凱基金 (2883)-華南永昌-古亭券商分點個股進出

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－華南永昌-古亭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-古亭券商分點個股進出
華南永昌-古亭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	0	0.00	2	17.28	17.20	-2	46,925	0.00%
2024/11/20	0	0.00	4	17.21	17.25	-4	46,993	-0.01%
2024/11/19	0	0.00	1	17.00	17.15	-1	46,979	0.00%
2024/11/15	1	17.25	1	17.15	17.05	0	47,117	0.00%
2024/11/14	23	16.80	0	0.00	16.85	23	47,999	0.05%
2024/11/13	323.1	17.14	2	17.05	16.90	321.1	47,873	0.67%	大買/鉅額交易
2024/11/12	37.2	17.30	1	17.15	17.15	36.2	48,112	0.08%
2024/11/11	40	17.55	12	17.55	17.60	28	47,728	0.06%
2024/11/08	0	0.00	2	17.35	17.25	-2	47,452	0.00%
2024/11/07	0	0.00	250	17.30	17.25	-250	48,130	-0.52%	大賣/鉅額交易
2024/11/06	1	17.10	7.3	17.09	17.05	-6.3	48,237	-0.01%
2024/11/05	1	17.10	0	0.00	17.15	1	48,563	0.00%
2024/11/04	1	17.00	23	17.03	16.95	-22	49,378	-0.04%
2024/11/01	1	16.70	0	0.00	16.70	1	51,091	0.00%
2024/10/30	10	16.65	0	0.00	16.75	10	51,313	0.02%
2024/10/29	24	16.68	0	0.00	16.65	24	51,504	0.05%
2024/10/28	41.1	16.87	0	0.00	16.90	41.1	51,473	0.08%
2024/10/25	10	16.95	0	0.00	17.00	10	51,793	0.02%
2024/10/24	16.1	16.95	2	17.00	16.95	14.1	52,474	0.03%
2024/10/23	29	17.08	0	0.00	17.05	29	53,089	0.05%
2024/10/22	43	17.15	1	17.15	17.15	42	53,379	0.08%
2024/10/21	77	17.28	1	17.25	17.15	76	53,876	0.14%
2024/10/18	41	17.68	32	17.76	17.75	9	53,830	0.02%
2024/10/17	1	17.45	22.1	17.59	17.60	-21.1	53,633	-0.04%
2024/10/16	44	17.13	4	17.20	17.15	40	53,340	0.07%
2024/10/15	9	17.19	16.5	17.19	17.35	-7.5	52,907	-0.01%
2024/10/14	39	16.85	3.9	16.80	16.75	35.1	52,078	0.07%
2024/10/11	10	16.80	4	16.85	16.80	6	52,716	0.01%
2024/10/09	1	16.45	0.1	16.35	16.40	0.9	52,881	0.00%
2024/10/08	1	16.50	10	16.55	16.50	-9	54,258	-0.02%
2024/10/07	0	0.00	2	16.83	16.75	-2	54,502	0.00%
2024/10/04	10	16.40	0	0.00	16.50	10	54,205	0.02%
2024/10/01	1	16.40	0	0.00	16.45	1	54,342	0.00%
2024/09/30	0	0.00	11	16.50	16.50	-11	55,967	-0.02%
2024/09/27	20.1	16.35	0	0.00	16.40	20.1	59,473	0.03%
2024/09/26	0	0.00	1	16.55	16.55	-1	59,305	0.00%
2024/09/25	0	0.00	1	16.45	16.45	-1	59,480	0.00%
2024/09/24	0	0.00	3	16.48	16.50	-3	59,795	-0.01%
2024/09/23	0	0.00	11	16.55	16.55	-11	60,280	-0.02%
2024/09/20	0	0.00	12	16.64	16.45	-12	60,858	-0.02%
2024/09/19	20	16.15	12	16.51	16.60	8	60,849	0.01%
2024/09/18	0	0.00	20	16.15	16.15	-20	59,687	-0.03%
2024/09/13	0	0.00	1	15.95	15.85	-1	60,412	0.00%
2024/09/12	0	0.00	2	15.93	16.00	-2	60,741	0.00%
2024/09/11	12	15.76	0	15.80	15.75	12	60,800	0.02%
2024/09/09	11	15.86	65	15.75	16.05	-54	60,435	-0.09%
2024/09/06	0	0.00	10	16.15	16.20	-10	60,555	-0.02%
2024/09/05	1	16.30	3	16.28	16.20	-2	61,969	0.00%
2024/09/04	70	15.64	0	0.00	15.80	70	63,176	0.11%
2024/09/03	10	16.15	0	0.00	16.15	10	63,975	0.02%
2024/09/02	20	16.20	68	16.25	16.25	-48	69,060	-0.07%
2024/08/30	0	0.00	2	15.95	16.10	-2	69,092	0.00%
2024/08/29	0.2	15.95	2	16.00	16.00	-1.8	69,062	0.00%
2024/08/27	0	0.00	1	16.05	16.00	-1	69,664	0.00%
2024/08/26	0	0.00	17	16.28	16.20	-17	69,850	-0.02%
2024/08/23	0	0.00	30	16.00	16.00	-30	69,999	-0.04%
2024/08/22	0	0.00	2	15.95	16.00	-2	70,196	0.00%
2024/08/19	0	0.00	1	16.30	16.15	-1	70,667	0.00%
2024/08/16	6	16.23	20	16.29	16.40	-14	70,606	-0.02%
2024/08/15	0	0.00	19	15.96	15.95	-19	70,195	-0.03%
2024/08/14	4	16.04	9	16.13	16.10	-5	70,452	-0.01%
2024/08/13	1	15.85	3	15.90	15.80	-2	69,962	0.00%
2024/08/12	0	0.00	5	15.69	15.70	-5	70,423	-0.01%
2024/08/09	2	15.58	3	15.57	15.45	-1	70,932	0.00%
2024/08/08	0	0.00	1	15.10	15.00	-1	70,274	0.00%
2024/08/07	0	0.00	2	15.10	15.10	-2	70,815	0.00%
2024/08/06	5	14.38	0	0.00	14.65	5	71,794	0.01%
2024/08/05	40.1	14.79	5	14.54	14.50	35.1	71,121	0.05%
2024/08/02	0	0.00	13	15.86	15.90	-13	69,269	-0.02%
2024/08/01	0	0.00	3	16.10	16.10	-3	69,001	0.00%
2024/07/31	0.2	16.05	0	0.00	16.10	0.2	69,389	0.00%
2024/07/30	2	15.90	0	0.00	16.00	2	69,036	0.00%
2024/07/29	6	15.98	20	16.10	15.85	-14	68,703	-0.02%
2024/07/23	11	15.78	15.4	15.72	15.80	-4.4	68,802	-0.01%
2024/07/22	11.5	15.36	7	15.45	15.45	4.5	68,447	0.01%
2024/07/19	9	15.93	0	0.00	15.90	9	67,432	0.01%
2024/07/17	4	16.50	3	16.53	16.40	1	65,843	0.00%
2024/07/16	9	16.34	20	16.43	16.40	-11	65,522	-0.02%
2024/07/15	4.1	16.36	14	16.38	16.35	-9.9	65,789	-0.02%
2024/07/12	1	16.65	1	16.70	16.70	0	65,260	0.00%
2024/07/11	4	16.79	24.4	16.87	16.80	-20.4	64,626	-0.03%
2024/07/10	12	16.55	20	16.70	16.65	-8	64,216	-0.01%
2024/07/09	1	16.10	0	0.00	16.20	1	63,239	0.00%
2024/07/08	1	16.15	10	16.10	16.10	-9	62,885	-0.01%
2024/07/05	15	16.01	2	16.10	16.00	13	62,735	0.02%
2024/07/04	16	16.04	8	16.08	16.00	8	62,681	0.01%
2024/07/03	12	16.02	159	15.87	16.30	-147	61,615	-0.24%	大賣/鉅額交易
2024/07/02	35.3	14.84	1	14.90	14.90	34.3	58,151	0.06%
2024/07/01	4	14.91	5	14.85	14.90	-1	58,124	0.00%
2024/06/28	5	15.10	0	0.00	15.10	5	57,618	0.01%
2024/06/27	60	15.10	0	0.00	15.05	60	56,841	0.11%
2024/06/26	5.1	15.33	0	0.00	15.15	5.1	56,891	0.01%
2024/06/25	6	15.44	2	15.45	15.45	4	59,093	0.01%
2024/06/24	3	15.60	6	15.61	15.55	-3	59,387	-0.01%
2024/06/21	1	15.65	0	0.00	15.60	1	59,613	0.00%
2024/06/19	10	15.50	14.4	15.50	15.50	-4.4	59,258	-0.01%
2024/06/18	0	0.00	12	15.30	15.45	-12	59,306	-0.02%
2024/06/17	22	15.20	12	15.18	15.15	10	59,622	0.02%
2024/06/14	0	0.00	2	15.15	15.25	-2	59,794	0.00%
2024/06/12	12	15.23	86	15.27	15.15	-74	61,424	-0.12%
2024/06/11	26	15.82	212	15.55	15.75	-186	62,435	-0.30%	大賣/鉅額交易
2024/06/07	14.3	15.36	57	15.40	15.40	-42.8	61,334	-0.07%
2024/06/06	4	14.84	76	14.79	15.10	-72	60,285	-0.12%
2024/06/05	14	14.05	10	14.10	14.10	4	56,829	0.01%
2024/06/04	7	13.99	0	0.00	14.00	7	57,382	0.01%
2024/05/30	18	13.86	10	13.95	13.85	8	58,508	0.01%
2024/05/29	10	13.98	0	0.00	13.90	10	58,184	0.02%
2024/05/28	6	14.22	2	14.20	14.20	4	57,676	0.01%
2024/05/27	15	14.05	9	14.05	14.05	6	57,879	0.01%
2024/05/23	3	14.00	10	14.00	14.00	-7	57,367	-0.01%
2024/05/22	2	14.20	0	0.00	14.20	2	56,955	0.00%
2024/05/21	0	0.00	3	14.10	14.15	-3	56,838	-0.01%
2024/05/20	0	0.00	6	14.42	14.40	-6	56,115	-0.01%
2024/05/17	2	14.30	0	0.00	14.40	2	55,609	0.00%
2024/05/16	9	14.38	13.2	14.37	14.40	-4.2	55,465	-0.01%
2024/05/15	0	0.00	84	14.35	14.25	-84	55,020	-0.15%
2024/05/14	0	0.00	2	14.05	14.10	-2	54,162	0.00%
2024/05/13	8.1	14.17	5.1	14.29	14.15	3	53,947	0.01%
2024/05/10	0	0.00	39	14.02	14.15	-39	52,903	-0.07%
2024/05/09	0	0.00	13	13.91	13.70	-13	51,594	-0.03%
2024/05/08	1	13.80	0	0.00	13.80	1	51,313	0.00%
2024/05/06	4	13.84	8	13.87	13.85	-4	50,893	-0.01%
2024/05/03	0	0.00	55	13.80	13.65	-55	50,374	-0.11%
2024/05/02	0.2	13.75	19	13.77	13.70	-18.8	50,172	-0.04%
2024/04/30	0	0.00	55.5	13.70	13.65	-55.5	49,846	-0.11%
2024/04/29	33	13.49	10	13.51	13.60	23	49,446	0.05%
2024/04/26	25	13.53	1	13.50	13.45	24	48,260	0.05%
2024/04/25	6	13.49	10	13.45	13.50	-4	48,311	-0.01%
2024/04/24	1	13.65	0	0.00	13.70	1	48,536	0.00%
2024/04/22	2	13.55	3	13.53	13.50	-1	49,563	0.00%
2024/04/19	14	13.28	0	0.00	13.20	14	49,397	0.03%
2024/04/18	0	0.00	5	13.50	13.50	-5	48,701	-0.01%
2024/04/17	2	13.28	0	0.00	13.35	2	48,466	0.00%
2024/04/16	8	13.16	0	0.00	13.25	8	48,160	0.02%
2024/04/15	1	13.60	10	13.70	13.65	-9	47,069	-0.02%
2024/04/12	5	13.85	0	0.00	13.80	5	46,688	0.01%
2024/04/11	0	0.00	30	13.90	14.00	-30	46,140	-0.07%
2024/04/10	32	14.05	32.7	14.18	14.00	-0.7	45,802	0.00%
2024/04/09	3	14.10	4	14.08	14.15	-1	45,547	0.00%
2024/04/08	1	13.80	10	13.95	14.00	-9	44,994	-0.02%
2024/04/03	0	0.00	140	13.85	13.80	-140	44,741	-0.31%	大賣/鉅額交易
2024/04/02	10	13.93	1	13.95	13.90	9	44,676	0.02%
2024/04/01	0.1	14.00	60	13.99	14.00	-59.9	44,652	-0.13%
2024/03/29	50.1	14.00	0	0.00	13.95	50.1	44,334	0.11%
2024/03/28	124	14.01	10	13.90	13.85	114	43,528	0.26%	大買/鉅額交易
2024/03/27	61	14.49	67.4	14.55	14.55	-6.4	40,560	-0.02%
2024/03/26	51	14.30	106	14.35	14.30	-55	39,547	-0.14%	大賣/
2024/03/25	0.2	14.20	10	14.15	14.25	-9.8	38,863	-0.03%
2024/03/22	10	14.05	2	14.00	14.05	8	38,576	0.02%
2024/03/21	32	14.05	93	14.13	14.15	-61	38,212	-0.16%
2024/03/20	36	14.03	19	13.96	13.85	17	38,248	0.04%
2024/03/19	1	14.15	17	14.11	14.10	-16	38,260	-0.04%
2024/03/18	263.5	14.25	26	14.21	14.20	237.5	38,002	0.62%	大買/鉅額交易
2024/03/15	80	14.03	76	14.11	14.15	4	37,396	0.01%
2024/03/14	7	14.20	63	14.23	14.25	-56	35,673	-0.16%
2024/03/13	98	13.79	22.3	13.84	13.80	75.7	32,970	0.23%
2024/03/12	17	13.51	10	13.50	13.60	7	31,600	0.02%
2024/03/11	9.1	13.29	31	13.34	13.45	-21.9	30,649	-0.07%
2024/03/08	11	12.85	194	12.90	12.95	-183	29,327	-0.62%	大賣/鉅額交易
2024/03/07	1	12.70	34.6	12.74	12.90	-33.6	29,839	-0.11%
2024/03/05	3	12.45	0	0.00	12.45	3	33,830	0.01%
2024/03/04	0	0.00	3.8	12.49	12.45	-3.8	36,807	-0.01%
2024/03/01	1.1	12.50	0	0.00	12.50	1.1	39,658	0.00%
2024/02/29	2	12.45	1	12.55	12.55	1	43,080	0.00%
2024/02/27	21	12.36	1	12.35	12.40	20	44,704	0.04%
2024/02/26	4	12.35	0	0.00	12.35	4	46,070	0.01%
2024/02/23	2	12.40	10	12.35	12.40	-8	47,671	-0.02%
2024/02/21	6	12.38	1	12.35	12.35	5	49,202	0.01%
2024/02/20	20	12.44	5	12.45	12.45	15	49,793	0.03%
2024/02/19	5	12.45	0	0.00	12.45	5	50,244	0.01%
2024/02/15	0	0.00	11	12.20	12.15	-11	50,685	-0.02%
2024/02/05	1	12.15	2	12.05	12.10	-1	50,576	0.00%
2024/02/01	0	0.00	3	12.15	12.25	-3	50,772	-0.01%
2024/01/31	10	12.05	0	0.00	12.05	10	50,839	0.02%
2024/01/29	10	12.25	1	12.25	12.25	9	51,202	0.02%
2024/01/25	1	12.10	4	12.08	12.10	-3	52,066	-0.01%
2024/01/24	10	12.10	0	0.00	12.10	10	52,283	0.02%
2024/01/23	1	12.05	0.1	12.05	12.05	0.9	52,520	0.00%
2024/01/22	29	11.95	4.1	11.90	11.90	24.9	53,007	0.05%
2024/01/19	14	11.90	0.1	12.00	11.90	13.9	53,163	0.03%
2024/01/18	181	11.75	1	11.85	11.80	180	53,672	0.34%	大買/鉅額交易
2024/01/17	11.1	11.80	0	0.00	11.75	11.1	53,613	0.02%
2024/01/16	8.1	12.02	120	11.97	11.90	-112	53,479	-0.21%	大賣/鉅額交易
2024/01/15	47	12.20	0	0.00	12.15	47	53,015	0.09%
2024/01/12	18	12.25	0	0.00	12.25	18	53,421	0.03%
2024/01/11	6	12.30	0.5	12.30	12.25	5.5	53,564	0.01%
2024/01/10	1	12.25	0	0.00	12.25	1	53,837	0.00%
2024/01/09	0	0.00	5	12.30	12.30	-5	54,039	-0.01%
2024/01/08	0	0.00	3	12.45	12.45	-3	54,143	-0.01%
2024/01/05	0	0.00	10	12.30	12.35	-10	54,146	-0.02%
2024/01/04	0	0.00	10	12.35	12.30	-10	54,691	-0.02%
2024/01/03	10	12.30	0	0.00	12.30	10	55,093	0.02%
2024/01/02	1	12.45	0	0.00	12.45	1	54,856	0.00%
2023/12/29	10	12.45	2	12.50	12.55	8	54,797	0.01%
2023/12/28	0	0.00	0.2	12.50	12.55	-0.2	55,028	0.00%
2023/12/27	10	12.45	0.2	12.50	12.50	9.8	54,781	0.02%
2023/12/20	36	12.35	0	0.00	12.35	36	54,910	0.07%
2023/12/19	20	12.35	5	12.35	12.35	15	55,067	0.03%
2023/12/14	0	0.00	1.1	12.50	12.50	-1.1	54,687	0.00%
2023/12/13	5	12.20	0	0.00	12.20	5	53,630	0.01%
2023/12/12	12	12.25	0	0.00	12.25	12	53,809	0.02%
2023/12/11	2	12.40	0	0.00	12.35	2	53,659	0.00%
2023/12/08	0.1	12.45	0.1	12.40	12.45	0	53,556	0.00%
2023/12/07	0	0.00	11.2	12.25	12.35	-11.2	53,498	-0.02%
2023/12/06	9	12.36	0	0.00	12.35	9	53,356	0.02%
2023/12/05	8	12.25	1.7	12.24	12.30	6.3	53,211	0.01%
2023/12/04	24.3	12.43	0	0.00	12.35	24.3	52,563	0.05%
2023/12/01	18	12.56	4	12.65	12.55	14	51,212	0.03%
2023/11/30	11	12.54	30.2	12.56	12.70	-19.2	49,413	-0.04%
2023/11/29	20	12.55	5	12.50	12.60	15	45,066	0.03%
2023/11/28	0	0.00	130	12.33	12.55	-130	42,005	-0.31%	大賣/鉅額交易
2023/11/27	3	12.22	0.2	12.45	12.45	2.8	39,420	0.01%
2023/11/24	2	12.15	10	12.55	12.55	-8	35,732	-0.02%
2023/11/22	16	12.06	0	0.00	12.30	16	31,935	0.05%
2023/11/21	0	0.00	15.1	12.10	12.20	-15.1	30,415	-0.05%
2023/11/20	0	0.00	0.2	11.90	11.90	-0.2	29,194	0.00%
2023/11/17	1	12.05	55	12.01	11.95	-54	29,073	-0.19%
2023/11/16	16	11.89	6.1	11.95	11.95	9.9	28,614	0.03%
2023/11/15	0	0.00	4.1	11.69	11.80	-4.1	28,189	-0.01%
2023/11/14	2	11.53	0	0.00	11.50	2	27,640	0.01%
2023/11/13	0	0.00	3.1	11.60	11.55	-3.1	27,617	-0.01%
2023/11/10	0	0.00	1	11.50	11.45	-1	27,833	0.00%
2023/11/09	1	11.40	0	0.00	11.45	1	28,172	0.00%
2023/11/07	3	11.48	0.4	11.55	11.50	2.6	28,680	0.01%
2023/11/06	11.4	11.59	50.1	11.65	11.65	-38.8	28,960	-0.13%
2023/11/03	0	0.00	3.1	11.35	11.55	-3.1	28,753	-0.01%
2023/11/02	0	0.00	1	11.30	11.20	-1	28,448	0.00%
2023/11/01	1	11.25	0	0.00	11.20	1	27,918	0.00%
2023/10/31	100	11.20	1	11.25	11.30	99	27,990	0.35%
2023/10/30	3	11.17	0	0.00	11.20	3	28,435	0.01%
2023/10/27	1.4	11.36	1	11.30	11.30	0.4	28,305	0.00%
2023/10/26	11	11.35	0	0.00	11.30	11	28,839	0.04%
2023/10/24	27	11.51	2	11.55	11.55	25	29,404	0.09%
2023/10/23	0.1	11.60	0	0.00	11.55	0.1	29,930	0.00%
2023/10/20	52	11.59	0	0.00	11.70	52	29,769	0.17%
2023/10/18	0	0.00	1	11.90	11.95	-1	30,196	0.00%
2023/10/17	0.3	12.05	0	0.00	11.95	0.3	30,459	0.00%
2023/10/16	0	0.00	4	11.95	12.05	-4	30,957	-0.01%
2023/10/13	0	0.00	0.4	11.95	12.05	-0.4	31,600	0.00%
2023/10/12	0	0.00	3.3	12.04	12.05	-3.3	32,038	-0.01%
2023/10/11	0	0.00	0.2	11.81	11.95	-0.2	31,848	0.00%
2023/10/06	0.1	11.60	0.1	11.65	11.60	0	31,756	0.00%
2023/10/05	1.2	11.59	0	0.00	11.55	1.2	31,921	0.00%
2023/10/04	7.6	11.57	0.2	11.63	11.55	7.4	31,971	0.02%
2023/10/02	7	11.78	0.1	11.80	11.75	6.9	32,989	0.02%
2023/09/28	0.5	11.85	5	11.80	11.80	-4.5	33,805	-0.01%
2023/09/27	12	11.74	0.1	11.80	11.75	11.9	34,084	0.03%
2023/09/26	5	11.79	0	0.00	11.80	5	34,680	0.01%
2023/09/25	0	0.00	0.1	11.85	11.85	-0.1	34,740	0.00%
2023/09/22	0	0.00	12	11.70	11.70	-12	35,247	-0.03%
2023/09/21	2.3	11.78	0	0.00	11.75	2.3	35,117	0.01%
2023/09/20	11	11.90	0	0.00	11.85	11	34,924	0.03%
2023/09/18	0	12.05	10.2	12.00	12.00	-10.2	35,007	-0.03%
2023/09/15	2	12.00	30	12.00	12.05	-28	35,255	-0.08%
2023/09/12	21	11.90	0	0.00	11.95	21	35,878	0.06%
2023/09/11	0	0.00	1	12.00	11.95	-1	36,058	0.00%
2023/09/08	1	11.90	0	0.00	11.95	1	36,122	0.00%
2023/09/07	0.9	11.90	1	11.90	11.90	-0.1	36,508	0.00%
2023/09/06	2.1	11.90	0	0.00	11.85	2.1	36,588	0.01%
2023/09/01	0.3	12.00	21	11.99	11.95	-20.7	36,792	-0.06%
2023/08/31	3	11.93	0	0.00	11.85	3	36,860	0.01%
2023/08/30	7	11.97	3	11.98	12.00	4	36,989	0.01%
2023/08/29	0	0.00	3	11.90	11.95	-3	37,346	-0.01%
2023/08/25	1	11.75	0	0.00	11.70	1	38,998	0.00%
2023/08/24	3	11.75	4.8	11.77	11.75	-1.8	39,531	0.00%
2023/08/22	12	11.80	0	0.00	11.80	12	40,490	0.03%
2023/08/18	1	11.95	0	0.00	11.90	1	41,285	0.00%
2023/08/17	91	11.81	0	0.00	11.90	91	41,443	0.22%
2023/08/16	40.1	11.91	0	0.00	11.90	40.1	41,624	0.10%
2023/08/15	12	12.08	10	12.05	12.05	2	41,393	0.00%
2023/08/14	17.1	12.16	0.6	12.20	12.15	16.5	41,441	0.04%
2023/08/11	21	12.41	0	0.00	12.40	21	41,219	0.05%
2023/08/10	1	12.55	0.1	12.55	12.50	0.9	41,338	0.00%
2023/08/09	0.5	12.50	2	12.40	12.50	-1.5	41,164	0.00%
2023/08/08	1.1	12.50	3.4	12.53	12.40	-2.3	41,385	-0.01%
2023/08/07	12	12.50	1	12.50	12.50	11	41,235	0.03%
2023/08/02	5	12.55	0.2	12.50	12.40	4.8	41,461	0.01%
2023/08/01	5	12.70	1	12.70	12.65	4	42,203	0.01%
2023/07/31	3	12.58	0.9	12.70	12.55	2.1	41,906	0.00%
2023/07/28	1	12.60	0	0.00	12.60	1	41,154	0.00%
2023/07/27	2	12.70	6.1	12.66	12.70	-4.1	40,781	-0.01%
2023/07/26	2	12.43	5	12.45	12.45	-3	39,740	-0.01%
2023/07/25	2	12.32	1	12.25	12.25	1	38,914	0.00%
2023/07/24	0	0.00	1	12.25	12.25	-1	39,313	0.00%
2023/07/21	4	12.31	0	0.00	12.30	4	39,211	0.01%
2023/07/20	11	12.38	3	12.37	12.40	8	39,236	0.02%
2023/07/19	10	12.48	0	0.00	12.30	10	39,208	0.03%
2023/07/18	1	12.55	7	12.55	12.35	-6	38,986	-0.02%
2023/07/17	1	12.55	10.1	12.50	12.50	-9.1	38,150	-0.02%
2023/07/14	0	0.00	8	12.30	12.30	-8	37,476	-0.02%
2023/07/13	1	12.20	0	0.00	12.15	1	37,297	0.00%
2023/07/11	0	0.00	2	12.35	12.30	-2	37,145	-0.01%
2023/07/10	19	12.29	12.2	12.36	12.20	6.8	37,253	0.02%
2023/07/07	26.1	11.85	21.7	11.89	11.90	4.4	36,579	0.01%
2023/07/06	22.1	12.02	45	12.02	11.95	-22.9	36,258	-0.06%
2023/07/05	5	12.20	0	0.00	12.15	5	35,477	0.01%
2023/07/04	11.1	12.25	0	0.00	12.20	11.1	35,383	0.03%
2023/07/03	11.1	12.40	8	12.40	12.40	3.1	34,738	0.01%
2023/06/30	12.2	12.45	0	0.00	12.40	12.2	34,721	0.04%
2023/06/29	9	12.57	2	12.65	12.55	7	34,295	0.02%
2023/06/28	0.9	12.60	13	12.55	12.55	-12.1	34,327	-0.04%
2023/06/27	5	12.55	0	0.00	12.50	5	34,223	0.01%
2023/06/26	4	12.61	0	0.00	12.60	4	34,067	0.01%
2023/06/21	0.1	12.70	8	12.70	12.70	-8	34,087	-0.02%
2023/06/20	3	12.68	0	0.00	12.70	3	34,095	0.01%
2023/06/19	19.1	12.70	0	0.00	12.70	19.1	33,951	0.06%
2023/06/16	3.2	12.80	0	0.00	12.75	3.2	33,773	0.01%
2023/06/15	0.1	12.85	30	12.80	12.80	-29.9	33,371	-0.09%
2023/06/14	0	0.00	5	12.90	12.90	-5	33,717	-0.01%
2023/06/13	0.2	12.93	1	12.90	12.85	-0.8	34,207	0.00%
2023/06/12	2	12.90	1	12.90	12.90	1	34,173	0.00%
2023/06/09	0	0.00	1	13.00	13.00	-1	34,750	0.00%
2023/06/08	0	0.00	2	13.00	13.00	-2	35,215	-0.01%
2023/06/07	2	13.10	3.1	13.10	13.10	-1.1	35,617	0.00%
2023/06/06	1	13.05	3.1	13.10	13.10	-2.1	35,539	-0.01%
2023/06/05	10	13.05	10.1	13.05	13.00	-0.1	35,469	0.00%
2023/06/02	3	12.85	2	12.85	12.90	1	35,074	0.00%
2023/06/01	6	12.85	0	0.00	12.80	6	34,776	0.02%
2023/05/30	1	12.90	0	0.00	12.80	1	33,423	0.00%
2023/05/29	0	0.00	0.2	12.98	12.80	-0.2	33,060	0.00%
2023/05/26	1.1	12.95	10	12.90	12.85	-9	32,925	-0.03%
2023/05/25	1.8	13.13	0.2	13.15	13.00	1.6	32,351	0.00%
2023/05/24	2	13.33	1.1	13.39	13.30	0.9	31,920	0.00%
2023/05/23	0	0.00	0.1	13.30	13.30	-0.1	31,516	0.00%
2023/05/22	0	0.00	11	13.21	13.30	-11	31,368	-0.04%
2023/05/19	1	13.20	0	0.00	13.20	1	31,058	0.00%
2023/05/18	0	0.00	11.8	13.17	13.20	-11.8	30,976	-0.04%
2023/05/17	0	0.00	3.1	13.05	13.05	-3.1	30,495	-0.01%
2023/05/16	0	0.00	69	12.91	13.00	-69	30,147	-0.23%
2023/05/15	0	0.00	50	12.68	12.80	-50	29,985	-0.17%
2023/05/12	0.2	12.65	65	12.61	12.65	-64.8	29,769	-0.22%
2023/05/11	0	0.00	3	12.80	12.80	-3	29,418	-0.01%
2023/05/09	11.1	12.77	0	0.00	12.85	11.1	29,283	0.04%
2023/05/08	31.3	12.75	0	0.00	12.80	31.3	29,107	0.11%
2023/05/04	0	0.00	7	13.24	13.25	-7	28,006	-0.02%
2023/05/03	2	13.15	2	13.20	13.20	0	28,349	0.00%
2023/05/02	0	0.00	42	13.09	13.20	-42	28,770	-0.15%
2023/04/28	0	0.00	4	13.00	13.10	-4	29,486	-0.01%
2023/04/27	30	12.98	0	0.00	12.95	30	29,614	0.10%
2023/04/25	2.2	13.16	15	13.18	12.95	-12.8	28,761	-0.04%
2023/04/24	0	0.00	1	13.30	13.20	-1	28,179	0.00%
2023/04/21	0	0.00	23.1	13.15	13.15	-23.1	27,748	-0.08%
2023/04/19	0.3	13.15	19.1	13.10	13.05	-18.8	27,805	-0.07%
2023/04/18	1	13.15	3	13.15	13.15	-2	27,717	-0.01%
2023/04/17	0	0.00	6	13.25	13.25	-6	27,621	-0.02%
2023/04/14	7.2	13.25	27.1	13.21	13.30	-19.9	27,440	-0.07%
2023/04/13	1	13.15	0	0.00	13.20	1	27,109	0.00%
2023/04/12	1	13.15	54.1	13.11	13.20	-53.1	26,764	-0.20%
2023/04/11	1	13.00	0	0.00	13.00	1	26,444	0.00%
2023/04/07	2	12.63	4.1	12.69	12.80	-2.1	26,163	-0.01%
2023/04/06	1	12.55	0	0.00	12.55	1	25,809	0.00%
2023/03/30	5	12.50	0	0.00	12.50	5	25,411	0.02%
2023/03/29	0	0.00	3	12.60	12.60	-3	25,347	-0.01%
2023/03/28	3	12.50	0	12.50	12.45	3	25,376	0.01%
2023/03/24	1	12.35	0	0.00	12.40	1	25,833	0.00%
2023/03/23	0	0.00	10	12.35	12.55	-10	25,593	-0.04%
2023/03/22	12	12.45	3.4	12.45	12.40	8.6	25,544	0.03%
2023/03/21	4	12.29	0.1	12.35	12.25	3.9	25,792	0.02%
2023/03/20	0.1	12.15	0	0.00	12.10	0.1	25,972	0.00%
2023/03/17	8	12.24	0	0.00	12.20	8	25,913	0.03%
2023/03/16	7.1	12.20	0	0.00	12.10	7.1	25,616	0.03%
2023/03/15	3	12.55	0	0.00	12.50	3	25,367	0.01%
2023/03/14	3.2	12.57	70	12.54	12.55	-66.8	25,273	-0.26%
2023/03/13	1.2	12.79	1	12.85	12.80	0.2	24,754	0.00%
2023/03/10	8.1	12.91	5	12.95	12.90	3.1	24,453	0.01%
2023/03/09	2	13.10	0	0.00	13.10	2	24,424	0.01%
2023/03/08	1	13.20	0	0.00	13.20	1	25,121	0.00%
2023/03/07	2	13.20	2	13.18	13.25	0	25,718	0.00%
2023/03/06	10	13.20	0	0.00	13.15	10	26,209	0.04%
2023/03/02	3	13.10	50	13.05	13.10	-47	28,066	-0.17%
2023/03/01	1	13.05	0	0.00	13.05	1	28,476	0.00%
2023/02/24	1	13.10	0	0.00	13.20	1	28,866	0.00%
2023/02/23	2	13.15	13	13.15	13.20	-11	28,602	-0.04%
2023/02/22	0.1	13.15	20.1	13.05	13.10	-20	28,595	-0.07%
2023/02/21	0	0.00	2	13.25	13.20	-2	28,445	-0.01%
2023/02/20	7	13.26	0.1	13.30	13.35	6.9	28,738	0.02%
2023/02/17	1	13.15	2	13.08	13.20	-1	28,781	0.00%
2023/02/16	2	13.10	5	13.10	13.05	-3	29,019	-0.01%
2023/02/14	14	13.10	0	0.00	13.05	14	29,765	0.05%
2023/02/13	0.9	13.10	11	13.08	13.05	-10.1	29,790	-0.03%
2023/02/10	1.2	13.00	0	0.00	12.90	1.2	29,659	0.00%
2023/02/09	3	13.00	0	0.00	13.00	3	29,694	0.01%
2023/02/08	14	13.05	0	0.00	13.00	14	29,744	0.05%
2023/02/07	5	13.10	0	0.00	13.05	5	29,811	0.02%
2023/02/06	1	13.05	0	0.00	13.05	1	29,761	0.00%
2023/02/03	1	13.10	0	0.00	13.10	1	29,763	0.00%
2023/02/02	0.1	13.10	0	0.00	13.15	0.1	29,855	0.00%
2023/02/01	4	13.10	0	0.00	13.15	4	29,676	0.01%
2023/01/30	5.1	13.20	5	13.18	13.20	0.1	29,286	0.00%
2023/01/16	1	13.00	2	13.05	13.00	-1	28,920	0.00%
2023/01/13	0	0.00	3	13.00	12.95	-3	28,982	-0.01%
2023/01/12	0	0.00	2	12.95	12.95	-2	29,601	-0.01%
2023/01/11	4	12.90	0	0.00	12.90	4	29,806	0.01%
2023/01/10	0	0.00	1	13.05	13.00	-1	30,096	0.00%
2023/01/09	0	0.00	5.2	13.01	13.05	-5.2	30,697	-0.02%
2023/01/06	0	0.00	1	12.80	12.85	-1	30,836	0.00%
2023/01/05	0	0.00	10	12.77	12.75	-10	31,589	-0.03%
2023/01/04	0	0.00	0.9	12.70	12.65	-0.9	31,894	0.00%
2023/01/03	1	12.55	1	12.70	12.65	0	32,407	0.00%
2022/12/30	4	12.61	0	0.00	12.60	4	32,374	0.01%
2022/12/29	2	12.60	0	0.00	12.60	2	32,654	0.01%
2022/12/28	0	0.00	50	12.83	12.70	-50	32,814	-0.15%
2022/12/27	0	0.00	10	12.85	12.80	-10	33,115	-0.03%
2022/12/26	2.5	12.78	1	12.80	12.80	1.5	33,481	0.00%
2022/12/22	0	0.00	7	12.74	12.80	-7	34,711	-0.02%
2022/12/21	0	0.00	8	12.63	12.55	-8	35,392	-0.02%
2022/12/20	1	12.60	5	12.73	12.50	-4	35,591	-0.01%
2022/12/19	1	12.70	0	0.00	12.70	1	35,816	0.00%
2022/12/16	2	12.70	0	0.00	12.70	2	35,953	0.01%
2022/12/15	0	0.00	1	12.85	12.85	-1	35,798	0.00%
2022/12/14	11	12.76	0	0.00	12.85	11	35,970	0.03%
2022/12/13	5	12.85	0	0.00	12.80	5	35,904	0.01%
2022/12/12	0.1	12.77	0	0.00	12.95	0.1	35,739	0.00%
2022/12/09	2	12.90	0	0.00	12.95	2	35,902	0.01%
2022/12/08	50	13.00	0	0.00	12.95	50	35,926	0.14%
2022/12/07	0	0.00	10	13.04	13.05	-10	35,906	-0.03%
2022/12/06	5	13.19	0	0.00	13.15	5	35,608	0.01%
2022/12/05	0	0.00	1	13.50	13.40	-1	35,543	0.00%
2022/12/02	0	0.00	4	13.50	13.45	-4	35,558	-0.01%
2022/12/01	0	0.00	21	13.49	13.35	-21	35,802	-0.06%
2022/11/30	11	13.36	11	13.38	13.35	0	35,621	0.00%
2022/11/29	1	12.95	42.1	13.22	13.20	-41.1	35,278	-0.12%
2022/11/28	65.2	12.80	6	12.99	12.90	59.2	34,752	0.17%
2022/11/25	4	12.89	4	13.03	12.90	0	34,401	0.00%
2022/11/24	30.1	12.96	12	13.05	12.90	18.1	34,049	0.05%
2022/11/23	12	13.59	14	13.58	13.50	-2	32,858	-0.01%
2022/11/22	11	13.44	22.5	13.36	13.45	-11.5	32,652	-0.04%
2022/11/21	1	13.10	1	13.10	13.10	0	32,038	0.00%
2022/11/18	6	12.91	11	12.95	13.00	-5	31,905	-0.02%
2022/11/16	1	13.00	20	13.05	13.00	-19	32,232	-0.06%
2022/11/15	0.2	13.02	10	13.08	13.15	-9.8	31,920	-0.03%
2022/11/14	0	0.00	3	13.07	13.00	-3	31,678	-0.01%
2022/11/11	2	12.75	10	12.82	12.90	-8	31,336	-0.03%
2022/11/08	1	12.35	1	12.40	12.45	0	30,757	0.00%
2022/11/07	2	12.30	1	12.30	12.35	1	30,958	0.00%
2022/11/04	0	0.00	4	12.08	12.20	-4	31,640	-0.01%
2022/11/02	3	11.95	8	12.00	11.95	-5	32,186	-0.02%
2022/11/01	0	0.00	2	11.93	11.95	-2	32,472	-0.01%
2022/10/31	0	0.00	4	11.90	11.75	-4	33,331	-0.01%
2022/10/28	0	0.00	2	11.88	11.70	-2	33,451	-0.01%
2022/10/27	6	11.78	34	11.83	11.75	-28	33,651	-0.08%
2022/10/26	0	0.00	5	11.55	11.65	-5	33,886	-0.01%
2022/10/24	0	0.00	0.1	11.20	11.15	-0.1	33,711	0.00%
2022/10/21	6.1	11.32	0	0.00	11.20	6.1	33,642	0.02%
2022/10/20	3	11.02	3	11.05	11.45	0	33,576	0.00%
2022/10/18	36	11.19	6.8	11.22	11.35	29.2	33,159	0.09%
2022/10/17	12.1	11.08	0	0.00	11.30	12.1	33,315	0.04%
2022/10/14	6	11.71	1	11.90	11.65	5	33,402	0.01%
2022/10/13	7	11.81	16	11.85	11.70	-9	33,643	-0.03%
2022/10/12	9	12.08	0	0.00	12.20	9	33,503	0.03%
2022/10/11	2	12.13	4	12.15	12.15	-2	33,678	-0.01%
2022/10/07	2.1	12.40	0	0.00	12.35	2.1	33,475	0.01%
2022/10/05	2	12.25	0.1	12.30	12.30	1.9	34,247	0.01%
2022/10/04	3	11.90	56	12.05	11.90	-53	34,793	-0.15%
2022/09/30	24.2	12.00	150	11.98	12.00	-125.8	34,939	-0.36%	大賣/鉅額交易
2022/09/29	0.1	12.20	1	12.30	12.25	-0.9	35,131	0.00%
2022/09/28	2.2	12.26	50	12.10	12.15	-47.8	36,677	-0.13%
2022/09/27	0	0.00	4	12.50	12.55	-4	37,719	-0.01%
2022/09/26	7	12.63	26	12.55	12.60	-19	38,487	-0.05%
2022/09/23	0.1	12.95	0	0.00	12.85	0.1	39,310	0.00%
2022/09/22	9.5	12.76	0	0.00	12.80	9.5	40,238	0.02%
2022/09/21	0.3	13.03	0.8	13.00	13.00	-0.5	40,178	0.00%
2022/09/20	0	0.00	1	13.05	13.10	-1	40,194	0.00%
2022/09/19	4.3	12.95	0	0.00	12.95	4.3	40,364	0.01%
2022/09/16	1	13.05	0	0.00	13.10	1	40,380	0.00%
2022/09/15	8	13.10	11	13.20	13.15	-3	40,371	-0.01%
2022/09/14	9.3	13.14	1	13.15	13.10	8.3	40,646	0.02%
2022/09/13	1.3	13.32	40	13.35	13.40	-38.7	41,148	-0.09%
2022/09/12	1	13.15	0	0.00	13.35	1	42,125	0.00%
2022/09/08	2	12.90	0	0.00	13.05	2	42,931	0.00%
2022/09/07	12.4	12.88	10	12.90	12.85	2.4	43,472	0.01%
2022/09/06	0.2	13.15	0	0.00	13.15	0.2	43,131	0.00%
2022/09/05	5	13.00	10	13.10	13.10	-5	43,196	-0.01%
2022/09/02	0	0.00	2	13.15	13.15	-2	43,369	0.00%
2022/09/01	6.1	13.22	10	13.20	13.30	-3.9	43,288	-0.01%
2022/08/31	10	13.35	3	13.40	13.40	7	43,083	0.02%
2022/08/30	43	13.30	38	13.35	13.35	5	42,942	0.01%
2022/08/29	8.1	13.39	0	0.00	13.35	8.1	42,862	0.02%
2022/08/26	0	0.00	3	13.75	13.75	-3	42,686	-0.01%
2022/08/25	11	13.60	2	13.63	13.65	9	42,924	0.02%
2022/08/24	11.1	13.53	7	13.54	13.55	4.1	43,184	0.01%
2022/08/23	2.1	13.55	0	0.00	13.55	2.1	44,962	0.00%
2022/08/22	41	13.75	0	0.00	13.80	41	45,880	0.09%
2022/08/19	3	13.87	0	0.00	13.90	3	46,495	0.01%
2022/08/18	13	13.86	0	0.00	13.85	13	47,213	0.03%
2022/08/17	0	0.00	3	14.00	14.00	-3	48,740	-0.01%
2022/08/16	20.2	13.90	0	0.00	13.90	20.2	49,597	0.04%
2022/08/15	1	13.90	32	13.86	13.90	-31	50,188	-0.06%
2022/08/12	3	13.85	0	0.00	13.90	3	50,247	0.01%
2022/08/11	1	13.95	36	14.01	13.90	-35	50,440	-0.07%
2022/08/10	14	13.57	1	13.60	13.55	13	50,223	0.03%
2022/08/09	1	13.45	5	13.33	13.40	-4	50,048	-0.01%
2022/08/08	3	13.32	0	0.00	13.35	3	50,538	0.01%
2022/08/05	3	12.95	11	13.12	13.35	-8	50,824	-0.02%
2022/08/04	0	0.00	32	12.80	12.85	-32	51,344	-0.06%
2022/08/03	16.1	12.75	12	12.85	12.85	4.1	51,628	0.01%
2022/08/02	37.1	12.90	0	0.00	12.90	37.1	52,319	0.07%
2022/08/01	2	13.00	1	12.95	13.05	1	53,286	0.00%
2022/07/29	0	0.00	1	13.00	12.90	-1	53,744	0.00%
2022/07/28	7	12.91	0	0.00	12.95	7	53,825	0.01%
2022/07/27	2	12.83	0	0.00	12.85	2	53,828	0.00%
2022/07/25	1	12.85	0	0.00	12.85	1	54,429	0.00%
2022/07/22	7	12.63	2	12.70	12.75	5	54,861	0.01%
2022/07/21	36	12.52	13	12.59	12.65	23	55,525	0.04%
2022/07/20	21	12.88	2	12.95	12.75	19	55,493	0.03%
2022/07/19	11	12.72	2	12.75	12.80	9	55,479	0.02%
2022/07/18	26.2	12.76	2	12.70	12.70	24.2	55,457	0.04%
2022/07/15	9	12.55	2	12.55	12.50	7	55,469	0.01%
2022/07/14	2	12.70	0	0.00	12.75	2	55,745	0.00%
2022/07/13	0	0.00	5	12.65	12.80	-5	55,895	-0.01%
2022/07/12	11.6	12.43	1	12.35	12.30	10.6	56,245	0.02%
2022/07/11	6	12.81	6	12.80	12.80	0	56,183	0.00%
2022/07/08	28	12.95	0	0.00	12.90	28	56,933	0.05%
2022/07/07	5.5	12.85	0	0.00	12.90	5.5	56,884	0.01%
2022/07/06	34.4	12.97	5	12.90	12.90	29.4	56,712	0.05%
2022/07/05	20	14.24	62	14.20	14.25	-42	56,037	-0.07%
2022/07/04	31	14.24	0	0.00	14.20	31	55,263	0.06%
2022/07/01	38.5	14.42	14	14.35	14.30	24.5	56,045	0.04%
2022/06/30	46.2	14.82	0	0.00	14.70	46.2	56,326	0.08%
2022/06/29	41	15.19	0.1	15.20	15.20	41	55,861	0.07%
2022/06/27	0	0.00	11	15.35	15.25	-11	57,834	-0.02%
2022/06/24	2	15.15	0	0.00	15.25	2	57,680	0.00%
2022/06/23	10.1	15.00	0	0.00	15.10	10.1	58,066	0.02%
2022/06/22	12	15.13	1.1	15.16	15.10	10.9	58,007	0.02%
2022/06/21	1	14.95	2	15.15	15.30	-1	57,943	0.00%
2022/06/20	122.8	14.81	11	15.00	14.70	111.8	57,917	0.19%	大買/鉅額交易
2022/06/17	19	15.02	10	15.10	15.15	9	57,370	0.02%
2022/06/16	3	15.40	0	0.00	15.25	3	57,547	0.01%
2022/06/15	2	15.50	2	15.60	15.50	0	60,394	0.00%
2022/06/14	8	15.56	1	15.55	15.55	7	61,948	0.01%
2022/06/13	5.1	15.36	2	15.50	15.50	3.1	62,344	0.00%
2022/06/10	4	15.81	1	15.85	15.85	3	62,582	0.00%
2022/06/09	6	16.00	0	0.00	16.00	6	62,879	0.01%
2022/06/08	0	0.00	0.5	16.05	16.00	-0.5	63,200	0.00%
2022/06/06	1	15.80	0	0.00	16.05	1	65,053	0.00%
2022/06/02	2.2	15.83	0	0.00	15.80	2.2	66,395	0.00%
2022/06/01	4	16.01	3	16.05	15.95	1	69,532	0.00%
2022/05/31	5	16.00	6	16.20	16.20	-1	71,755	0.00%
2022/05/30	0.1	15.95	45	15.98	16.15	-44.9	70,440	-0.06%
2022/05/27	1	15.35	45	15.45	15.50	-44	71,191	-0.06%
2022/05/26	35	15.15	1	15.15	15.15	34	71,903	0.05%
2022/05/25	69.3	15.26	35	15.23	15.20	34.3	72,657	0.05%
2022/05/24	95.4	15.73	10	15.65	15.60	85.4	73,540	0.12%
2022/05/23	2.2	15.74	20.1	15.90	15.90	-17.9	72,906	-0.02%
2022/05/20	7.1	15.91	3	15.90	15.90	4.1	73,902	0.01%
2022/05/19	106.1	15.89	0	0.00	15.80	106.1	74,219	0.14%	大買/鉅額交易
2022/05/18	250.1	16.26	76	16.31	16.35	174.1	74,585	0.23%	大買/鉅額交易
2022/05/17	37.1	15.93	2	15.88	15.85	35.1	74,977	0.05%
2022/05/16	30.1	15.78	0	0.00	15.85	30.1	75,317	0.04%
2022/05/13	9.1	16.02	0	0.00	16.00	9.1	75,827	0.01%
2022/05/12	11.2	16.07	4	15.85	15.85	7.2	76,243	0.01%
2022/05/11	4	16.51	0	0.00	16.40	4	75,317	0.01%
2022/05/10	14.4	16.70	106	16.64	16.70	-91.6	75,489	-0.12%	大賣/
2022/05/09	11.7	16.98	0	0.00	16.85	11.7	75,350	0.02%
2022/05/06	47.4	17.30	15	17.30	17.45	32.4	75,578	0.04%
2022/05/05	21	17.67	10	17.90	17.65	11	77,448	0.01%
2022/05/04	2.1	17.65	3	17.73	17.70	-0.9	77,747	0.00%
2022/05/03	15.4	17.66	20	17.80	17.70	-4.7	78,503	-0.01%
2022/04/29	11	17.90	0	0.00	17.95	11	79,946	0.01%
2022/04/28	23.5	17.70	1	17.75	17.90	22.5	81,077	0.03%
2022/04/27	10.3	17.77	256	17.80	17.80	-245.7	82,023	-0.30%	大賣/鉅額交易
2022/04/26	23.2	18.20	52	18.20	18.20	-28.8	82,580	-0.03%
2022/04/25	7	18.18	2	18.23	18.15	5	83,009	0.01%
2022/04/22	1	18.15	11	18.63	18.60	-10	84,359	-0.01%
2022/04/21	9	18.46	4	18.55	18.40	5	87,723	0.01%
2022/04/20	3	18.60	1	18.75	18.75	2	89,730	0.00%
2022/04/19	107	18.74	0	0.00	18.50	107	92,335	0.12%	大買/鉅額交易
2022/04/18	30	18.56	21	18.55	18.50	9	96,008	0.01%
2022/04/15	15.1	19.00	5	19.04	19.00	10.1	95,286	0.01%
2022/04/14	25.1	19.44	6	19.24	19.20	19.1	95,330	0.02%
2022/04/13	0	19.68	2	19.60	19.65	-2	94,847	0.00%
2022/04/12	46	19.55	63	19.60	19.55	-17	95,107	-0.02%
2022/04/11	13	19.71	37.3	19.93	19.75	-24.3	94,877	-0.03%
2022/04/08	15.1	19.58	3	19.63	19.80	12.1	95,305	0.01%
2022/04/07	6.5	19.57	50.2	19.75	19.30	-43.7	96,001	-0.05%
2022/04/06	21.1	19.55	43.1	19.56	19.70	-22.1	95,900	-0.02%
2022/04/01	1	19.20	5.2	19.35	19.30	-4.2	95,306	0.00%
2022/03/31	31	19.31	31.3	19.36	19.20	-0.3	94,938	0.00%
2022/03/30	14.2	19.09	12.5	19.05	19.05	1.7	94,025	0.00%
2022/03/29	3	18.95	2.7	18.88	18.95	0.3	94,476	0.00%
2022/03/28	2	18.55	32.1	18.80	18.95	-30.1	95,706	-0.03%
2022/03/25	6	18.82	0.2	18.85	18.75	5.8	96,220	0.01%
2022/03/24	14	18.96	2.2	18.95	19.00	11.8	97,646	0.01%
2022/03/23	0	19.00	21.1	18.95	19.00	-21.1	100,697	-0.02%
2022/03/22	44	18.71	30.1	18.70	18.75	13.9	100,951	0.01%
2022/03/21	38.5	18.79	3.2	18.90	18.80	35.3	100,950	0.03%
2022/03/18	44	18.76	73.4	18.82	19.05	-29.4	100,367	-0.03%
2022/03/17	34	18.48	39.3	18.50	18.65	-5.3	97,396	-0.01%
2022/03/16	19	17.82	1.9	17.77	17.85	17.1	96,195	0.02%
2022/03/15	15.1	17.60	113.3	17.56	17.80	-98.3	95,878	-0.10%	大賣/
2022/03/14	4	17.55	0.4	17.55	17.55	3.6	95,870	0.00%
2022/03/11	17.2	17.61	10.3	17.48	17.50	6.9	96,277	0.01%
2022/03/10	33.1	17.72	25.9	17.62	17.70	7.2	96,520	0.01%
2022/03/09	9	17.10	14	17.05	17.05	-5	95,926	-0.01%
2022/03/08	30.3	17.02	71	17.10	16.95	-40.7	95,709	-0.04%
2022/03/07	144.8	16.97	56.7	16.96	17.05	88.1	94,838	0.09%	大買/
2022/03/04	40.6	18.01	23	17.95	17.90	17.6	92,986	0.02%
2022/03/03	12	18.44	0	0.00	18.45	12	91,649	0.01%
2022/03/02	20.3	18.36	43	18.27	18.40	-22.7	92,395	-0.02%
2022/03/01	36.4	18.74	52.1	18.82	18.75	-15.7	91,081	-0.02%
2022/02/25	47.7	18.92	29.4	18.76	18.95	18.3	90,730	0.02%
2022/02/24	33.8	18.93	33	18.87	18.85	0.8	90,257	0.00%
2022/02/23	22	19.34	5	19.35	19.35	17	88,904	0.02%
2022/02/22	112	19.34	11	19.29	19.40	101	90,191	0.11%	大買/鉅額交易
2022/02/21	24	19.52	35	19.45	19.60	-11	91,665	-0.01%
2022/02/18	20	19.40	30.1	19.47	19.50	-10.1	96,169	-0.01%
2022/02/17	15	19.57	11	19.38	19.35	4	96,496	0.00%
2022/02/16	9	19.31	8	19.31	19.30	1	97,777	0.00%
2022/02/15	34	19.42	36.1	19.33	19.15	-2.1	100,508	0.00%
2022/02/14	28.1	19.11	55	19.09	19.20	-26.9	100,398	-0.03%
2022/02/11	4	19.15	8	19.29	19.30	-4	99,506	0.00%
2022/02/10	26	19.16	12	19.22	19.30	14	99,021	0.01%
2022/02/09	11.1	19.28	36	19.26	19.30	-25	98,611	-0.03%
2022/02/08	39	19.23	7	19.20	19.25	32	98,050	0.03%
2022/02/07	5.3	18.71	12	18.86	19.10	-6.7	96,860	-0.01%
2022/01/26	24.1	18.22	10.3	18.18	18.20	13.8	94,430	0.01%
2022/01/25	20.1	18.14	83.1	18.03	18.20	-63	93,985	-0.07%
2022/01/24	21	18.26	10	18.26	18.45	11	93,199	0.01%
2022/01/21	39	18.36	12	18.40	18.40	27	91,776	0.03%
2022/01/20	28	18.61	23	18.74	18.75	5	90,155	0.01%
2022/01/19	72.3	18.92	91	19.10	18.85	-18.7	88,874	-0.02%
2022/01/18	34.7	18.96	19	19.07	19.10	15.7	87,706	0.02%
2022/01/17	15	19.00	6	18.88	18.90	9	86,585	0.01%
2022/01/14	108.2	18.85	74	18.84	18.85	34.2	84,692	0.04%	大買/
2022/01/13	32.7	18.54	16	18.59	18.65	16.7	81,356	0.02%
2022/01/12	39	18.30	37	18.37	18.45	2	79,413	0.00%
2022/01/11	59	18.08	84.1	18.07	18.25	-25.1	76,726	-0.03%
2022/01/10	2.2	17.30	36	17.35	17.35	-33.8	73,683	-0.05%
2022/01/07	29	17.31	4.8	17.30	17.30	24.2	73,695	0.03%
2022/01/06	15	17.19	1	17.25	17.25	14	73,345	0.02%
2022/01/05	1.1	17.07	6.2	17.25	17.20	-5.1	73,189	-0.01%
2022/01/04	21.1	17.06	25	17.08	17.10	-3.9	73,110	-0.01%
2022/01/03	98.3	17.19	35	17.18	17.15	63.3	72,981	0.09%
2021/12/30	7.9	17.51	81	17.48	17.50	-73.1	71,626	-0.10%
2021/12/29	11	17.36	23	17.43	17.60	-12	70,492	-0.02%
2021/12/28	18.2	16.96	26	17.01	17.10	-7.8	69,355	-0.01%
2021/12/27	2.1	16.85	7	16.90	16.90	-4.9	68,922	-0.01%
2021/12/24	8	16.83	9	16.87	16.85	-1	69,645	0.00%
2021/12/23	10	16.70	22.9	16.65	16.70	-12.9	69,265	-0.02%
2021/12/22	12.5	16.62	0	0.00	16.65	12.5	68,755	0.02%
2021/12/21	3.4	16.55	1	16.65	16.60	2.4	67,626	0.00%
2021/12/20	103	16.58	1	16.60	16.55	102	67,018	0.15%	大買/鉅額交易
2021/12/17	15.1	16.84	17	16.88	16.85	-1.9	65,735	0.00%
2021/12/16	7.1	16.52	0	0.00	16.50	7.1	62,859	0.01%
2021/12/15	14	16.59	15	16.58	16.55	-1	63,353	0.00%
2021/12/14	8.1	16.49	3	16.47	16.60	5.1	64,095	0.01%
2021/12/13	24.3	16.70	11	16.67	16.65	13.3	65,341	0.02%
2021/12/10	13.1	16.69	2	16.65	16.60	11.1	65,336	0.02%
2021/12/09	14	16.58	7	16.50	16.65	7	66,257	0.01%
2021/12/08	7.3	16.58	10	16.50	16.50	-2.7	66,982	0.00%
2021/12/07	8.1	16.42	5	16.50	16.70	3.1	66,222	0.00%
2021/12/06	8	16.47	20	16.50	16.45	-12	65,707	-0.02%
2021/12/03	30	16.43	15	16.40	16.35	15	65,448	0.02%
2021/12/02	5.2	16.11	0	0.00	16.15	5.2	65,049	0.01%
2021/12/01	3	16.17	0	0.00	16.25	3	64,906	0.00%
2021/11/30	45.2	16.21	12	16.12	16.40	33.2	64,479	0.05%
2021/11/29	18	16.11	5	16.19	16.20	13	64,003	0.02%
2021/11/26	38.3	16.42	1	16.35	16.35	37.3	63,263	0.06%
2021/11/25	16.1	16.70	10	16.68	16.80	6.1	62,823	0.01%
2021/11/24	22	16.91	11	16.81	16.80	11	63,421	0.02%
2021/11/23	14	16.79	2	16.73	16.80	12	62,961	0.02%
2021/11/22	21	16.65	2	16.70	16.70	19	62,204	0.03%
2021/11/19	77	16.84	12	16.84	16.85	65	61,861	0.11%
2021/11/18	67	17.12	38.8	17.19	17.10	28.2	60,633	0.05%
2021/11/17	55.1	16.81	80	16.85	16.95	-24.9	58,267	-0.04%
2021/11/16	28	15.39	9	15.53	15.65	19	54,411	0.03%
2021/11/15	50	15.65	31.7	15.58	15.60	18.3	54,942	0.03%
2021/11/12	11	15.22	141.7	14.94	15.30	-130.7	53,620	-0.24%	大賣/鉅額交易
2021/11/11	33.1	14.47	3	14.53	14.50	30.1	51,294	0.06%
2021/11/10	1.8	14.30	0	0.00	14.35	1.8	53,352	0.00%
2021/11/09	1	14.25	7	14.30	14.30	-6	56,846	-0.01%
2021/11/08	4	14.28	10	14.25	14.30	-6	57,001	-0.01%
2021/11/05	61	14.11	50	14.15	14.15	11	58,065	0.02%
2021/11/04	11	14.15	0	0.00	14.15	11	59,407	0.02%
2021/11/03	5	14.15	0	0.00	14.15	5	60,455	0.01%
2021/11/02	15	14.10	0	0.00	14.15	15	61,236	0.02%
2021/11/01	4	14.14	0	0.00	14.10	4	61,653	0.01%
2021/10/29	2	14.23	24	14.20	14.20	-22	61,686	-0.04%
2021/10/28	6	14.30	10	14.30	14.35	-4	61,681	-0.01%
2021/10/27	0	0.00	1	14.35	14.30	-1	61,901	0.00%
2021/10/26	25	14.25	68	14.32	14.30	-43	62,189	-0.07%
2021/10/25	0	0.00	48	14.17	14.15	-48	62,115	-0.08%
2021/10/22	10	14.15	18	14.12	14.15	-8	63,530	-0.01%
2021/10/21	0	0.00	9.3	14.20	14.15	-9.3	64,559	-0.01%
2021/10/20	8	14.11	1	14.10	14.15	7	64,956	0.01%
2021/10/19	1	14.20	24	14.25	14.25	-23	65,046	-0.04%
2021/10/18	1	14.30	17	14.28	14.20	-16	65,164	-0.02%
2021/10/15	0	0.00	46	14.05	14.10	-46	65,357	-0.07%
2021/10/14	77	14.02	0	0.00	14.00	77	66,634	0.12%
2021/10/13	6	14.08	53	14.12	14.10	-47	68,350	-0.07%
2021/10/12	6	14.10	3	14.10	14.20	3	70,419	0.00%
2021/10/08	0	0.00	31	14.17	14.15	-31	70,965	-0.04%
2021/10/07	2	14.15	0	0.00	14.10	2	71,561	0.00%
2021/10/06	13	13.95	0	0.00	14.00	13	72,631	0.02%
2021/10/05	10	13.91	20	13.85	13.95	-10	73,764	-0.01%
2021/10/04	13.5	13.92	2	13.95	13.90	11.5	74,530	0.02%
2021/10/01	34.1	14.03	0	0.00	14.00	34.1	76,499	0.04%
2021/09/30	6	14.05	0	0.00	14.20	6	76,853	0.01%
2021/09/29	7.1	14.04	2	14.10	14.05	5.1	77,139	0.01%
2021/09/28	17	14.10	0	0.00	14.20	17	77,236	0.02%
2021/09/27	0	0.00	40.4	14.20	14.20	-40.4	77,492	-0.05%
2021/09/24	22	14.05	10	14.15	14.10	12	77,668	0.02%
2021/09/23	2	14.15	28	14.08	14.10	-26	77,779	-0.03%
2021/09/22	63	13.95	0	0.00	14.10	63	78,426	0.08%
2021/09/17	125	14.44	11	14.50	14.25	114	78,310	0.15%	大買/鉅額交易
2021/09/16	2	14.50	3	14.55	14.50	-1	77,892	0.00%
2021/09/15	0	0.00	45	14.30	14.35	-45	76,980	-0.06%
2021/09/14	26	14.19	10	14.23	14.30	16	78,401	0.02%
2021/09/13	128	14.02	12	14.11	14.10	116	80,629	0.14%	大買/鉅額交易
2021/09/10	5	13.87	5	13.85	13.90	0	80,610	0.00%
2021/09/09	1	13.75	0	0.00	13.80	1	81,822	0.00%
2021/09/08	3.3	13.74	13	13.74	13.75	-9.7	81,808	-0.01%
2021/09/07	2	13.70	20	13.80	13.85	-18	81,940	-0.02%
2021/09/03	14	13.90	0	0.00	13.95	14	81,961	0.02%
2021/09/02	7.1	13.81	0	0.00	13.75	7.1	82,377	0.01%
2021/09/01	0	0.00	1	14.05	14.10	-1	81,731	0.00%
2021/08/31	0.1	14.20	3	14.17	14.20	-2.9	81,436	0.00%
2021/08/30	10	14.13	15	14.06	14.20	-5	81,177	-0.01%
2021/08/27	20	13.65	42.2	13.80	13.80	-22.2	80,857	-0.03%
2021/08/25	5	13.65	5	13.59	13.65	0	81,508	0.00%
2021/08/24	1	13.20	6	13.37	13.40	-5	81,434	-0.01%
2021/08/23	8	13.24	12	13.28	13.35	-4	82,123	0.00%
2021/08/20	16	13.04	8	13.20	13.15	8	82,382	0.01%
2021/08/19	37	13.38	31	13.23	13.20	6	82,509	0.01%
2021/08/18	2	13.58	11	13.52	13.60	-9	81,570	-0.01%
2021/08/17	12	13.60	13	13.65	13.65	-1	81,339	0.00%
2021/08/16	80	13.83	7	13.69	13.70	73	80,832	0.09%
2021/08/13	28.2	14.40	247	14.02	14.30	-218.8	78,735	-0.28%	大賣/鉅額交易
2021/08/12	7	13.90	110	13.85	13.85	-103	76,171	-0.14%	大賣/鉅額交易
2021/08/11	93	14.05	3	13.90	13.90	90	77,421	0.12%
2021/08/10	2	13.70	5	13.80	13.85	-3	79,013	0.00%
2021/08/09	109	14.19	20	14.15	14.15	89	81,499	0.11%	大買/
2021/08/06	4	14.28	2	14.20	14.25	2	82,427	0.00%
2021/08/05	0	0.00	7	14.25	14.25	-7	84,791	-0.01%
2021/08/04	0	0.00	6	14.20	14.25	-6	90,808	-0.01%
2021/08/03	1	14.10	10	14.10	14.20	-9	95,849	-0.01%
2021/08/02	0	0.00	10	14.05	14.20	-10	98,894	-0.01%
2021/07/30	3	14.15	2	14.15	14.10	1	99,430	0.00%
2021/07/29	8	13.96	10	13.90	14.10	-2	100,379	0.00%
2021/07/28	31	13.76	24	13.75	13.85	7	102,409	0.01%
2021/07/27	31	14.07	0	0.00	13.95	31	106,150	0.03%
2021/07/26	10	14.20	27	14.47	14.25	-17	107,347	-0.02%
2021/07/23	40	14.35	7	14.37	14.40	33	109,081	0.03%
2021/07/22	1	14.20	25	14.20	14.20	-24	111,678	-0.02%
2021/07/21	32	14.06	28	14.10	14.10	4	114,878	0.00%
2021/07/20	32	14.11	13	14.18	14.15	19	120,639	0.02%
2021/07/19	51	14.53	12	14.59	14.45	39	121,839	0.03%
2021/07/16	19	14.51	44	14.46	14.70	-25	123,822	-0.02%
2021/07/15	1	14.00	41	14.11	14.20	-40	122,551	-0.03%
2021/07/14	33	13.95	15	13.95	13.95	18	122,986	0.01%
2021/07/13	5	13.90	5	13.92	13.80	0	124,648	0.00%
2021/07/12	34	13.97	15	13.98	13.95	19	124,581	0.02%
2021/07/09	12	13.73	7	13.75	13.70	5	124,502	0.00%
2021/07/08	17	13.82	44	13.93	13.95	-27	124,941	-0.02%
2021/07/07	10	13.45	47	13.48	13.50	-37	124,426	-0.03%
2021/07/06	0	0.00	4	13.35	13.30	-4	126,833	0.00%
2021/07/05	0	0.00	16	13.25	13.25	-16	126,659	-0.01%
2021/07/02	7	13.07	16	13.13	13.15	-9	126,296	-0.01%
2021/07/01	25	13.03	18	13.07	13.05	7	126,328	0.01%
2021/06/30	3	13.15	13	13.10	13.15	-10	126,167	-0.01%
2021/06/29	24	13.17	22	13.01	13.00	2	126,127	0.00%
2021/06/28	14	13.17	5	13.18	13.20	9	125,824	0.01%
2021/06/25	20	12.90	18.8	12.94	12.95	1.3	125,374	0.00%
2021/06/24	0	0.00	6	12.85	12.80	-6	125,396	0.00%
2021/06/23	0	0.00	16	12.90	12.85	-16	126,305	-0.01%
2021/06/22	1	12.65	111	12.71	12.65	-110	126,230	-0.09%	大賣/鉅額交易
2021/06/21	3	12.20	17	12.19	12.15	-14	123,178	-0.01%
2021/06/18	6	12.26	0	0.00	12.25	6	122,899	0.00%
2021/06/17	11.8	12.44	31	12.35	12.45	-19.2	122,509	-0.02%
2021/06/16	15	12.32	101	12.33	12.35	-86	124,544	-0.07%	大賣/
2021/06/15	0	0.00	70	12.39	12.40	-70	124,700	-0.06%
2021/06/11	0	0.00	8.5	12.48	12.50	-8.5	124,890	-0.01%
2021/06/10	1	12.35	0	0.00	12.45	1	125,395	0.00%
2021/06/09	20	12.45	5	12.50	12.45	15	126,284	0.01%
2021/06/07	4	12.49	40	12.40	12.50	-36	128,135	-0.03%
2021/06/04	2	12.58	0	0.00	12.65	2	128,650	0.00%
2021/06/03	2	12.68	7	12.67	12.70	-5	129,597	0.00%
2021/06/02	7	12.68	2	12.70	12.75	5	130,004	0.00%
2021/06/01	42	12.56	6.3	12.55	12.60	35.7	129,273	0.03%
2021/05/31	4	12.43	2.6	12.46	12.45	1.4	129,332	0.00%
2021/05/28	21	12.27	24.5	12.30	12.30	-3.5	128,901	0.00%
2021/05/27	11	12.10	1	12.05	12.10	10	128,298	0.01%
2021/05/26	92	12.16	57	12.15	12.20	35	128,177	0.03%
2021/05/25	25	12.12	10	12.12	12.10	15	128,520	0.01%
2021/05/24	5	12.00	6	12.05	12.05	-1	128,334	0.00%
2021/05/21	38.7	11.98	1	12.00	12.05	37.7	128,303	0.03%
2021/05/20	41	11.84	0	0.00	11.85	41	127,584	0.03%
2021/05/19	29.2	11.97	40	11.96	11.95	-10.8	126,812	-0.01%
2021/05/18	42	12.02	15	11.92	12.10	27	125,810	0.02%
2021/05/17	74	11.47	60	11.43	11.20	14	123,704	0.01%
2021/05/14	70	12.08	62	12.10	12.10	8	119,729	0.01%
2021/05/13	75	12.20	32	12.10	12.10	43	117,481	0.04%
2021/05/12	393	12.87	121	12.86	12.40	272	114,416	0.24%	大買/大賣/鉅額交易
2021/05/11	122	13.33	49	13.38	13.00	73	108,102	0.07%	大買/
2021/05/10	44	13.31	106	13.26	13.35	-62	102,931	-0.06%	大賣/
2021/05/07	55	12.69	20	12.77	12.85	35	100,112	0.03%
2021/05/06	1	12.65	3	12.55	12.75	-2	99,754	0.00%
2021/05/05	24	12.48	23	12.75	12.60	1	98,452	0.00%
2021/05/04	23	12.39	32	12.38	12.35	-9	96,151	-0.01%
2021/05/03	10	13.05	11	13.00	13.00	-1	91,250	0.00%
2021/04/29	25	13.09	46	13.07	13.05	-21	89,321	-0.02%
2021/04/28	35	13.15	17	13.13	13.15	18	86,923	0.02%
2021/04/27	99	13.36	55	13.40	13.45	44	84,339	0.05%
2021/04/26	131.5	13.22	70	13.18	13.50	61.5	80,862	0.08%	大買/
2021/04/23	10.5	12.03	5	12.10	12.30	5.5	74,293	0.01%
2021/04/22	41	11.89	48	11.85	11.85	-7	72,104	-0.01%
2021/04/21	1	11.60	30	11.60	11.75	-29	68,469	-0.04%
2021/04/20	19	11.73	20	11.80	11.80	-1	68,119	0.00%
2021/04/19	2	11.80	35	11.67	11.80	-33	67,727	-0.05%
2021/04/16	15	11.25	13	11.21	11.25	2	67,623	0.00%
2021/04/15	60	11.23	0.2	11.20	11.25	59.8	67,182	0.09%
2021/04/14	10	10.95	1	11.10	11.05	9	66,270	0.01%
2021/04/13	11	11.20	51	11.12	11.05	-40	65,355	-0.06%
2021/04/12	11	10.86	105.8	11.01	11.15	-94.8	63,818	-0.15%	大賣/
2021/04/09	40.8	10.39	28	10.35	10.40	12.8	60,551	0.02%
2021/04/08	25	10.40	0	0.00	10.40	25	60,532	0.04%
2021/04/06	10	10.45	11	10.50	10.45	-1	61,136	0.00%
2021/04/01	2	10.50	4	10.51	10.50	-2	60,829	0.00%
2021/03/31	5	10.50	0	0.00	10.50	5	60,761	0.01%
2021/03/30	29	10.35	1	10.35	10.40	28	61,195	0.05%
2021/03/29	47	10.45	53	10.47	10.50	-6	61,482	-0.01%
2021/03/26	25	10.59	24	10.55	10.50	1	62,181	0.00%
2021/03/25	0	0.00	28.1	10.33	10.50	-28.1	62,038	-0.05%
2021/03/24	0	10.25	40	10.16	10.20	-40	62,349	-0.06%
2021/03/23	21	10.25	10	10.25	10.20	11	62,367	0.02%
2021/03/22	20	10.15	25.1	10.14	10.15	-5.1	62,486	-0.01%
2021/03/19	10	10.15	40	10.05	10.00	-30	62,256	-0.05%
2021/03/18	3	10.01	100	10.00	10.00	-97	60,575	-0.16%
2021/03/17	24	10.01	1	10.05	10.05	23	60,896	0.04%
2021/03/16	20	10.11	10	10.10	10.10	10	60,755	0.02%
2021/03/15	115	10.08	75	10.04	10.10	40	60,452	0.07%	大買/
2021/03/12	36	9.79	0	0.00	9.87	36	59,766	0.06%
2021/03/11	57.2	9.92	51.4	9.88	9.83	5.8	60,524	0.01%
2021/03/10	11	9.77	6	9.80	9.80	5	59,580	0.01%
2021/03/09	111	9.71	24	9.61	9.70	87	58,773	0.15%	大買/
2021/03/08	2	9.51	39	9.52	9.46	-37	57,704	-0.06%
2021/03/05	1	9.40	0	0.00	9.44	1	57,289	0.00%
2021/03/04	3	9.38	3	9.46	9.45	0	58,862	0.00%
2021/03/02	15.3	9.35	4	9.33	9.28	11.3	57,903	0.02%
2021/02/26	21	9.39	10	9.41	9.30	11	57,908	0.02%
2021/02/25	20.2	9.42	20	9.48	9.55	0.2	56,837	0.00%
2021/02/24	1	9.31	40	9.30	9.31	-39	55,825	-0.07%
2021/02/23	0.4	9.24	0.4	9.23	9.29	0	55,424	0.00%
2021/02/22	50	9.21	1	9.23	9.20	49	54,947	0.09%
2021/02/19	0	0.00	40	9.20	9.20	-40	54,816	-0.07%
2021/02/18	0	9.26	8	9.25	9.25	-8	54,667	-0.01%
2021/02/17	0	9.18	38	9.16	9.19	-38	54,240	-0.07%
2021/02/05	0	0.00	6	9.05	9.06	-6	53,406	-0.01%
2021/02/04	1	9.02	0	0.00	9.03	1	53,389	0.00%
2021/02/03	10	9.00	24	9.02	9.05	-14	53,773	-0.03%
2021/02/02	3	8.97	5	9.04	8.95	-2	53,969	0.00%
2021/02/01	1	8.94	0	0.00	8.93	1	53,717	0.00%
2021/01/29	12.4	8.94	2	9.04	8.92	10.4	53,647	0.02%
2021/01/28	40	8.96	0	0.00	8.94	40	53,137	0.08%
2021/01/27	7	9.03	0.1	9.08	9.01	6.9	52,475	0.01%
2021/01/26	5	9.04	0	0.00	9.04	5	52,234	0.01%
2021/01/25	20	9.01	2	9.06	9.08	18	51,945	0.03%
2021/01/22	2	9.07	0	0.00	9.04	2	51,816	0.00%
2021/01/21	1	9.15	2	9.16	9.06	-1	51,422	0.00%
2021/01/20	14.4	9.15	0	0.00	9.06	14.4	51,121	0.03%
2021/01/19	1	9.23	0	0.00	9.31	1	50,347	0.00%
2021/01/18	32	9.17	0	0.00	9.25	32	50,015	0.06%
2021/01/15	44	9.40	1.1	9.42	9.28	42.9	49,517	0.09%
2021/01/14	9	9.44	30	9.45	9.46	-21	49,113	-0.04%
2021/01/13	5	9.58	4	9.57	9.51	1	48,581	0.00%
2021/01/12	16	9.50	100	9.54	9.47	-84	47,754	-0.18%
2021/01/11	4	9.86	6	9.71	9.71	-2	46,504	0.00%
2021/01/08	6	9.32	10	9.37	9.41	-4	44,014	-0.01%
2021/01/07	12	9.33	23	9.34	9.29	-11	43,079	-0.03%
2021/01/06	20	9.25	43	9.30	9.28	-23	42,418	-0.05%
2021/01/05	10	9.22	0	0.00	9.24	10	41,546	0.02%
2020/12/31	4	9.36	0	0.00	9.30	4	40,631	0.01%
2020/12/30	110	9.33	6	9.36	9.38	104	39,974	0.26%	大買/鉅額交易
2020/12/29	5	9.20	0	0.00	9.18	5	38,800	0.01%
2020/12/28	7	9.17	0	0.00	9.17	7	38,423	0.02%
2020/12/25	0	0.00	1	9.26	9.20	-1	38,192	0.00%
2020/12/24	5	9.18	0	0.00	9.22	5	37,695	0.01%
2020/12/23	3	9.03	12	9.19	9.19	-9	36,409	-0.02%
2020/12/22	0	0.00	5	9.10	9.05	-5	35,227	-0.01%
2020/12/21	0	0.00	300	9.07	9.11	-300	34,095	-0.88%	大賣/鉅額交易
2020/12/18	602	9.08	312	9.19	9.04	290	32,588	0.89%	大買/大賣/鉅額交易
2020/12/17	30	9.11	2	9.15	9.15	28	30,533	0.09%
2020/12/16	1	9.09	8	9.08	9.10	-7	29,857	-0.02%
2020/12/15	12	8.97	0	0.00	8.94	12	29,180	0.04%
2020/12/14	12	9.05	0	0.00	9.06	12	28,503	0.04%
2020/12/11	263.2	9.08	274	9.04	9.07	-10.8	27,831	-0.04%	大買/大賣/
2020/12/10	1	8.95	9	8.97	8.96	-8	26,740	-0.03%
2020/12/09	15	8.89	40	8.89	8.90	-25	26,316	-0.09%
2020/12/08	35	8.98	0	0.00	8.95	35	25,947	0.13%
2020/12/07	1	9.09	8	9.10	9.13	-7	25,171	-0.03%
2020/12/03	1	8.88	3	8.92	8.92	-2	22,879	-0.01%
2020/12/02	19	8.84	6	8.89	8.93	13	22,440	0.06%
2020/12/01	8	8.85	2	8.87	8.88	6	21,754	0.03%
2020/11/30	15.1	8.85	27	8.96	8.92	-11.9	21,563	-0.06%
2020/11/27	0.9	8.70	8	8.73	8.74	-7.1	19,732	-0.04%
2020/11/26	5	8.67	0	0.00	8.71	5	19,422	0.03%
2020/11/25	3	8.69	8	8.72	8.68	-5	19,619	-0.03%
2020/11/24	0	0.00	4	8.69	8.69	-4	19,222	-0.02%
2020/11/23	9	8.64	8	8.68	8.68	1	19,056	0.01%
2020/11/20	24	8.64	0	0.00	8.64	24	18,889	0.13%
2020/11/19	3	8.69	0	0.00	8.69	3	18,794	0.02%
2020/11/18	23	8.65	85	8.72	8.72	-62	18,609	-0.33%
2020/11/17	2	8.65	2	8.69	8.66	0	18,466	0.00%
2020/11/13	11	8.62	9	8.66	8.64	2	18,914	0.01%
2020/11/12	15	8.65	8	8.69	8.69	7	18,904	0.04%
2020/11/11	30	8.78	16	8.76	8.79	14	18,722	0.07%
2020/11/10	60	8.67	6	8.71	8.67	54	18,183	0.30%
2020/11/09	0	0.00	9	8.63	8.62	-9	17,793	-0.05%
2020/11/06	0	0.00	2	8.58	8.58	-2	17,608	-0.01%
2020/11/05	0	0.00	18	8.56	8.52	-18	17,546	-0.10%
2020/11/04	1	8.53	6	8.55	8.49	-5	17,619	-0.03%
2020/11/03	0	0.00	14	8.50	8.53	-14	17,807	-0.08%
2020/11/02	1	8.36	3	8.46	8.46	-2	17,998	-0.01%
2020/10/30	17	8.38	0	8.44	8.38	17	18,094	0.09%
2020/10/29	48	8.41	20	8.46	8.44	28	17,946	0.16%
2020/10/26	0	0.00	20	8.54	8.53	-20	18,447	-0.11%
2020/10/23	0	0.00	18	8.50	8.47	-18	18,589	-0.10%
2020/10/20	0	0.00	1	8.46	8.49	-1	19,061	-0.01%
2020/10/19	0	0.00	4	8.53	8.50	-4	19,162	-0.02%
2020/10/15	24	8.43	0	0.00	8.42	24	19,745	0.12%
2020/10/14	0	0.00	6	8.54	8.47	-6	19,782	-0.03%
2020/10/13	18	8.45	0	0.00	8.50	18	19,956	0.09%
2020/10/12	2	8.54	0	0.00	8.55	2	20,127	0.01%
2020/10/06	0	0.00	10	8.61	8.61	-10	20,790	-0.05%
2020/09/30	0	0.00	10	8.56	8.51	-10	21,654	-0.05%
2020/09/29	0	0.00	29	8.52	8.51	-29	21,984	-0.13%
2020/09/28	0	0.00	25	8.39	8.41	-25	22,689	-0.11%
2020/09/25	0	0.00	180	8.29	8.33	-180	24,011	-0.75%	大賣/鉅額交易
2020/09/24	204	8.20	340	8.31	8.21	-136	25,377	-0.54%	大買/大賣/鉅額交易
2020/09/23	208	8.42	0	0.00	8.46	208	25,610	0.81%	大買/鉅額交易
2020/09/22	234	8.51	0	0.00	8.50	234	26,012	0.90%	大買/鉅額交易
2020/09/18	3	8.72	0	0.00	8.65	3	26,412	0.01%
2020/09/17	8	8.71	0	0.00	8.70	8	26,146	0.03%
2020/09/14	3	8.75	0	0.00	8.77	3	26,778	0.01%
2020/09/11	1	8.75	0	0.00	8.77	1	26,860	0.00%
2020/09/10	0	0.00	47	8.68	8.70	-47	26,718	-0.18%
2020/09/09	31	8.55	9	8.62	8.60	22	26,769	0.08%
2020/09/08	0	0.00	6	8.67	8.66	-6	27,064	-0.02%
2020/09/07	0	0.00	5	8.64	8.62	-5	27,362	-0.02%
2020/09/04	29	8.57	0	0.00	8.58	29	27,860	0.10%
2020/09/03	12	8.67	15	8.65	8.59	-3	27,964	-0.01%
2020/09/02	7	8.53	15	8.60	8.57	-8	27,849	-0.03%
2020/09/01	0	0.00	43	8.59	8.60	-43	28,084	-0.15%
2020/08/31	20	8.54	25	8.65	8.54	-5	28,148	-0.02%
2020/08/28	0	0.00	30	8.64	8.61	-30	28,056	-0.11%
2020/08/27	2	8.53	3	8.56	8.57	-1	28,494	0.00%
2020/08/26	7	8.56	0	0.00	8.58	7	28,682	0.02%
2020/08/25	5	8.59	2.6	8.59	8.58	2.4	29,029	0.01%
2020/08/24	4	8.51	2	8.55	8.53	2	29,425	0.01%
2020/08/21	6	8.53	6	8.56	8.56	0	29,646	0.00%
2020/08/20	42	8.45	0	0.00	8.41	42	29,657	0.14%
2020/08/19	0	0.00	3	8.73	8.65	-3	29,248	-0.01%
2020/08/18	2	8.67	0	0.00	8.67	2	29,074	0.01%
2020/08/17	3.1	8.67	0	0.00	8.70	3.1	29,196	0.01%
2020/08/14	3	8.63	1	8.65	8.66	2	29,191	0.01%
2020/08/13	35	8.66	0	0.00	8.68	35	29,262	0.12%
2020/08/12	6	8.66	0	0.00	8.68	6	29,449	0.02%
2020/08/11	6	8.69	0	0.00	8.68	6	29,567	0.02%
2020/08/10	0	0.00	14.1	8.74	8.72	-14.1	29,663	-0.05%
2020/08/07	15	8.66	0	0.00	8.66	15	29,659	0.05%
2020/08/06	7	8.68	22	8.73	8.71	-15	29,540	-0.05%
2020/08/04	0	0.00	11	8.65	8.58	-11	29,689	-0.04%
2020/08/03	21	8.58	20	8.63	8.53	1	29,707	0.00%
2020/07/31	2	8.63	1	8.64	8.64	1	29,568	0.00%
2020/07/30	19	8.65	2	8.80	8.66	17	29,583	0.06%
2020/07/29	3	8.75	2	8.66	8.75	1	29,487	0.00%
2020/07/28	13	8.56	4	8.60	8.59	9	29,815	0.03%
2020/07/27	8.1	8.71	1	8.69	8.61	7.1	30,109	0.02%
2020/07/24	16	8.78	0	0.00	8.75	16	30,314	0.05%
2020/07/23	37	8.86	1	8.86	8.86	36	30,505	0.12%
2020/07/22	0.1	8.85	0	0.00	8.90	0.1	30,663	0.00%
2020/07/21	9	8.86	5	8.92	8.85	4	30,465	0.01%
2020/07/17	1.1	8.91	0	0.00	8.91	1.1	30,297	0.00%
2020/07/16	0.1	8.87	0	0.00	8.87	0.1	30,725	0.00%
2020/07/15	20	8.92	50	8.92	8.86	-30	30,708	-0.10%
2020/07/14	19	8.88	2	8.93	8.88	17	30,875	0.06%
2020/07/13	5	8.79	50	8.80	8.81	-45	31,115	-0.14%
2020/07/10	4	8.74	0	0.00	8.75	4	31,523	0.01%
2020/07/09	101	8.91	0	0.00	8.83	101	31,610	0.32%	大買/鉅額交易
2020/07/08	1.1	8.90	0	0.00	8.92	1.1	31,802	0.00%
2020/07/07	7	8.97	0	0.00	8.94	7	31,687	0.02%
2020/07/06	4	9.03	4	9.03	9.04	0	31,066	0.00%
2020/07/03	6	9.47	11	9.48	9.47	-5	29,825	-0.02%
2020/07/02	22	9.47	50	9.47	9.48	-28	28,526	-0.10%
2020/07/01	1	9.46	10	9.48	9.48	-9	28,038	-0.03%
2020/06/30	0	0.00	38	9.39	9.46	-38	27,582	-0.14%
2020/06/29	16	9.32	0	0.00	9.37	16	27,984	0.06%
2020/06/23	8	9.32	10	9.31	9.33	-2	28,234	-0.01%
2020/06/19	0	0.00	10	9.34	9.26	-10	28,847	-0.03%
2020/06/18	2	9.34	0	0.00	9.40	2	28,729	0.01%
2020/06/17	60	9.37	0	0.00	9.40	60	28,912	0.21%
2020/06/16	0.2	9.36	1	9.38	9.39	-0.8	29,766	0.00%
2020/06/12	7	9.07	31	9.12	9.16	-24	31,650	-0.08%
2020/06/11	5	9.31	0	0.00	9.20	5	32,027	0.02%
2020/06/10	0	0.00	16	9.48	9.47	-16	31,963	-0.05%
2020/06/08	5	9.49	6	9.45	9.49	-1	33,656	0.00%
2020/06/04	10	9.37	11	9.41	9.36	-1	34,278	0.00%
2020/06/03	20	9.26	16	9.29	9.30	4	34,614	0.01%
2020/06/01	5	9.14	8	9.14	9.11	-3	34,332	-0.01%
2020/05/28	3	9.07	0	0.00	9.00	3	33,815	0.01%
2020/05/27	10	9.06	0	0.00	9.07	10	33,948	0.03%
2020/05/26	1	9.04	0.9	9.01	9.02	0.1	34,214	0.00%
2020/05/22	1	8.99	0	0.00	8.93	1	34,457	0.00%
2020/05/18	1	8.96	0	0.00	8.95	1	34,373	0.00%
2020/05/14	1	9.00	20.1	9.01	8.99	-19.1	34,006	-0.06%
2020/05/13	2	9.04	53	9.07	9.04	-51	33,834	-0.15%
2020/05/12	6	9.01	1	9.05	9.04	5	33,932	0.01%
2020/05/11	5	9.10	2	9.08	9.10	3	33,846	0.01%
2020/05/08	3	9.00	0	0.00	8.98	3	33,671	0.01%
2020/05/07	51	8.97	2	8.96	8.93	49	33,666	0.15%
2020/05/05	4	8.96	3	8.97	8.92	1	33,636	0.00%
2020/05/04	0	0.00	29	8.88	8.93	-29	33,672	-0.09%
2020/04/30	3	9.06	203	9.07	9.06	-200	33,466	-0.60%	大賣/鉅額交易
2020/04/29	20	8.93	302	8.95	8.98	-282	33,376	-0.84%	大賣/鉅額交易
2020/04/28	4	8.72	135	8.72	8.76	-131	33,328	-0.39%	大賣/鉅額交易
2020/04/27	2	8.57	20	8.62	8.58	-18	34,140	-0.05%
2020/04/24	102	8.40	0	0.00	8.40	102	34,012	0.30%	大買/鉅額交易
2020/04/22	33	8.38	20	8.34	8.39	13	33,930	0.04%
2020/04/21	123	8.36	301	8.48	8.36	-178	33,923	-0.52%	大買/大賣/鉅額交易
2020/04/20	11	8.57	30	8.58	8.56	-19	33,551	-0.06%
2020/04/17	1	8.67	120	8.76	8.60	-119	33,599	-0.35%	大賣/鉅額交易
2020/04/16	32	8.57	60	8.58	8.51	-28	33,464	-0.08%
2020/04/15	1	8.65	110	8.65	8.66	-109	33,094	-0.33%	大賣/鉅額交易
2020/04/14	0	0.00	100	8.47	8.51	-100	32,751	-0.31%
2020/04/13	1	8.37	86	8.35	8.35	-85	32,360	-0.26%
2020/04/10	0	0.00	130	8.09	8.13	-130	31,789	-0.41%	大賣/鉅額交易
2020/04/09	0	0.00	91	7.92	7.95	-91	31,596	-0.29%
2020/04/08	30	7.84	4	7.83	7.83	26	31,500	0.08%
2020/04/07	4	7.75	3	7.77	7.76	1	31,386	0.00%
2020/04/06	0	0.00	0	7.65	7.65	0	31,416	0.00%
2020/04/01	10	7.55	1	7.56	7.51	9	31,248	0.03%
2020/03/31	4	7.63	0	0.00	7.42	4	31,109	0.01%
2020/03/27	0	0.00	22	7.89	7.81	-22	30,076	-0.07%
2020/03/25	1	7.53	0	0.00	7.54	1	29,961	0.00%
2020/03/23	7	7.06	10	7.09	7.01	-3	29,297	-0.01%
2020/03/20	30	7.23	23	7.46	7.35	7	29,208	0.02%
2020/03/19	29	7.22	2	7.22	6.90	27	28,477	0.09%
2020/03/18	9	7.55	0	0.00	7.50	9	27,654	0.03%
2020/03/17	75	7.66	50	7.60	7.60	25	27,212	0.09%
2020/03/16	2	8.03	0	0.00	7.93	2	26,615	0.01%
2020/03/13	5	7.83	4	8.00	8.29	1	26,174	0.00%
2020/03/12	14	8.59	0	0.00	8.56	14	24,977	0.06%
2020/03/11	2	8.95	0	0.00	8.97	2	24,337	0.01%
2020/03/10	22	8.97	5	9.00	9.00	17	24,120	0.07%
2020/03/09	2	9.07	0	0.00	9.03	2	23,767	0.01%
2020/03/05	0	0.00	12	9.35	9.36	-12	23,122	-0.05%
2020/03/03	1	9.19	0	0.00	9.17	1	23,128	0.00%
2020/03/02	2	9.03	0	0.00	9.10	2	23,074	0.01%
2020/02/27	3	9.17	1	9.19	9.16	2	23,444	0.01%
2020/02/26	3	9.19	3	9.21	9.21	0	23,176	0.00%
2020/02/25	1	9.24	0	0.00	9.24	1	23,013	0.00%
2020/02/21	11	9.39	0	0.00	9.36	11	22,923	0.05%
2020/02/18	1	9.37	0	0.00	9.37	1	22,971	0.00%
2020/02/12	1	9.38	0	0.00	9.35	1	24,020	0.00%
2020/02/11	1	9.40	1.9	9.35	9.36	-0.9	24,391	0.00%
2020/02/10	3	9.32	0	0.00	9.31	3	25,741	0.01%
2020/02/07	0	0.00	10	9.45	9.35	-10	26,401	-0.04%
2020/02/06	0	9.49	33	9.42	9.49	-33	27,017	-0.12%
2020/02/05	4	9.25	3	9.30	9.33	1	27,138	0.00%
2020/02/04	3	9.31	1	9.29	9.29	2	27,028	0.01%
2020/02/03	3	9.21	3	9.21	9.23	0	27,101	0.00%
2020/01/31	6	9.37	0	0.00	9.29	6	26,842	0.02%
2020/01/30	81	9.37	0	0.00	9.26	81	26,536	0.31%
2020/01/20	0	0.00	20	9.84	9.84	-20	25,320	-0.08%
2020/01/14	0	0.00	30	9.85	9.88	-30	25,665	-0.12%
2020/01/13	4	9.81	20	9.80	9.83	-16	25,487	-0.06%
2020/01/10	50	9.75	17	9.75	9.74	33	25,698	0.13%
2020/01/09	2	9.62	0	0.00	9.63	2	25,855	0.01%
2020/01/08	10	9.57	0	0.00	9.56	10	25,981	0.04%
2020/01/02	10	9.72	0	0.00	9.72	10	25,819	0.04%
2019/12/31	3	9.74	1	9.74	9.73	2	25,702	0.01%
2019/12/25	4	9.81	0	0.00	9.81	4	25,467	0.02%
2019/12/19	61	9.85	0	0.00	9.89	61	25,067	0.24%
2019/12/18	0	0.00	5	9.92	9.90	-5	24,854	-0.02%
2019/12/17	0	0.00	110	9.85	9.93	-110	24,888	-0.44%	大賣/鉅額交易
2019/12/13	0	0.00	9	9.90	9.91	-9	24,391	-0.04%
2019/12/12	0	0.00	1	9.73	9.77	-1	23,478	0.00%
2019/12/10	2	9.66	0	0.00	9.66	2	23,292	0.01%
2019/12/09	100	9.68	0	0.00	9.66	100	23,321	0.43%
2019/12/05	10	9.67	0	0.00	9.62	10	23,280	0.04%
2019/12/04	6	9.56	0	0.00	9.58	6	23,074	0.03%
2019/12/03	2	9.62	0	0.00	9.62	2	22,973	0.01%
2019/12/02	2	9.67	0	0.00	9.66	2	22,910	0.01%
2019/11/29	2	9.77	0	0.00	9.71	2	22,714	0.01%
2019/11/28	0	0.00	1	9.83	9.80	-1	22,477	0.00%
2019/11/26	0	0.00	20	9.91	9.87	-20	22,388	-0.09%
2019/11/22	0	0.00	10	9.80	9.88	-10	22,022	-0.05%
2019/11/21	4	9.76	0	0.00	9.78	4	21,968	0.02%
2019/11/19	0	0.00	5	9.86	9.92	-5	21,566	-0.02%
2019/11/13	0	0.00	1	9.92	9.89	-1	21,386	0.00%
2019/11/12	2	9.96	30	9.94	9.97	-28	21,254	-0.13%
2019/11/11	1	9.93	0	0.00	9.89	1	21,061	0.00%
2019/11/07	26	10.06	11	10.14	10.10	15	20,082	0.07%
2019/11/06	21	9.94	25	9.95	9.94	-4	18,601	-0.02%
2019/11/05	21	9.78	10	9.83	9.86	11	18,098	0.06%
2019/11/01	0	0.00	1	9.53	9.54	-1	17,576	-0.01%
2019/10/24	0	0.00	10	9.52	9.54	-10	17,336	-0.06%
2019/10/22	33.3	9.45	23	9.45	9.49	10.3	17,005	0.06%
2019/10/18	5	9.40	0	0.00	9.47	5	16,897	0.03%
2019/10/17	1	9.36	47	9.42	9.46	-46	16,469	-0.28%
2019/10/15	2	9.24	0	0.00	9.24	2	16,026	0.01%
2019/10/14	0	0.00	3	9.25	9.27	-3	16,051	-0.02%
2019/10/08	5	9.27	0	0.00	9.20	5	15,837	0.03%
2019/10/03	3	9.16	0	0.00	9.14	3	15,974	0.02%
2019/10/01	0	0.00	6	9.27	9.29	-6	15,899	-0.04%
2019/09/27	0	0.00	20	9.29	9.24	-20	16,020	-0.12%
2019/09/19	0	0.00	3	9.41	9.42	-3	16,626	-0.02%
2019/09/18	2	9.43	0	0.00	9.42	2	16,719	0.01%
2019/09/17	1	9.40	0	0.00	9.45	1	16,676	0.01%
2019/09/12	0	0.00	3	9.43	9.44	-3	16,974	-0.02%
2019/09/11	0	0.00	1	9.39	9.40	-1	17,073	-0.01%
2019/09/09	1	9.34	1	9.32	9.32	0	16,832	0.00%
2019/09/05	0	0.00	12	9.20	9.28	-12	16,910	-0.07%
2019/09/04	0	0.00	2	9.16	9.15	-2	16,818	-0.01%
2019/09/03	0	0.00	2	9.15	9.07	-2	16,907	-0.01%
2019/09/02	0	0.00	2	9.13	9.13	-2	16,980	-0.01%
2019/08/30	0	0.00	2	9.09	9.09	-2	17,154	-0.01%
2019/08/29	1	8.99	0	0.00	8.99	1	17,126	0.01%
2019/08/26	2	8.99	0	0.00	9.00	2	17,126	0.01%
2019/08/23	2	9.03	0	0.00	9.05	2	17,253	0.01%
2019/08/21	16	9.08	0	0.00	9.05	16	19,290	0.08%
2019/08/20	2	9.10	2	9.13	9.10	0	19,305	0.00%
2019/08/19	7	9.15	0	0.00	9.13	7	19,450	0.04%
2019/08/16	3	9.01	200	9.18	9.16	-197	19,725	-1.00%	大賣/鉅額交易
2019/08/15	10	9.00	0	0.00	9.01	10	19,763	0.05%
2019/08/07	103	9.00	0	0.00	8.99	103	21,188	0.49%	大買/鉅額交易
2019/08/05	2	9.07	0	0.00	9.08	2	21,641	0.01%
2019/08/02	3	9.16	0	0.00	9.15	3	21,731	0.01%
2019/08/01	2	9.21	0	0.00	9.22	2	22,011	0.01%
2019/07/31	21	9.31	0	0.00	9.28	21	22,200	0.09%
2019/07/30	1	9.32	0	0.00	9.37	1	22,246	0.00%
2019/07/26	0	0.00	20	9.25	9.32	-20	22,450	-0.09%
2019/07/25	5	9.26	0	0.00	9.25	5	22,706	0.02%
2019/07/19	0	0.00	20	9.38	9.32	-20	23,094	-0.09%
2019/07/15	2	9.40	10	9.39	9.40	-8	22,868	-0.03%
2019/07/11	0	0.00	29	9.43	9.48	-29	23,178	-0.13%
2019/07/09	2	9.27	0	0.00	9.28	2	23,142	0.01%
2019/07/05	3	9.32	0	0.00	9.32	3	23,361	0.01%
2019/07/04	1	9.33	4	9.34	9.32	-3	23,841	-0.01%
2019/07/02	27	9.51	0	0.00	9.55	27	23,719	0.11%
2019/06/28	2	9.50	0	0.00	9.47	2	23,650	0.01%
2019/06/26	1	9.50	0	0.00	9.50	1	24,068	0.00%
2019/06/21	0	0.00	100	9.45	9.46	-100	24,438	-0.41%
2019/06/20	102	9.52	0	0.00	9.50	102	24,298	0.42%	大買/鉅額交易
2019/06/19	0	0.00	2	9.41	9.47	-2	24,178	-0.01%
2019/06/17	1	9.33	2	9.32	9.31	-1	24,248	0.00%
2019/06/13	2	9.26	0	0.00	9.27	2	24,631	0.01%
2019/06/12	2	9.30	0	0.00	9.37	2	25,001	0.01%
2019/06/11	0	0.00	3	9.47	9.43	-3	25,018	-0.01%
2019/06/10	0	0.00	5	9.51	9.53	-5	24,867	-0.02%
2019/06/06	0	0.00	2	9.40	9.45	-2	24,846	-0.01%
2019/06/05	3	9.32	0	0.00	9.33	3	24,822	0.01%
2019/05/30	0	0.00	86	9.18	9.24	-86	24,469	-0.35%
2019/05/29	18	9.11	0	0.00	9.10	18	24,505	0.07%
2019/05/28	22	9.16	6	9.25	9.14	16	24,400	0.07%
2019/05/27	2	9.16	6	9.23	9.23	-4	22,768	-0.02%
2019/05/24	10	9.17	2	9.21	9.20	8	22,801	0.04%
2019/05/23	6	9.17	4.1	9.20	9.20	1.9	22,752	0.01%
2019/05/22	17	9.28	4	9.33	9.30	13	22,513	0.06%
2019/05/21	0.5	9.45	9	9.40	9.42	-8.5	22,425	-0.04%
2019/05/20	0.3	9.17	4	9.14	9.16	-3.8	21,915	-0.02%
2019/05/17	13.2	9.04	0	0.00	9.05	13.2	21,729	0.06%
2019/05/16	8.1	9.12	0	0.00	9.03	8.1	21,397	0.04%
2019/05/15	2	9.25	1	9.25	9.23	1	21,106	0.00%
2019/05/14	15	9.28	0	0.00	9.21	15	21,090	0.07%
2019/05/10	20	9.48	25	9.55	9.48	-5	20,290	-0.02%
2019/05/09	6	9.58	0	0.00	9.50	6	20,104	0.03%
2019/05/08	6	9.66	0	0.00	9.65	6	19,659	0.03%
2019/05/07	12	9.77	0	0.00	9.75	12	19,271	0.06%
2019/05/02	3	9.92	0	0.00	9.91	3	19,193	0.02%
2019/04/30	16	9.94	0	0.00	9.95	16	18,925	0.08%
2019/04/29	0	0.00	1	10.05	10.05	-1	18,540	-0.01%
2019/04/26	11	9.93	0	0.00	9.96	11	18,447	0.06%
2019/04/24	2	9.98	1	9.99	9.97	1	18,421	0.01%
2019/04/23	1	9.97	0	0.00	9.99	1	18,498	0.01%
2019/04/22	3	10.00	9	10.00	9.99	-6	18,469	-0.03%
2019/04/19	33	10.04	0.2	9.99	10.00	32.8	18,512	0.18%
2019/04/18	10	9.96	10	10.00	10.00	0	18,539	0.00%
2019/04/16	6	10.00	0.1	10.00	10.05	5.9	18,438	0.03%
2019/04/15	5	10.00	0	0.00	10.00	5	18,479	0.03%
2019/04/12	1	10.05	0	0.00	10.10	1	18,693	0.01%
2019/04/11	7	10.02	2	10.15	10.05	5	18,594	0.03%
2019/04/09	0	0.00	2	10.10	10.05	-2	17,940	-0.01%
2019/04/08	3	10.02	1	10.00	10.05	2	17,801	0.01%
2019/04/03	6	10.06	0	0.00	10.10	6	17,470	0.03%
2019/04/01	6	10.10	0	0.00	10.05	6	17,227	0.03%
2019/03/29	0	0.00	4	10.25	10.30	-4	16,867	-0.02%
2019/03/28	2	10.00	3	10.10	10.15	-1	16,524	-0.01%
2019/03/26	3	10.05	0	0.00	10.10	3	16,401	0.02%
2019/03/21	0	0.00	1	10.20	10.20	-1	16,388	-0.01%
2019/03/19	1	10.20	1	10.20	10.15	0	16,204	0.00%
2019/03/18	1	10.05	1	10.10	10.10	0	15,988	0.00%
2019/03/14	0.8	9.95	0	0.00	9.95	0.8	15,711	0.01%
2019/03/13	1	10.00	1	10.00	10.00	0	15,829	0.00%
2019/03/08	0	0.00	6	9.91	9.92	-6	16,271	-0.04%
2019/03/07	3	9.96	0	0.00	9.95	3	17,306	0.02%
2019/03/06	3	9.93	0	0.00	9.91	3	17,429	0.02%
2019/03/04	1	9.91	0	0.00	9.94	1	17,435	0.01%
2019/02/26	1	9.99	0	0.00	9.97	1	17,387	0.01%
2019/02/25	2	9.98	0	0.00	10.00	2	17,307	0.01%
2019/02/21	0	0.00	1	9.98	10.00	-1	17,543	-0.01%
2019/02/18	0	0.00	1	9.93	9.92	-1	17,706	-0.01%
2019/02/13	1	9.95	0.1	9.94	9.94	0.9	17,924	0.01%
2019/02/12	1	9.87	0	0.00	9.90	1	17,928	0.01%
2019/02/11	1	9.99	0	0.00	9.91	1	18,096	0.01%
2019/01/29	0	0.00	1	9.98	10.00	-1	17,936	-0.01%
2019/01/24	1	9.77	0	0.00	9.92	1	17,936	0.01%
2019/01/23	1	9.81	0	0.00	9.81	1	18,096	0.01%
2019/01/21	2	9.98	20	9.97	9.95	-18	18,219	-0.10%
2019/01/18	1	9.85	10	9.91	9.91	-9	18,554	-0.05%
2019/01/17	2	9.82	0	0.00	9.84	2	19,253	0.01%
2019/01/16	0	0.00	10	9.96	9.91	-10	19,767	-0.05%
2019/01/15	0	0.00	2	9.91	9.93	-2	20,161	-0.01%
2019/01/11	1	9.90	0	0.00	9.91	1	20,775	0.00%
2019/01/09	2	9.83	10	9.84	9.90	-8	21,541	-0.04%
2019/01/07	0	0.00	27	9.65	9.75	-27	22,042	-0.12%
2019/01/04	31	9.52	0	0.00	9.45	31	22,438	0.14%
2019/01/02	6	9.63	0	0.00	9.68	6	24,026	0.02%
2018/12/27	4	9.70	50	9.71	9.76	-46	24,593	-0.19%
2018/12/20	54	9.64	0	0.00	9.63	54	26,950	0.20%
2018/12/19	61	9.73	0	0.00	9.75	61	27,316	0.22%
2018/12/18	13	9.83	0	0.00	9.71	13	27,273	0.05%
2018/12/13	3	9.93	0	0.00	9.99	3	27,602	0.01%
2018/12/12	5	9.93	0	0.00	9.93	5	27,862	0.02%
2018/12/06	0	0.00	1	9.96	9.97	-1	28,098	0.00%
2018/12/04	0	0.00	3	10.05	10.15	-3	28,309	-0.01%
2018/12/03	0	0.00	26	10.20	10.15	-26	28,223	-0.09%
2018/11/30	25	10.00	4	10.25	10.00	21	28,230	0.07%
2018/11/29	1	10.00	0	0.00	9.99	1	27,607	0.00%
2018/11/27	2	9.97	0	0.00	9.99	2	27,385	0.01%
2018/11/20	1	10.00	0	0.00	10.00	1	27,449	0.00%
2018/11/19	2	10.05	0	0.00	10.05	2	27,427	0.01%
2018/11/14	3	10.05	0	0.00	10.00	3	27,296	0.01%
2018/11/08	70	10.15	160	10.15	10.15	-90	27,347	-0.33%	大賣/
2018/11/05	0	0.00	28	9.85	9.95	-28	27,692	-0.10%
2018/11/01	1	9.89	0	0.00	9.90	1	27,817	0.00%
2018/10/31	80	9.87	20	9.95	9.93	60	27,948	0.21%
2018/10/30	10	9.75	15	9.75	9.76	-5	27,967	-0.02%
2018/10/29	0	0.00	0.3	9.60	9.60	-0.3	28,118	0.00%
2018/10/25	38	9.53	0	0.00	9.51	38	28,360	0.13%
2018/10/24	2	9.75	0	0.00	9.76	2	27,969	0.01%
2018/10/23	9	9.94	8	9.95	9.94	1	27,462	0.00%
2018/10/22	101	9.98	0	0.00	10.05	101	27,152	0.37%	大買/鉅額交易
2018/10/19	22	10.00	0	0.00	10.00	22	27,173	0.08%
2018/10/18	111	10.05	0	0.00	10.10	111	27,036	0.41%	大買/鉅額交易
2018/10/16	2	10.25	20	10.20	10.20	-18	26,642	-0.07%
2018/10/15	10	10.15	0	0.00	10.25	10	26,525	0.04%
2018/10/12	200	10.20	0	0.00	10.35	200	26,253	0.76%	大買/鉅額交易
2018/10/11	213	10.21	3	10.23	10.20	210	25,918	0.81%	大買/鉅額交易
2018/10/09	6	10.85	0	0.00	10.85	6	24,426	0.02%
2018/10/03	10	11.15	0	0.00	11.15	10	25,398	0.04%
2018/10/02	20	11.20	10	11.20	11.20	10	26,319	0.04%
2018/09/28	2	11.45	2	11.40	11.40	0	26,474	0.00%
2018/09/27	2	11.40	21	11.40	11.45	-19	26,475	-0.07%
2018/09/26	0	0.00	52	11.22	11.25	-52	25,767	-0.20%
2018/09/25	0	0.00	23	11.14	11.15	-23	26,034	-0.09%
2018/09/21	0	0.00	82	11.09	11.10	-82	26,434	-0.31%
2018/09/19	0	0.00	50	10.96	11.00	-50	26,480	-0.19%
2018/09/14	0	0.00	30	10.95	10.95	-30	26,638	-0.11%
2018/09/11	0	0.00	2.4	10.80	10.80	-2.4	26,318	-0.01%
2018/09/10	20	10.70	0	0.00	10.75	20	26,532	0.08%
2018/09/07	5	10.80	0	0.00	10.80	5	27,267	0.02%
2018/09/06	59	10.74	0	0.00	10.80	59	27,401	0.22%
2018/09/05	170	10.82	0	0.00	10.80	170	27,301	0.62%	大買/鉅額交易
2018/09/04	10	11.00	0	0.00	10.95	10	27,037	0.04%
2018/08/31	0	0.00	31	11.10	11.10	-31	27,395	-0.11%
2018/08/30	50	10.95	1	10.95	10.95	49	27,363	0.18%
2018/08/29	0	0.00	60	11.05	11.10	-60	27,484	-0.22%
2018/08/28	0	0.00	1	11.05	11.05	-1	27,586	0.00%
2018/08/27	0	0.00	2.3	10.95	10.95	-2.3	27,742	-0.01%
2018/08/24	1	10.90	0	0.00	11.00	1	27,819	0.00%
2018/08/23	0	0.00	0	10.95	11.00	0	28,716	0.00%
2018/08/22	80.7	10.94	0	0.00	10.95	80.7	29,422	0.27%
2018/08/21	0	0.00	160	10.90	11.00	-160	29,663	-0.54%	大賣/鉅額交易
2018/08/16	10	10.85	2	10.95	10.95	8	29,858	0.03%
2018/08/15	11	10.85	0	0.00	10.85	11	29,768	0.04%
2018/08/13	62	10.90	1	10.85	10.85	61	30,059	0.20%
2018/08/10	1	11.00	70.1	11.05	11.00	-69.1	30,506	-0.23%
2018/08/08	0	0.00	2	11.00	11.05	-2	31,054	-0.01%
2018/08/07	27	10.94	0	0.00	10.95	27	31,079	0.09%
2018/08/06	34	10.95	0	0.00	10.95	34	31,072	0.11%
2018/08/03	23	11.00	0	0.00	11.05	23	30,918	0.07%
2018/08/02	60	11.04	4	11.15	11.00	56	30,925	0.18%
2018/08/01	120	11.15	0	0.00	11.20	120	30,827	0.39%	大買/鉅額交易
2018/07/31	20	11.10	8	11.15	11.20	12	30,860	0.04%
2018/07/30	0	0.00	2	11.08	11.10	-2	30,818	-0.01%
2018/07/26	0	0.00	5	11.25	11.20	-5	31,232	-0.02%
2018/07/25	4	11.11	5	11.15	11.20	-1	31,808	0.00%
2018/07/24	48	11.00	0	0.00	11.05	48	31,884	0.15%
2018/07/19	9	11.02	0	0.00	10.95	9	32,873	0.03%
2018/07/18	0	0.00	6	11.05	11.05	-6	33,703	-0.02%
2018/07/17	0	0.00	2	11.00	11.00	-2	35,203	-0.01%
2018/07/16	5	11.00	0	0.00	10.95	5	36,199	0.01%
2018/07/13	25	10.93	5	11.00	11.00	20	36,553	0.05%
2018/07/12	8	10.92	0	0.00	11.00	8	36,217	0.02%
2018/07/11	4	11.43	20	11.45	11.45	-16	35,542	-0.05%
2018/07/10	22	11.40	0	0.00	11.40	22	35,109	0.06%
2018/07/06	20	11.30	3	11.35	11.35	17	34,120	0.05%
2018/07/04	0	0.00	1,506	11.40	11.40	-1,506	34,416	-4.38%	大賣/鉅額交易
2018/07/03	0	0.00	10	11.25	11.35	-10	34,469	-0.03%
2018/06/27	0	0.00	80	11.15	11.15	-80	33,632	-0.24%
2018/06/25	2	11.15	16	11.23	11.30	-14	34,042	-0.04%
2018/06/21	15	11.14	0	0.00	11.10	15	34,150	0.04%
2018/06/20	2	11.05	0	0.00	11.10	2	34,629	0.01%
2018/06/19	17	11.09	5	11.15	11.05	12	34,671	0.03%
2018/06/15	81	11.14	0	0.00	11.20	81	34,349	0.24%
2018/06/14	30	11.18	0	0.00	11.15	30	33,571	0.09%
2018/06/12	2	11.40	0	0.00	11.35	2	34,411	0.01%
2018/06/08	2	11.45	0	11.50	11.50	2	34,826	0.01%
2018/06/07	1	11.45	11	11.55	11.55	-10	35,044	-0.03%
2018/06/06	0	0.00	0.1	11.45	11.45	-0.1	35,311	0.00%
2018/06/05	1	11.45	0	0.00	11.45	1	35,361	0.00%
2018/06/04	0	0.00	20	11.40	11.40	-20	35,276	-0.06%
2018/06/01	4	11.20	2	11.35	11.35	2	35,316	0.01%
2018/05/30	28	11.10	0	0.00	11.10	28	34,748	0.08%
2018/05/29	100	11.36	5	11.40	11.35	95	34,448	0.28%
2018/05/28	5	11.52	10	11.60	11.50	-5	34,649	-0.01%
2018/05/25	30	11.55	0	0.00	11.55	30	34,981	0.09%
2018/05/24	1	11.50	8	11.42	11.50	-7	35,263	-0.02%
2018/05/23	0	0.00	10	11.40	11.40	-10	36,062	-0.03%
2018/05/22	22	11.53	15	11.65	11.50	7	36,335	0.02%
2018/05/21	29	11.61	0	0.00	11.65	29	36,840	0.08%
2018/05/18	11	11.55	0	0.00	11.55	11	37,681	0.03%
2018/05/17	0	0.00	12	11.50	11.35	-12	37,469	-0.03%
2018/05/16	0	0.00	20.5	11.33	11.40	-20.5	37,483	-0.05%
2018/05/14	100	11.20	0	0.00	11.20	100	39,051	0.26%
2018/05/10	1	11.05	0	0.00	11.10	1	39,292	0.00%
2018/05/09	1	11.05	0	0.00	11.15	1	39,327	0.00%
2018/05/08	0	0.00	1	11.05	11.05	-1	39,516	0.00%
2018/05/04	2	10.93	0	0.00	10.90	2	39,535	0.01%
2018/05/03	2	11.03	0	0.00	11.00	2	39,683	0.01%
2018/04/26	0	0.00	48	11.00	10.95	-48	40,177	-0.12%
2018/04/25	0	0.00	6	10.95	10.95	-6	40,096	-0.01%
2018/04/24	4	10.98	0	0.00	11.05	4	40,102	0.01%
2018/04/23	3	11.00	15	10.99	11.05	-12	39,666	-0.03%
2018/04/20	3	10.70	369	10.60	10.75	-366	38,503	-0.95%	大賣/鉅額交易
2018/04/19	0	0.00	142	10.59	10.60	-142	37,944	-0.37%	大賣/鉅額交易
2018/04/18	0	0.00	1	10.40	10.45	-1	37,983	0.00%
2018/04/17	5	10.35	0	0.00	10.35	5	38,857	0.01%
2018/04/12	3	10.55	5	10.55	10.55	-2	41,261	0.00%
2018/04/11	0	0.00	3	10.55	10.50	-3	41,599	-0.01%
2018/04/10	3	10.40	151	10.45	10.55	-148	41,464	-0.36%	大賣/鉅額交易
2018/04/02	10	10.30	0	0.00	10.35	10	40,644	0.02%
2018/03/30	0	0.00	10	10.40	10.40	-10	40,939	-0.02%
2018/03/28	24	10.33	0	0.00	10.35	24	40,760	0.06%
2018/03/26	1	10.25	0	0.00	10.30	1	40,869	0.00%
2018/03/23	126	10.29	0	0.00	10.35	126	41,661	0.30%	大買/鉅額交易
2018/03/22	20	10.45	0	0.00	10.45	20	41,967	0.05%
2018/03/21	11	10.55	0	0.00	10.45	11	42,075	0.03%
2018/03/20	30	10.50	1	10.55	10.50	29	42,484	0.07%
2018/03/19	1	10.55	0	0.00	10.55	1	42,833	0.00%
2018/03/16	0	0.00	10	10.50	10.65	-10	42,997	-0.02%
2018/03/14	11	10.50	11	10.55	10.50	0	42,621	0.00%
2018/03/08	40	10.40	1	10.40	10.40	39	42,817	0.09%
2018/03/06	0	0.00	1	10.40	10.40	-1	44,019	0.00%
2018/03/05	11	10.35	5	10.40	10.30	6	44,215	0.01%
2018/03/02	6	10.39	3	10.45	10.40	3	43,848	0.01%
2018/03/01	3	10.40	20	10.50	10.50	-17	43,345	-0.04%
2018/02/26	21	10.60	0	0.00	10.55	21	42,557	0.05%
2018/02/23	0	0.00	20	10.70	10.65	-20	42,270	-0.05%
2018/02/21	2	10.35	0	0.00	10.50	2	42,642	0.00%
2018/02/12	30	10.36	8.1	10.36	10.35	21.9	41,988	0.05%
2018/02/09	1	9.87	1	10.00	10.00	0	40,886	0.00%
2018/02/08	0	0.00	2	10.15	10.10	-2	40,428	0.00%
2018/02/07	6	10.15	64	10.15	10.10	-58	40,462	-0.14%
2018/02/06	109	9.97	26	10.24	9.89	83	39,683	0.21%	大買/
2018/02/05	16	10.46	4	10.45	10.50	12	38,247	0.03%
2018/02/02	0	0.00	10	10.70	10.65	-10	37,800	-0.03%
2018/02/01	4	10.73	3	10.70	10.65	1	37,795	0.00%
2018/01/31	2	10.53	0	0.00	10.70	2	37,516	0.01%
2018/01/30	1	10.70	2	10.75	10.70	-1	37,117	0.00%
2018/01/29	0	10.70	0	0.00	10.75	0	36,855	0.00%
2018/01/26	50	10.75	0	0.00	10.75	50	36,548	0.14%
2018/01/24	0	10.70	0	0.00	10.75	0	35,920	0.00%
2018/01/23	77	10.62	0	0.00	10.70	77	35,434	0.22%
2018/01/22	1	10.75	7	10.84	10.85	-6	34,580	-0.02%
2018/01/19	100	10.80	1	10.90	10.90	99	34,377	0.29%
2018/01/18	3	10.90	2	10.85	10.90	1	33,891	0.00%
2018/01/17	0	0.00	4	10.80	10.80	-4	33,208	-0.01%
2018/01/16	6	10.66	2	10.70	10.75	4	32,638	0.01%
2018/01/15	5	10.65	0	0.00	10.70	5	32,107	0.02%
2018/01/11	104	10.46	0	0.00	10.45	104	31,135	0.33%	大買/鉅額交易
2018/01/10	1	10.65	311	10.55	10.65	-310	30,470	-1.02%	大賣/鉅額交易
2018/01/09	1	10.40	0	0.00	10.40	1	29,098	0.00%
2018/01/08	10	10.38	30	10.37	10.35	-20	28,502	-0.07%
2018/01/05	10	10.15	0	0.00	10.20	10	27,803	0.04%
2018/01/04	60	10.10	0	0.00	10.10	60	27,439	0.22%
2018/01/03	1	10.10	0	0.00	10.10	1	27,268	0.00%
2018/01/02	5	10.10	2	10.10	10.10	3	26,974	0.01%