凱基金 (2883)-群益金鼎-東大券商分點個股進出

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
▼0.05
漲幅
-0.29%
成交量
23,027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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/11/21	4	17.25	51	17.20	17.20	-47	46,925	-0.10%
2024/11/20	25	17.22	0	0.00	17.25	25	46,993	0.05%
2024/11/19	11	17.00	0	0.00	17.15	11	46,979	0.02%
2024/11/18	2	17.10	0	0.00	17.15	2	47,063	0.00%
2024/11/14	4	16.79	3	16.78	16.85	1	47,999	0.00%
2024/11/13	28	16.91	0	0.00	16.90	28	47,873	0.06%
2024/11/12	2.1	17.25	0	0.00	17.15	2.1	48,112	0.00%
2024/11/11	12	17.58	10	17.60	17.60	2	47,728	0.00%
2024/11/06	21	17.14	1	17.20	17.05	20	48,237	0.04%
2024/11/05	0	0.00	7	17.11	17.15	-7	48,563	-0.01%
2024/11/01	1.1	16.65	0	0.00	16.70	1.1	51,091	0.00%
2024/10/29	40	16.66	0	0.00	16.65	40	51,504	0.08%
2024/10/28	39.2	16.88	10	16.83	16.90	29.2	51,473	0.06%
2024/10/25	2	16.98	5	17.00	17.00	-3	51,793	-0.01%
2024/10/24	4	16.99	3	16.95	16.95	1	52,474	0.00%
2024/10/23	1	17.10	0	0.00	17.05	1	53,089	0.00%
2024/10/22	0.1	17.20	11	17.20	17.15	-10.9	53,379	-0.02%
2024/10/21	23.5	17.30	5	17.35	17.15	18.5	53,876	0.03%
2024/10/18	2	17.68	16	17.73	17.75	-14	53,830	-0.03%
2024/10/17	0.5	17.60	19	17.54	17.60	-18.5	53,633	-0.03%
2024/10/16	3.7	17.11	1	17.25	17.15	2.7	53,340	0.01%
2024/10/15	3	17.27	23	17.22	17.35	-20	52,907	-0.04%
2024/10/14	3.4	16.78	0	0.00	16.75	3.4	52,078	0.01%
2024/10/11	2	16.88	101	16.90	16.80	-99	52,716	-0.19%	大賣/
2024/10/08	0	0.00	3	16.45	16.50	-3	54,258	-0.01%
2024/10/07	1.9	16.76	39.5	16.83	16.75	-37.6	54,502	-0.07%
2024/10/04	8.1	16.47	0	0.00	16.50	8.1	54,205	0.01%
2024/09/30	0	0.00	15	16.45	16.50	-15	55,967	-0.03%
2024/09/27	1	16.50	0	0.00	16.40	1	59,473	0.00%
2024/09/26	1	16.50	0	0.00	16.55	1	59,305	0.00%
2024/09/25	1	16.40	0	0.00	16.45	1	59,480	0.00%
2024/09/23	0	0.00	3	16.55	16.55	-3	60,280	0.00%
2024/09/20	6.3	16.52	16.2	16.47	16.45	-9.9	60,858	-0.02%
2024/09/19	0	0.00	8	16.54	16.60	-8	60,849	-0.01%
2024/09/18	0	0.00	2	16.13	16.15	-2	59,687	0.00%
2024/09/16	5	15.97	0	0.00	16.00	5	60,091	0.01%
2024/09/13	11	15.99	1	16.10	15.85	10	60,412	0.02%
2024/09/11	2.2	15.76	0	0.00	15.75	2.2	60,800	0.00%
2024/09/10	0	0.00	1	15.95	15.95	-1	60,331	0.00%
2024/09/09	0	0.00	6	15.93	16.05	-6	60,435	-0.01%
2024/09/06	6	16.15	0	0.00	16.20	6	60,555	0.01%
2024/09/05	0	0.00	1.3	16.27	16.20	-1.3	61,969	0.00%
2024/09/04	5	15.70	0.7	15.85	15.80	4.3	63,176	0.01%
2024/09/03	0.1	16.18	0.2	16.25	16.15	-0.1	63,975	0.00%
2024/09/02	0.1	16.20	0	0.00	16.25	0.1	69,060	0.00%
2024/08/30	1	15.95	0	0.00	16.10	1	69,092	0.00%
2024/08/28	0	0.00	6	16.01	16.00	-6	69,024	-0.01%
2024/08/27	0	0.00	1	15.95	16.00	-1	69,664	0.00%
2024/08/26	5	16.30	3.3	16.23	16.20	1.7	69,850	0.00%
2024/08/20	5	16.00	3	15.95	16.05	2	70,587	0.00%
2024/08/19	0	0.00	2	16.25	16.15	-2	70,667	0.00%
2024/08/16	1.8	16.25	20	16.29	16.40	-18.2	70,606	-0.03%
2024/08/15	0	0.00	2.3	16.22	15.95	-2.3	70,195	0.00%
2024/08/14	20	16.20	11.1	15.99	16.10	8.9	70,452	0.01%
2024/08/13	2	15.75	1	15.80	15.80	1	69,962	0.00%
2024/08/12	14	15.95	8	15.83	15.70	6	70,423	0.01%
2024/08/09	5.3	15.63	7	15.44	15.45	-1.7	70,932	0.00%
2024/08/08	2	14.98	1.3	14.90	15.00	0.7	70,274	0.00%
2024/08/07	2	15.05	20	15.10	15.10	-18	70,815	-0.03%
2024/08/06	14	14.61	12.1	14.84	14.65	1.9	71,794	0.00%
2024/08/05	38.5	15.11	1	15.15	14.50	37.5	71,121	0.05%
2024/08/02	0	0.00	190	15.80	15.90	-190	69,269	-0.27%	大賣/鉅額交易
2024/08/01	4	16.05	0.3	16.05	16.10	3.7	69,001	0.01%
2024/07/31	0	0.00	2.3	16.05	16.10	-2.3	69,389	0.00%
2024/07/30	0	0.00	11.5	15.83	16.00	-11.5	69,036	-0.02%
2024/07/29	11	15.95	1.5	16.03	15.85	9.5	68,703	0.01%
2024/07/26	70	15.78	54	15.42	15.80	16	68,336	0.02%
2024/07/23	0	0.00	25	15.71	15.80	-25	68,802	-0.04%
2024/07/22	52	15.56	46.6	15.44	15.45	5.4	68,447	0.01%
2024/07/19	67	15.90	47.2	15.84	15.90	19.8	67,432	0.03%
2024/07/18	51	16.25	5.4	16.39	16.30	45.6	66,349	0.07%
2024/07/17	60	16.60	41	16.40	16.40	19	65,843	0.03%
2024/07/16	3	16.32	0	0.00	16.40	3	65,522	0.00%
2024/07/15	5	16.32	20	16.70	16.35	-15	65,789	-0.02%
2024/07/12	2.8	16.68	6	16.83	16.70	-3.2	65,260	0.00%
2024/07/11	21.9	16.88	10	17.13	16.80	11.9	64,626	0.02%
2024/07/10	9	16.69	11	16.58	16.65	-2	64,216	0.00%
2024/07/09	4	16.25	4	16.15	16.20	0	63,239	0.00%
2024/07/08	6	16.00	9	16.03	16.10	-3	62,885	0.00%
2024/07/05	19.2	16.15	4	16.01	16.00	15.2	62,735	0.02%
2024/07/04	16	16.11	5	16.26	16.00	11	62,681	0.02%
2024/07/03	31	16.30	601.6	16.13	16.30	-570.6	61,615	-0.93%	大賣/鉅額交易
2024/07/02	6	14.90	1	14.95	14.90	5	58,151	0.01%
2024/07/01	50	14.82	12	14.86	14.90	38	58,124	0.07%
2024/06/28	11	15.10	14	15.14	15.10	-3	57,618	-0.01%
2024/06/27	5	15.05	0	0.00	15.05	5	56,841	0.01%
2024/06/26	25	15.21	1	15.20	15.15	24	56,891	0.04%
2024/06/25	10	15.40	5	15.45	15.45	5	59,093	0.01%
2024/06/24	0	0.00	8	15.64	15.55	-8	59,387	-0.01%
2024/06/21	10	15.60	53	15.65	15.60	-43	59,613	-0.07%
2024/06/20	0	0.00	1	15.55	15.55	-1	59,175	0.00%
2024/06/19	1	15.45	9	15.49	15.50	-8	59,258	-0.01%
2024/06/18	30	15.35	13.2	15.37	15.45	16.9	59,306	0.03%
2024/06/17	0.1	15.25	2.4	15.19	15.15	-2.3	59,622	0.00%
2024/06/14	10	15.20	74	15.20	15.25	-64	59,794	-0.11%
2024/06/13	14	15.23	45.9	15.26	15.20	-31.9	60,232	-0.05%
2024/06/12	85	15.21	30.5	15.14	15.15	54.5	61,424	0.09%
2024/06/11	24.4	15.70	50	15.74	15.75	-25.6	62,435	-0.04%
2024/06/07	13.3	15.30	21	15.42	15.40	-7.7	61,334	-0.01%
2024/06/06	63.2	14.85	128.6	14.88	15.10	-65.4	60,285	-0.11%	大賣/
2024/06/05	1	14.20	5	14.14	14.10	-4	56,829	-0.01%
2024/06/04	11	13.95	0	0.00	14.00	11	57,382	0.02%
2024/06/03	5	14.15	21	14.10	14.10	-16	58,671	-0.03%
2024/05/31	1	14.05	20	14.07	14.10	-19	58,990	-0.03%
2024/05/30	6	13.85	30	13.91	13.85	-24	58,508	-0.04%
2024/05/29	6.1	14.12	0	0.00	13.90	6.1	58,184	0.01%
2024/05/28	1	14.20	152	14.25	14.20	-151	57,676	-0.26%	大賣/鉅額交易
2024/05/27	0	0.00	2	14.05	14.05	-2	57,879	0.00%
2024/05/23	3	14.00	1	14.00	14.00	2	57,367	0.00%
2024/05/22	2	14.20	0	0.00	14.20	2	56,955	0.00%
2024/05/21	5	14.25	45	14.15	14.15	-40	56,838	-0.07%
2024/05/20	0	0.00	6	14.45	14.40	-6	56,115	-0.01%
2024/05/17	0	0.00	1	14.35	14.40	-1	55,609	0.00%
2024/05/16	0	0.00	4	14.40	14.40	-4	55,465	-0.01%
2024/05/15	2	14.30	15	14.33	14.25	-13	55,020	-0.02%
2024/05/14	0	0.00	2	14.05	14.10	-2	54,162	0.00%
2024/05/13	1	14.20	36	14.18	14.15	-35	53,947	-0.06%
2024/05/10	1	14.15	210.9	14.00	14.15	-209.9	52,903	-0.40%	大賣/鉅額交易
2024/05/09	0	0.00	10	13.75	13.70	-10	51,594	-0.02%
2024/05/08	1	13.75	12	13.76	13.80	-11	51,313	-0.02%
2024/05/07	1	13.80	9	13.81	13.85	-8	51,251	-0.02%
2024/05/06	15	13.90	5	13.88	13.85	10	50,893	0.02%
2024/05/03	1	13.70	1	13.80	13.65	0	50,374	0.00%
2024/05/02	0	0.00	2	13.80	13.70	-2	50,172	0.00%
2024/04/30	0	0.00	17	13.67	13.65	-17	49,846	-0.03%
2024/04/29	59	13.26	1	13.30	13.60	58	49,446	0.12%
2024/04/25	3	13.53	23	13.45	13.50	-20	48,311	-0.04%
2024/04/24	3	13.67	0	0.00	13.70	3	48,536	0.01%
2024/04/23	1	13.55	0	0.00	13.55	1	48,991	0.00%
2024/04/22	0	0.00	2	13.55	13.50	-2	49,563	0.00%
2024/04/19	34.5	13.19	0	0.00	13.20	34.5	49,397	0.07%
2024/04/18	10	13.55	10.3	13.45	13.50	-0.3	48,701	0.00%
2024/04/17	0	0.00	1	13.35	13.35	-1	48,466	0.00%
2024/04/16	27.5	13.32	1	13.25	13.25	26.5	48,160	0.06%
2024/04/15	3	13.60	4	13.70	13.65	-1	47,069	0.00%
2024/04/12	6	13.85	0	13.85	13.80	6	46,688	0.01%
2024/04/11	1	13.85	1	13.90	14.00	0	46,140	0.00%
2024/04/10	1	14.05	0	0.00	14.00	1	45,802	0.00%
2024/04/09	0	0.00	9	14.13	14.15	-9	45,547	-0.02%
2024/04/08	50	13.80	8	13.96	14.00	42	44,994	0.09%
2024/04/03	51	13.85	0.1	13.85	13.80	50.9	44,741	0.11%
2024/04/01	3	14.00	40	13.99	14.00	-37	44,652	-0.08%
2024/03/29	3	13.95	1	14.05	13.95	2	44,334	0.00%
2024/03/28	53	13.95	11	13.85	13.85	42	43,528	0.10%
2024/03/27	0	0.00	28	14.53	14.55	-28	40,560	-0.07%
2024/03/26	0	14.35	25	14.32	14.30	-25	39,547	-0.06%
2024/03/25	0	0.00	2	14.15	14.25	-2	38,863	-0.01%
2024/03/22	1	14.00	0	0.00	14.05	1	38,576	0.00%
2024/03/21	0.1	14.10	15.6	14.11	14.15	-15.5	38,212	-0.04%
2024/03/20	21	13.90	583	13.91	13.85	-562	38,248	-1.47%	大賣/鉅額交易
2024/03/19	11	14.05	76	14.08	14.10	-65	38,260	-0.17%
2024/03/18	43	14.13	4	14.23	14.20	39	38,002	0.10%
2024/03/15	185	14.05	77	14.07	14.15	108	37,396	0.29%	大買/鉅額交易
2024/03/14	92.1	14.21	138	14.31	14.25	-45.9	35,673	-0.13%	大賣/
2024/03/13	123	13.75	6.5	13.64	13.80	116.5	32,970	0.35%	大買/鉅額交易
2024/03/12	13	13.51	2	13.53	13.60	11	31,600	0.03%
2024/03/11	105	13.30	39.3	13.42	13.45	65.8	30,649	0.21%	大買/
2024/03/08	100	12.90	31	12.87	12.95	69	29,327	0.24%
2024/03/07	2	12.83	23.1	12.78	12.90	-21.1	29,839	-0.07%
2024/03/06	0	0.00	31.1	12.62	12.60	-31.1	29,918	-0.10%
2024/03/05	50	12.50	10	12.50	12.45	40	33,830	0.12%
2024/03/04	2	12.45	9	12.46	12.45	-7	36,807	-0.02%
2024/03/01	0	0.00	1	12.60	12.50	-1	39,658	0.00%
2024/02/29	0	0.00	26	12.51	12.55	-26	43,080	-0.06%
2024/02/27	2	12.35	2.4	12.35	12.40	-0.4	44,704	0.00%
2024/02/26	8	12.37	1	12.35	12.35	7	46,070	0.02%
2024/02/23	2	12.40	0	0.00	12.40	2	47,671	0.00%
2024/02/21	51	12.40	20	12.40	12.35	31	49,202	0.06%
2024/02/20	2	12.40	0	0.00	12.45	2	49,793	0.00%
2024/02/19	15	12.45	20.3	12.42	12.45	-5.3	50,244	-0.01%
2024/02/16	0	0.00	6	12.31	12.35	-6	50,793	-0.01%
2024/02/15	52	12.20	1	12.15	12.15	51	50,685	0.10%
2024/02/05	62	12.13	0	0.00	12.10	62	50,576	0.12%
2024/02/02	2	12.15	10	12.15	12.20	-8	50,556	-0.02%
2024/01/31	50	12.10	0	0.00	12.05	50	50,839	0.10%
2024/01/30	2	12.10	12	12.14	12.10	-10	50,965	-0.02%
2024/01/29	10	12.25	8.5	12.25	12.25	1.5	51,202	0.00%
2024/01/26	2	12.15	25	12.25	12.15	-23	51,775	-0.04%
2024/01/25	6	12.05	3	12.10	12.10	3	52,066	0.01%
2024/01/24	2.9	12.10	17	12.14	12.10	-14.1	52,283	-0.03%
2024/01/22	30	11.95	0	0.00	11.90	30	53,007	0.06%
2024/01/19	8	11.91	2	11.93	11.90	6	53,163	0.01%
2024/01/18	3	11.80	0	0.00	11.80	3	53,672	0.01%
2024/01/17	18	11.82	1	11.75	11.75	17	53,613	0.03%
2024/01/16	9	11.97	0	0.00	11.90	9	53,479	0.02%
2024/01/15	1	12.20	5	12.20	12.15	-4	53,015	-0.01%
2024/01/12	1	12.20	0	0.00	12.25	1	53,421	0.00%
2024/01/11	1	12.25	0	0.00	12.25	1	53,564	0.00%
2024/01/10	21	12.25	1	12.30	12.25	20	53,837	0.04%
2024/01/08	0	0.00	1	12.50	12.45	-1	54,143	0.00%
2024/01/05	3	12.33	0	0.00	12.35	3	54,146	0.01%
2024/01/04	10	12.30	10	12.30	12.30	0	54,691	0.00%
2024/01/03	4	12.34	70	12.32	12.30	-66	55,093	-0.12%
2023/12/29	0	0.00	10	12.50	12.55	-10	54,797	-0.02%
2023/12/28	0	0.00	11	12.50	12.55	-11	55,028	-0.02%
2023/12/27	0	0.00	40	12.45	12.50	-40	54,781	-0.07%
2023/12/26	5	12.30	0	0.00	12.40	5	54,623	0.01%
2023/12/25	50	12.30	0	0.00	12.30	50	54,655	0.09%
2023/12/21	0	0.00	57.9	12.30	12.30	-57.9	54,925	-0.11%
2023/12/19	31	12.45	0	0.00	12.35	31	55,067	0.06%
2023/12/18	2	12.43	0	0.00	12.45	2	55,132	0.00%
2023/12/15	30	12.55	30	12.55	12.55	0	55,269	0.00%
2023/12/14	22	12.47	3	12.43	12.50	19	54,687	0.03%
2023/12/13	5.2	12.22	2	12.20	12.20	3.2	53,630	0.01%
2023/12/12	3.3	12.30	0	0.00	12.25	3.3	53,809	0.01%
2023/12/11	60	12.35	0	0.00	12.35	60	53,659	0.11%
2023/12/08	50.3	12.45	2	12.40	12.45	48.3	53,556	0.09%
2023/12/07	20	12.30	0	0.00	12.35	20	53,498	0.04%
2023/12/06	10	12.35	3	12.37	12.35	7	53,356	0.01%
2023/12/05	16	12.24	0	0.00	12.30	16	53,211	0.03%
2023/12/04	83	12.46	0	0.00	12.35	83	52,563	0.16%
2023/12/01	82	12.55	0	0.00	12.55	82	51,212	0.16%
2023/11/30	24	12.53	3.2	12.66	12.70	20.8	49,413	0.04%
2023/11/29	2,005	12.45	2,030	12.50	12.60	-25	45,066	-0.06%	大買/大賣/
2023/11/28	7	12.34	2	12.48	12.55	5	42,005	0.01%
2023/11/27	2,111	12.22	2,005.8	12.25	12.45	105.2	39,420	0.27%	大買/大賣/鉅額交易
2023/11/24	3	12.28	6.1	12.28	12.55	-3.1	35,732	-0.01%
2023/11/22	1,002	12.10	1,002.3	12.15	12.30	-0.3	31,935	0.00%	大買/大賣/
2023/11/21	5	12.20	10.4	12.15	12.20	-5.4	30,415	-0.02%
2023/11/20	1	11.90	0	0.00	11.90	1	29,194	0.00%
2023/11/17	44	12.05	6	12.03	11.95	38	29,073	0.13%
2023/11/16	0	0.00	11.1	11.88	11.95	-11.1	28,614	-0.04%
2023/11/15	35.5	11.75	6	11.73	11.80	29.5	28,189	0.10%
2023/11/14	1.1	11.51	0	0.00	11.50	1.1	27,640	0.00%
2023/11/13	1	11.55	0.3	11.55	11.55	0.7	27,617	0.00%
2023/11/10	2	11.50	1	11.50	11.45	1	27,833	0.00%
2023/11/09	0	0.00	437	11.45	11.45	-437	28,172	-1.55%	大賣/鉅額交易
2023/11/08	1	11.45	0	0.00	11.45	1	28,632	0.00%
2023/11/07	1	11.50	0	0.00	11.50	1	28,680	0.00%
2023/11/06	0	0.00	5	11.65	11.65	-5	28,960	-0.02%
2023/11/03	437.5	11.45	439	11.45	11.55	-1.5	28,753	-0.01%	大買/大賣/
2023/11/02	0	0.00	0.2	11.35	11.20	-0.2	28,448	0.00%
2023/11/01	438.1	11.20	0	0.00	11.20	438.1	27,918	1.57%	大買/鉅額交易
2023/10/31	1	11.25	0	0.00	11.30	1	27,990	0.00%
2023/10/30	13.1	11.29	1	11.20	11.20	12.1	28,435	0.04%
2023/10/27	2.5	11.36	1	11.35	11.30	1.5	28,305	0.01%
2023/10/26	902	11.35	900	11.38	11.30	2	28,839	0.01%	大買/大賣/
2023/10/25	4	11.55	0	0.00	11.50	4	28,538	0.01%
2023/10/24	2	11.50	0	0.00	11.55	2	29,404	0.01%
2023/10/23	14	11.63	0	0.00	11.55	14	29,930	0.05%
2023/10/20	16	11.66	0	0.00	11.70	16	29,769	0.05%
2023/10/19	12	11.85	0	0.00	11.85	12	29,817	0.04%
2023/10/18	1	11.85	0	0.00	11.95	1	30,196	0.00%
2023/10/16	1	11.95	0	0.00	12.05	1	30,957	0.00%
2023/10/12	1	11.95	3	12.05	12.05	-2	32,038	-0.01%
2023/10/11	1	11.75	4	11.84	11.95	-3	31,848	-0.01%
2023/10/06	12	11.63	0	0.00	11.60	12	31,756	0.04%
2023/10/05	6	11.59	0.2	11.60	11.55	5.8	31,921	0.02%
2023/10/04	12	11.59	0	0.00	11.55	12	31,971	0.04%
2023/10/03	8	11.74	0	0.00	11.70	8	32,604	0.02%
2023/10/02	2	11.78	0	0.00	11.75	2	32,989	0.01%
2023/09/28	3	11.77	0	0.00	11.80	3	33,805	0.01%
2023/09/27	3	11.72	0	0.00	11.75	3	34,084	0.01%
2023/09/26	2	11.78	0	0.00	11.80	2	34,680	0.01%
2023/09/25	11	11.90	0	0.00	11.85	11	34,740	0.03%
2023/09/22	3	11.75	0	0.00	11.70	3	35,247	0.01%
2023/09/21	1	11.75	0	0.00	11.75	1	35,117	0.00%
2023/09/20	1	11.85	0	0.00	11.85	1	34,924	0.00%
2023/09/19	1	11.95	0	0.00	11.95	1	34,882	0.00%
2023/09/14	0	0.00	1	12.00	12.05	-1	35,171	0.00%
2023/09/13	1	11.95	0.3	12.00	11.95	0.7	35,381	0.00%
2023/09/11	5	11.95	0	0.00	11.95	5	36,058	0.01%
2023/09/07	2	11.90	0	0.00	11.90	2	36,508	0.01%
2023/09/06	1	11.90	0	0.00	11.85	1	36,588	0.00%
2023/09/04	0.2	12.05	3	12.02	12.05	-2.9	36,677	-0.01%
2023/09/01	0	0.00	5	11.85	11.95	-5	36,792	-0.01%
2023/08/31	4	11.90	0	0.00	11.85	4	36,860	0.01%
2023/08/30	2	11.95	0	0.00	12.00	2	36,989	0.01%
2023/08/29	14.2	11.91	1	11.95	11.95	13.2	37,346	0.04%
2023/08/28	5	11.85	1	11.95	11.90	4	37,572	0.01%
2023/08/25	22	11.73	0	0.00	11.70	22	38,998	0.06%
2023/08/24	8	11.76	0	0.00	11.75	8	39,531	0.02%
2023/08/23	1	11.80	3	11.80	11.80	-2	39,899	-0.01%
2023/08/22	9.7	11.85	0	0.00	11.80	9.7	40,490	0.02%
2023/08/21	1	11.90	0	0.00	11.90	1	40,910	0.00%
2023/08/18	1.1	11.90	0	0.00	11.90	1.1	41,285	0.00%
2023/08/17	8.2	11.88	11	11.76	11.90	-2.8	41,443	-0.01%
2023/08/16	18	11.90	0	0.00	11.90	18	41,624	0.04%
2023/08/15	23	12.05	1	12.05	12.05	22	41,393	0.05%
2023/08/14	8	12.28	2	12.20	12.15	6	41,441	0.01%
2023/08/11	10	12.45	0	0.00	12.40	10	41,219	0.02%
2023/08/10	0	0.00	5	12.60	12.50	-5	41,338	-0.01%
2023/08/08	4	12.41	30	12.45	12.40	-26	41,385	-0.06%
2023/08/07	2	12.50	0	0.00	12.50	2	41,235	0.00%
2023/08/04	2	12.50	0	0.00	12.50	2	41,371	0.00%
2023/08/02	1.1	12.50	0	12.60	12.40	1.1	41,461	0.00%
2023/08/01	1	12.60	17	12.63	12.65	-16	42,203	-0.04%
2023/07/31	2	12.55	1	12.80	12.55	1	41,906	0.00%
2023/07/28	3	12.60	30	12.62	12.60	-27	41,154	-0.07%
2023/07/27	10	12.70	3	12.67	12.70	7	40,781	0.02%
2023/07/26	2	12.30	11	12.45	12.45	-9	39,740	-0.02%
2023/07/25	1	12.30	0	0.00	12.25	1	38,914	0.00%
2023/07/24	1.5	12.27	0	0.00	12.25	1.5	39,313	0.00%
2023/07/21	1	12.35	20	12.35	12.30	-19	39,211	-0.05%
2023/07/20	0	0.00	4	12.40	12.40	-4	39,236	-0.01%
2023/07/19	1	12.30	5	12.35	12.30	-4	39,208	-0.01%
2023/07/17	7	12.46	15.8	12.46	12.50	-8.8	38,150	-0.02%
2023/07/14	20	12.25	3	12.27	12.30	17	37,476	0.05%
2023/07/13	6.1	12.25	0	0.00	12.15	6.1	37,297	0.02%
2023/07/12	33	12.27	0	0.00	12.30	33	37,007	0.09%
2023/07/11	12	12.31	0	0.00	12.30	12	37,145	0.03%
2023/07/10	32	12.38	11	12.35	12.20	21	37,253	0.06%
2023/07/07	13	11.86	11	11.80	11.90	2	36,579	0.01%
2023/07/06	14.1	12.01	3	12.05	11.95	11.1	36,258	0.03%
2023/07/05	6.8	12.22	5	12.19	12.15	1.8	35,477	0.01%
2023/07/04	14.7	12.30	0	0.00	12.20	14.7	35,383	0.04%
2023/07/03	3	12.42	0	0.00	12.40	3	34,738	0.01%
2023/06/30	7	12.50	1	12.50	12.40	6	34,721	0.02%
2023/06/29	5.4	12.56	0	0.00	12.55	5.4	34,295	0.02%
2023/06/27	41	12.51	0	0.00	12.50	41	34,223	0.12%
2023/06/26	15	12.63	20	12.65	12.60	-5	34,067	-0.01%
2023/06/21	10	12.65	0	12.70	12.70	10	34,087	0.03%
2023/06/19	8	12.71	15	12.72	12.70	-7	33,951	-0.02%
2023/06/16	3.1	12.79	3	12.85	12.75	0.1	33,773	0.00%
2023/06/15	4	12.83	3	12.90	12.80	1	33,371	0.00%
2023/06/14	3	12.90	9	12.92	12.90	-6	33,717	-0.02%
2023/06/13	12	12.89	0.9	12.90	12.85	11.1	34,207	0.03%
2023/06/12	6	12.98	1	12.90	12.90	5	34,173	0.01%
2023/06/09	1	13.05	13	12.95	13.00	-12	34,750	-0.03%
2023/06/08	2	13.05	10	13.00	13.00	-8	35,215	-0.02%
2023/06/07	6	13.10	17.3	13.10	13.10	-11.3	35,617	-0.03%
2023/06/06	1	13.05	0	0.00	13.10	1	35,539	0.00%
2023/06/05	0	0.00	0.9	13.05	13.00	-0.9	35,469	0.00%
2023/06/02	1	12.85	5.5	12.88	12.90	-4.5	35,074	-0.01%
2023/06/01	0	0.00	6	12.83	12.80	-6	34,776	-0.02%
2023/05/31	3	12.70	4	12.88	12.70	-1	34,643	0.00%
2023/05/30	1.1	12.85	9	12.89	12.80	-7.9	33,423	-0.02%
2023/05/29	14.2	12.89	6	12.93	12.80	8.2	33,060	0.02%
2023/05/26	0	0.00	14	12.96	12.85	-14	32,925	-0.04%
2023/05/25	0	0.00	10	13.24	13.00	-10	32,351	-0.03%
2023/05/24	0	0.00	9	13.34	13.30	-9	31,920	-0.03%
2023/05/23	0	0.00	1	13.35	13.30	-1	31,516	0.00%
2023/05/22	0	0.00	11	13.28	13.30	-11	31,368	-0.04%
2023/05/19	0	0.00	17	13.18	13.20	-17	31,058	-0.05%
2023/05/18	0	0.00	15	13.20	13.20	-15	30,976	-0.05%
2023/05/17	0	0.00	41	13.10	13.05	-41	30,495	-0.13%
2023/05/16	1	13.00	6	13.00	13.00	-5	30,147	-0.02%
2023/05/15	1	12.75	31	12.67	12.80	-30	29,985	-0.10%
2023/05/12	6	12.55	6	12.57	12.65	0	29,769	0.00%
2023/05/10	0	0.00	1	12.90	12.95	-1	29,302	0.00%
2023/05/09	4	12.70	47	12.75	12.85	-43	29,283	-0.15%
2023/05/08	51.7	12.75	23	12.77	12.80	28.7	29,107	0.10%
2023/05/05	1	13.25	12	13.30	13.30	-11	27,761	-0.04%
2023/05/04	0	0.00	8	13.20	13.25	-8	28,006	-0.03%
2023/05/03	0	0.00	2	13.20	13.20	-2	28,349	-0.01%
2023/05/02	10	13.15	5	13.05	13.20	5	28,770	0.02%
2023/04/28	0	0.00	2	13.00	13.10	-2	29,486	-0.01%
2023/04/27	0	0.00	1	12.95	12.95	-1	29,614	0.00%
2023/04/26	1	12.85	0	0.00	13.05	1	29,273	0.00%
2023/04/25	3	13.03	0	0.00	12.95	3	28,761	0.01%
2023/04/24	0	0.00	1	13.30	13.20	-1	28,179	0.00%
2023/04/21	2	13.15	4	13.16	13.15	-2	27,748	-0.01%
2023/04/19	0	0.00	0	13.15	13.05	0	27,805	0.00%
2023/04/18	2	13.13	2	13.20	13.15	0	27,717	0.00%
2023/04/17	0.4	13.25	0	0.00	13.25	0.4	27,621	0.00%
2023/04/14	13	13.28	12	13.25	13.30	1	27,440	0.00%
2023/04/13	3	13.13	100	13.10	13.20	-97	27,109	-0.36%
2023/04/12	10	13.15	4	13.13	13.20	6	26,764	0.02%
2023/04/11	0	0.00	1.1	13.00	13.00	-1.1	26,444	0.00%
2023/04/10	4	12.90	2	12.85	12.90	2	26,335	0.01%
2023/04/07	0	12.65	5	12.74	12.80	-5	26,163	-0.02%
2023/04/06	1	12.55	0	0.00	12.55	1	25,809	0.00%
2023/03/31	1	12.55	0.3	12.60	12.55	0.7	25,613	0.00%
2023/03/30	3	12.53	10	12.60	12.50	-7	25,411	-0.03%
2023/03/29	2	12.55	18	12.59	12.60	-16	25,347	-0.06%
2023/03/28	2	12.48	0	0.00	12.45	2	25,376	0.01%
2023/03/27	1	12.40	7	12.45	12.45	-6	25,339	-0.02%
2023/03/24	1	12.50	0	0.00	12.40	1	25,833	0.00%
2023/03/23	1.1	12.50	0	0.00	12.55	1.1	25,593	0.00%
2023/03/22	0	0.00	12	12.38	12.40	-12	25,544	-0.05%
2023/03/21	6	12.30	10	12.30	12.25	-4	25,792	-0.02%
2023/03/20	14	12.09	20	12.06	12.10	-6	25,972	-0.02%
2023/03/17	66	12.25	0	0.00	12.20	66	25,913	0.25%
2023/03/16	61.7	12.19	70	12.10	12.10	-8.3	25,616	-0.03%
2023/03/15	7	12.56	20	12.65	12.50	-13	25,367	-0.05%
2023/03/14	12.5	12.58	0.8	12.65	12.55	11.7	25,273	0.05%
2023/03/13	13	12.77	26	12.73	12.80	-13	24,754	-0.05%
2023/03/10	12.2	12.95	5	13.00	12.90	7.2	24,453	0.03%
2023/03/09	4	13.13	0.3	13.15	13.10	3.7	24,424	0.02%
2023/03/08	3	13.20	0	0.00	13.20	3	25,121	0.01%
2023/03/07	1	13.15	1	13.20	13.25	0	25,718	0.00%
2023/03/06	13	13.11	1	13.15	13.15	12	26,209	0.05%
2023/03/03	2.2	13.15	0	0.00	13.10	2.2	26,668	0.01%
2023/03/02	4.1	13.10	1	13.15	13.10	3.1	28,066	0.01%
2023/03/01	1	13.10	0	0.00	13.05	1	28,476	0.00%
2023/02/24	8	13.10	0	0.00	13.20	8	28,866	0.03%
2023/02/23	2	13.18	2	13.20	13.20	0	28,602	0.00%
2023/02/22	2	13.10	2.1	13.05	13.10	-0.1	28,595	0.00%
2023/02/20	0	0.00	3	13.32	13.35	-3	28,738	-0.01%
2023/02/17	0	0.00	12	13.16	13.20	-12	28,781	-0.04%
2023/02/14	4.3	13.10	0.1	13.05	13.05	4.1	29,765	0.01%
2023/02/10	13	12.94	0	0.00	12.90	13	29,659	0.04%
2023/02/09	9	12.98	0	0.00	13.00	9	29,694	0.03%
2023/02/08	1	13.10	0	0.00	13.00	1	29,744	0.00%
2023/02/07	12.2	13.05	0	0.00	13.05	12.2	29,811	0.04%
2023/02/06	10	13.05	0	0.00	13.05	10	29,761	0.03%
2023/02/03	6.2	13.10	1.2	13.07	13.10	5	29,763	0.02%
2023/02/02	5	13.10	0	13.10	13.15	5	29,855	0.02%
2023/02/01	3	13.10	0	0.00	13.15	3	29,676	0.01%
2023/01/31	6	13.16	300.1	13.20	13.20	-294.1	29,451	-1.00%	大賣/鉅額交易
2023/01/17	1	13.05	0.2	13.05	13.05	0.8	28,843	0.00%
2023/01/13	0	0.00	2	13.00	12.95	-2	28,982	-0.01%
2023/01/12	2	12.95	3	12.95	12.95	-1	29,601	0.00%
2023/01/11	2	12.93	1	12.95	12.90	1	29,806	0.00%
2023/01/10	4.2	12.95	8	13.00	13.00	-3.8	30,096	-0.01%
2023/01/09	0	0.00	6	12.97	13.05	-6	30,697	-0.02%
2023/01/05	0.2	12.80	1	12.80	12.75	-0.8	31,589	0.00%
2023/01/04	1	12.65	3	12.65	12.65	-2	31,894	-0.01%
2023/01/03	0.2	12.60	2	12.65	12.65	-1.9	32,407	-0.01%
2022/12/30	4.1	12.61	0	0.00	12.60	4.1	32,374	0.01%
2022/12/29	7	12.60	0	0.00	12.60	7	32,654	0.02%
2022/12/28	0	0.00	6.5	12.79	12.70	-6.5	32,814	-0.02%
2022/12/22	2	12.75	0	0.00	12.80	2	34,711	0.01%
2022/12/20	6.2	12.64	10	12.56	12.50	-3.8	35,591	-0.01%
2022/12/19	7	12.77	0	0.00	12.70	7	35,816	0.02%
2022/12/16	3.2	12.80	0	0.00	12.70	3.2	35,953	0.01%
2022/12/15	0	0.00	5	12.85	12.85	-5	35,798	-0.01%
2022/12/14	0	0.00	12	12.88	12.85	-12	35,970	-0.03%
2022/12/13	8.2	12.78	0	0.00	12.80	8.2	35,904	0.02%
2022/12/12	2	12.68	11	12.65	12.95	-9	35,739	-0.03%
2022/12/09	1	12.90	0	0.00	12.95	1	35,902	0.00%
2022/12/08	4.2	12.93	0	0.00	12.95	4.2	35,926	0.01%
2022/12/07	5	13.07	1	13.30	13.05	4	35,906	0.01%
2022/12/06	2	13.28	0	0.00	13.15	2	35,608	0.01%
2022/12/05	3	13.47	0	0.00	13.40	3	35,543	0.01%
2022/12/02	10	13.40	0	0.00	13.45	10	35,558	0.03%
2022/12/01	2	13.35	18	13.53	13.35	-16	35,802	-0.04%
2022/11/30	5.2	13.25	15	13.35	13.35	-9.8	35,621	-0.03%
2022/11/29	2	13.15	11	13.23	13.20	-9	35,278	-0.03%
2022/11/28	2	12.95	2	13.08	12.90	0	34,752	0.00%
2022/11/25	10	13.05	0	0.00	12.90	10	34,401	0.03%
2022/11/24	17.2	13.09	10	12.94	12.90	7.2	34,049	0.02%
2022/11/23	1	13.60	25	13.47	13.50	-24	32,858	-0.07%
2022/11/22	0	0.00	9	13.34	13.45	-9	32,652	-0.03%
2022/11/21	0.1	13.10	3	13.12	13.10	-2.9	32,038	-0.01%
2022/11/18	4.1	12.97	1	12.90	13.00	3.1	31,905	0.01%
2022/11/17	0	0.00	1	12.90	12.95	-1	32,036	0.00%
2022/11/16	7	13.00	3	13.00	13.00	4	32,232	0.01%
2022/11/15	3	13.08	1	13.15	13.15	2	31,920	0.01%
2022/11/14	13.2	13.03	1	13.05	13.00	12.2	31,678	0.04%
2022/11/11	50	12.70	6	12.82	12.90	44	31,336	0.14%
2022/11/10	1.1	12.25	20	12.25	12.30	-18.9	30,699	-0.06%
2022/11/09	5	12.45	0	0.00	12.50	5	30,668	0.02%
2022/11/08	0	0.00	4	12.40	12.45	-4	30,757	-0.01%
2022/11/07	2	12.35	0	0.00	12.35	2	30,958	0.01%
2022/11/04	5	12.15	0	0.00	12.20	5	31,640	0.02%
2022/11/03	2.1	11.81	2.3	11.99	12.00	-0.2	32,096	0.00%
2022/11/02	1	11.95	0	0.00	11.95	1	32,186	0.00%
2022/11/01	2	11.85	3	11.90	11.95	-1	32,472	0.00%
2022/10/31	20	11.92	10	11.85	11.75	10	33,331	0.03%
2022/10/28	6	11.69	0	0.00	11.70	6	33,451	0.02%
2022/10/27	0.1	11.85	1.1	11.80	11.75	-1	33,651	0.00%
2022/10/26	5	11.65	3	11.65	11.65	2	33,886	0.01%
2022/10/25	1	11.35	4	11.38	11.45	-3	33,785	-0.01%
2022/10/24	8	11.26	1	11.15	11.15	7	33,711	0.02%
2022/10/21	4.3	11.35	2	11.35	11.20	2.3	33,642	0.01%
2022/10/20	2.3	11.04	1	11.45	11.45	1.3	33,576	0.00%
2022/10/19	0.1	11.30	18	11.29	11.20	-18	33,184	-0.05%
2022/10/18	9.1	11.29	0	0.00	11.35	9.1	33,159	0.03%
2022/10/17	6.1	11.36	1	11.35	11.30	5.1	33,315	0.02%
2022/10/14	14	11.69	20	11.65	11.65	-6	33,402	-0.02%
2022/10/13	8.6	11.79	5.6	11.79	11.70	3	33,643	0.01%
2022/10/12	3	12.10	3	12.22	12.20	0	33,503	0.00%
2022/10/11	4.8	12.10	6	12.12	12.15	-1.2	33,678	0.00%
2022/10/07	0	0.00	7	12.36	12.35	-7	33,475	-0.02%
2022/10/06	7	12.31	5	12.36	12.40	2	33,769	0.01%
2022/10/05	0	0.00	11	12.26	12.30	-11	34,247	-0.03%
2022/10/04	0.2	11.95	3.3	11.96	11.90	-3.1	34,793	-0.01%
2022/10/03	2	11.80	2	11.85	11.80	0	34,722	0.00%
2022/09/30	8	11.96	4	12.01	12.00	4	34,939	0.01%
2022/09/29	64	12.20	155	12.20	12.25	-91	35,131	-0.26%	大賣/
2022/09/28	7.3	12.37	41	12.18	12.15	-33.7	36,677	-0.09%
2022/09/27	3.3	12.50	0	0.00	12.55	3.3	37,719	0.01%
2022/09/26	3	12.62	33	12.63	12.60	-30	38,487	-0.08%
2022/09/22	11	12.78	4	12.85	12.80	7	40,238	0.02%
2022/09/21	5	13.01	0	0.00	13.00	5	40,178	0.01%
2022/09/20	6	13.05	0	0.00	13.10	6	40,194	0.01%
2022/09/19	10.2	13.05	10	13.10	12.95	0.2	40,364	0.00%
2022/09/16	12	13.05	12	13.10	13.10	0	40,380	0.00%
2022/09/15	1	13.15	0	0.00	13.15	1	40,371	0.00%
2022/09/14	5.1	13.13	6	13.15	13.10	-0.9	40,646	0.00%
2022/09/13	3	13.40	4	13.35	13.40	-1	41,148	0.00%
2022/09/12	0	0.00	6	13.27	13.35	-6	42,125	-0.01%
2022/09/08	11	12.98	1	12.85	13.05	10	42,931	0.02%
2022/09/07	9.1	12.86	23	12.93	12.85	-13.9	43,472	-0.03%
2022/09/06	26	13.08	1	13.05	13.15	25	43,131	0.06%
2022/09/05	1.1	13.05	6	13.00	13.10	-4.9	43,196	-0.01%
2022/09/02	8	13.23	0	0.00	13.15	8	43,369	0.02%
2022/09/01	1	13.20	1	13.20	13.30	0	43,288	0.00%
2022/08/30	13.1	13.32	0	0.00	13.35	13.1	42,942	0.03%
2022/08/29	2	13.38	0	0.00	13.35	2	42,862	0.00%
2022/08/26	0	0.00	10	13.70	13.75	-10	42,686	-0.02%
2022/08/24	4.3	13.50	0	0.00	13.55	4.3	43,184	0.01%
2022/08/23	3.3	13.57	21	13.60	13.55	-17.7	44,962	-0.04%
2022/08/22	4.1	13.75	0	0.00	13.80	4.1	45,880	0.01%
2022/08/19	0	0.00	11	13.83	13.90	-11	46,495	-0.02%
2022/08/18	0.5	13.95	1	13.90	13.85	-0.6	47,213	0.00%
2022/08/17	4	13.91	2	13.98	14.00	2	48,740	0.00%
2022/08/16	6	13.89	0	0.00	13.90	6	49,597	0.01%
2022/08/15	4	13.95	0	0.00	13.90	4	50,188	0.01%
2022/08/12	5	13.87	1.1	13.90	13.90	3.9	50,247	0.01%
2022/08/11	16	13.93	6	13.79	13.90	10	50,440	0.02%
2022/08/10	30	13.59	3	13.62	13.55	27	50,223	0.05%
2022/08/09	6	13.40	7	13.35	13.40	-1	50,048	0.00%
2022/08/05	28	13.07	24	13.12	13.35	4	50,824	0.01%
2022/08/04	6.3	12.77	0	0.00	12.85	6.3	51,344	0.01%
2022/08/03	53	12.80	0	0.00	12.85	53	51,628	0.10%
2022/08/02	54	12.94	0	0.00	12.90	54	52,319	0.10%
2022/08/01	0.3	13.05	0	0.00	13.05	0.3	53,286	0.00%
2022/07/29	43	13.02	39	13.00	12.90	4	53,744	0.01%
2022/07/28	32	12.95	0	0.00	12.95	32	53,825	0.06%
2022/07/27	10	12.88	19	12.75	12.85	-9	53,828	-0.02%
2022/07/26	4	13.01	0	0.00	12.95	4	54,020	0.01%
2022/07/25	6	12.86	2	12.83	12.85	4	54,429	0.01%
2022/07/22	26.3	12.68	11	12.75	12.75	15.3	54,861	0.03%
2022/07/21	28	12.55	23	12.65	12.65	5	55,525	0.01%
2022/07/20	6	12.80	9.1	12.85	12.75	-3.1	55,493	-0.01%
2022/07/19	40.3	12.83	48	12.84	12.80	-7.7	55,479	-0.01%
2022/07/18	8	12.70	3	12.77	12.70	5	55,457	0.01%
2022/07/15	4.1	12.55	2	12.55	12.50	2.1	55,469	0.00%
2022/07/14	53	12.80	0	0.00	12.75	53	55,745	0.10%
2022/07/13	12.2	12.73	15	12.73	12.80	-2.8	55,895	0.00%
2022/07/12	22.5	12.37	15	12.33	12.30	7.5	56,245	0.01%
2022/07/11	3.1	12.84	6	12.85	12.80	-2.9	56,183	-0.01%
2022/07/08	3	12.90	2	13.00	12.90	1	56,933	0.00%
2022/07/07	22	12.91	16	12.92	12.90	6	56,884	0.01%
2022/07/06	36.1	13.12	43	13.09	12.90	-6.9	56,712	-0.01%
2022/07/05	9	14.23	12	14.21	14.25	-3	56,037	-0.01%
2022/07/04	20	14.34	10	14.31	14.20	10	55,263	0.02%
2022/07/01	35.3	14.49	47	14.47	14.30	-11.7	56,045	-0.02%
2022/06/30	14	14.87	3	14.93	14.70	11	56,326	0.02%
2022/06/29	3.1	15.15	10	15.20	15.20	-6.9	55,861	-0.01%
2022/06/28	2	15.30	0	0.00	15.30	2	57,279	0.00%
2022/06/27	1	15.30	1	15.40	15.25	0	57,834	0.00%
2022/06/24	1	15.20	23	15.22	15.25	-22	57,680	-0.04%
2022/06/23	22	15.05	16	15.05	15.10	6	58,066	0.01%
2022/06/22	27	15.35	24	15.19	15.10	3	58,007	0.01%
2022/06/21	2	15.30	36	15.11	15.30	-34	57,943	-0.06%
2022/06/20	22.3	14.77	53	14.76	14.70	-30.7	57,917	-0.05%
2022/06/17	12.2	15.04	9	15.11	15.15	3.2	57,370	0.01%
2022/06/16	18.2	15.39	16	15.25	15.25	2.2	57,547	0.00%
2022/06/15	4	15.50	0	0.00	15.50	4	60,394	0.01%
2022/06/14	2	15.35	5	15.35	15.55	-3	61,948	0.00%
2022/06/13	21	15.43	7	15.38	15.50	14	62,344	0.02%
2022/06/10	0.1	15.90	0	15.95	15.85	0.1	62,582	0.00%
2022/06/09	2	16.00	17	16.08	16.00	-15	62,879	-0.02%
2022/06/08	2	15.95	10	16.00	16.00	-8	63,200	-0.01%
2022/06/07	4.2	15.92	0.1	16.00	15.90	4.1	64,557	0.01%
2022/06/06	2	15.85	5	16.09	16.05	-3	65,053	0.00%
2022/06/02	11.2	15.81	3.9	15.84	15.80	7.3	66,395	0.01%
2022/06/01	9.2	16.03	7	16.09	15.95	2.2	69,532	0.00%
2022/05/31	11.2	15.95	1	15.90	16.20	10.2	71,755	0.01%
2022/05/30	28	16.11	22	16.05	16.15	6	70,440	0.01%
2022/05/27	2	15.45	8	15.53	15.50	-6	71,191	-0.01%
2022/05/26	61	15.28	0	15.20	15.15	61	71,903	0.08%
2022/05/25	60.5	15.23	13.3	15.10	15.20	47.3	72,657	0.07%
2022/05/24	20.4	15.83	5	15.75	15.60	15.4	73,540	0.02%
2022/05/23	7.2	15.74	1	15.85	15.90	6.2	72,906	0.01%
2022/05/20	17	15.89	0.3	16.00	15.90	16.8	73,902	0.02%
2022/05/19	4.2	15.84	1	15.85	15.80	3.2	74,219	0.00%
2022/05/18	30	16.09	48.1	16.11	16.35	-18.1	74,585	-0.02%
2022/05/17	13.7	15.84	3.1	15.90	15.85	10.6	74,977	0.01%
2022/05/16	16.4	16.01	2	15.80	15.85	14.4	75,317	0.02%
2022/05/13	8	15.99	2.3	15.91	16.00	5.7	75,827	0.01%
2022/05/12	19.7	16.02	28	16.01	15.85	-8.3	76,243	-0.01%
2022/05/11	28.8	16.61	11	16.54	16.40	17.8	75,317	0.02%
2022/05/10	9.3	16.61	27	16.46	16.70	-17.7	75,489	-0.02%
2022/05/09	27.1	16.98	56.5	16.96	16.85	-29.4	75,350	-0.04%
2022/05/06	16.3	17.33	20	17.34	17.45	-3.8	75,578	0.00%
2022/05/05	6.5	17.64	1	17.70	17.65	5.5	77,448	0.01%
2022/05/04	12	17.67	0	17.79	17.70	12	77,747	0.02%
2022/05/03	6.2	17.65	1	17.80	17.70	5.2	78,503	0.01%
2022/04/29	12.1	17.92	32	18.03	17.95	-19.9	79,946	-0.02%
2022/04/28	22	17.55	12	17.87	17.90	10	81,077	0.01%
2022/04/27	14.7	17.80	133	17.81	17.80	-118.3	82,023	-0.14%	大賣/鉅額交易
2022/04/26	6	18.22	2	18.25	18.20	4	82,580	0.00%
2022/04/25	7.1	18.16	1	18.30	18.15	6.1	83,009	0.01%
2022/04/22	7	18.15	31	18.60	18.60	-24	84,359	-0.03%
2022/04/21	34.1	18.46	30	18.55	18.40	4.1	87,723	0.00%
2022/04/20	12	18.40	1	18.40	18.75	11	89,730	0.01%
2022/04/19	13	18.53	1	18.75	18.50	12	92,335	0.01%
2022/04/18	74.1	18.59	4	18.55	18.50	70.1	96,008	0.07%
2022/04/15	44	18.96	44	19.07	19.00	0	95,286	0.00%
2022/04/14	30.1	19.30	20	19.23	19.20	10.1	95,330	0.01%
2022/04/13	5	19.55	1	19.55	19.65	4	94,847	0.00%
2022/04/12	32	19.53	12.1	19.55	19.55	19.9	95,107	0.02%
2022/04/11	92.2	19.73	146	19.96	19.75	-53.8	94,877	-0.06%	大賣/
2022/04/08	47.2	19.45	22.5	19.57	19.80	24.8	95,305	0.03%
2022/04/07	132.5	19.65	32.1	19.72	19.30	100.4	96,001	0.10%	大買/
2022/04/06	1.1	19.59	10	19.53	19.70	-8.9	95,900	-0.01%
2022/04/01	31	19.22	2	19.30	19.30	29	95,306	0.03%
2022/03/31	39	19.27	20	19.24	19.20	19	94,938	0.02%
2022/03/30	18.4	19.05	1.1	19.10	19.05	17.3	94,025	0.02%
2022/03/29	5.2	18.94	13	18.90	18.95	-7.8	94,476	-0.01%
2022/03/28	4.8	18.66	0.8	18.80	18.95	4	95,706	0.00%
2022/03/25	4	18.88	2	18.75	18.75	2	96,220	0.00%
2022/03/24	1.6	18.92	14.6	18.88	19.00	-13	97,646	-0.01%
2022/03/23	17	18.95	8.1	18.93	19.00	8.9	100,697	0.01%
2022/03/22	8.5	18.69	6	18.65	18.75	2.5	100,951	0.00%
2022/03/21	28	18.85	2	18.90	18.80	26	100,950	0.03%
2022/03/18	14	18.72	21	18.82	19.05	-7	100,367	-0.01%
2022/03/17	28	18.59	89.9	18.40	18.65	-61.9	97,396	-0.06%
2022/03/16	65	17.79	0	0.00	17.85	65	96,195	0.07%
2022/03/15	8	17.67	9	17.82	17.80	-1	95,878	0.00%
2022/03/14	5	17.60	7	17.56	17.55	-2	95,870	0.00%
2022/03/11	11	17.49	1	17.50	17.50	10	96,277	0.01%
2022/03/10	16.2	17.65	25.1	17.62	17.70	-8.8	96,520	-0.01%
2022/03/09	10	17.06	2	17.10	17.05	8	95,926	0.01%
2022/03/08	20.4	17.08	34	16.96	16.95	-13.6	95,709	-0.01%
2022/03/07	65	17.05	19	17.00	17.05	46	94,838	0.05%
2022/03/04	56.3	18.02	20	18.09	17.90	36.3	92,986	0.04%
2022/03/03	9	18.42	0	0.00	18.45	9	91,649	0.01%
2022/03/02	36	18.39	1	18.40	18.40	35	92,395	0.04%
2022/03/01	39	18.76	20	18.74	18.75	19	91,081	0.02%
2022/02/25	34.7	18.80	27.5	18.85	18.95	7.1	90,730	0.01%
2022/02/24	49.8	18.98	128	18.92	18.85	-78.2	90,257	-0.09%	大賣/
2022/02/23	15	19.32	20	19.34	19.35	-5	88,904	-0.01%
2022/02/22	54.5	19.30	14	19.41	19.40	40.5	90,191	0.04%
2022/02/21	14	19.53	40	19.48	19.60	-26	91,665	-0.03%
2022/02/18	74	19.48	28	19.44	19.50	46	96,169	0.05%
2022/02/17	24.1	19.44	6.9	19.44	19.35	17.2	96,496	0.02%
2022/02/16	29	19.33	49	19.32	19.30	-20	97,777	-0.02%
2022/02/15	46.7	19.27	41.6	19.32	19.15	5.1	100,508	0.01%
2022/02/14	44	19.09	68	19.11	19.20	-24.1	100,398	-0.02%
2022/02/11	12.9	19.22	3	19.25	19.30	9.9	99,506	0.01%
2022/02/10	12.3	19.15	10	19.25	19.30	2.3	99,021	0.00%
2022/02/09	8	19.30	4	19.26	19.30	4	98,611	0.00%
2022/02/08	79	19.23	10	19.16	19.25	69	98,050	0.07%
2022/02/07	77.2	18.82	77	18.95	19.10	0.2	96,860	0.00%
2022/01/26	21.1	18.24	31	18.27	18.20	-9.9	94,430	-0.01%
2022/01/25	23.8	18.14	61	18.19	18.20	-37.2	93,985	-0.04%
2022/01/24	40	18.12	57	18.16	18.45	-17	93,199	-0.02%
2022/01/21	78.7	18.43	13	18.37	18.40	65.7	91,776	0.07%
2022/01/20	39.3	18.62	64	18.59	18.75	-24.7	90,155	-0.03%
2022/01/19	93.5	18.98	88	19.00	18.85	5.5	88,874	0.01%
2022/01/18	42.1	18.95	17.2	18.98	19.10	24.9	87,706	0.03%
2022/01/17	87.2	18.96	67	18.87	18.90	20.2	86,585	0.02%
2022/01/14	52	18.74	145	18.74	18.85	-93	84,692	-0.11%	大賣/
2022/01/13	66	18.52	24.4	18.56	18.65	41.6	81,356	0.05%
2022/01/12	96.9	18.44	12	18.15	18.45	84.9	79,413	0.11%
2022/01/11	143	18.22	372.5	17.95	18.25	-229.5	76,726	-0.30%	大買/大賣/鉅額交易
2022/01/10	16	17.29	5	17.25	17.35	11	73,683	0.01%
2022/01/07	24.1	17.31	26.5	17.29	17.30	-2.5	73,695	0.00%
2022/01/06	31.1	17.28	26	17.16	17.25	5.1	73,345	0.01%
2022/01/05	8	17.19	9	17.22	17.20	-1	73,189	0.00%
2022/01/04	16	17.10	7	17.10	17.10	9	73,110	0.01%
2022/01/03	118.1	17.17	6	17.22	17.15	112.1	72,981	0.15%	大買/鉅額交易
2021/12/30	56.2	17.50	37.3	17.49	17.50	19	71,626	0.03%
2021/12/29	29.1	17.41	57.3	17.47	17.60	-28.2	70,492	-0.04%
2021/12/28	17	16.98	59.3	16.95	17.10	-42.3	69,355	-0.06%
2021/12/27	5	16.90	4	16.85	16.90	1	68,922	0.00%
2021/12/24	58.1	16.84	36	16.91	16.85	22.1	69,645	0.03%
2021/12/23	4.3	16.60	0	0.00	16.70	4.3	69,265	0.01%
2021/12/22	33	16.57	22	16.59	16.65	11	68,755	0.02%
2021/12/21	17	16.59	26	16.67	16.60	-9	67,626	-0.01%
2021/12/20	43.1	16.62	8	16.60	16.55	35.1	67,018	0.05%
2021/12/17	74	16.79	84	16.81	16.85	-10	65,735	-0.02%
2021/12/16	31.1	16.50	12	16.46	16.50	19.1	62,859	0.03%
2021/12/15	0	0.00	6	16.55	16.55	-6	63,353	-0.01%
2021/12/14	13	16.50	18	16.52	16.60	-5	64,095	-0.01%
2021/12/13	1.8	16.75	21	16.75	16.65	-19.2	65,341	-0.03%
2021/12/10	25	16.69	21	16.75	16.60	4	65,336	0.01%
2021/12/09	12	16.54	25	16.63	16.65	-13	66,257	-0.02%
2021/12/08	234.2	16.57	4	16.51	16.50	230.2	66,982	0.34%	大買/鉅額交易
2021/12/07	56.1	16.45	13	16.70	16.70	43.1	66,222	0.07%
2021/12/06	31	16.48	5	16.55	16.45	26	65,707	0.04%
2021/12/03	72	16.41	70	16.45	16.35	2	65,448	0.00%
2021/12/02	33.1	16.09	40	16.11	16.15	-6.9	65,049	-0.01%
2021/12/01	68	16.12	6	16.15	16.25	62	64,906	0.10%
2021/11/30	46	16.19	82	16.33	16.40	-36	64,479	-0.06%
2021/11/29	38.2	16.08	67	16.05	16.20	-28.8	64,003	-0.04%
2021/11/26	129.2	16.48	49	16.35	16.35	80.2	63,263	0.13%	大買/
2021/11/25	30.3	16.67	2	16.75	16.80	28.3	62,823	0.04%
2021/11/24	74	16.91	55	16.86	16.80	19	63,421	0.03%
2021/11/23	50	16.81	41	16.71	16.80	9	62,961	0.01%
2021/11/22	37.1	16.71	49	16.68	16.70	-11.9	62,204	-0.02%
2021/11/19	47.3	16.91	43	16.94	16.85	4.3	61,861	0.01%
2021/11/18	98	17.17	66	17.20	17.10	32	60,633	0.05%
2021/11/17	163.3	16.49	94	16.75	16.95	69.3	58,267	0.12%	大買/
2021/11/16	17	15.43	5	15.45	15.65	12	54,411	0.02%
2021/11/15	36.2	15.69	161	15.57	15.60	-124.9	54,942	-0.23%	大賣/鉅額交易
2021/11/12	36.3	15.08	102	14.94	15.30	-65.7	53,620	-0.12%	大賣/
2021/11/11	27.5	14.57	0	0.00	14.50	27.5	51,294	0.05%
2021/11/09	2	14.30	0.2	14.30	14.30	1.8	56,846	0.00%
2021/11/08	0	0.00	15	14.25	14.30	-15	57,001	-0.03%
2021/11/05	2	14.15	12	14.16	14.15	-10	58,065	-0.02%
2021/11/04	4	14.18	0	0.00	14.15	4	59,407	0.01%
2021/11/03	55	14.10	100	14.15	14.15	-45	60,455	-0.07%
2021/11/02	0.5	14.10	45	14.14	14.15	-44.5	61,236	-0.07%
2021/11/01	26.2	14.15	0	0.00	14.10	26.2	61,653	0.04%
2021/10/29	3.1	14.20	2	14.20	14.20	1.1	61,686	0.00%
2021/10/28	0	0.00	3.3	14.35	14.35	-3.3	61,681	-0.01%
2021/10/27	0	0.00	1	14.30	14.30	-1	61,901	0.00%
2021/10/26	3	14.25	53	14.29	14.30	-50	62,189	-0.08%
2021/10/25	0	0.00	5	14.15	14.15	-5	62,115	-0.01%
2021/10/21	16	14.18	0	0.00	14.15	16	64,559	0.02%
2021/10/20	6	14.10	6	14.15	14.15	0	64,956	0.00%
2021/10/19	5	14.25	14	14.25	14.25	-9	65,046	-0.01%
2021/10/18	206	14.30	5	14.20	14.20	201	65,164	0.31%	大買/鉅額交易
2021/10/15	1	14.05	0	0.00	14.10	1	65,357	0.00%
2021/10/14	76.5	14.04	9	14.00	14.00	67.5	66,634	0.10%
2021/10/13	13	14.13	0	0.00	14.10	13	68,350	0.02%
2021/10/12	2	14.10	0	0.00	14.20	2	70,419	0.00%
2021/10/08	6.5	14.10	11	14.17	14.15	-4.5	70,965	-0.01%
2021/10/07	6	14.11	16	14.13	14.10	-10	71,561	-0.01%
2021/10/06	6	13.92	0	14.05	14.00	6	72,631	0.01%
2021/10/05	26	13.90	0	0.00	13.95	26	73,764	0.04%
2021/10/04	14.8	13.94	7	14.01	13.90	7.8	74,530	0.01%
2021/10/01	16	13.98	22	14.00	14.00	-6	76,499	-0.01%
2021/09/30	0	0.00	100	14.10	14.20	-100	76,853	-0.13%
2021/09/29	52	14.03	8	14.05	14.05	44	77,139	0.06%
2021/09/28	6	14.10	0	0.00	14.20	6	77,236	0.01%
2021/09/27	100	14.20	0	14.20	14.20	100	77,492	0.13%
2021/09/24	8	14.09	0	0.00	14.10	8	77,668	0.01%
2021/09/23	12	14.12	3.4	14.10	14.10	8.6	77,779	0.01%
2021/09/22	73.6	13.92	0	0.00	14.10	73.6	78,426	0.09%
2021/09/17	17	14.37	10	14.40	14.25	7	78,310	0.01%
2021/09/16	6.4	14.58	0.5	14.50	14.50	5.8	77,892	0.01%
2021/09/15	11.1	14.33	13	14.28	14.35	-1.9	76,980	0.00%
2021/09/14	15	14.22	5	14.25	14.30	10	78,401	0.01%
2021/09/13	9.5	14.07	1	14.15	14.10	8.5	80,629	0.01%
2021/09/08	29.4	13.73	0	0.00	13.75	29.4	81,808	0.04%
2021/09/07	1	13.80	6	13.79	13.85	-5	81,940	-0.01%
2021/09/06	2	13.85	9	13.93	13.80	-7	81,919	-0.01%
2021/09/03	4	13.90	5	13.95	13.95	-1	81,961	0.00%
2021/09/02	50.2	13.89	3	13.80	13.75	47.2	82,377	0.06%
2021/09/01	11.3	14.10	9	14.08	14.10	2.3	81,731	0.00%
2021/08/31	27.1	14.04	1	14.10	14.20	26.1	81,436	0.03%
2021/08/30	14	14.10	6	14.20	14.20	8	81,177	0.01%
2021/08/27	55	13.75	48	13.77	13.80	7	80,857	0.01%
2021/08/26	7	13.62	0	0.00	13.65	7	80,751	0.01%
2021/08/25	50.1	13.55	1	13.50	13.65	49.1	81,508	0.06%
2021/08/24	6	13.25	0	0.00	13.40	6	81,434	0.01%
2021/08/23	33	13.25	0.6	13.30	13.35	32.4	82,123	0.04%
2021/08/20	39	13.02	25	13.03	13.15	14	82,382	0.02%
2021/08/19	27.1	13.30	0	0.00	13.20	27.1	82,509	0.03%
2021/08/18	37.1	13.57	0	0.00	13.60	37.1	81,570	0.05%
2021/08/17	3.3	13.59	24.1	13.52	13.65	-20.8	81,339	-0.03%
2021/08/16	72	13.78	0	0.00	13.70	72	80,832	0.09%
2021/08/13	29.1	14.11	34	14.33	14.30	-4.9	78,735	-0.01%
2021/08/12	1.3	13.86	120	13.85	13.85	-118.7	76,171	-0.16%	大賣/鉅額交易
2021/08/11	25.1	13.88	3	14.02	13.90	22.1	77,421	0.03%
2021/08/10	4	13.73	6	13.80	13.85	-2	79,013	0.00%
2021/08/09	5	14.25	1	14.20	14.15	4	81,499	0.00%
2021/08/06	0	0.00	2	14.23	14.25	-2	82,427	0.00%
2021/08/05	5	14.20	4	14.20	14.25	1	84,791	0.00%
2021/08/04	5	14.20	14	14.19	14.25	-9	90,808	-0.01%
2021/08/03	7	14.11	15	14.10	14.20	-8	95,849	-0.01%
2021/08/02	7	14.14	2	14.13	14.20	5	98,894	0.01%
2021/07/30	25	14.15	5	14.10	14.10	20	99,430	0.02%
2021/07/29	0.3	14.00	10.4	14.10	14.10	-10.1	100,379	-0.01%
2021/07/28	38	13.71	6	13.72	13.85	32	102,409	0.03%
2021/07/27	10	13.98	0	0.00	13.95	10	106,150	0.01%
2021/07/26	4.1	14.40	1	14.65	14.25	3.1	107,347	0.00%
2021/07/23	2.3	14.40	1	14.35	14.40	1.3	109,081	0.00%
2021/07/22	12	14.19	17	14.17	14.20	-5	111,678	0.00%
2021/07/21	15	14.07	30	14.18	14.10	-15	114,878	-0.01%
2021/07/20	33	14.11	9	14.09	14.15	24	120,639	0.02%
2021/07/19	55	14.58	1,497	14.80	14.45	-1,442	121,839	-1.18%	大賣/鉅額交易
2021/07/16	1,548	14.64	41	14.49	14.70	1,507	123,822	1.22%	大買/鉅額交易
2021/07/15	10	14.10	5	14.09	14.20	5	122,551	0.00%
2021/07/14	4.3	13.86	70	13.95	13.95	-65.7	122,986	-0.05%
2021/07/13	32	13.99	20	13.95	13.80	12	124,648	0.01%
2021/07/12	2.2	13.98	390	13.94	13.95	-387.8	124,581	-0.31%	大賣/鉅額交易
2021/07/09	395	13.80	0	0.00	13.70	395	124,502	0.32%	大買/鉅額交易
2021/07/08	4.4	13.89	107	13.85	13.95	-102.6	124,941	-0.08%	大賣/鉅額交易
2021/07/07	10.1	13.50	36.1	13.45	13.50	-26	124,426	-0.02%
2021/07/06	1.1	13.35	23	13.30	13.30	-22	126,833	-0.02%
2021/07/05	20	13.25	7	13.25	13.25	13	126,659	0.01%
2021/07/02	100	13.15	21	13.07	13.15	79	126,296	0.06%
2021/07/01	20	13.15	1	13.10	13.05	19	126,328	0.02%
2021/06/30	21.1	13.20	5	13.20	13.15	16.1	126,167	0.01%
2021/06/29	5	12.95	3	13.08	13.00	2	126,127	0.00%
2021/06/28	3	13.20	16.1	13.25	13.20	-13.1	125,824	-0.01%
2021/06/25	10	12.99	3	12.95	12.95	7	125,374	0.01%
2021/06/24	21	12.85	6	12.82	12.80	15	125,396	0.01%
2021/06/23	5	12.91	23.8	12.92	12.85	-18.8	126,305	-0.01%
2021/06/22	13	12.86	67	12.75	12.65	-54	126,230	-0.04%
2021/06/21	25	12.17	15	12.18	12.15	10	123,178	0.01%
2021/06/18	5	12.32	21	12.35	12.25	-16	122,899	-0.01%
2021/06/17	15	12.39	1	12.40	12.45	14	122,509	0.01%
2021/06/16	24.2	12.31	0	12.40	12.35	24.2	124,544	0.02%
2021/06/15	15	12.42	1	12.35	12.40	14	124,700	0.01%
2021/06/11	6	12.45	0	0.00	12.50	6	124,890	0.00%
2021/06/10	16	12.41	5	12.40	12.45	11	125,395	0.01%
2021/06/09	2	12.45	0	0.00	12.45	2	126,284	0.00%
2021/06/08	5	12.55	0	0.00	12.55	5	126,469	0.00%
2021/06/07	8	12.46	2	12.70	12.50	6	128,135	0.00%
2021/06/04	13	12.50	7	12.59	12.65	6	128,650	0.00%
2021/06/03	62	12.69	1	12.70	12.70	61	129,597	0.05%
2021/06/02	13	12.77	73.5	12.71	12.75	-60.5	130,004	-0.05%
2021/06/01	0	0.00	26	12.57	12.60	-26	129,273	-0.02%
2021/05/31	5	12.35	20	12.42	12.45	-15	129,332	-0.01%
2021/05/28	0	0.00	12	12.29	12.30	-12	128,901	-0.01%
2021/05/27	1	12.00	0	0.00	12.10	1	128,298	0.00%
2021/05/26	22	12.20	10	12.24	12.20	12	128,177	0.01%
2021/05/25	26	12.10	6	12.14	12.10	20	128,520	0.02%
2021/05/24	7	12.04	12	11.92	12.05	-5	128,334	0.00%
2021/05/21	46	12.03	51.5	11.97	12.05	-5.5	128,303	0.00%
2021/05/20	9.1	11.79	7.2	11.87	11.85	1.9	127,584	0.00%
2021/05/19	54.1	11.93	1,095	12.00	11.95	-1,040.9	126,812	-0.82%	大賣/鉅額交易
2021/05/18	54.6	11.95	24	11.94	12.10	30.6	125,810	0.02%
2021/05/17	152	11.31	333	11.32	11.20	-181	123,704	-0.15%	大買/大賣/鉅額交易
2021/05/14	17	12.06	78	12.09	12.10	-61	119,729	-0.05%
2021/05/13	742.1	12.30	180.7	12.02	12.10	561.4	117,481	0.48%	大買/大賣/鉅額交易
2021/05/12	159	12.69	990	12.69	12.40	-831	114,416	-0.73%	大買/大賣/鉅額交易
2021/05/11	193.3	13.28	134	13.26	13.00	59.3	108,102	0.05%	大買/大賣/
2021/05/10	79	13.23	105.1	13.35	13.35	-26.1	102,931	-0.03%	大賣/
2021/05/07	9.1	12.68	43	12.85	12.85	-33.9	100,112	-0.03%
2021/05/06	22	12.70	66.6	12.70	12.75	-44.6	99,754	-0.04%
2021/05/05	70.1	12.60	127	12.59	12.60	-56.9	98,452	-0.06%	大賣/
2021/05/04	132.4	12.38	69	12.53	12.35	63.4	96,151	0.07%	大買/
2021/05/03	51.1	13.06	52	13.00	13.00	-1	91,250	0.00%
2021/04/29	38.5	12.97	92	13.10	13.05	-53.5	89,321	-0.06%
2021/04/28	39.1	13.16	35	13.31	13.15	4.1	86,923	0.00%
2021/04/27	209.1	13.37	52.6	13.34	13.45	156.5	84,339	0.19%	大買/鉅額交易
2021/04/26	43.1	13.25	47.6	13.15	13.50	-4.5	80,862	-0.01%
2021/04/23	27.5	12.00	9	12.11	12.30	18.5	74,293	0.02%
2021/04/22	14.1	11.98	115	12.08	11.85	-101	72,104	-0.14%	大賣/
2021/04/21	25	11.69	9.7	11.73	11.75	15.3	68,469	0.02%
2021/04/20	19.7	11.79	10	11.94	11.80	9.7	68,119	0.01%
2021/04/19	22.2	11.70	546	11.52	11.80	-523.8	67,727	-0.77%	大賣/鉅額交易
2021/04/16	34	11.25	6	11.26	11.25	28	67,623	0.04%
2021/04/15	10	11.25	39.3	11.19	11.25	-29.3	67,182	-0.04%
2021/04/14	125	11.05	70	11.03	11.05	55	66,270	0.08%	大買/
2021/04/13	16.5	11.23	4	11.13	11.05	12.5	65,355	0.02%
2021/04/12	530.3	11.13	54.2	10.99	11.15	476.1	63,818	0.75%	大買/鉅額交易
2021/04/09	14	10.35	5	10.35	10.40	9	60,551	0.01%
2021/04/08	4	10.40	0	0.00	10.40	4	60,532	0.01%
2021/04/07	10	10.40	25	10.35	10.45	-15	61,313	-0.02%
2021/04/06	61	10.49	5	10.50	10.45	56	61,136	0.09%
2021/04/01	6	10.50	0	0.00	10.50	6	60,829	0.01%
2021/03/31	1	10.45	0.1	10.45	10.50	0.9	60,761	0.00%
2021/03/30	35	10.40	53	10.35	10.40	-18	61,195	-0.03%
2021/03/29	14.3	10.45	5	10.50	10.50	9.3	61,482	0.02%
2021/03/26	9	10.49	10	10.55	10.50	-1	62,181	0.00%
2021/03/25	0	10.40	21	10.37	10.50	-21	62,038	-0.03%
2021/03/24	17	10.15	0	0.00	10.20	17	62,349	0.03%
2021/03/23	5	10.20	5	10.25	10.20	0	62,367	0.00%
2021/03/22	16	10.10	3	10.10	10.15	13	62,486	0.02%
2021/03/19	3	10.02	23	10.08	10.00	-20	62,256	-0.03%
2021/03/18	28	10.03	1	10.00	10.00	27	60,575	0.04%
2021/03/17	43	10.04	0	0.00	10.05	43	60,896	0.07%
2021/03/16	18	10.07	0	0.00	10.10	18	60,755	0.03%
2021/03/15	32	10.03	260	9.99	10.10	-228	60,452	-0.38%	大賣/鉅額交易
2021/03/12	6	9.80	2	9.86	9.87	4	59,766	0.01%
2021/03/11	41	9.91	18	9.91	9.83	23	60,524	0.04%
2021/03/10	0	0.00	4	9.79	9.80	-4	59,580	-0.01%
2021/03/09	6	9.64	4	9.61	9.70	2	58,773	0.00%
2021/03/08	0	0.00	8	9.55	9.46	-8	57,704	-0.01%
2021/03/05	0	0.00	6	9.44	9.44	-6	57,289	-0.01%
2021/03/04	0	0.00	2.7	9.45	9.45	-2.7	58,862	0.00%
2021/03/03	0	0.00	4	9.32	9.42	-4	58,451	-0.01%
2021/03/02	7	9.33	4	9.30	9.28	3	57,903	0.01%
2021/02/26	16	9.35	0	0.00	9.30	16	57,908	0.03%
2021/02/25	2	9.54	6	9.51	9.55	-4	56,837	-0.01%
2021/02/23	5	9.25	0	0.00	9.29	5	55,424	0.01%
2021/02/22	0.9	9.20	0.4	9.22	9.20	0.5	54,947	0.00%
2021/02/19	9	9.15	0	0.00	9.20	9	54,816	0.02%
2021/02/18	1	9.23	0	0.00	9.25	1	54,667	0.00%
2021/02/17	2	9.19	0.8	9.18	9.19	1.2	54,240	0.00%
2021/02/05	1	9.06	1	9.04	9.06	0	53,406	0.00%
2021/02/03	1	8.97	0	0.00	9.05	1	53,773	0.00%
2021/02/02	15	8.98	3.1	8.98	8.95	11.9	53,969	0.02%
2021/02/01	2	8.95	0	0.00	8.93	2	53,717	0.00%
2021/01/29	22.5	8.98	0	0.00	8.92	22.5	53,647	0.04%
2021/01/28	12	8.98	0	0.00	8.94	12	53,137	0.02%
2021/01/27	0	0.00	1	9.03	9.01	-1	52,475	0.00%
2021/01/26	2	9.05	0	0.00	9.04	2	52,234	0.00%
2021/01/25	0	0.00	20	9.05	9.08	-20	51,945	-0.04%
2021/01/22	10	9.06	5	9.06	9.04	5	51,816	0.01%
2021/01/21	5	9.10	0	0.00	9.06	5	51,422	0.01%
2021/01/20	7	9.17	41	9.14	9.06	-34	51,121	-0.07%
2021/01/19	10	9.30	0	0.00	9.31	10	50,347	0.02%
2021/01/18	4	9.17	0	0.00	9.25	4	50,015	0.01%
2021/01/15	5	9.33	0	0.00	9.28	5	49,517	0.01%
2021/01/14	15	9.46	0	0.00	9.46	15	49,113	0.03%
2021/01/13	3	9.58	3	9.65	9.51	0	48,581	0.00%
2021/01/12	5	9.60	0	0.00	9.47	5	47,754	0.01%
2021/01/11	7	9.63	10	9.70	9.71	-3	46,504	-0.01%
2021/01/07	0	0.00	10	9.30	9.29	-10	43,079	-0.02%
2021/01/06	2	9.33	2	9.33	9.28	0	42,418	0.00%
2021/01/05	31	9.22	0	0.00	9.24	31	41,546	0.07%
2021/01/04	5	9.25	0	0.00	9.24	5	41,129	0.01%
2020/12/31	7	9.33	0	0.00	9.30	7	40,631	0.02%
2020/12/30	21	9.34	2	9.37	9.38	19	39,974	0.05%
2020/12/29	1	9.21	5	9.21	9.18	-4	38,800	-0.01%
2020/12/28	2	9.17	0	0.00	9.17	2	38,423	0.01%
2020/12/25	24	9.26	1.3	9.25	9.20	22.7	38,192	0.06%
2020/12/24	18	9.15	10.9	9.22	9.22	7.1	37,695	0.02%
2020/12/23	3	9.06	21	9.05	9.19	-18	36,409	-0.05%
2020/12/22	6	9.10	5	9.12	9.05	1	35,227	0.00%
2020/12/21	0	0.00	269.6	9.08	9.11	-269.6	34,095	-0.79%	大賣/鉅額交易
2020/12/18	241	9.04	0.4	9.04	9.04	240.6	32,588	0.74%	大買/鉅額交易
2020/12/17	40	9.13	5	9.11	9.15	35	30,533	0.11%
2020/12/16	1	8.99	16	9.10	9.10	-15	29,857	-0.05%
2020/12/15	8	8.97	0	0.00	8.94	8	29,180	0.03%
2020/12/14	15	9.05	0.7	9.05	9.06	14.3	28,503	0.05%
2020/12/11	1	9.08	12	9.09	9.07	-11	27,831	-0.04%
2020/12/10	0	0.00	4	8.95	8.96	-4	26,740	-0.01%
2020/12/09	6	8.88	0	0.00	8.90	6	26,316	0.02%
2020/12/07	14	9.15	8	9.15	9.13	6	25,171	0.02%
2020/12/04	17	8.98	15	8.99	9.00	2	23,819	0.01%
2020/12/03	1	8.90	0	0.00	8.92	1	22,879	0.00%
2020/12/02	1	8.89	0	0.00	8.93	1	22,440	0.00%
2020/11/30	7	8.83	7	8.93	8.92	0	21,563	0.00%
2020/11/25	0	0.00	462	8.74	8.68	-462	19,619	-2.35%	大賣/鉅額交易
2020/11/24	0	0.00	4	8.65	8.69	-4	19,222	-0.02%
2020/11/23	0	0.00	0	8.65	8.68	0	19,056	0.00%
2020/11/20	20	8.63	0	0.00	8.64	20	18,889	0.11%
2020/11/19	2	8.70	0	0.00	8.69	2	18,794	0.01%
2020/11/18	10	8.72	0	0.00	8.72	10	18,609	0.05%
2020/11/17	20	8.66	0	0.00	8.66	20	18,466	0.11%
2020/11/10	8	8.65	15	8.69	8.67	-7	18,183	-0.04%
2020/11/09	23	8.58	0	0.00	8.62	23	17,793	0.13%
2020/11/05	100	8.59	0	0.00	8.52	100	17,546	0.57%
2020/10/30	1	8.37	0	0.00	8.38	1	18,094	0.01%
2020/10/29	2	8.39	0	0.00	8.44	2	17,946	0.01%
2020/10/26	0	0.00	8	8.48	8.53	-8	18,447	-0.04%
2020/10/22	1	8.50	0	0.00	8.44	1	18,859	0.01%
2020/10/19	1	8.47	0	0.00	8.50	1	19,162	0.01%
2020/10/16	5	8.45	0	0.00	8.42	5	19,418	0.03%
2020/10/15	4	8.45	0	0.00	8.42	4	19,745	0.02%
2020/10/13	10	8.50	0	0.00	8.50	10	19,956	0.05%
2020/10/12	1	8.56	0	0.00	8.55	1	20,127	0.00%
2020/10/08	436	8.60	0	0.00	8.60	436	20,342	2.14%	大買/鉅額交易
2020/10/06	0	0.00	8	8.61	8.61	-8	20,790	-0.04%
2020/10/05	8	8.53	0	0.00	8.45	8	21,102	0.04%
2020/09/29	20	8.47	0	0.00	8.51	20	21,984	0.09%
2020/09/25	2	8.26	0	0.00	8.33	2	24,011	0.01%
2020/09/24	35	8.27	0	0.00	8.21	35	25,377	0.14%
2020/09/23	3	8.43	0	0.00	8.46	3	25,610	0.01%
2020/09/17	4	8.71	0	0.00	8.70	4	26,146	0.02%
2020/09/16	4	8.74	0	0.00	8.74	4	26,213	0.02%
2020/09/15	5	8.75	20	8.74	8.75	-15	26,226	-0.06%
2020/09/11	2	8.77	0	0.00	8.77	2	26,860	0.01%
2020/09/10	2	8.64	0	0.00	8.70	2	26,718	0.01%
2020/09/09	5	8.58	0	0.00	8.60	5	26,769	0.02%
2020/09/03	6	8.60	0	0.00	8.59	6	27,964	0.02%
2020/09/02	1	8.54	0	0.00	8.57	1	27,849	0.00%
2020/09/01	2	8.56	0	0.00	8.60	2	28,084	0.01%
2020/08/28	0.2	8.61	1.2	8.58	8.61	-1	28,056	0.00%
2020/08/26	5	8.57	1	8.59	8.58	4	28,682	0.01%
2020/08/24	7	8.53	0	0.00	8.53	7	29,425	0.02%
2020/08/21	1	8.52	0	0.00	8.56	1	29,646	0.00%
2020/08/20	22	8.47	0	0.00	8.41	22	29,657	0.07%
2020/08/19	2	8.66	0	0.00	8.65	2	29,248	0.01%
2020/08/18	5	8.68	0	0.00	8.67	5	29,074	0.02%
2020/08/17	7.1	8.70	0	0.00	8.70	7.1	29,196	0.02%
2020/08/14	41.2	8.66	1	8.62	8.66	40.2	29,191	0.14%
2020/08/13	5.3	8.67	1	8.69	8.68	4.3	29,262	0.01%
2020/08/12	2.4	8.68	0	0.00	8.68	2.4	29,449	0.01%
2020/08/11	3	8.70	5	8.70	8.68	-2	29,567	-0.01%
2020/08/10	2	8.73	0	0.00	8.72	2	29,663	0.01%
2020/08/07	0	0.00	9	8.68	8.66	-9	29,659	-0.03%
2020/08/06	21	8.66	0	0.00	8.71	21	29,540	0.07%
2020/08/05	2	8.64	2	8.67	8.63	0	29,537	0.00%
2020/08/04	0	0.00	2	8.65	8.58	-2	29,689	-0.01%
2020/08/03	7	8.53	0	0.00	8.53	7	29,707	0.02%
2020/07/31	7	8.64	2	8.68	8.64	5	29,568	0.02%
2020/07/30	12	8.65	0	0.00	8.66	12	29,583	0.04%
2020/07/29	2	8.66	20	8.72	8.75	-18	29,487	-0.06%
2020/07/28	0	0.00	1	8.59	8.59	-1	29,815	0.00%
2020/07/27	6	8.68	0	0.00	8.61	6	30,109	0.02%
2020/07/24	70.4	8.77	1	8.81	8.75	69.4	30,314	0.23%
2020/07/23	5.6	8.85	0.2	8.86	8.86	5.4	30,505	0.02%
2020/07/22	5	8.88	0.1	8.85	8.90	4.9	30,663	0.02%
2020/07/21	5.1	8.92	0	0.00	8.85	5.1	30,465	0.02%
2020/07/20	2	8.94	0	0.00	8.94	2	30,241	0.01%
2020/07/17	20	8.92	2	8.91	8.91	18	30,297	0.06%
2020/07/16	2	8.90	0.1	8.87	8.87	2	30,725	0.01%
2020/07/15	2.1	8.94	0	0.00	8.86	2.1	30,708	0.01%
2020/07/14	12	8.87	0	0.00	8.88	12	30,875	0.04%
2020/07/13	5	8.79	0.1	8.80	8.81	4.9	31,115	0.02%
2020/07/10	14.1	8.74	0	0.00	8.75	14.1	31,523	0.04%
2020/07/09	26	8.86	0.1	8.84	8.83	25.9	31,610	0.08%
2020/07/08	6.1	8.91	0	0.00	8.92	6.1	31,802	0.02%
2020/07/07	69	8.95	0	0.00	8.94	69	31,687	0.22%
2020/07/06	92	9.03	0	0.00	9.04	92	31,066	0.30%
2020/07/03	264.6	9.48	111	9.46	9.47	153.6	29,825	0.51%	大買/大賣/鉅額交易
2020/07/02	40	9.47	10	9.48	9.48	30	28,526	0.11%
2020/07/01	5	9.47	0	0.00	9.48	5	28,038	0.02%
2020/06/19	3	9.35	2	9.34	9.26	1	28,847	0.00%
2020/06/18	2	9.35	0	0.00	9.40	2	28,729	0.01%
2020/06/16	1	9.36	1	9.39	9.39	0	29,766	0.00%
2020/06/15	1	9.13	3	9.33	9.27	-2	31,261	-0.01%
2020/06/12	7	9.03	0	0.00	9.16	7	31,650	0.02%
2020/06/11	12	9.37	0	0.00	9.20	12	32,027	0.04%
2020/06/10	2	9.46	10	9.49	9.47	-8	31,963	-0.03%
2020/06/09	0	0.00	3	9.49	9.48	-3	33,030	-0.01%
2020/06/08	24	9.49	0	0.00	9.49	24	33,656	0.07%
2020/06/05	0	0.00	2	9.38	9.40	-2	33,743	-0.01%
2020/06/04	6	9.40	8	9.36	9.36	-2	34,278	-0.01%
2020/06/03	15	9.29	0	0.00	9.30	15	34,614	0.04%
2020/06/01	0	0.00	1	9.15	9.11	-1	34,332	0.00%
2020/05/29	0	0.00	3	9.07	9.09	-3	34,099	-0.01%
2020/05/28	4	9.03	0	0.00	9.00	4	33,815	0.01%
2020/05/26	3	9.05	5	9.05	9.02	-2	34,214	-0.01%
2020/05/25	0	0.00	0	8.97	8.97	0	34,322	0.00%
2020/05/22	4	8.96	0	0.00	8.93	4	34,457	0.01%
2020/05/21	10	9.01	0	0.00	9.01	10	34,522	0.03%
2020/05/20	0	0.00	10	9.02	9.02	-10	34,534	-0.03%
2020/05/19	0	0.00	11	9.05	9.00	-11	34,542	-0.03%
2020/05/18	2	8.91	10.1	8.94	8.95	-8.1	34,373	-0.02%
2020/05/15	4.1	8.98	1	9.02	8.95	3.1	34,217	0.01%
2020/05/14	61	9.02	0	0.00	8.99	61	34,006	0.18%
2020/05/13	5	9.06	13	9.03	9.04	-8	33,834	-0.02%
2020/05/12	0	0.00	5	9.05	9.04	-5	33,932	-0.01%
2020/05/11	30	9.13	5	9.05	9.10	25	33,846	0.07%
2020/05/08	1	8.98	0	8.98	8.98	1	33,671	0.00%
2020/05/07	0	8.93	0	0.00	8.93	0	33,666	0.00%
2020/05/06	79	8.89	0	0.00	8.90	79	33,670	0.23%
2020/05/05	5	8.93	0	0.00	8.92	5	33,636	0.01%
2020/05/04	42	8.90	3	8.88	8.93	39	33,672	0.12%
2020/04/30	11	9.07	5	9.07	9.06	6	33,466	0.02%
2020/04/29	15	8.97	0	9.00	8.98	15	33,376	0.04%
2020/04/28	7	8.73	14	8.76	8.76	-7	33,328	-0.02%
2020/04/27	0	0.00	0	8.60	8.58	0	34,140	0.00%
2020/04/24	0	8.43	0	0.00	8.40	0	34,012	0.00%
2020/04/23	0	0.00	2	8.48	8.43	-2	34,060	-0.01%
2020/04/22	2	8.41	100	8.29	8.39	-98	33,930	-0.29%
2020/04/21	13	8.31	0.1	8.40	8.36	13	33,923	0.04%
2020/04/20	1.1	8.58	0	0.00	8.56	1.1	33,551	0.00%
2020/04/17	0	0.00	3	8.64	8.60	-3	33,599	-0.01%
2020/04/16	3	8.53	0.1	8.57	8.51	3	33,464	0.01%
2020/04/15	32	8.65	0	0.00	8.66	32	33,094	0.10%
2020/04/14	2	8.45	133	8.51	8.51	-131	32,751	-0.40%	大賣/鉅額交易
2020/04/13	25	8.37	5	8.30	8.35	20	32,360	0.06%
2020/04/10	4	8.09	12	8.08	8.13	-8	31,789	-0.03%
2020/04/09	2	7.89	0	0.00	7.95	2	31,596	0.01%
2020/04/08	2	7.84	54	7.77	7.83	-52	31,500	-0.17%
2020/04/07	17	7.75	0	0.00	7.76	17	31,386	0.05%
2020/04/06	50	7.62	0	0.00	7.65	50	31,416	0.16%
2020/04/01	9	7.55	5	7.52	7.51	4	31,248	0.01%
2020/03/31	126	7.55	0	0.00	7.42	126	31,109	0.41%	大買/鉅額交易
2020/03/27	5	7.82	0	0.00	7.81	5	30,076	0.02%
2020/03/25	107	7.56	0	0.00	7.54	107	29,961	0.36%	大買/鉅額交易
2020/03/24	1	7.35	0	0.00	7.26	1	29,536	0.00%
2020/03/23	3	7.02	20	6.99	7.01	-17	29,297	-0.06%
2020/03/20	34	7.29	14	7.34	7.35	20	29,208	0.07%
2020/03/19	4	7.09	27.4	7.34	6.90	-23.4	28,477	-0.08%
2020/03/18	1	7.51	0	0.00	7.50	1	27,654	0.00%
2020/03/17	7.1	7.66	3	7.67	7.60	4.1	27,212	0.01%
2020/03/13	17	7.87	69	7.94	8.29	-52	26,174	-0.20%
2020/03/12	14	8.72	14	8.55	8.56	0	24,977	0.00%
2020/03/11	4	9.02	0	0.00	8.97	4	24,337	0.02%
2020/03/10	10	8.93	0	0.00	9.00	10	24,120	0.04%
2020/03/09	2	9.03	0	0.00	9.03	2	23,767	0.01%
2020/03/06	3	9.21	0	0.00	9.18	3	23,205	0.01%
2020/03/05	5	9.33	0	0.00	9.36	5	23,122	0.02%
2020/03/04	0	0.00	20	9.26	9.26	-20	23,182	-0.09%
2020/03/03	21	9.17	1	9.26	9.17	20	23,128	0.09%
2020/03/02	5	9.10	0	0.00	9.10	5	23,074	0.02%
2020/02/27	13	9.18	10	9.17	9.16	3	23,444	0.01%
2020/02/26	36	9.18	0	0.00	9.21	36	23,176	0.16%
2020/02/25	1	9.26	0	0.00	9.24	1	23,013	0.00%
2020/02/24	11	9.29	0	0.00	9.30	11	23,082	0.05%
2020/02/20	2	9.43	0	0.00	9.41	2	22,910	0.01%
2020/02/18	3	9.37	0	0.00	9.37	3	22,971	0.01%
2020/02/17	14	9.36	0	0.00	9.36	14	23,118	0.06%
2020/02/13	40	9.37	2	9.37	9.40	38	23,611	0.16%
2020/02/12	2	9.38	0	0.00	9.35	2	24,020	0.01%
2020/02/11	2	9.39	0	0.00	9.36	2	24,391	0.01%
2020/02/10	7	9.30	10	9.31	9.31	-3	25,741	-0.01%
2020/02/07	6	9.38	0	0.00	9.35	6	26,401	0.02%
2020/02/06	13	9.41	7	9.42	9.49	6	27,017	0.02%
2020/02/05	0	0.00	1	9.31	9.33	-1	27,138	0.00%
2020/02/04	3	9.28	0	0.00	9.29	3	27,028	0.01%
2020/02/03	15	9.15	0	0.00	9.23	15	27,101	0.06%
2020/01/31	1	9.30	0	0.00	9.29	1	26,842	0.00%
2020/01/30	32	9.39	0	0.00	9.26	32	26,536	0.12%
2020/01/16	0	0.00	1	9.84	9.85	-1	25,530	0.00%
2020/01/15	2	9.84	15	9.85	9.84	-13	25,653	-0.05%
2020/01/14	2	9.88	0	0.00	9.88	2	25,665	0.01%
2020/01/13	0	0.00	0.2	9.81	9.83	-0.2	25,487	0.00%
2020/01/10	16	9.74	15	9.76	9.74	1	25,698	0.00%
2020/01/09	4	9.63	2	9.63	9.63	2	25,855	0.01%
2020/01/07	5	9.65	0	0.00	9.65	5	25,779	0.02%
2020/01/06	1	9.66	2	9.66	9.65	-1	25,811	0.00%
2020/01/03	0	0.00	8	9.76	9.76	-8	25,773	-0.03%
2020/01/02	20	9.73	0	0.00	9.72	20	25,819	0.08%
2019/12/31	9	9.74	0	0.00	9.73	9	25,702	0.04%
2019/12/30	8	9.77	0	0.00	9.72	8	25,617	0.03%
2019/12/26	2	9.79	0	0.00	9.79	2	25,435	0.01%
2019/12/25	7	9.80	0	0.00	9.81	7	25,467	0.03%
2019/12/24	12	9.83	0	0.00	9.81	12	25,460	0.05%
2019/12/23	2	9.82	27	9.87	9.87	-25	25,535	-0.10%
2019/12/19	6	9.84	0	0.00	9.89	6	25,067	0.02%
2019/12/18	1	9.90	0	0.00	9.90	1	24,854	0.00%
2019/12/17	0	0.00	0.6	9.88	9.93	-0.6	24,888	0.00%
2019/12/16	4	9.82	2	9.92	9.81	2	24,640	0.01%
2019/12/13	0	0.00	47	9.90	9.91	-47	24,391	-0.19%
2019/12/12	3	9.70	0	0.00	9.77	3	23,478	0.01%
2019/12/11	0	0.00	10	9.64	9.69	-10	23,270	-0.04%
2019/12/10	7	9.67	5.4	9.67	9.66	1.6	23,292	0.01%
2019/12/09	0	0.00	5	9.68	9.66	-5	23,321	-0.02%
2019/12/06	6	9.66	3	9.63	9.65	3	23,362	0.01%
2019/12/05	10	9.65	0	0.00	9.62	10	23,280	0.04%
2019/12/04	8	9.55	0	0.00	9.58	8	23,074	0.03%
2019/12/03	2	9.60	0	0.00	9.62	2	22,973	0.01%
2019/11/29	2	9.71	0	0.00	9.71	2	22,714	0.01%
2019/11/28	0	0.00	2	9.81	9.80	-2	22,477	-0.01%
2019/11/27	1	9.82	0	0.00	9.82	1	22,536	0.00%
2019/11/25	2	9.90	0	0.00	9.92	2	21,636	0.01%
2019/11/21	2	9.77	0	0.00	9.78	2	21,968	0.01%
2019/11/20	0	0.00	8	9.85	9.87	-8	21,685	-0.04%
2019/11/15	0	0.00	2	9.93	9.90	-2	21,380	-0.01%
2019/11/14	2	9.84	0	0.00	9.83	2	21,305	0.01%
2019/11/13	2	9.90	0	0.00	9.89	2	21,386	0.01%
2019/11/12	5	9.92	0	0.00	9.97	5	21,254	0.02%
2019/11/11	1	9.87	6	9.88	9.89	-5	21,061	-0.02%
2019/11/08	1	10.00	6	10.09	10.00	-5	20,524	-0.02%
2019/11/07	18	10.09	2	10.00	10.10	16	20,082	0.08%
2019/11/06	28	9.97	112	9.92	9.94	-84	18,601	-0.45%	大賣/
2019/11/05	7	9.80	40	9.83	9.86	-33	18,098	-0.18%
2019/11/04	0	0.00	3	9.63	9.65	-3	17,590	-0.02%
2019/11/01	31	9.52	10	9.49	9.54	21	17,576	0.12%
2019/10/31	8	9.56	0	0.00	9.50	8	17,750	0.05%
2019/10/30	5	9.51	0	0.00	9.53	5	17,597	0.03%
2019/10/29	5	9.52	0	0.00	9.48	5	17,591	0.03%
2019/10/25	5	9.48	0	0.00	9.47	5	17,436	0.03%
2019/10/24	10	9.51	2	9.50	9.54	8	17,336	0.05%
2019/10/17	3	9.45	4	9.43	9.46	-1	16,469	-0.01%
2019/10/16	0	0.00	2	9.32	9.34	-2	16,019	-0.01%
2019/10/09	6	9.16	10	9.14	9.11	-4	15,930	-0.03%
2019/10/08	11	9.24	0	0.00	9.20	11	15,837	0.07%
2019/10/04	5	9.20	0	0.00	9.17	5	15,892	0.03%
2019/10/03	0	0.00	100.5	9.14	9.14	-100.5	15,974	-0.63%
2019/10/02	2	9.25	0	0.00	9.25	2	15,890	0.01%
2019/09/27	6	9.27	0	0.00	9.24	6	16,020	0.04%
2019/09/24	0	0.00	2.1	9.40	9.37	-2.1	16,455	-0.01%
2019/09/23	0.9	9.37	0	0.00	9.39	0.9	16,623	0.01%
2019/09/19	5	9.39	0	0.00	9.42	5	16,626	0.03%
2019/09/16	0	0.00	2	9.45	9.44	-2	16,935	-0.01%
2019/09/12	0	0.00	26	9.43	9.44	-26	16,974	-0.15%
2019/09/11	5	9.41	8	9.43	9.40	-3	17,073	-0.02%
2019/09/10	4	9.35	3	9.39	9.39	1	16,977	0.01%
2019/09/09	4	9.32	0	0.00	9.32	4	16,832	0.02%
2019/09/05	0.5	9.22	29.6	9.21	9.28	-29.1	16,910	-0.17%
2019/09/04	0	0.00	11	9.13	9.15	-11	16,818	-0.07%
2019/08/29	5	8.99	0	0.00	8.99	5	17,126	0.03%
2019/08/28	100	9.02	0	0.00	9.02	100	17,213	0.58%
2019/08/27	1	8.96	0	0.00	8.96	1	17,343	0.01%
2019/08/26	25	9.02	3	9.00	9.00	22	17,126	0.13%
2019/08/23	4	9.05	0	0.00	9.05	4	17,253	0.02%
2019/08/22	0	0.00	4	9.06	9.06	-4	17,462	-0.02%
2019/08/20	6	9.13	0	0.00	9.10	6	19,305	0.03%
2019/08/16	2	9.16	0	0.00	9.16	2	19,725	0.01%
2019/08/15	2	8.99	0	0.00	9.01	2	19,763	0.01%
2019/08/14	4	9.07	0	0.00	9.06	4	20,211	0.02%
2019/08/12	0	0.00	5	9.09	9.12	-5	20,643	-0.02%
2019/08/08	25	9.06	20	9.08	9.06	5	20,972	0.02%
2019/08/07	5	8.99	0	0.00	8.99	5	21,188	0.02%
2019/08/06	9	8.95	0	0.00	9.02	9	21,745	0.04%
2019/08/05	3	9.09	0	0.00	9.08	3	21,641	0.01%
2019/08/02	2	9.14	10	9.13	9.15	-8	21,731	-0.04%
2019/07/31	2	9.32	0	0.00	9.28	2	22,200	0.01%
2019/07/30	6	9.35	3	9.35	9.37	3	22,246	0.01%
2019/07/29	24	9.33	0	0.00	9.35	24	22,397	0.11%
2019/07/26	0	0.00	1	9.25	9.32	-1	22,450	0.00%
2019/07/25	0	0.00	3	9.27	9.25	-3	22,706	-0.01%
2019/07/24	5	9.25	0	0.00	9.27	5	23,004	0.02%
2019/07/23	8	9.30	0.4	9.26	9.26	7.6	23,066	0.03%
2019/07/22	7	9.32	5	9.33	9.32	2	23,024	0.01%
2019/07/19	19	9.37	0	0.00	9.32	19	23,094	0.08%
2019/07/18	0	0.00	50	9.34	9.33	-50	23,137	-0.22%
2019/07/17	42	9.36	60	9.35	9.37	-18	23,174	-0.08%
2019/07/15	15	9.40	0	0.00	9.40	15	22,868	0.07%
2019/07/12	10	9.45	0	0.00	9.41	10	23,187	0.04%
2019/07/11	25	9.44	0	0.00	9.48	25	23,178	0.11%
2019/07/09	0	0.00	3	9.30	9.28	-3	23,142	-0.01%
2019/07/05	1	9.34	0	0.00	9.32	1	23,361	0.00%
2019/07/04	3	9.33	0	0.00	9.32	3	23,841	0.01%
2019/07/03	0	0.00	0	9.50	9.50	0	23,813	0.00%
2019/07/01	0	0.00	10	9.52	9.50	-10	23,633	-0.04%
2019/06/28	2	9.51	0	0.00	9.47	2	23,650	0.01%
2019/06/27	0	0.00	2	9.54	9.50	-2	23,736	-0.01%
2019/06/26	0	0.00	1	9.48	9.50	-1	24,068	0.00%
2019/06/25	2	9.52	1	9.50	9.54	1	24,332	0.00%
2019/06/19	1	9.42	31	9.46	9.47	-30	24,178	-0.12%
2019/06/17	0	0.00	14	9.31	9.31	-14	24,248	-0.06%
2019/06/12	0	0.00	70	9.30	9.37	-70	25,001	-0.28%
2019/06/11	0	0.00	0	9.46	9.43	0	25,018	0.00%
2019/06/06	2	9.42	16	9.42	9.45	-14	24,846	-0.06%
2019/06/04	0	0.00	150	9.29	9.30	-150	24,760	-0.61%	大賣/鉅額交易
2019/06/03	3	9.24	0	0.00	9.25	3	24,647	0.01%
2019/05/29	1	9.10	0	0.00	9.10	1	24,505	0.00%
2019/05/28	55	9.22	0	0.00	9.14	55	24,400	0.23%
2019/05/21	5	9.45	0	0.00	9.42	5	22,425	0.02%
2019/05/16	5	9.13	0	0.00	9.03	5	21,397	0.02%
2019/05/15	75	9.26	1.9	9.26	9.23	73.1	21,106	0.35%
2019/05/14	28	9.25	0	0.00	9.21	28	21,090	0.13%
2019/05/13	0.1	9.50	0	0.00	9.48	0.1	20,271	0.00%
2019/05/10	0.9	9.50	0	0.00	9.48	0.9	20,290	0.00%
2019/05/09	3	9.51	2	9.55	9.50	1	20,104	0.00%
2019/05/07	111	9.81	0	0.00	9.75	111	19,271	0.58%	大買/鉅額交易
2019/05/06	22	9.81	0	0.00	9.81	22	19,210	0.11%
2019/05/03	12	9.92	0.1	9.91	9.92	11.9	19,237	0.06%
2019/05/02	3.6	9.92	0	0.00	9.91	3.6	19,193	0.02%
2019/04/30	1	9.93	0	0.00	9.95	1	18,925	0.01%
2019/04/29	5	9.97	0	0.00	10.05	5	18,540	0.03%
2019/04/25	7	9.96	2.9	9.96	9.96	4.1	18,460	0.02%
2019/04/23	0	0.00	2	9.99	9.99	-2	18,498	-0.01%
2019/04/18	7	9.97	0	0.00	10.00	7	18,539	0.04%
2019/04/16	1	10.00	0	0.00	10.05	1	18,438	0.01%
2019/04/15	2	10.10	0	0.00	10.00	2	18,479	0.01%
2019/04/12	1	10.05	0	0.00	10.10	1	18,693	0.01%
2019/04/11	28	10.03	0	0.00	10.05	28	18,594	0.15%
2019/04/10	0	0.00	2	10.05	10.05	-2	18,387	-0.01%
2019/03/29	0	0.00	1	10.25	10.30	-1	16,867	-0.01%
2019/03/25	0	0.00	0.1	10.00	10.00	-0.1	16,538	0.00%
2019/03/22	2	10.15	0	0.00	10.20	2	16,380	0.01%
2019/03/21	0	0.00	3	10.20	10.20	-3	16,388	-0.02%
2019/03/20	0	0.00	2	10.15	10.20	-2	16,230	-0.01%
2019/03/19	5	10.20	2	10.15	10.15	3	16,204	0.02%
2019/03/15	0	0.00	2	10.00	10.05	-2	16,111	-0.01%
2019/03/13	0	0.00	2	9.99	10.00	-2	15,829	-0.01%
2019/03/11	2	9.95	0	0.00	9.90	2	16,141	0.01%
2019/03/08	10	9.91	0	0.00	9.92	10	16,271	0.06%
2019/03/07	1	9.94	0	0.00	9.95	1	17,306	0.01%
2019/03/05	3.7	9.91	0	0.00	9.90	3.7	17,481	0.02%
2019/03/04	3	9.91	0	0.00	9.94	3	17,435	0.02%
2019/02/25	10	9.99	0	0.00	10.00	10	17,307	0.06%
2019/02/22	2	9.97	0	0.00	9.99	2	17,440	0.01%
2019/02/20	0	0.00	1	9.96	10.00	-1	17,636	-0.01%
2019/02/19	0	0.00	2	9.97	9.97	-2	17,617	-0.01%
2019/02/18	1	9.94	0	0.00	9.92	1	17,706	0.01%
2019/02/15	1	9.86	0	0.00	9.86	1	17,768	0.01%
2019/02/14	2	9.90	0	0.00	9.86	2	17,845	0.01%
2019/02/13	0	9.94	0	9.94	9.94	0	17,924	0.00%
2019/02/12	1	9.85	0	0.00	9.90	1	17,928	0.01%
2019/01/30	0	0.00	1	10.00	9.98	-1	18,161	-0.01%
2019/01/25	1	9.92	3	9.95	9.97	-2	18,010	-0.01%
2019/01/21	1.3	9.95	0	0.00	9.95	1.3	18,219	0.01%
2019/01/17	1	9.82	0	0.00	9.84	1	19,253	0.01%
2019/01/11	0	0.00	5	9.88	9.91	-5	20,775	-0.02%
2019/01/08	0	0.00	2	9.71	9.70	-2	21,596	-0.01%
2019/01/07	0	0.00	3	9.69	9.75	-3	22,042	-0.01%
2019/01/04	6	9.52	0	0.00	9.45	6	22,438	0.03%
2018/12/28	10	9.75	0	0.00	9.72	10	24,167	0.04%
2018/12/26	0	0.00	0.3	9.61	9.61	-0.3	24,823	0.00%
2018/12/25	4	9.61	0	0.00	9.62	4	24,968	0.02%
2018/12/24	6	9.73	5	9.69	9.76	1	25,407	0.00%
2018/12/18	6	9.80	0	0.00	9.71	6	27,273	0.02%
2018/12/14	1	9.90	0	0.00	9.95	1	27,423	0.00%
2018/12/12	2	9.91	0	0.00	9.93	2	27,862	0.01%
2018/12/11	1	9.91	0	0.00	10.00	1	27,790	0.00%
2018/12/10	2	9.91	0	0.00	9.91	2	27,961	0.01%
2018/12/06	9	9.96	0	0.00	9.97	9	28,098	0.03%
2018/12/05	15	10.02	0	0.00	10.05	15	28,180	0.05%
2018/12/04	0	0.00	9	10.10	10.15	-9	28,309	-0.03%
2018/12/03	20	10.11	0	0.00	10.15	20	28,223	0.07%
2018/11/30	8	10.08	0	0.00	10.00	8	28,230	0.03%
2018/11/29	0.6	9.99	0	0.00	9.99	0.6	27,607	0.00%
2018/11/28	13	9.98	0	0.00	10.05	13	27,533	0.05%
2018/11/27	1	9.97	0	0.00	9.99	1	27,385	0.00%
2018/11/26	5	9.96	0	0.00	9.96	5	27,647	0.02%
2018/11/21	0	0.00	10	10.00	10.05	-10	27,569	-0.04%
2018/11/20	11	9.99	0	0.00	10.00	11	27,449	0.04%
2018/11/19	0	0.00	1	10.10	10.05	-1	27,427	0.00%
2018/11/16	3	10.10	2	10.05	10.10	1	27,367	0.00%
2018/11/15	1	10.00	0	0.00	10.05	1	27,313	0.00%
2018/11/12	0	0.00	12	9.99	10.05	-12	27,341	-0.04%
2018/11/09	4	10.05	6	10.10	10.10	-2	27,378	-0.01%
2018/11/08	0	0.00	10	10.19	10.15	-10	27,347	-0.04%
2018/11/07	4	10.06	6	10.02	10.10	-2	27,310	-0.01%
2018/11/06	0	0.00	4	9.96	9.93	-4	27,451	-0.01%
2018/11/05	5	9.87	0	0.00	9.95	5	27,692	0.02%
2018/11/02	6	9.88	0	0.00	9.96	6	27,713	0.02%
2018/11/01	10	9.87	0	0.00	9.90	10	27,817	0.04%
2018/10/31	12	9.92	0	0.00	9.93	12	27,948	0.04%
2018/10/30	4	9.72	0	0.00	9.76	4	27,967	0.01%
2018/10/29	1	9.60	0	0.00	9.60	1	28,118	0.00%
2018/10/26	10	9.50	4	9.50	9.55	6	28,463	0.02%
2018/10/25	14	9.52	2	9.54	9.51	12	28,360	0.04%
2018/10/24	2	9.79	0	0.00	9.76	2	27,969	0.01%
2018/10/23	7	9.95	4	10.00	9.94	3	27,462	0.01%
2018/10/22	4	10.05	0	0.00	10.05	4	27,152	0.01%
2018/10/19	2	10.00	170	9.99	10.00	-168	27,173	-0.62%	大賣/鉅額交易
2018/10/18	1	10.05	2	10.10	10.10	-1	27,036	0.00%
2018/10/17	11	10.32	0.2	10.25	10.20	10.8	26,848	0.04%
2018/10/15	0	0.00	5	10.25	10.25	-5	26,525	-0.02%
2018/10/12	18	10.30	0	0.00	10.35	18	26,253	0.07%
2018/10/11	10.1	10.13	15	10.42	10.20	-4.9	25,918	-0.02%
2018/10/09	11	10.90	0	0.00	10.85	11	24,426	0.05%
2018/10/08	10	10.92	0	0.00	10.90	10	24,243	0.04%
2018/10/05	4	10.95	85	10.95	10.95	-81	24,502	-0.33%
2018/10/04	22	11.03	0	0.00	11.00	22	25,037	0.09%
2018/10/03	14	11.13	0	0.00	11.15	14	25,398	0.06%
2018/10/02	38	11.22	10	11.20	11.20	28	26,319	0.11%
2018/10/01	2	11.45	0	0.00	11.40	2	26,335	0.01%
2018/09/28	4	11.35	0	0.00	11.40	4	26,474	0.02%
2018/09/27	4	11.35	22	11.40	11.45	-18	26,475	-0.07%
2018/09/26	5	11.25	0	0.00	11.25	5	25,767	0.02%
2018/09/21	0	0.00	12	11.06	11.10	-12	26,434	-0.05%
2018/09/20	0	10.95	0	0.00	10.95	0	26,257	0.00%
2018/09/19	1	10.90	0	0.00	11.00	1	26,480	0.00%
2018/09/18	0	10.85	0	0.00	10.85	0	26,422	0.00%
2018/09/13	0.1	10.85	0	0.00	10.85	0.1	26,355	0.00%
2018/09/12	0	0.00	10	10.80	10.80	-10	26,327	-0.04%
2018/09/10	1	10.65	16.3	10.70	10.75	-15.3	26,532	-0.06%
2018/09/07	1	10.80	0	0.00	10.80	1	27,267	0.00%
2018/09/06	5	10.75	10	10.80	10.80	-5	27,401	-0.02%
2018/09/05	5	10.86	0	0.00	10.80	5	27,301	0.02%
2018/09/04	2	10.95	10	10.95	10.95	-8	27,037	-0.03%
2018/08/31	1	11.05	30	11.05	11.10	-29	27,395	-0.11%
2018/08/30	1.1	11.00	0	0.00	10.95	1.1	27,363	0.00%
2018/08/29	1	11.00	0	0.00	11.10	1	27,484	0.00%
2018/08/27	4	10.95	1	11.00	10.95	3	27,742	0.01%
2018/08/23	0	0.00	0.1	10.95	11.00	-0.1	28,716	0.00%
2018/08/22	0	0.00	16.3	10.90	10.95	-16.3	29,422	-0.06%
2018/08/21	0	0.00	4	10.95	11.00	-4	29,663	-0.01%
2018/08/17	0	0.00	3	11.00	10.95	-3	29,711	-0.01%
2018/08/16	1	10.85	2	10.85	10.95	-1	29,858	0.00%
2018/08/15	3	10.90	0	10.85	10.85	3	29,768	0.01%
2018/08/14	3	10.90	20	10.86	10.90	-17	29,911	-0.06%
2018/08/13	1	10.95	9	10.86	10.85	-8	30,059	-0.03%
2018/08/10	2	11.03	1	11.10	11.00	1	30,506	0.00%
2018/08/09	1	11.00	9	11.00	11.00	-8	30,503	-0.03%
2018/08/08	1	11.00	0	0.00	11.05	1	31,054	0.00%
2018/08/07	50	11.00	0	0.00	10.95	50	31,079	0.16%
2018/08/06	6	10.94	0	0.00	10.95	6	31,072	0.02%
2018/08/02	6	11.03	0	0.00	11.00	6	30,925	0.02%
2018/08/01	2	11.13	1	11.20	11.20	1	30,827	0.00%
2018/07/31	5	11.10	1	11.15	11.20	4	30,860	0.01%
2018/07/30	1	11.10	1	11.10	11.10	0	30,818	0.00%
2018/07/27	10	11.19	0	0.00	11.15	10	30,937	0.03%
2018/07/26	0	0.00	1	11.25	11.20	-1	31,232	0.00%
2018/07/25	2	11.05	0	0.00	11.20	2	31,808	0.01%
2018/07/24	2	11.00	3	11.00	11.05	-1	31,884	0.00%
2018/07/19	0	0.00	1	11.00	10.95	-1	32,873	0.00%
2018/07/17	0	0.00	5	11.00	11.00	-5	35,203	-0.01%
2018/07/13	2	10.90	10	10.90	11.00	-8	36,553	-0.02%
2018/07/12	57	10.99	2	10.95	11.00	55	36,217	0.15%
2018/07/11	9	11.45	2	11.45	11.45	7	35,542	0.02%
2018/07/10	2	11.45	48	11.45	11.40	-46	35,109	-0.13%
2018/07/09	2	11.38	40	11.35	11.40	-38	34,338	-0.11%
2018/07/05	2	11.30	27	11.35	11.35	-25	34,131	-0.07%
2018/07/04	0	0.00	2	11.40	11.40	-2	34,416	-0.01%
2018/07/03	15	11.30	0	0.00	11.35	15	34,469	0.04%
2018/07/02	0	0.00	8	11.30	11.30	-8	34,037	-0.02%
2018/06/29	2	11.15	0	0.00	11.15	2	33,748	0.01%
2018/06/28	22	11.11	0	0.00	11.10	22	33,622	0.07%
2018/06/27	3	11.23	20	11.20	11.15	-17	33,632	-0.05%
2018/06/26	6	11.27	0	0.00	11.35	6	33,854	0.02%
2018/06/25	5	11.33	0.7	11.30	11.30	4.3	34,042	0.01%
2018/06/20	6	11.08	0	0.00	11.10	6	34,629	0.02%
2018/06/19	6	11.04	0	0.00	11.05	6	34,671	0.02%
2018/06/15	8	11.13	0	0.00	11.20	8	34,349	0.02%
2018/06/14	25	11.24	26.1	11.24	11.15	-1.1	33,571	0.00%
2018/06/13	5	11.30	1	11.35	11.30	4	33,422	0.01%
2018/06/12	1	11.35	0	0.00	11.35	1	34,411	0.00%
2018/06/11	0	0.00	4	11.50	11.50	-4	34,449	-0.01%
2018/06/08	0	0.00	40	11.50	11.50	-40	34,826	-0.11%
2018/06/07	1	11.45	1	11.55	11.55	0	35,044	0.00%
2018/06/06	0	0.00	53	11.45	11.45	-53	35,311	-0.15%
2018/06/04	10	11.35	0.1	11.35	11.40	9.9	35,276	0.03%
2018/05/31	3	11.25	0	0.00	11.25	3	35,358	0.01%
2018/05/30	11	11.10	0	0.00	11.10	11	34,748	0.03%
2018/05/29	10	11.37	0	0.00	11.35	10	34,448	0.03%
2018/05/28	4	11.55	0	0.00	11.50	4	34,649	0.01%
2018/05/25	4	11.51	6	11.55	11.55	-2	34,981	-0.01%
2018/05/24	0	0.00	0.2	11.45	11.50	-0.2	35,263	0.00%
2018/05/23	3	11.45	0	0.00	11.40	3	36,062	0.01%
2018/05/22	3	11.55	0	11.50	11.50	3	36,335	0.01%
2018/05/21	11	11.65	5.1	11.65	11.65	6	36,840	0.02%
2018/05/18	3	11.55	3	11.55	11.55	0	37,681	0.00%
2018/05/17	3	11.40	5	11.47	11.35	-2	37,469	-0.01%
2018/05/16	0	0.00	10	11.40	11.40	-10	37,483	-0.03%
2018/05/15	0	0.00	6	11.25	11.20	-6	37,668	-0.02%
2018/05/14	0	0.00	3	11.25	11.20	-3	39,051	-0.01%
2018/05/11	1	11.15	0	0.00	11.20	1	39,321	0.00%
2018/05/10	10	11.15	6.7	11.10	11.10	3.3	39,292	0.01%
2018/05/09	0	0.00	6	11.15	11.15	-6	39,327	-0.02%
2018/05/08	3	11.00	0	0.00	11.05	3	39,516	0.01%
2018/05/07	50	10.90	0	0.00	10.95	50	39,532	0.13%
2018/05/04	9	10.96	3	10.95	10.90	6	39,535	0.02%
2018/05/03	0	0.00	7	11.01	11.00	-7	39,683	-0.02%
2018/05/02	17	11.12	0	0.00	11.05	17	39,779	0.04%
2018/04/30	5	11.18	0	0.00	11.25	5	39,665	0.01%
2018/04/27	27	10.95	0	0.00	11.00	27	40,057	0.07%
2018/04/26	1	10.95	0	0.00	10.95	1	40,177	0.00%
2018/04/25	2	10.90	32	10.94	10.95	-30	40,096	-0.07%
2018/04/24	45	11.06	22	11.03	11.05	23	40,102	0.06%
2018/04/23	3	11.00	31	10.94	11.05	-28	39,666	-0.07%
2018/04/20	4	10.70	16	10.68	10.75	-12	38,503	-0.03%
2018/04/19	23	10.56	1	10.60	10.60	22	37,944	0.06%
2018/04/17	4	10.43	4	10.35	10.35	0	38,857	0.00%
2018/04/16	0.4	10.45	1	10.50	10.45	-0.6	40,208	0.00%
2018/04/13	0	0.00	21	10.55	10.60	-21	40,724	-0.05%
2018/04/10	10	10.55	25	10.49	10.55	-15	41,464	-0.04%
2018/04/09	2	10.35	15	10.40	10.40	-13	41,076	-0.03%
2018/04/03	5	10.33	5	10.37	10.35	0	40,782	0.00%
2018/04/02	2	10.35	1	10.35	10.35	1	40,644	0.00%
2018/03/31	25	10.30	0	0.00	10.30	25	40,775	0.06%
2018/03/30	16	10.36	27	10.35	10.40	-11	40,939	-0.03%
2018/03/29	4	10.28	10	10.31	10.30	-6	40,860	-0.01%
2018/03/28	2	10.30	0	0.00	10.35	2	40,760	0.00%
2018/03/27	18	10.39	10	10.35	10.45	8	40,705	0.02%
2018/03/26	14	10.21	0	0.00	10.30	14	40,869	0.03%
2018/03/23	18	10.30	2	10.30	10.35	16	41,661	0.04%
2018/03/21	30	10.55	0	0.00	10.45	30	42,075	0.07%
2018/03/19	5	10.55	0	0.00	10.55	5	42,833	0.01%
2018/03/16	2.1	10.48	1	10.60	10.65	1.1	42,997	0.00%
2018/03/15	1.1	10.50	0	0.00	10.55	1.1	42,694	0.00%
2018/03/14	2	10.45	0	0.00	10.50	2	42,621	0.00%
2018/03/13	3	10.60	2	10.60	10.65	1	42,281	0.00%
2018/03/12	0	0.00	15	10.59	10.60	-15	42,230	-0.04%
2018/03/09	1	10.45	0	0.00	10.45	1	42,381	0.00%
2018/03/06	6	10.37	8	10.40	10.40	-2	44,019	0.00%
2018/03/05	1	10.30	0.6	10.30	10.30	0.4	44,215	0.00%
2018/03/02	3	10.35	0	0.00	10.40	3	43,848	0.01%
2018/02/27	7	10.55	0	0.00	10.50	7	42,976	0.02%
2018/02/26	30	10.55	5	10.60	10.55	25	42,557	0.06%
2018/02/23	6	10.68	4	10.75	10.65	2	42,270	0.00%
2018/02/22	10.1	10.36	35	10.45	10.50	-24.9	42,017	-0.06%
2018/02/21	33	10.41	3	10.40	10.50	30	42,642	0.07%
2018/02/12	47	10.27	69	10.42	10.35	-22	41,988	-0.05%
2018/02/09	14	9.95	0	0.00	10.00	14	40,886	0.03%
2018/02/08	7	10.09	3	10.10	10.10	4	40,428	0.01%
2018/02/07	4	10.11	61	10.15	10.10	-57	40,462	-0.14%
2018/02/06	133	9.92	6	9.83	9.89	127	39,683	0.32%	大買/鉅額交易
2018/02/05	9	10.42	258	10.45	10.50	-249	38,247	-0.65%	大賣/鉅額交易
2018/02/02	10	10.60	18	10.65	10.65	-8	37,800	-0.02%
2018/01/31	5	10.54	10	10.55	10.70	-5	37,516	-0.01%
2018/01/30	0	0.00	21	10.74	10.70	-21	37,117	-0.06%
2018/01/29	13	10.74	159	10.75	10.75	-146	36,855	-0.40%	大賣/鉅額交易
2018/01/26	8.3	10.71	6	10.75	10.75	2.3	36,548	0.01%
2018/01/25	50	10.75	2	10.70	10.80	48	36,219	0.13%
2018/01/24	0	0.00	2	10.60	10.75	-2	35,920	-0.01%
2018/01/23	82.1	10.64	2	10.80	10.70	80.1	35,434	0.23%
2018/01/22	2	10.80	0	0.00	10.85	2	34,580	0.01%
2018/01/19	2	10.83	8	10.85	10.90	-6	34,377	-0.02%
2018/01/18	78	10.89	3	10.88	10.90	75	33,891	0.22%
2018/01/17	5	10.75	20	10.75	10.80	-15	33,208	-0.05%
2018/01/16	31	10.65	0	0.00	10.75	31	32,638	0.09%
2018/01/15	6	10.64	28	10.66	10.70	-22	32,107	-0.07%
2018/01/12	20	10.52	0.1	10.50	10.50	20	31,607	0.06%
2018/01/11	7	10.44	39	10.51	10.45	-32	31,135	-0.10%
2018/01/10	5	10.55	14	10.71	10.65	-9	30,470	-0.03%
2018/01/09	0	0.00	6	10.40	10.40	-6	29,098	-0.02%
2018/01/08	8	10.38	30	10.38	10.35	-22	28,502	-0.08%
2018/01/05	6	10.19	5.1	10.15	10.20	1	27,803	0.00%
2018/01/04	1	10.10	0	0.00	10.10	1	27,439	0.00%
2018/01/03	4	10.15	24	10.10	10.10	-20	27,268	-0.07%
2018/01/02	3	10.10	0	0.00	10.10	3	26,974	0.01%