021/05/12	77	12.57	54	12.47	12.40	23	114,416	0.02%
2021/05/11	72	13.30	62	13.31	13.00	10	108,102	0.01%
2021/05/10	59	13.32	44.1	13.27	13.35	14.9	102,931	0.01%
2021/05/07	20	12.70	1.5	12.82	12.85	18.5	100,112	0.02%
2021/05/06	13	12.70	35	12.76	12.75	-22	99,754	-0.02%
2021/05/05	15	12.54	1	12.40	12.60	14	98,452	0.01%
2021/05/04	104	12.38	60	12.49	12.35	44	96,151	0.05%	大買/
2021/05/03	8	13.04	9	13.14	13.00	-1	91,250	0.00%
2021/04/29	46.6	13.00	36	12.97	13.05	10.6	89,321	0.01%
2021/04/28	35	13.24	112	13.13	13.15	-77	86,923	-0.09%	大賣/
2021/04/27	143	13.31	31.1	13.37	13.45	111.9	84,339	0.13%	大買/鉅額交易
2021/04/26	123	13.10	71	13.24	13.50	52	80,862	0.06%	大買/
2021/04/23	59	12.16	8.2	12.19	12.30	50.8	74,293	0.07%
2021/04/22	40.1	11.93	19	11.91	11.85	21.1	72,104	0.03%
2021/04/21	99	11.67	2	11.75	11.75	97	68,469	0.14%
2021/04/20	71	11.76	46.7	11.76	11.80	24.3	68,119	0.04%
2021/04/19	76	11.66	15	11.73	11.80	61	67,727	0.09%
2021/04/16	21.3	11.22	1	11.25	11.25	20.3	67,623	0.03%
2021/04/15	22	11.19	13	11.17	11.25	9	67,182	0.01%
2021/04/14	31	10.95	3	10.98	11.05	28	66,270	0.04%
2021/04/13	37	11.14	20	11.10	11.05	17	65,355	0.03%
2021/04/12	56	11.05	13	11.03	11.15	43	63,818	0.07%
2021/04/09	29.4	10.35	0	0.00	10.40	29.4	60,551	0.05%
2021/04/08	13	10.40	2	10.45	10.40	11	60,532	0.02%
2021/04/07	8	10.42	0	0.00	10.45	8	61,313	0.01%
2021/04/06	7	10.48	300	10.45	10.45	-293	61,136	-0.48%	大賣/鉅額交易
2021/04/01	0	0.00	5	10.55	10.50	-5	60,829	-0.01%
2021/03/31	0	10.45	0	0.00	10.50	0	60,761	0.00%
2021/03/30	14	10.36	29	10.40	10.40	-15	61,195	-0.02%
2021/03/29	22	10.46	3	10.45	10.50	19	61,482	0.03%
2021/03/26	15	10.65	7	10.71	10.50	8	62,181	0.01%
2021/03/25	39	10.48	26	10.37	10.50	13	62,038	0.02%
2021/03/24	23	10.16	0	0.00	10.20	23	62,349	0.04%
2021/03/23	1	10.25	0	0.00	10.20	1	62,367	0.00%
2021/03/22	12	10.10	20	10.14	10.15	-8	62,486	-0.01%
2021/03/19	40	10.03	28.2	10.05	10.00	11.8	62,256	0.02%
2021/03/18	5	10.00	25.1	10.09	10.00	-20.1	60,575	-0.03%
2021/03/17	5	10.00	0	0.00	10.05	5	60,896	0.01%
2021/03/16	20	10.10	18	10.08	10.10	2	60,755	0.00%
2021/03/15	18	10.04	27	10.03	10.10	-9	60,452	-0.01%
2021/03/12	2	9.81	5	9.79	9.87	-3	59,766	-0.01%
2021/03/11	55	9.93	5	9.98	9.83	50	60,524	0.08%
2021/03/10	10	9.78	17	9.80	9.80	-7	59,580	-0.01%
2021/03/09	5	9.71	3	9.60	9.70	2	58,773	0.00%
2021/03/08	1	9.49	2	9.55	9.46	-1	57,704	0.00%
2021/03/05	0	0.00	20	9.46	9.44	-20	57,289	-0.03%
2021/03/04	0	0.00	40	9.44	9.45	-40	58,862	-0.07%
2021/03/02	19	9.36	4	9.28	9.28	15	57,903	0.03%
2021/02/26	13	9.33	0	0.00	9.30	13	57,908	0.02%
2021/02/25	1	9.53	2.6	9.49	9.55	-1.6	56,837	0.00%
2021/02/19	2	9.18	13	9.22	9.20	-11	54,816	-0.02%
2021/02/18	0	0.00	12.3	9.26	9.25	-12.3	54,667	-0.02%
2021/02/17	10	9.17	0	0.00	9.19	10	54,240	0.02%
2021/02/04	20	9.02	0	0.00	9.03	20	53,389	0.04%
2021/02/03	14	8.98	3	9.02	9.05	11	53,773	0.02%
2021/02/02	0	0.00	3	9.06	8.95	-3	53,969	-0.01%
2021/02/01	2	8.95	0	0.00	8.93	2	53,717	0.00%
2021/01/29	9	8.94	2	8.97	8.92	7	53,647	0.01%
2021/01/28	32	8.95	4	8.96	8.94	28	53,137	0.05%
2021/01/27	18	9.01	0	0.00	9.01	18	52,475	0.03%
2021/01/26	5	9.04	0	0.00	9.04	5	52,234	0.01%
2021/01/25	7	9.08	0	0.00	9.08	7	51,945	0.01%
2021/01/22	0	0.00	410	9.07	9.04	-410	51,816	-0.79%	大賣/鉅額交易
2021/01/20	26	9.11	0	0.00	9.06	26	51,121	0.05%
2021/01/19	1	9.27	0	0.00	9.31	1	50,347	0.00%
2021/01/18	17	9.16	6	9.19	9.25	11	50,015	0.02%
2021/01/15	28	9.32	20	9.41	9.28	8	49,517	0.02%
2021/01/14	26	9.46	20	9.45	9.46	6	49,113	0.01%
2021/01/13	7	9.53	0	0.00	9.51	7	48,581	0.01%
2021/01/12	27	9.46	170	9.54	9.47	-143	47,754	-0.30%	大賣/鉅額交易
2021/01/11	44	9.73	13	9.83	9.71	31	46,504	0.07%
2021/01/07	13	9.30	0	0.00	9.29	13	43,079	0.03%
2021/01/06	175	9.31	0	0.00	9.28	175	42,418	0.41%	大買/鉅額交易
2021/01/05	5.5	9.22	1	9.21	9.24	4.5	41,546	0.01%
2021/01/04	30	9.25	0	0.00	9.24	30	41,129	0.07%
2020/12/31	2	9.31	6	9.33	9.30	-4	40,631	-0.01%
2020/12/30	14.4	9.32	11	9.33	9.38	3.4	39,974	0.01%
2020/12/29	0	0.00	6	9.18	9.18	-6	38,800	-0.02%
2020/12/28	1	9.17	0	0.00	9.17	1	38,423	0.00%
2020/12/25	23	9.23	102	9.25	9.20	-79	38,192	-0.21%	大賣/
2020/12/24	2	9.18	38	9.18	9.22	-36	37,695	-0.10%
2020/12/23	8	9.03	200	9.19	9.19	-192	36,409	-0.53%	大賣/鉅額交易
2020/12/22	20	9.09	4	9.12	9.05	16	35,227	0.05%
2020/12/21	211	9.09	14	9.08	9.11	197	34,095	0.58%	大買/鉅額交易
2020/12/18	35	9.17	2	9.19	9.04	33	32,588	0.10%
2020/12/17	13	9.10	5	9.13	9.15	8	30,533	0.03%
2020/12/16	0	0.00	203	9.07	9.10	-203	29,857	-0.68%	大賣/鉅額交易
2020/12/15	205	8.96	0	0.00	8.94	205	29,180	0.70%	大買/鉅額交易
2020/12/11	4	9.03	25	9.08	9.07	-21	27,831	-0.08%
2020/12/10	1.5	8.96	0	0.00	8.96	1.5	26,740	0.01%
2020/12/09	7	8.87	1	8.91	8.90	6	26,316	0.02%
2020/12/08	21	9.01	2	8.97	8.95	19	25,947	0.07%
2020/12/07	2	9.09	2	9.16	9.13	0	25,171	0.00%
2020/12/04	0	0.00	16	8.99	9.00	-16	23,819	-0.07%
2020/12/03	1	8.90	0	0.00	8.92	1	22,879	0.00%
2020/12/02	6	8.83	26	8.89	8.93	-20	22,440	-0.09%
2020/11/30	20	8.89	32	8.89	8.92	-12	21,563	-0.06%
2020/11/26	1	8.68	0	0.00	8.71	1	19,422	0.01%
2020/11/20	1	8.66	2.3	8.65	8.64	-1.3	18,889	-0.01%
2020/11/17	10	8.65	0.2	8.68	8.66	9.8	18,466	0.05%
2020/11/11	0	0.00	10	8.77	8.79	-10	18,722	-0.05%
2020/11/10	0	0.00	10	8.72	8.67	-10	18,183	-0.05%
2020/11/09	15	8.65	0	0.00	8.62	15	17,793	0.08%
2020/11/06	1	8.52	3	8.53	8.58	-2	17,608	-0.01%
2020/11/05	0	0.00	4	8.56	8.52	-4	17,546	-0.02%
2020/11/04	1	8.51	0	0.00	8.49	1	17,619	0.01%
2020/11/03	2	8.50	2	8.51	8.53	0	17,807	0.00%
2020/10/30	6	8.39	0	0.00	8.38	6	18,094	0.03%
2020/10/29	14	8.44	0	0.00	8.44	14	17,946	0.08%
2020/10/28	0.5	8.50	0	8.50	8.50	0.5	17,975	0.00%
2020/10/27	10	8.50	5	8.52	8.52	5	18,143	0.03%
2020/10/26	2	8.52	1	8.54	8.53	1	18,447	0.01%
2020/10/20	1	8.46	0.1	8.49	8.49	0.9	19,061	0.00%
2020/10/19	2	8.51	7	8.52	8.50	-5	19,162	-0.03%
2020/10/15	11	8.43	0	0.00	8.42	11	19,745	0.06%
2020/10/14	1	8.49	0	0.00	8.47	1	19,782	0.01%
2020/10/13	4	8.48	0	0.00	8.50	4	19,956	0.02%
2020/10/07	4	8.55	4	8.60	8.55	0	20,568	0.00%
2020/10/06	1	8.61	2	8.58	8.61	-1	20,790	0.00%
2020/10/05	1	8.48	0	0.00	8.45	1	21,102	0.00%
2020/09/29	0	0.00	4	8.52	8.51	-4	21,984	-0.02%
2020/09/28	2	8.39	2	8.39	8.41	0	22,689	0.00%
2020/09/25	1	8.28	1	8.28	8.33	0	24,011	0.00%
2020/09/24	7	8.29	4	8.23	8.21	3	25,377	0.01%
2020/09/23	7	8.44	1	8.42	8.46	6	25,610	0.02%
2020/09/22	7	8.53	19	8.53	8.50	-12	26,012	-0.05%
2020/09/18	2	8.65	0	0.00	8.65	2	26,412	0.01%
2020/09/16	0	0.00	10	8.74	8.74	-10	26,213	-0.04%
2020/09/15	2	8.72	0	0.00	8.75	2	26,226	0.01%
2020/09/11	4	8.78	2	8.78	8.77	2	26,860	0.01%
2020/09/10	0	0.00	4	8.69	8.70	-4	26,718	-0.01%
2020/09/09	3	8.55	0	0.00	8.60	3	26,769	0.01%
2020/09/08	1	8.65	0	0.00	8.66	1	27,064	0.00%
2020/09/07	0	0.00	1	8.64	8.62	-1	27,362	0.00%
2020/09/04	2	8.56	0	0.00	8.58	2	27,860	0.01%
2020/09/03	6	8.71	26	8.66	8.59	-20	27,964	-0.07%
2020/09/02	7	8.56	0	0.00	8.57	7	27,849	0.03%
2020/09/01	0	0.00	3	8.60	8.60	-3	28,084	-0.01%
2020/08/31	20	8.54	0	0.00	8.54	20	28,148	0.07%
2020/08/26	2	8.59	0	0.00	8.58	2	28,682	0.01%
2020/08/25	0	0.00	1	8.63	8.58	-1	29,029	0.00%
2020/08/24	4	8.54	0	0.00	8.53	4	29,425	0.01%
2020/08/21	0	0.00	1	8.53	8.56	-1	29,646	0.00%
2020/08/20	4	8.47	0	0.00	8.41	4	29,657	0.01%
2020/08/19	1	8.67	0	0.00	8.65	1	29,248	0.00%
2020/08/18	5	8.67	0	0.00	8.67	5	29,074	0.02%
2020/08/17	0.5	8.70	0	0.00	8.70	0.5	29,196	0.00%
2020/08/13	5	8.65	0	0.00	8.68	5	29,262	0.02%
2020/08/12	1	8.67	0	0.00	8.68	1	29,449	0.00%
2020/08/11	0	0.00	2	8.71	8.68	-2	29,567	-0.01%
2020/08/10	4	8.71	0	0.00	8.72	4	29,663	0.01%
2020/08/07	13	8.65	0	0.00	8.66	13	29,659	0.04%
2020/08/06	2	8.67	2	8.75	8.71	0	29,540	0.00%
2020/08/05	5	8.64	5	8.63	8.63	0	29,537	0.00%
2020/08/04	2	8.64	1	8.62	8.58	1	29,689	0.00%
2020/08/03	2	8.56	0	0.00	8.53	2	29,707	0.01%
2020/07/31	1	8.66	0	0.00	8.64	1	29,568	0.00%
2020/07/30	3	8.64	0	0.00	8.66	3	29,583	0.01%
2020/07/29	0	0.00	1	8.70	8.75	-1	29,487	0.00%
2020/07/28	2	8.56	1	8.62	8.59	1	29,815	0.00%
2020/07/27	8	8.67	1	8.74	8.61	7	30,109	0.02%
2020/07/24	3	8.76	0	0.00	8.75	3	30,314	0.01%
2020/07/21	2	8.96	0	0.00	8.85	2	30,465	0.01%
2020/07/16	0	0.00	0.8	8.87	8.87	-0.8	30,725	0.00%
2020/07/15	6	8.86	0	0.00	8.86	6	30,708	0.02%
2020/07/14	5	8.87	1	8.84	8.88	4	30,875	0.01%
2020/07/13	0	0.00	30	8.77	8.81	-30	31,115	-0.10%
2020/07/10	9	8.74	7	8.75	8.75	2	31,523	0.01%
2020/07/09	11	8.88	0	0.00	8.83	11	31,610	0.03%
2020/07/08	3	8.90	5	8.92	8.92	-2	31,802	-0.01%
2020/07/07	4	8.95	1	8.96	8.94	3	31,687	0.01%
2020/07/06	1	9.03	0	0.00	9.04	1	31,066	0.00%
2020/07/03	136	9.46	0	0.00	9.47	136	29,825	0.46%	大買/鉅額交易
2020/07/02	2	9.49	0	0.00	9.48	2	28,526	0.01%
2020/07/01	15	9.46	0	0.00	9.48	15	28,038	0.05%
2020/06/30	0	0.00	1	9.41	9.46	-1	27,582	0.00%
2020/06/29	1	9.32	0	0.00	9.37	1	27,984	0.00%
2020/06/24	1	9.35	0	0.00	9.34	1	27,915	0.00%
2020/06/23	1	9.36	0	0.00	9.33	1	28,234	0.00%
2020/06/19	210	9.34	0	0.00	9.26	210	28,847	0.73%	大買/鉅額交易
2020/06/18	0	0.00	6	9.41	9.40	-6	28,729	-0.02%
2020/06/17	0	0.00	0	9.39	9.40	0	28,912	0.00%
2020/06/16	2	9.36	0	0.00	9.39	2	29,766	0.01%
2020/06/15	7	9.27	6	9.34	9.27	1	31,261	0.00%
2020/06/12	8	9.11	0	0.00	9.16	8	31,650	0.03%
2020/06/11	14	9.26	21	9.29	9.20	-7	32,027	-0.02%
2020/06/10	5	9.45	43	9.44	9.47	-38	31,963	-0.12%
2020/06/09	8	9.46	3	9.47	9.48	5	33,030	0.02%
2020/06/08	13	9.46	0	0.00	9.49	13	33,656	0.04%
2020/06/05	3	9.40	10	9.35	9.40	-7	33,743	-0.02%
2020/06/04	1	9.40	54	9.33	9.36	-53	34,278	-0.15%
2020/06/03	12	9.26	0	0.00	9.30	12	34,614	0.03%
2020/06/02	9	9.15	0	0.00	9.14	9	34,369	0.03%
2020/05/29	7	8.98	8	9.08	9.09	-1	34,099	0.00%
2020/05/28	16	9.04	0	0.00	9.00	16	33,815	0.05%
2020/05/27	26	9.05	0	0.00	9.07	26	33,948	0.08%
2020/05/26	18	9.05	2	9.06	9.02	16	34,214	0.05%
2020/05/25	5	8.93	0	0.00	8.97	5	34,322	0.01%
2020/05/22	6	8.94	5	8.95	8.93	1	34,457	0.00%
2020/05/20	2	9.00	2	9.05	9.02	0	34,534	0.00%
2020/05/19	0	0.00	1	9.09	9.00	-1	34,542	0.00%
2020/05/18	0	0.00	1	8.93	8.95	-1	34,373	0.00%
2020/05/15	7	8.96	3	9.02	8.95	4	34,217	0.01%
2020/05/14	3	9.00	0	0.00	8.99	3	34,006	0.01%
2020/05/11	0	0.00	5	9.12	9.10	-5	33,846	-0.01%
2020/05/08	0	0.00	1	9.01	8.98	-1	33,671	0.00%
2020/05/06	10	8.96	4.9	8.92	8.90	5.1	33,670	0.02%
2020/05/05	22	8.99	1	9.02	8.92	21	33,636	0.06%
2020/05/04	2	8.82	1	8.86	8.93	1	33,672	0.00%
2020/04/30	0	0.00	3	9.07	9.06	-3	33,466	-0.01%
2020/04/29	2	8.96	12	8.97	8.98	-10	33,376	-0.03%
2020/04/28	90	8.69	28	8.73	8.76	62	33,328	0.19%
2020/04/27	0	0.00	2	8.60	8.58	-2	34,140	-0.01%
2020/04/24	0	0.00	26	8.47	8.40	-26	34,012	-0.08%
2020/04/21	23	8.32	1	8.44	8.36	22	33,923	0.06%
2020/04/17	1	8.65	23	8.63	8.60	-22	33,599	-0.07%
2020/04/16	18	8.52	0	0.00	8.51	18	33,464	0.05%
2020/04/15	15	8.63	1	8.65	8.66	14	33,094	0.04%
2020/04/14	0	0.00	38	8.50	8.51	-38	32,751	-0.12%
2020/04/13	33	8.36	0	0.00	8.35	33	32,360	0.10%
2020/04/09	200	7.94	15	7.86	7.95	185	31,596	0.59%	大買/鉅額交易
2020/04/08	7	7.79	7	7.85	7.83	0	31,500	0.00%
2020/03/31	100	7.72	0	0.00	7.42	100	31,109	0.32%
2020/03/30	5	7.74	0	0.00	7.74	5	30,327	0.02%
2020/03/27	15	7.78	7	7.76	7.81	8	30,076	0.03%
2020/03/26	1	7.54	1	7.63	7.60	0	29,712	0.00%
2020/03/25	1	7.50	10	7.55	7.54	-9	29,961	-0.03%
2020/03/24	5	7.26	31	7.31	7.26	-26	29,536	-0.09%
2020/03/23	21	7.03	1	7.10	7.01	20	29,297	0.07%
2020/03/20	3	7.26	11	7.41	7.35	-8	29,208	-0.03%
2020/03/19	34	7.00	2	7.00	6.90	32	28,477	0.11%
2020/03/18	2	7.58	3	7.53	7.50	-1	27,654	0.00%
2020/03/17	3	7.61	22	7.70	7.60	-19	27,212	-0.07%
2020/03/16	46	8.00	0	0.00	7.93	46	26,615	0.17%
2020/03/13	12	7.82	2	7.80	8.29	10	26,174	0.04%
2020/03/12	47	8.58	0	0.00	8.56	47	24,977	0.19%
2020/03/10	5	8.95	5	8.99	9.00	0	24,120	0.00%
2020/03/09	41	9.05	0	0.00	9.03	41	23,767	0.17%
2020/03/06	12	9.28	0	0.00	9.18	12	23,205	0.05%
2020/03/03	11	9.17	7	9.23	9.17	4	23,128	0.02%
2020/03/02	22	9.09	1	9.08	9.10	21	23,074	0.09%
2020/02/26	13	9.21	0	0.00	9.21	13	23,176	0.06%
2020/02/25	46	9.26	0	0.00	9.24	46	23,013	0.20%
2020/02/20	1	9.41	2	9.47	9.41	-1	22,910	0.00%
2020/02/14	0	0.00	5	9.41	9.41	-5	23,340	-0.02%
2020/02/05	2	9.29	0	0.00	9.33	2	27,138	0.01%
2020/02/04	3	9.36	0	0.00	9.29	3	27,028	0.01%
2020/02/03	17	9.20	5	9.21	9.23	12	27,101	0.04%
2020/01/31	48	9.38	0	0.00	9.29	48	26,842	0.18%
2020/01/30	26	9.47	0	0.00	9.26	26	26,536	0.10%
2020/01/20	0	0.00	5	9.85	9.84	-5	25,320	-0.02%
2020/01/17	0	0.00	2	9.86	9.85	-2	25,290	-0.01%
2020/01/16	0	0.00	23	9.84	9.85	-23	25,530	-0.09%
2020/01/15	0	0.00	3	9.88	9.84	-3	25,653	-0.01%
2020/01/14	15	9.87	26	9.86	9.88	-11	25,665	-0.04%
2020/01/13	0	0.00	10	9.82	9.83	-10	25,487	-0.04%
2020/01/10	20	9.72	0	0.00	9.74	20	25,698	0.08%
2020/01/09	0	0.00	45	9.61	9.63	-45	25,855	-0.17%
2020/01/08	2	9.61	0	0.00	9.56	2	25,981	0.01%
2020/01/06	4	9.67	0	0.00	9.65	4	25,811	0.02%
2020/01/02	5	9.72	3	9.73	9.72	2	25,819	0.01%
2019/12/31	1	9.73	0	0.00	9.73	1	25,702	0.00%
2019/12/30	2	9.75	0	0.00	9.72	2	25,617	0.01%
2019/12/25	15	9.80	0	0.00	9.81	15	25,467	0.06%
2019/12/23	1	9.81	0	0.00	9.87	1	25,535	0.00%
2019/12/20	5	9.84	0	0.00	9.81	5	25,509	0.02%
2019/12/19	5	9.83	0	0.00	9.89	5	25,067	0.02%
2019/12/17	5	9.82	5	9.93	9.93	0	24,888	0.00%
2019/12/16	12	9.84	2	9.86	9.81	10	24,640	0.04%
2019/12/13	0	0.00	12	9.90	9.91	-12	24,391	-0.05%
2019/12/12	3	9.72	5	9.79	9.77	-2	23,478	-0.01%
2019/12/09	10	9.67	0	0.00	9.66	10	23,321	0.04%
2019/12/06	200	9.66	0	0.00	9.65	200	23,362	0.86%	大買/鉅額交易
2019/12/05	7	9.60	0	0.00	9.62	7	23,280	0.03%
2019/12/04	3	9.56	0	0.00	9.58	3	23,074	0.01%
2019/11/29	1	9.71	0	0.00	9.71	1	22,714	0.00%
2019/11/28	15	9.81	0	0.00	9.80	15	22,477	0.07%
2019/11/27	22	9.85	0	0.00	9.82	22	22,536	0.10%
2019/11/22	1	9.78	5	9.80	9.88	-4	22,022	-0.02%
2019/11/21	1	9.79	0	0.00	9.78	1	21,968	0.00%
2019/11/20	3	9.86	0	0.00	9.87	3	21,685	0.01%
2019/11/19	3	9.86	5	9.88	9.92	-2	21,566	-0.01%
2019/11/14	7	9.83	0	0.00	9.83	7	21,305	0.03%
2019/11/12	2	9.98	0	0.00	9.97	2	21,254	0.01%
2019/11/11	2	9.86	5	9.88	9.89	-3	21,061	-0.01%
2019/11/08	10	10.05	0	0.00	10.00	10	20,524	0.05%
2019/11/07	60	10.13	0	0.00	10.10	60	20,082	0.30%
2019/11/06	3	9.92	10	9.97	9.94	-7	18,601	-0.04%
2019/11/05	1	9.81	28.4	9.82	9.86	-27.4	18,098	-0.15%
2019/11/01	2	9.55	0	0.00	9.54	2	17,576	0.01%
2019/10/30	0	0.00	10	9.52	9.53	-10	17,597	-0.06%
2019/10/29	0	0.00	3	9.48	9.48	-3	17,591	-0.02%
2019/10/18	1	9.47	0	0.00	9.47	1	16,897	0.01%
2019/10/17	2	9.47	0	0.00	9.46	2	16,469	0.01%
2019/10/09	5	9.15	0	0.00	9.11	5	15,930	0.03%
2019/10/03	3	9.15	0	0.00	9.14	3	15,974	0.02%
2019/09/19	2	9.40	10	9.38	9.42	-8	16,626	-0.05%
2019/09/11	0	0.00	47	9.40	9.40	-47	17,073	-0.28%
2019/09/09	0	0.00	3	9.32	9.32	-3	16,832	-0.02%
2019/09/02	1	9.09	0	0.00	9.13	1	16,980	0.01%
2019/08/29	12	8.99	0	0.00	8.99	12	17,126	0.07%
2019/08/26	10	9.00	0	0.00	9.00	10	17,126	0.06%
2019/08/23	3	9.05	0	0.00	9.05	3	17,253	0.02%
2019/08/16	3	8.98	150	9.00	9.16	-147	19,725	-0.75%	大賣/鉅額交易
2019/08/13	5	9.06	0	0.00	9.06	5	20,299	0.02%
2019/08/08	5	9.05	0	0.00	9.06	5	20,972	0.02%
2019/08/07	0	0.00	2	8.99	8.99	-2	21,188	-0.01%
2019/08/06	1	8.96	0	0.00	9.02	1	21,745	0.00%
2019/08/05	1	9.08	0	0.00	9.08	1	21,641	0.00%
2019/08/01	1	9.21	0	0.00	9.22	1	22,011	0.00%
2019/07/31	9	9.35	0	0.00	9.28	9	22,200	0.04%
2019/07/30	2	9.36	0	0.00	9.37	2	22,246	0.01%
2019/07/29	2	9.32	0	0.00	9.35	2	22,397	0.01%
2019/07/26	0	0.00	6	9.24	9.32	-6	22,450	-0.03%
2019/07/25	0	0.00	2	9.25	9.25	-2	22,706	-0.01%
2019/07/24	5	9.26	0	0.00	9.27	5	23,004	0.02%
2019/07/18	2	9.35	0	0.00	9.33	2	23,137	0.01%
2019/07/17	1	9.36	0	0.00	9.37	1	23,174	0.00%
2019/07/15	4	9.40	0	0.00	9.40	4	22,868	0.02%
2019/07/12	1	9.45	0	0.00	9.41	1	23,187	0.00%
2019/07/08	10	9.29	0	0.00	9.33	10	23,172	0.04%
2019/07/03	34	9.51	0	0.00	9.50	34	23,813	0.14%
2019/07/01	13	9.50	0	0.00	9.50	13	23,633	0.06%
2019/06/21	0	0.00	10	9.49	9.46	-10	24,438	-0.04%
2019/06/19	3	9.43	0	0.00	9.47	3	24,178	0.01%
2019/06/18	10	9.35	0	0.00	9.36	10	24,121	0.04%
2019/06/11	1	9.45	0	0.00	9.43	1	25,018	0.00%
2019/06/10	3	9.50	3	9.50	9.53	0	24,867	0.00%
2019/06/05	1	9.34	0	0.00	9.33	1	24,822	0.00%
2019/05/28	1	9.23	0	0.00	9.14	1	24,400	0.00%
2019/05/27	0	0.00	50	9.20	9.23	-50	22,768	-0.22%
2019/05/22	10	9.29	7	9.26	9.30	3	22,513	0.01%
2019/05/21	0	0.00	12	9.34	9.42	-12	22,425	-0.05%
2019/05/20	3	9.13	1	9.17	9.16	2	21,915	0.01%
2019/05/16	2	9.11	0	0.00	9.03	2	21,397	0.01%
2019/05/15	8	9.25	0	0.00	9.23	8	21,106	0.04%
2019/05/14	2.5	9.25	0	0.00	9.21	2.5	21,090	0.01%
2019/05/13	10	9.49	5	9.50	9.48	5	20,271	0.02%
2019/05/10	4	9.50	0	0.00	9.48	4	20,290	0.02%
2019/05/09	10	9.56	0	0.00	9.50	10	20,104	0.05%
2019/05/08	5	9.67	0	0.00	9.65	5	19,659	0.03%
2019/05/07	3	9.78	0	0.00	9.75	3	19,271	0.02%
2019/04/30	5	9.92	0	0.00	9.95	5	18,925	0.03%
2019/04/23	0	0.00	5	9.98	9.99	-5	18,498	-0.03%
2019/04/18	5	9.99	0	0.00	10.00	5	18,539	0.03%
2019/04/16	0	0.00	1	10.00	10.05	-1	18,438	-0.01%
2019/04/15	10	10.05	0	0.00	10.00	10	18,479	0.05%
2019/04/08	1	10.00	0	0.00	10.05	1	17,801	0.01%
2019/04/02	0	0.00	1	10.05	10.05	-1	17,350	-0.01%
2019/04/01	1	10.10	0	0.00	10.05	1	17,227	0.01%
2019/03/29	0	0.00	19	10.25	10.30	-19	16,867	-0.11%
2019/03/28	0	0.00	5	10.15	10.15	-5	16,524	-0.03%
2019/03/27	0	0.00	20	10.10	10.05	-20	16,354	-0.12%
2019/03/25	0.5	10.00	0	0.00	10.00	0.5	16,538	0.00%
2019/03/21	0	10.15	0	0.00	10.20	0	16,388	0.00%
2019/03/20	2	10.15	10	10.15	10.20	-8	16,230	-0.05%
2019/03/15	0	0.00	1	9.98	10.05	-1	16,111	-0.01%
2019/03/12	0	0.00	15	9.99	9.99	-15	15,957	-0.09%
2019/03/11	2	9.92	0	0.00	9.90	2	16,141	0.01%
2019/03/08	5	9.92	0	0.00	9.92	5	16,271	0.03%
2019/03/05	5	9.92	0	0.00	9.90	5	17,481	0.03%
2019/03/04	7	9.91	2	9.92	9.94	5	17,435	0.03%
2019/02/27	10	10.00	0	0.00	9.97	10	17,368	0.06%
2019/02/26	3	9.99	10	10.00	9.97	-7	17,387	-0.04%
2019/02/25	3	9.98	10	10.05	10.00	-7	17,307	-0.04%
2019/02/20	2	9.98	5	10.00	10.00	-3	17,636	-0.02%
2019/02/18	0	0.00	5	9.94	9.92	-5	17,706	-0.03%
2019/02/14	5	9.90	0	0.00	9.86	5	17,845	0.03%
2019/02/13	5	9.87	0	0.00	9.94	5	17,924	0.03%
2019/01/25	0	0.00	10	9.93	9.97	-10	18,010	-0.06%
2019/01/24	37	9.78	20	9.89	9.92	17	17,936	0.09%
2019/01/22	10	9.93	0	0.00	9.90	10	18,200	0.05%
2019/01/11	0	9.91	0	0.00	9.91	0	20,775	0.00%
2019/01/09	2	9.88	0	0.00	9.90	2	21,541	0.01%
2019/01/03	2	9.60	0	0.00	9.63	2	23,773	0.01%
2018/12/20	4	9.71	0	0.00	9.63	4	26,950	0.01%
2018/12/18	2	9.72	0	0.00	9.71	2	27,273	0.01%
2018/12/03	1	10.15	0	0.00	10.15	1	28,223	0.00%
2018/11/30	15	10.20	2	10.25	10.00	13	28,230	0.05%
2018/11/29	0	0.00	45	10.00	9.99	-45	27,607	-0.16%
2018/11/28	0	0.00	3	10.05	10.05	-3	27,533	-0.01%
2018/11/27	0	0.00	3	9.97	9.99	-3	27,385	-0.01%
2018/11/23	0	0.00	17	9.99	10.00	-17	27,591	-0.06%
2018/11/22	0	0.00	1	9.97	9.98	-1	27,636	0.00%
2018/11/21	0	0.00	0.6	10.05	10.05	-0.6	27,569	0.00%
2018/11/20	1	10.00	0	0.00	10.00	1	27,449	0.00%
2018/11/19	3	10.08	0	0.00	10.05	3	27,427	0.01%
2018/11/16	0	0.00	4.9	10.06	10.10	-4.9	27,367	-0.02%
2018/11/15	0	0.00	6	10.04	10.05	-6	27,313	-0.02%
2018/11/13	20	10.00	0	0.00	10.00	20	27,466	0.07%
2018/11/12	5	10.00	0	0.00	10.05	5	27,341	0.02%
2018/11/08	0	0.00	5	10.20	10.15	-5	27,347	-0.02%
2018/11/07	5	10.00	0	0.00	10.10	5	27,310	0.02%
2018/10/26	2	9.48	0	0.00	9.55	2	28,463	0.01%
2018/10/24	22	9.82	0	0.00	9.76	22	27,969	0.08%
2018/10/23	1	9.95	0	0.00	9.94	1	27,462	0.00%
2018/10/19	32	10.00	0	0.00	10.00	32	27,173	0.12%
2018/10/17	6	10.22	1	10.35	10.20	5	26,848	0.02%
2018/10/16	5	10.20	0	0.00	10.20	5	26,642	0.02%
2018/10/15	5	10.15	0	0.00	10.25	5	26,525	0.02%
2018/10/11	109	10.16	11	10.27	10.20	98	25,918	0.38%	大買/
2018/10/09	7	10.85	0	0.00	10.85	7	24,426	0.03%
2018/10/08	8	10.90	34	10.90	10.90	-26	24,243	-0.11%
2018/10/04	11	11.07	0	0.00	11.00	11	25,037	0.04%
2018/10/03	5	11.10	10	11.10	11.15	-5	25,398	-0.02%
2018/09/28	0	0.00	12	11.41	11.40	-12	26,474	-0.05%
2018/09/27	50	11.30	17	11.34	11.45	33	26,475	0.12%
2018/09/26	10	11.20	0	0.00	11.25	10	25,767	0.04%
2018/09/21	10	11.05	7	11.05	11.10	3	26,434	0.01%
2018/09/19	0	0.00	2	10.95	11.00	-2	26,480	-0.01%
2018/09/18	5	10.85	0	0.00	10.85	5	26,422	0.02%
2018/09/12	2	10.85	0.2	10.80	10.80	1.8	26,327	0.01%
2018/09/07	0	0.00	2	10.85	10.80	-2	27,267	-0.01%
2018/09/06	1	10.75	2	10.70	10.80	-1	27,401	0.00%
2018/09/05	3	10.85	0	0.00	10.80	3	27,301	0.01%
2018/08/29	0	0.00	150.3	11.05	11.10	-150.3	27,484	-0.55%	大賣/鉅額交易
2018/08/28	0	0.00	20	11.00	11.05	-20	27,586	-0.07%
2018/08/24	0	0.00	50	11.00	11.00	-50	27,819	-0.18%
2018/08/21	0	0.00	50	10.95	11.00	-50	29,663	-0.17%
2018/08/20	4	10.90	0	0.00	10.85	4	29,777	0.01%
2018/08/17	5	10.95	0	0.00	10.95	5	29,711	0.02%
2018/08/15	0	0.00	1	10.90	10.85	-1	29,768	0.00%
2018/08/14	27	10.90	0	0.00	10.90	27	29,911	0.09%
2018/08/13	10	10.90	0	0.00	10.85	10	30,059	0.03%
2018/08/09	5	11.00	0	0.00	11.00	5	30,503	0.02%
2018/08/08	0	0.00	10	11.05	11.05	-10	31,054	-0.03%
2018/08/07	5	10.90	0	0.00	10.95	5	31,079	0.02%
2018/08/02	20	11.00	0	0.00	11.00	20	30,925	0.06%
2018/07/26	10	11.20	0	0.00	11.20	10	31,232	0.03%
2018/07/25	10	11.20	0	0.00	11.20	10	31,808	0.03%
2018/07/20	0	0.00	1	10.95	10.95	-1	32,382	0.00%
2018/07/19	0	0.00	5	11.05	10.95	-5	32,873	-0.02%
2018/07/18	0	0.00	10	11.05	11.05	-10	33,703	-0.03%
2018/07/17	0	0.00	1	11.00	11.00	-1	35,203	0.00%
2018/07/13	2	10.90	0	0.00	11.00	2	36,553	0.01%
2018/07/12	57	10.94	0	0.00	11.00	57	36,217	0.16%
2018/07/11	0	0.00	69	11.44	11.45	-69	35,542	-0.19%
2018/07/09	0	0.00	12	11.40	11.40	-12	34,338	-0.03%
2018/07/06	0	0.00	4	11.35	11.35	-4	34,120	-0.01%
2018/07/05	0	11.30	7	11.35	11.35	-7	34,131	-0.02%
2018/06/29	0	11.15	0	0.00	11.15	0	33,748	0.00%
2018/06/27	0	0.00	99.1	11.23	11.15	-99.1	33,632	-0.29%
2018/06/26	0	0.00	2	11.30	11.35	-2	33,854	-0.01%
2018/06/25	15	11.35	0	0.00	11.30	15	34,042	0.04%
2018/06/15	5	11.20	0	0.00	11.20	5	34,349	0.01%
2018/06/14	6	11.20	0	0.00	11.15	6	33,571	0.02%
2018/06/13	1	11.30	0	0.00	11.30	1	33,422	0.00%
2018/06/11	0	0.00	2	11.50	11.50	-2	34,449	-0.01%
2018/06/08	0	0.00	10	11.50	11.50	-10	34,826	-0.03%
2018/06/05	10	11.45	5.1	11.46	11.45	4.9	35,361	0.01%
2018/05/31	10	11.30	0	0.00	11.25	10	35,358	0.03%
2018/05/30	10	11.10	0	0.00	11.10	10	34,748	0.03%
2018/05/24	0	11.45	0	0.00	11.50	0	35,263	0.00%
2018/05/23	6	11.45	0	0.00	11.40	6	36,062	0.02%
2018/05/21	21	11.65	0.1	11.60	11.65	20.9	36,840	0.06%
2018/05/18	20	11.45	20	11.55	11.55	0	37,681	0.00%
2018/05/17	20	11.40	0	0.00	11.35	20	37,469	0.05%
2018/05/16	20	11.30	0	0.00	11.40	20	37,483	0.05%
2018/05/15	22	11.20	0	0.00	11.20	22	37,668	0.06%
2018/05/09	0	0.00	1	11.15	11.15	-1	39,327	0.00%
2018/05/08	1	10.95	21	11.05	11.05	-20	39,516	-0.05%
2018/05/07	1	10.95	0	0.00	10.95	1	39,532	0.00%
2018/05/04	0	0.00	20	10.95	10.90	-20	39,535	-0.05%
2018/05/02	0	0.00	1	11.05	11.05	-1	39,779	0.00%
2018/04/30	0	0.00	5	11.15	11.25	-5	39,665	-0.01%
2018/04/27	2	10.98	8	11.01	11.00	-6	40,057	-0.01%
2018/04/26	0	0.00	2	11.00	10.95	-2	40,177	0.00%
2018/04/25	7	10.90	0	0.00	10.95	7	40,096	0.02%
2018/04/23	20	10.95	44	10.99	11.05	-24	39,666	-0.06%
2018/04/20	0	0.00	2	10.70	10.75	-2	38,503	-0.01%
2018/04/19	10	10.60	0	0.00	10.60	10	37,944	0.03%
2018/04/16	0.5	10.45	0	0.00	10.45	0.5	40,208	0.00%
2018/04/13	3.2	10.55	0	0.00	10.60	3.2	40,724	0.01%
2018/04/12	0.2	10.50	0	0.00	10.55	0.2	41,261	0.00%
2018/04/11	0.2	10.50	0	0.00	10.50	0.2	41,599	0.00%
2018/04/10	10	10.50	6	10.50	10.55	4	41,464	0.01%
2018/04/03	1	10.35	0	0.00	10.35	1	40,782	0.00%
2018/03/23	14	10.29	20	10.35	10.35	-6	41,661	-0.01%
2018/03/19	1	10.60	0	0.00	10.55	1	42,833	0.00%
2018/03/02	1	10.40	0	0.00	10.40	1	43,848	0.00%
2018/03/01	0	0.00	0.3	10.50	10.50	-0.3	43,345	0.00%
2018/02/23	0	0.00	4	10.70	10.65	-4	42,270	-0.01%
2018/02/21	1	10.45	0	0.00	10.50	1	42,642	0.00%
2018/02/08	0	0.00	4	10.10	10.10	-4	40,428	-0.01%
2018/02/07	2	10.15	10	10.15	10.10	-8	40,462	-0.02%
2018/02/06	167	9.90	0	0.00	9.89	167	39,683	0.42%	大買/鉅額交易
2018/02/05	2	10.40	4	10.40	10.50	-2	38,247	-0.01%
2018/01/31	2	10.55	10	10.70	10.70	-8	37,516	-0.02%
2018/01/29	0	0.00	10	10.75	10.75	-10	36,855	-0.03%
2018/01/26	2	10.70	0	0.00	10.75	2	36,548	0.01%
2018/01/24	4	10.70	0	0.00	10.75	4	35,920	0.01%
2018/01/23	2	10.75	0	0.00	10.70	2	35,434	0.01%
2018/01/22	5	10.80	2	10.80	10.85	3	34,580	0.01%
2018/01/19	2	10.80	0	0.00	10.90	2	34,377	0.01%
2018/01/18	2	10.90	0	0.00	10.90	2	33,891	0.01%
2018/01/17	10	10.75	10	10.70	10.80	0	33,208	0.00%
2018/01/12	0	0.00	3.8	10.46	10.50	-3.8	31,607	-0.01%
2018/01/11	0	0.00	2	10.55	10.45	-2	31,135	-0.01%
2018/01/10	0	0.00	12	10.63	10.65	-12	30,470	-0.04%
2018/01/09	2	10.35	0	0.00	10.40	2	29,098	0.01%
2018/01/08	0	0.00	22	10.35	10.35	-22	28,502	-0.08%