凱基金 (2883)-華南永昌-民權券商分點個股進出

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

凱基金

(2883)

可現股當沖

股價
18.00
漲跌
--
漲幅
0.00%
成交量
34,585張
產業
上市金融類股
1977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-民權券商分點個股進出

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-民權券商分點個股進出
華南永昌-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	3	17.90	1	18.00	18.00	2	45,933	0.00%
2024/12/06	2	18.00	29	18.02	18.05	-27	46,196	-0.06%
2024/12/05	15	17.95	12	17.98	18.00	3	46,335	0.01%
2024/12/04	0	0.00	11	17.90	17.90	-11	47,411	-0.02%
2024/12/03	0	17.55	32	17.79	17.85	-32	48,220	-0.07%
2024/12/02	4	17.50	4	17.50	17.55	0	47,398	0.00%
2024/11/28	0	0.00	10	17.15	17.20	-10	46,918	-0.02%
2024/11/26	3	17.50	2	17.45	17.45	1	46,790	0.00%
2024/11/25	0	0.00	11	17.55	17.45	-11	47,031	-0.02%
2024/11/22	1	17.25	0	0.00	17.20	1	46,809	0.00%
2024/11/21	0	0.00	0.1	17.30	17.20	-0.1	46,925	0.00%
2024/11/20	2	17.15	3	17.25	17.25	-1	46,993	0.00%
2024/11/19	1	17.15	0	0.00	17.15	1	46,979	0.00%
2024/11/18	3	17.10	0	0.00	17.15	3	47,063	0.01%
2024/11/15	0	0.00	1	17.30	17.05	-1	47,117	0.00%
2024/11/13	16	16.97	0	0.00	16.90	16	47,873	0.03%
2024/11/12	8	17.26	20	17.20	17.15	-12	48,112	-0.02%
2024/11/11	24	17.62	17	17.60	17.60	7	47,728	0.01%
2024/11/08	3	17.33	1.3	17.36	17.25	1.7	47,452	0.00%
2024/11/07	0	0.00	13	17.38	17.25	-13	48,130	-0.03%
2024/11/05	2	17.10	1	17.05	17.15	1	48,563	0.00%
2024/11/04	0	0.00	1	17.00	16.95	-1	49,378	0.00%
2024/11/01	2	16.55	1	16.65	16.70	1	51,091	0.00%
2024/10/30	4	16.65	0	0.00	16.75	4	51,313	0.01%
2024/10/29	27	16.60	0	0.00	16.65	27	51,504	0.05%
2024/10/28	12	16.86	0	0.00	16.90	12	51,473	0.02%
2024/10/25	10	17.00	10	17.00	17.00	0	51,793	0.00%
2024/10/24	3	16.95	0	0.00	16.95	3	52,474	0.01%
2024/10/23	0	0.00	2.1	17.10	17.05	-2.1	53,089	0.00%
2024/10/22	10	17.00	33	17.05	17.15	-23	53,379	-0.04%
2024/10/21	10	17.27	0	0.00	17.15	10	53,876	0.02%
2024/10/18	14	17.71	50	17.75	17.75	-36	53,830	-0.07%
2024/10/17	25	17.64	7.1	17.63	17.60	17.9	53,633	0.03%
2024/10/16	1	17.20	1	17.20	17.15	0	53,340	0.00%
2024/10/15	21	16.95	49.1	17.17	17.35	-28.1	52,907	-0.05%
2024/10/14	40	16.75	1	16.90	16.75	39	52,078	0.07%
2024/10/11	10	16.70	31.1	16.84	16.80	-21.1	52,716	-0.04%
2024/10/08	2	16.48	0	0.00	16.50	2	54,258	0.00%
2024/10/07	10	16.90	9	16.83	16.75	1	54,502	0.00%
2024/10/04	0	0.00	11	16.50	16.50	-11	54,205	-0.02%
2024/09/27	5	16.40	2.3	16.49	16.40	2.7	59,473	0.00%
2024/09/26	0	0.00	3	16.50	16.55	-3	59,305	-0.01%
2024/09/25	10	16.30	11	16.40	16.45	-1	59,480	0.00%
2024/09/24	2	16.50	1.1	16.50	16.50	0.9	59,795	0.00%
2024/09/23	0	0.00	35	16.55	16.55	-35	60,280	-0.06%
2024/09/20	11	16.55	0	0.00	16.45	11	60,858	0.02%
2024/09/19	0	0.00	12	16.46	16.60	-12	60,849	-0.02%
2024/09/18	0.3	16.10	10	16.15	16.15	-9.7	59,687	-0.02%
2024/09/12	0	0.00	1	15.90	16.00	-1	60,741	0.00%
2024/09/11	1	15.75	0	0.00	15.75	1	60,800	0.00%
2024/09/10	12	16.10	2	16.10	15.95	10	60,331	0.02%
2024/09/09	16	15.81	0	0.00	16.05	16	60,435	0.03%
2024/09/05	0	0.00	7	16.25	16.20	-7	61,969	-0.01%
2024/09/04	6	15.72	0	0.00	15.80	6	63,176	0.01%
2024/09/03	0	0.00	5.1	16.15	16.15	-5.1	63,975	-0.01%
2024/09/02	0	0.00	0.1	16.20	16.25	-0.1	69,060	0.00%
2024/08/30	0	0.00	12	16.10	16.10	-12	69,092	-0.02%
2024/08/29	0	0.00	10	15.90	16.00	-10	69,062	-0.01%
2024/08/28	1	15.95	0	0.00	16.00	1	69,024	0.00%
2024/08/27	3	15.98	0	0.00	16.00	3	69,664	0.00%
2024/08/26	0	0.00	16.1	16.22	16.20	-16.1	69,850	-0.02%
2024/08/22	0	15.90	2	15.93	16.00	-2	70,196	0.00%
2024/08/21	0.1	16.05	0	0.00	16.05	0.1	70,480	0.00%
2024/08/20	7.1	15.96	0	0.00	16.05	7.1	70,587	0.01%
2024/08/19	2	16.22	17	16.30	16.15	-15	70,667	-0.02%
2024/08/16	0	0.00	141.1	16.11	16.40	-141.1	70,606	-0.20%	大賣/鉅額交易
2024/08/15	1.1	15.95	1.1	16.23	15.95	0	70,195	0.00%
2024/08/14	0	16.00	3	16.02	16.10	-3	70,452	0.00%
2024/08/12	4	15.93	24	15.76	15.70	-20	70,423	-0.03%
2024/08/09	0	0.00	4	15.59	15.45	-4	70,932	-0.01%
2024/08/07	0	0.00	4	14.83	15.10	-4	70,815	-0.01%
2024/08/06	1	14.80	3	14.78	14.65	-2	71,794	0.00%
2024/08/05	11	14.58	0	0.00	14.50	11	71,121	0.02%
2024/08/01	1	16.15	4	16.05	16.10	-3	69,001	0.00%
2024/07/31	13	16.01	14.2	16.09	16.10	-1.2	69,389	0.00%
2024/07/29	0	0.00	10	16.10	15.85	-10	68,703	-0.01%
2024/07/26	0	0.00	12.2	15.65	15.80	-12.2	68,336	-0.02%
2024/07/23	3	15.73	11	15.75	15.80	-8	68,802	-0.01%
2024/07/22	16	15.58	13	15.46	15.45	3	68,447	0.00%
2024/07/19	25	15.84	2	15.93	15.90	23	67,432	0.03%
2024/07/18	10	16.40	11	16.30	16.30	-1	66,349	0.00%
2024/07/17	0	0.00	1	16.60	16.40	-1	65,843	0.00%
2024/07/16	0	0.00	22	16.36	16.40	-22	65,522	-0.03%
2024/07/15	13	16.35	10	16.40	16.35	3	65,789	0.00%
2024/07/12	4	16.70	1	16.70	16.70	3	65,260	0.00%
2024/07/11	11	16.90	124	16.88	16.80	-113	64,626	-0.17%	大賣/鉅額交易
2024/07/10	105	16.64	29.2	16.65	16.65	75.8	64,216	0.12%	大買/
2024/07/08	3	16.10	12	16.16	16.10	-9	62,885	-0.01%
2024/07/05	21	16.04	216	16.14	16.00	-195	62,735	-0.31%	大賣/鉅額交易
2024/07/04	18	16.12	7.2	16.11	16.00	10.8	62,681	0.02%
2024/07/03	116	15.75	79	15.91	16.30	37	61,615	0.06%	大買/
2024/07/02	0	0.00	20	14.93	14.90	-20	58,151	-0.03%
2024/07/01	100	14.80	3	14.90	14.90	97	58,124	0.17%
2024/06/28	18	15.18	12	15.12	15.10	6	57,618	0.01%
2024/06/27	13	15.06	0	0.00	15.05	13	56,841	0.02%
2024/06/26	44	15.34	26.1	15.15	15.15	17.9	56,891	0.03%
2024/06/25	20	15.50	0	0.00	15.45	20	59,093	0.03%
2024/06/24	0	0.00	23	15.57	15.55	-23	59,387	-0.04%
2024/06/21	2	15.70	121	15.57	15.60	-119	59,613	-0.20%	大賣/鉅額交易
2024/06/19	11	15.54	3	15.50	15.50	8	59,258	0.01%
2024/06/18	2	15.45	10.1	15.42	15.45	-8.1	59,306	-0.01%
2024/06/17	12	15.23	5	15.20	15.15	7	59,622	0.01%
2024/06/14	0	0.00	23.2	15.25	15.25	-23.2	59,794	-0.04%
2024/06/13	21	15.28	10	15.20	15.20	11	60,232	0.02%
2024/06/12	10.1	15.13	20.3	15.10	15.15	-10.2	61,424	-0.02%
2024/06/11	25.2	15.81	30.2	15.72	15.75	-5	62,435	-0.01%
2024/06/07	131	15.26	35	15.38	15.40	96	61,334	0.16%	大買/
2024/06/06	1	15.00	297	14.90	15.10	-296	60,285	-0.49%	大賣/鉅額交易
2024/06/05	0	0.00	2	14.15	14.10	-2	56,829	0.00%
2024/06/04	0	14.00	0	0.00	14.00	0	57,382	0.00%
2024/06/03	0	0.00	1	14.05	14.10	-1	58,671	0.00%
2024/05/31	0	0.00	10	14.00	14.10	-10	58,990	-0.02%
2024/05/30	32	13.95	0	0.00	13.85	32	58,508	0.05%
2024/05/29	11	13.96	0	0.00	13.90	11	58,184	0.02%
2024/05/28	70	14.20	1	14.10	14.20	69	57,676	0.12%
2024/05/27	2.2	14.00	1	14.05	14.05	1.2	57,879	0.00%
2024/05/24	2	14.00	1	14.10	14.00	1	57,655	0.00%
2024/05/23	12	14.00	4	14.05	14.00	8	57,367	0.01%
2024/05/21	12	14.26	1	14.15	14.15	11	56,838	0.02%
2024/05/20	0	0.00	5	14.40	14.40	-5	56,115	-0.01%
2024/05/17	0	0.00	6.1	14.30	14.40	-6.1	55,609	-0.01%
2024/05/16	4	14.41	18	14.44	14.40	-14	55,465	-0.03%
2024/05/15	1	14.30	7	14.38	14.25	-6	55,020	-0.01%
2024/05/14	1	14.05	3	14.10	14.10	-2	54,162	0.00%
2024/05/13	181.1	14.25	19	14.29	14.15	162.1	53,947	0.30%	大買/鉅額交易
2024/05/10	22	13.95	31.2	13.98	14.15	-9.2	52,903	-0.02%
2024/05/09	0	0.00	2	13.88	13.70	-2	51,594	0.00%
2024/05/08	12	13.80	0.9	13.85	13.80	11.1	51,313	0.02%
2024/05/07	2	13.85	0	0.00	13.85	2	51,251	0.00%
2024/05/06	0	0.00	0.1	13.85	13.85	-0.1	50,893	0.00%
2024/05/02	1	13.80	0.1	13.75	13.70	0.9	50,172	0.00%
2024/04/29	1	13.50	40	13.36	13.60	-39	49,446	-0.08%
2024/04/26	3	13.47	0	0.00	13.45	3	48,260	0.01%
2024/04/24	2	13.65	6	13.70	13.70	-4	48,536	-0.01%
2024/04/22	15	13.50	1.1	13.58	13.50	13.9	49,563	0.03%
2024/04/19	3.1	13.14	0	0.00	13.20	3.1	49,397	0.01%
2024/04/18	0	0.00	12.1	13.33	13.50	-12.1	48,701	-0.02%
2024/04/17	11	13.34	1	13.25	13.35	10	48,466	0.02%
2024/04/16	30.2	13.28	0	0.00	13.25	30.2	48,160	0.06%
2024/04/15	13.1	13.66	0	0.00	13.65	13.1	47,069	0.03%
2024/04/12	15	13.82	0	13.90	13.80	15	46,688	0.03%
2024/04/11	0.1	13.90	2	13.95	14.00	-1.9	46,140	0.00%
2024/04/10	3	14.07	0	0.00	14.00	3	45,802	0.01%
2024/04/09	0	13.95	9.1	14.15	14.15	-9.1	45,547	-0.02%
2024/04/08	0	0.00	3	13.95	14.00	-3	44,994	-0.01%
2024/04/03	7	13.82	0.3	13.85	13.80	6.7	44,741	0.02%
2024/04/02	2	13.95	0	0.00	13.90	2	44,676	0.00%
2024/04/01	0	0.00	6	14.00	14.00	-6	44,652	-0.01%
2024/03/29	3	13.98	29	13.87	13.95	-26	44,334	-0.06%
2024/03/28	45.6	13.95	0	0.00	13.85	45.6	43,528	0.10%
2024/03/27	0.4	14.50	12	14.55	14.55	-11.6	40,560	-0.03%
2024/03/26	11.3	14.31	8	14.42	14.30	3.3	39,547	0.01%
2024/03/25	0	0.00	3	14.10	14.25	-3	38,863	-0.01%
2024/03/22	2	14.00	2	14.15	14.05	0	38,576	0.00%
2024/03/21	0	0.00	4	14.08	14.15	-4	38,212	-0.01%
2024/03/20	4	13.95	44	13.90	13.85	-40	38,248	-0.10%
2024/03/19	3	14.07	26	14.05	14.10	-23	38,260	-0.06%
2024/03/18	68	14.11	3	14.20	14.20	65	38,002	0.17%
2024/03/15	14	13.96	10	14.06	14.15	4	37,396	0.01%
2024/03/14	63	14.28	165	14.18	14.25	-102	35,673	-0.29%	大賣/鉅額交易
2024/03/13	23	13.82	21	13.80	13.80	2	32,970	0.01%
2024/03/12	35	13.48	57.1	13.53	13.60	-22.1	31,600	-0.07%
2024/03/11	26	13.43	184.1	13.41	13.45	-158	30,649	-0.52%	大賣/鉅額交易
2024/03/08	13	12.91	8	12.96	12.95	5	29,327	0.02%
2024/03/07	30.2	12.87	37.5	12.86	12.90	-7.3	29,839	-0.02%
2024/03/06	23	12.60	10.1	12.60	12.60	12.9	29,918	0.04%
2024/03/05	45	12.50	0	0.00	12.45	45	33,830	0.13%
2024/03/01	1	12.50	10	12.60	12.50	-9	39,658	-0.02%
2024/02/29	10	12.40	14	12.53	12.55	-4	43,080	-0.01%
2024/02/27	6	12.36	1	12.30	12.40	5	44,704	0.01%
2024/02/26	1	12.40	6	12.40	12.35	-5	46,070	-0.01%
2024/02/23	1.2	12.41	0	0.00	12.40	1.2	47,671	0.00%
2024/02/22	0	0.00	10	12.35	12.40	-10	49,046	-0.02%
2024/02/21	4.6	12.39	0	0.00	12.35	4.6	49,202	0.01%
2024/02/20	0	12.48	0	0.00	12.45	0	49,793	0.00%
2024/02/19	8	12.40	14.2	12.45	12.45	-6.2	50,244	-0.01%
2024/02/16	3	12.25	0	12.30	12.35	3	50,793	0.01%
2024/02/15	0	0.00	20	12.20	12.15	-20	50,685	-0.04%
2024/02/05	15	12.05	0	0.00	12.10	15	50,576	0.03%
2024/02/02	0	0.00	0	12.20	12.20	0	50,556	0.00%
2024/02/01	1	12.15	0.1	12.18	12.25	0.9	50,772	0.00%
2024/01/31	40	12.07	0	0.00	12.05	40	50,839	0.08%
2024/01/30	0	0.00	0.1	12.20	12.10	-0.1	50,965	0.00%
2024/01/29	10	12.25	0	0.00	12.25	10	51,202	0.02%
2024/01/26	5	12.10	51	12.25	12.15	-46	51,775	-0.09%
2024/01/25	0	0.00	2	12.10	12.10	-2	52,066	0.00%
2024/01/24	1	12.10	0	0.00	12.10	1	52,283	0.00%
2024/01/23	3	11.95	0	0.00	12.05	3	52,520	0.01%
2024/01/22	1	11.90	0	0.00	11.90	1	53,007	0.00%
2024/01/19	53	11.90	0	0.00	11.90	53	53,163	0.10%
2024/01/17	10	11.81	2	11.80	11.75	8	53,613	0.01%
2024/01/16	14	11.91	21	11.92	11.90	-7	53,479	-0.01%
2024/01/15	15	12.25	1	12.20	12.15	14	53,015	0.03%
2024/01/12	6	12.28	0	0.00	12.25	6	53,421	0.01%
2024/01/11	2	12.30	0	0.00	12.25	2	53,564	0.00%
2024/01/10	1	12.30	1	12.25	12.25	0	53,837	0.00%
2024/01/09	1	12.35	0	0.00	12.30	1	54,039	0.00%
2024/01/04	10.7	12.26	0	0.00	12.30	10.7	54,691	0.02%
2024/01/03	3.1	12.30	0	0.00	12.30	3.1	55,093	0.01%
2024/01/02	0	0.00	4.1	12.45	12.45	-4.1	54,856	-0.01%
2023/12/29	2	12.50	0	0.00	12.55	2	54,797	0.00%
2023/12/27	2	12.45	6	12.50	12.50	-4	54,781	-0.01%
2023/12/26	0	0.00	1	12.40	12.40	-1	54,623	0.00%
2023/12/21	2	12.33	0	0.00	12.30	2	54,925	0.00%
2023/12/20	1.3	12.40	5	12.35	12.35	-3.7	54,910	-0.01%
2023/12/19	0	0.00	6	12.45	12.35	-6	55,067	-0.01%
2023/12/15	5	12.60	1	12.55	12.55	4	55,269	0.01%
2023/12/14	2	12.45	16	12.49	12.50	-14	54,687	-0.03%
2023/12/13	0	0.00	0.1	12.25	12.20	-0.1	53,630	0.00%
2023/12/12	1	12.30	0	0.00	12.25	1	53,809	0.00%
2023/12/11	0	0.00	15	12.35	12.35	-15	53,659	-0.03%
2023/12/07	0	0.00	20	12.25	12.35	-20	53,498	-0.04%
2023/12/06	0	0.00	6	12.40	12.35	-6	53,356	-0.01%
2023/12/05	10.1	12.25	18	12.30	12.30	-7.9	53,211	-0.01%
2023/12/04	60.3	12.42	0	0.00	12.35	60.3	52,563	0.11%
2023/12/01	20.1	12.57	1	12.65	12.55	19.1	51,212	0.04%
2023/11/30	4	12.61	8	12.64	12.70	-4	49,413	-0.01%
2023/11/29	19	12.44	15	12.59	12.60	4	45,066	0.01%
2023/11/28	0	0.00	17	12.45	12.55	-17	42,005	-0.04%
2023/11/27	39.3	12.31	10.4	12.21	12.45	28.9	39,420	0.07%
2023/11/24	0	0.00	4	12.55	12.55	-4	35,732	-0.01%
2023/11/22	12.2	12.07	0	0.00	12.30	12.2	31,935	0.04%
2023/11/21	20	12.05	82	12.10	12.20	-62	30,415	-0.20%
2023/11/20	0.1	11.90	0	0.00	11.90	0.1	29,194	0.00%
2023/11/17	0.1	12.05	3	12.02	11.95	-2.9	29,073	-0.01%
2023/11/16	10.1	11.85	6	11.85	11.95	4.1	28,614	0.01%
2023/11/15	4.1	11.70	73	11.73	11.80	-68.9	28,189	-0.24%
2023/11/14	3	11.50	0	0.00	11.50	3	27,640	0.01%
2023/11/13	3.1	11.52	93	11.55	11.55	-89.9	27,617	-0.33%
2023/11/10	5.1	11.49	30	11.45	11.45	-24.9	27,833	-0.09%
2023/11/09	0	0.00	50	11.48	11.45	-50	28,172	-0.18%
2023/11/08	15.1	11.50	17	11.43	11.45	-1.9	28,632	-0.01%
2023/11/07	1	11.50	0	0.00	11.50	1	28,680	0.00%
2023/11/06	1.2	11.61	15	11.65	11.65	-13.8	28,960	-0.05%
2023/11/03	0.6	11.48	16	11.45	11.55	-15.4	28,753	-0.05%
2023/11/02	5	11.20	3	11.32	11.20	2	28,448	0.01%
2023/11/01	5	11.22	0	0.00	11.20	5	27,918	0.02%
2023/10/31	2.1	11.20	0	0.00	11.30	2.1	27,990	0.01%
2023/10/30	1.1	11.20	11	11.32	11.20	-9.9	28,435	-0.03%
2023/10/27	13.5	11.31	5	11.35	11.30	8.5	28,305	0.03%
2023/10/26	13.6	11.32	1	11.50	11.30	12.6	28,839	0.04%
2023/10/25	11	11.53	0	0.00	11.50	11	28,538	0.04%
2023/10/24	34	11.57	5.8	11.56	11.55	28.2	29,404	0.10%
2023/10/23	2.5	11.56	0	0.00	11.55	2.5	29,930	0.01%
2023/10/20	29.1	11.64	6	11.70	11.70	23.1	29,769	0.08%
2023/10/19	1.1	11.85	0	0.00	11.85	1.1	29,817	0.00%
2023/10/18	2	11.90	0	0.00	11.95	2	30,196	0.01%
2023/10/17	0.2	11.95	1	11.95	11.95	-0.8	30,459	0.00%
2023/10/16	0	0.00	1	12.00	12.05	-1	30,957	0.00%
2023/10/12	80.1	11.95	3	11.95	12.05	77.1	32,038	0.24%
2023/10/11	1.2	11.91	6.5	11.81	11.95	-5.3	31,848	-0.02%
2023/10/06	0.1	11.60	2	11.65	11.60	-1.9	31,756	-0.01%
2023/10/05	2.5	11.59	0.4	11.70	11.55	2.1	31,921	0.01%
2023/10/04	3.6	11.56	2	11.70	11.55	1.6	31,971	0.01%
2023/10/03	3.2	11.70	0	0.00	11.70	3.2	32,604	0.01%
2023/10/02	7	11.79	0	0.00	11.75	7	32,989	0.02%
2023/09/28	0	0.00	51.1	11.80	11.80	-51.1	33,805	-0.15%
2023/09/27	8.5	11.71	3.4	11.75	11.75	5.1	34,084	0.02%
2023/09/26	2.4	11.80	3.6	11.86	11.80	-1.2	34,680	0.00%
2023/09/25	1	11.85	1	11.90	11.85	0	34,740	0.00%
2023/09/22	5	11.74	16	11.75	11.70	-11	35,247	-0.03%
2023/09/21	7.2	11.78	11	11.80	11.75	-3.8	35,117	-0.01%
2023/09/20	22.2	11.86	0	0.00	11.85	22.2	34,924	0.06%
2023/09/19	1	11.95	0	0.00	11.95	1	34,882	0.00%
2023/09/15	0.2	12.05	0	0.00	12.05	0.2	35,255	0.00%
2023/09/14	2.1	12.03	2	12.05	12.05	0.1	35,171	0.00%
2023/09/13	1.3	11.95	0	0.00	11.95	1.3	35,381	0.00%
2023/09/12	8.1	11.93	0	0.00	11.95	8.1	35,878	0.02%
2023/09/11	5	11.96	0	0.00	11.95	5	36,058	0.01%
2023/09/08	1.2	11.91	2	12.00	11.95	-0.8	36,122	0.00%
2023/09/07	5	11.87	3	11.90	11.90	2	36,508	0.01%
2023/09/06	10	11.88	2	11.95	11.85	8	36,588	0.02%
2023/09/05	1.1	11.95	0	0.00	12.00	1.1	36,515	0.00%
2023/09/04	1.2	12.01	0	0.00	12.05	1.2	36,677	0.00%
2023/09/01	2	11.90	15	12.00	11.95	-13	36,792	-0.04%
2023/08/31	5	11.89	38	11.91	11.85	-33	36,860	-0.09%
2023/08/30	3	12.00	0	0.00	12.00	3	36,989	0.01%
2023/08/29	0.2	11.93	1	11.95	11.95	-0.8	37,346	0.00%
2023/08/28	2	11.75	6	11.89	11.90	-4	37,572	-0.01%
2023/08/25	2	11.73	0	11.80	11.70	2	38,998	0.01%
2023/08/24	5	11.77	0	0.00	11.75	5	39,531	0.01%
2023/08/23	1.1	11.80	5	11.79	11.80	-3.9	39,899	-0.01%
2023/08/22	4	11.81	1	11.90	11.80	3	40,490	0.01%
2023/08/21	0	0.00	1	12.00	11.90	-1	40,910	0.00%
2023/08/18	11.1	11.89	0	0.00	11.90	11.1	41,285	0.03%
2023/08/17	4.2	11.91	25	11.94	11.90	-20.8	41,443	-0.05%
2023/08/16	17	11.88	15	11.92	11.90	2	41,624	0.00%
2023/08/15	3.1	12.05	15	12.05	12.05	-11.9	41,393	-0.03%
2023/08/14	59.2	12.16	2	12.35	12.15	57.2	41,441	0.14%
2023/08/11	12	12.46	2	12.40	12.40	10	41,219	0.02%
2023/08/10	0	0.00	41	12.55	12.50	-41	41,338	-0.10%
2023/08/09	0.1	12.45	0	0.00	12.50	0.1	41,164	0.00%
2023/08/08	33.1	12.41	10	12.45	12.40	23.1	41,385	0.06%
2023/08/07	5	12.52	0.2	12.55	12.50	4.8	41,235	0.01%
2023/08/04	3	12.50	6	12.45	12.50	-3	41,371	-0.01%
2023/08/02	4.1	12.49	2	12.60	12.40	2.1	41,461	0.01%
2023/08/01	2	12.65	2	12.60	12.65	0	42,203	0.00%
2023/07/31	4	12.58	39	12.60	12.55	-35	41,906	-0.08%
2023/07/28	4	12.55	18.4	12.60	12.60	-14.4	41,154	-0.03%
2023/07/27	14.1	12.65	2	12.70	12.70	12.1	40,781	0.03%
2023/07/26	3.1	12.50	2	12.30	12.45	1.1	39,740	0.00%
2023/07/24	12	12.30	0	0.00	12.25	12	39,313	0.03%
2023/07/20	2.1	12.35	2	12.40	12.40	0.1	39,236	0.00%
2023/07/19	17	12.37	21.5	12.40	12.30	-4.5	39,208	-0.01%
2023/07/18	1	12.50	2	12.40	12.35	-1	38,986	0.00%
2023/07/17	0.1	12.50	5.9	12.50	12.50	-5.8	38,150	-0.02%
2023/07/14	4.1	12.32	46.1	12.28	12.30	-42	37,476	-0.11%
2023/07/13	10	12.22	3	12.23	12.15	7	37,297	0.02%
2023/07/12	3.1	12.27	0	0.00	12.30	3.1	37,007	0.01%
2023/07/11	5.2	12.30	4.6	12.34	12.30	0.6	37,145	0.00%
2023/07/10	13.3	12.30	27	12.42	12.20	-13.7	37,253	-0.04%
2023/07/07	8	11.85	14.4	11.91	11.90	-6.4	36,579	-0.02%
2023/07/06	50.1	12.02	4	12.13	11.95	46.1	36,258	0.13%
2023/07/05	30	12.20	0	0.00	12.15	30	35,477	0.08%
2023/07/04	58.2	12.29	10	12.25	12.20	48.2	35,383	0.14%
2023/07/03	1	12.40	0	0.00	12.40	1	34,738	0.00%
2023/06/30	27.9	12.44	16	12.46	12.40	11.9	34,721	0.03%
2023/06/29	6.1	12.58	10	12.60	12.55	-3.9	34,295	-0.01%
2023/06/28	42.1	12.55	0	0.00	12.55	42.1	34,327	0.12%
2023/06/27	21.1	12.55	0	0.00	12.50	21.1	34,223	0.06%
2023/06/26	1	12.60	0	0.00	12.60	1	34,067	0.00%
2023/06/21	2	12.65	0	0.00	12.70	2	34,087	0.01%
2023/06/20	21.1	12.70	0	0.00	12.70	21.1	34,095	0.06%
2023/06/19	9.1	12.71	2	12.75	12.70	7.1	33,951	0.02%
2023/06/16	2	12.80	42	12.85	12.75	-40	33,773	-0.12%
2023/06/15	2	12.85	1	12.90	12.80	1	33,371	0.00%
2023/06/13	3	12.85	1	12.85	12.85	2	34,207	0.01%
2023/06/12	2	12.90	8	13.00	12.90	-6	34,173	-0.02%
2023/06/09	1	12.95	26	13.00	13.00	-25	34,750	-0.07%
2023/06/08	20	13.00	0	0.00	13.00	20	35,215	0.06%
2023/06/07	24	13.10	20	13.10	13.10	4	35,617	0.01%
2023/06/06	0	0.00	3	13.13	13.10	-3	35,539	-0.01%
2023/06/05	3.2	13.00	14	13.05	13.00	-10.8	35,469	-0.03%
2023/06/02	0	0.00	7	12.85	12.90	-7	35,074	-0.02%
2023/06/01	7	12.81	0	0.00	12.80	7	34,776	0.02%
2023/05/31	4	12.81	1	12.90	12.70	3	34,643	0.01%
2023/05/30	17	12.83	0	0.00	12.80	17	33,423	0.05%
2023/05/29	3	12.83	1	12.90	12.80	2	33,060	0.01%
2023/05/26	105.2	12.94	5	12.93	12.85	100.2	32,925	0.30%	大買/
2023/05/25	4.5	13.03	0	0.00	13.00	4.5	32,351	0.01%
2023/05/24	5.1	13.30	0	0.00	13.30	5.1	31,920	0.02%
2023/05/23	0	0.00	4	13.30	13.30	-4	31,516	-0.01%
2023/05/22	0	0.00	11	13.28	13.30	-11	31,368	-0.04%
2023/05/19	15	13.20	0	0.00	13.20	15	31,058	0.05%
2023/05/18	5	13.10	29	13.17	13.20	-24	30,976	-0.08%
2023/05/17	0	0.00	4	13.08	13.05	-4	30,495	-0.01%
2023/05/16	0	0.00	2	12.95	13.00	-2	30,147	-0.01%
2023/05/15	4	12.64	0	0.00	12.80	4	29,985	0.01%
2023/05/12	7.1	12.64	1	12.65	12.65	6.1	29,769	0.02%
2023/05/11	5	12.75	1	12.85	12.80	4	29,418	0.01%
2023/05/10	5	12.85	2	12.95	12.95	3	29,302	0.01%
2023/05/09	3.1	12.79	11	12.71	12.85	-7.9	29,283	-0.03%
2023/05/08	19.1	12.75	18	12.76	12.80	1.1	29,107	0.00%
2023/05/05	4	13.30	1	13.30	13.30	3	27,761	0.01%
2023/05/04	7	13.25	5	13.20	13.25	2	28,006	0.01%
2023/05/03	0	0.00	15	13.13	13.20	-15	28,349	-0.05%
2023/05/02	0	0.00	5.6	13.10	13.20	-5.6	28,770	-0.02%
2023/04/28	0.1	13.00	0	0.00	13.10	0.1	29,486	0.00%
2023/04/27	0.9	13.00	0	0.00	12.95	0.9	29,614	0.00%
2023/04/26	1.1	12.95	1	12.95	13.05	0.1	29,273	0.00%
2023/04/25	5	12.95	100	13.00	12.95	-95	28,761	-0.33%
2023/04/24	1	13.25	24	13.30	13.20	-23	28,179	-0.08%
2023/04/21	5	13.10	26.4	13.17	13.15	-21.4	27,748	-0.08%
2023/04/20	2	13.00	0	0.00	13.05	2	27,377	0.01%
2023/04/19	1	13.10	0	0.00	13.05	1	27,805	0.00%
2023/04/18	0.2	13.15	0.2	13.15	13.15	0	27,717	0.00%
2023/04/17	2	13.25	16	13.28	13.25	-14	27,621	-0.05%
2023/04/14	7	13.24	2	13.23	13.30	5	27,440	0.02%
2023/04/13	9.4	13.11	1	13.20	13.20	8.4	27,109	0.03%
2023/04/12	24	13.15	0	0.00	13.20	24	26,764	0.09%
2023/04/11	8	12.90	4	13.00	13.00	4	26,444	0.02%
2023/04/10	0	0.00	1	12.85	12.90	-1	26,335	0.00%
2023/04/07	0	0.00	2	12.63	12.80	-2	26,163	-0.01%
2023/03/30	1	12.50	0	0.00	12.50	1	25,411	0.00%
2023/03/29	0	0.00	10	12.60	12.60	-10	25,347	-0.04%
2023/03/28	2	12.50	0	0.00	12.45	2	25,376	0.01%
2023/03/27	16	12.35	0	0.00	12.45	16	25,339	0.06%
2023/03/24	3	12.40	0	0.00	12.40	3	25,833	0.01%
2023/03/23	1	12.50	2	12.50	12.55	-1	25,593	0.00%
2023/03/22	8	12.41	0	0.00	12.40	8	25,544	0.03%
2023/03/21	2.4	12.18	0	0.00	12.25	2.4	25,792	0.01%
2023/03/20	12	12.06	8	12.10	12.10	4	25,972	0.02%
2023/03/17	6	12.22	0	0.00	12.20	6	25,913	0.02%
2023/03/16	16	12.15	40	12.35	12.10	-24	25,616	-0.09%
2023/03/15	3	12.57	0	0.00	12.50	3	25,367	0.01%
2023/03/14	17	12.57	0	0.00	12.55	17	25,273	0.07%
2023/03/13	3.1	12.78	0	0.00	12.80	3.1	24,754	0.01%
2023/03/10	4.3	12.93	0	0.00	12.90	4.3	24,453	0.02%
2023/03/09	4	13.10	0	0.00	13.10	4	24,424	0.02%
2023/03/08	0	13.20	0	0.00	13.20	0	25,121	0.00%
2023/03/07	0.1	13.25	0	0.00	13.25	0.1	25,718	0.00%
2023/03/06	1.4	13.20	0	0.00	13.15	1.4	26,209	0.01%
2023/03/02	9	13.06	0	0.00	13.10	9	28,066	0.03%
2023/03/01	7	13.09	0	0.00	13.05	7	28,476	0.02%
2023/02/24	2.2	13.11	0	0.00	13.20	2.2	28,866	0.01%
2023/02/23	6.2	13.15	1	13.10	13.20	5.2	28,602	0.02%
2023/02/22	0	13.10	2	13.10	13.10	-2	28,595	-0.01%
2023/02/20	1	13.35	0	0.00	13.35	1	28,738	0.00%
2023/02/16	0	0.00	4	13.10	13.05	-4	29,019	-0.01%
2023/02/15	0	0.00	1	13.00	13.00	-1	29,647	0.00%
2023/02/14	3	13.08	0	0.00	13.05	3	29,765	0.01%
2023/02/13	3	13.02	0	0.00	13.05	3	29,790	0.01%
2023/02/10	3	12.95	2	12.90	12.90	1	29,659	0.00%
2023/02/09	0	0.00	5	13.05	13.00	-5	29,694	-0.02%
2023/02/06	0	0.00	7	13.10	13.05	-7	29,761	-0.02%
2023/02/02	2	13.15	0	0.00	13.15	2	29,855	0.01%
2023/02/01	7	13.06	22	13.00	13.15	-15	29,676	-0.05%
2023/01/31	11	13.20	2	13.20	13.20	9	29,451	0.03%
2023/01/30	0.1	13.20	20	13.18	13.20	-19.9	29,286	-0.07%
2023/01/17	0	0.00	4	13.00	13.05	-4	28,843	-0.01%
2023/01/16	2	13.00	0	0.00	13.00	2	28,920	0.01%
2023/01/13	0	0.00	10	13.05	12.95	-10	28,982	-0.03%
2023/01/12	0	0.00	10	12.95	12.95	-10	29,601	-0.03%
2023/01/11	2	12.95	340	12.97	12.90	-338	29,806	-1.13%	大賣/鉅額交易
2023/01/10	350	13.00	0	0.00	13.00	350	30,096	1.16%	大買/鉅額交易
2023/01/09	0	0.00	1	13.00	13.05	-1	30,697	0.00%
2023/01/06	30	12.80	0	0.00	12.85	30	30,836	0.10%
2022/12/30	4	12.65	0	0.00	12.60	4	32,374	0.01%
2022/12/29	1.2	12.53	0	0.00	12.60	1.2	32,654	0.00%
2022/12/28	2	12.80	0	0.00	12.70	2	32,814	0.01%
2022/12/27	0	0.00	1	12.80	12.80	-1	33,115	0.00%
2022/12/26	0	0.00	3	12.77	12.80	-3	33,481	-0.01%
2022/12/23	1	12.65	2	12.76	12.70	-1	34,208	0.00%
2022/12/22	1	12.80	0.1	12.78	12.80	0.9	34,711	0.00%
2022/12/21	0	0.00	5	12.60	12.55	-5	35,392	-0.01%
2022/12/20	16	12.53	8	12.57	12.50	8	35,591	0.02%
2022/12/19	0	0.00	0.1	12.75	12.70	-0.1	35,816	0.00%
2022/12/16	25	12.74	0.1	12.80	12.70	24.9	35,953	0.07%
2022/12/15	12	12.87	0.1	12.90	12.85	11.9	35,798	0.03%
2022/12/14	0	0.00	0.1	12.90	12.85	-0.1	35,970	0.00%
2022/12/13	1	12.80	1	12.80	12.80	0	35,904	0.00%
2022/12/12	32	12.67	0.1	12.95	12.95	32	35,739	0.09%
2022/12/09	10	12.90	2	12.95	12.95	8	35,902	0.02%
2022/12/08	0	0.00	1	13.00	12.95	-1	35,926	0.00%
2022/12/07	7	13.10	20.5	13.18	13.05	-13.5	35,906	-0.04%
2022/12/06	2	13.23	4	13.25	13.15	-2	35,608	-0.01%
2022/12/05	3	13.35	90.1	13.54	13.40	-87.1	35,543	-0.25%
2022/12/02	0	0.00	2.1	13.35	13.45	-2.1	35,558	-0.01%
2022/12/01	94	13.43	7.1	13.37	13.35	87	35,802	0.24%
2022/11/30	1	13.20	1.4	13.37	13.35	-0.4	35,621	0.00%
2022/11/29	2	13.20	2.6	13.13	13.20	-0.6	35,278	0.00%
2022/11/28	1.1	12.82	0	0.00	12.90	1.1	34,752	0.00%
2022/11/25	2	12.85	2	13.05	12.90	0	34,401	0.00%
2022/11/24	3.2	12.94	20	13.13	12.90	-16.8	34,049	-0.05%
2022/11/23	12	13.52	3.1	13.55	13.50	9	32,858	0.03%
2022/11/22	0.3	13.35	58.3	13.35	13.45	-58	32,652	-0.18%
2022/11/21	0	0.00	12.1	13.12	13.10	-12.1	32,038	-0.04%
2022/11/18	0	0.00	0.1	12.98	13.00	-0.1	31,905	0.00%
2022/11/16	10	13.05	31	13.03	13.00	-21	32,232	-0.07%
2022/11/15	0	0.00	2	13.15	13.15	-2	31,920	-0.01%
2022/11/14	1	13.05	18.3	13.02	13.00	-17.3	31,678	-0.05%
2022/11/11	0.4	12.70	37.3	12.75	12.90	-36.8	31,336	-0.12%
2022/11/10	1	12.30	0	0.00	12.30	1	30,699	0.00%
2022/11/09	0	0.00	0.2	12.48	12.50	-0.2	30,668	0.00%
2022/11/08	0	0.00	1.1	12.35	12.45	-1.1	30,757	0.00%
2022/11/07	0	0.00	12	12.30	12.35	-12	30,958	-0.04%
2022/11/04	2	12.10	1.1	12.11	12.20	0.9	31,640	0.00%
2022/11/02	1.2	11.92	0	12.00	11.95	1.2	32,186	0.00%
2022/11/01	0.2	11.95	13.1	11.95	11.95	-12.9	32,472	-0.04%
2022/10/31	5	11.77	0.2	11.85	11.75	4.9	33,331	0.01%
2022/10/28	0	0.00	2	11.70	11.70	-2	33,451	-0.01%
2022/10/27	1	11.85	2.1	11.80	11.75	-1.1	33,651	0.00%
2022/10/26	2	11.53	24.1	11.46	11.65	-22.1	33,886	-0.07%
2022/10/25	1	11.45	40.1	11.40	11.45	-39.1	33,785	-0.12%
2022/10/24	1	11.30	3	11.30	11.15	-2	33,711	-0.01%
2022/10/21	11.1	11.30	0	0.00	11.20	11.1	33,642	0.03%
2022/10/20	9	11.01	2	11.05	11.45	7	33,576	0.02%
2022/10/19	1	11.25	0	0.00	11.20	1	33,184	0.00%
2022/10/17	3.1	11.15	2	11.50	11.30	1.1	33,315	0.00%
2022/10/14	62	11.73	0.2	11.70	11.65	61.8	33,402	0.19%
2022/10/13	24	11.92	0.7	11.71	11.70	23.3	33,643	0.07%
2022/10/07	0	0.00	2	12.33	12.35	-2	33,475	-0.01%
2022/10/06	0.4	12.35	2	12.40	12.40	-1.6	33,769	0.00%
2022/10/05	3.1	12.23	5	12.19	12.30	-1.9	34,247	-0.01%
2022/10/04	3	11.97	2	11.90	11.90	1	34,793	0.00%
2022/10/03	1	11.75	1	11.80	11.80	0	34,722	0.00%
2022/09/30	3	11.98	1	12.10	12.00	2	34,939	0.01%
2022/09/29	1	12.25	0	0.00	12.25	1	35,131	0.00%
2022/09/28	15.2	12.21	3	12.15	12.15	12.2	36,677	0.03%
2022/09/27	8	12.58	0	0.00	12.55	8	37,719	0.02%
2022/09/26	13.3	12.65	2	12.60	12.60	11.3	38,487	0.03%
2022/09/23	0.2	12.90	6.1	12.95	12.85	-5.9	39,310	-0.02%
2022/09/22	1	12.75	0	0.00	12.80	1	40,238	0.00%
2022/09/21	1	13.00	2	12.95	13.00	-1	40,178	0.00%
2022/09/20	0	0.00	12	13.13	13.10	-12	40,194	-0.03%
2022/09/19	11.1	13.00	2	13.00	12.95	9.1	40,364	0.02%
2022/09/16	1	13.10	5	13.10	13.10	-4	40,380	-0.01%
2022/09/15	3	13.18	2	13.20	13.15	1	40,371	0.00%
2022/09/14	7.1	13.10	0	0.00	13.10	7.1	40,646	0.02%
2022/09/13	1	13.35	0	0.00	13.40	1	41,148	0.00%
2022/09/12	0.2	13.33	10	13.30	13.35	-9.8	42,125	-0.02%
2022/09/08	1.4	12.86	3	13.00	13.05	-1.6	42,931	0.00%
2022/09/07	31.2	12.85	0	0.00	12.85	31.2	43,472	0.07%
2022/09/06	0.1	13.10	19	13.13	13.15	-18.9	43,131	-0.04%
2022/09/05	11.1	13.01	0	0.00	13.10	11.1	43,196	0.03%
2022/09/02	5.1	13.17	0	0.00	13.15	5.1	43,369	0.01%
2022/09/01	0.2	13.27	0	0.00	13.30	0.2	43,288	0.00%
2022/08/31	10	13.40	0	13.40	13.40	10	43,083	0.02%
2022/08/30	1	13.30	0	0.00	13.35	1	42,942	0.00%
2022/08/29	1.3	13.41	0	0.00	13.35	1.3	42,862	0.00%
2022/08/26	1	13.75	10	13.70	13.75	-9	42,686	-0.02%
2022/08/25	10	13.60	2	13.55	13.65	8	42,924	0.02%
2022/08/24	0.2	13.55	0	0.00	13.55	0.2	43,184	0.00%
2022/08/23	1.3	13.62	2	13.55	13.55	-0.7	44,962	0.00%
2022/08/22	0.1	13.85	0	0.00	13.80	0.1	45,880	0.00%
2022/08/19	1	13.85	0	0.00	13.90	1	46,495	0.00%
2022/08/18	0.2	13.95	0.1	13.95	13.85	0.1	47,213	0.00%
2022/08/17	10	13.98	1	14.00	14.00	9	48,740	0.02%
2022/08/16	0	0.00	0.4	13.90	13.90	-0.4	49,597	0.00%
2022/08/15	2	13.90	0	0.00	13.90	2	50,188	0.00%
2022/08/12	7.4	13.83	0	0.00	13.90	7.4	50,247	0.01%
2022/08/11	10	13.89	31.1	13.78	13.90	-21.1	50,440	-0.04%
2022/08/10	1.1	13.55	0	0.00	13.55	1.1	50,223	0.00%
2022/08/09	3.3	13.35	10	13.50	13.40	-6.7	50,048	-0.01%
2022/08/08	21	13.27	0	0.00	13.35	21	50,538	0.04%
2022/08/05	6.1	13.27	2	13.28	13.35	4.1	50,824	0.01%
2022/08/04	6.2	12.84	0	0.00	12.85	6.2	51,344	0.01%
2022/08/03	8	12.76	0	0.00	12.85	8	51,628	0.02%
2022/08/02	1	12.85	0	0.00	12.90	1	52,319	0.00%
2022/08/01	2	12.90	0	0.00	13.05	2	53,286	0.00%
2022/07/29	3	12.95	0	0.00	12.90	3	53,744	0.01%
2022/07/28	2.3	12.88	0	0.00	12.95	2.3	53,825	0.00%
2022/07/27	9	12.84	2	12.80	12.85	7	53,828	0.01%
2022/07/26	2	12.88	1	12.90	12.95	1	54,020	0.00%
2022/07/25	7	12.85	0	0.00	12.85	7	54,429	0.01%
2022/07/22	6	12.71	0	0.00	12.75	6	54,861	0.01%
2022/07/21	115.1	12.54	110	12.65	12.65	5.1	55,525	0.01%	大買/大賣/
2022/07/20	3.2	12.86	1	12.95	12.75	2.2	55,493	0.00%
2022/07/19	4	12.70	2	12.70	12.80	2	55,479	0.00%
2022/07/18	4	12.68	0	0.00	12.70	4	55,457	0.01%
2022/07/15	7.1	12.52	0	0.00	12.50	7.1	55,469	0.01%
2022/07/14	3	12.70	1	12.80	12.75	2	55,745	0.00%
2022/07/13	3	12.75	1	12.85	12.80	2	55,895	0.00%
2022/07/12	19.4	12.35	5	12.30	12.30	14.4	56,245	0.03%
2022/07/11	5.1	12.81	1	12.85	12.80	4.1	56,183	0.01%
2022/07/08	14	12.98	0	0.00	12.90	14	56,933	0.02%
2022/07/07	2	12.70	5	12.86	12.90	-3	56,884	-0.01%
2022/07/06	16.3	12.97	10	13.25	12.90	6.3	56,712	0.01%
2022/07/05	62.1	14.22	2	14.18	14.25	60.1	56,037	0.11%
2022/07/04	29.2	14.22	44	14.23	14.20	-14.8	55,263	-0.03%
2022/07/01	145.1	14.42	141.2	14.36	14.30	4	56,045	0.01%	大買/大賣/
2022/06/30	114.1	14.72	142	14.75	14.70	-27.9	56,326	-0.05%	大買/大賣/
2022/06/29	1	15.20	0	15.25	15.20	1	55,861	0.00%
2022/06/28	26	15.24	0.1	15.27	15.30	25.9	57,279	0.05%
2022/06/27	0.1	15.35	0.1	15.40	15.25	0.1	57,834	0.00%
2022/06/24	2	15.20	0	0.00	15.25	2	57,680	0.00%
2022/06/23	3.2	15.07	4	15.01	15.10	-0.9	58,066	0.00%
2022/06/22	2	15.23	1	15.35	15.10	1	58,007	0.00%
2022/06/21	20.1	15.30	11.5	15.28	15.30	8.7	57,943	0.01%
2022/06/20	76.2	14.92	0	0.00	14.70	76.2	57,917	0.13%
2022/06/17	11.1	15.04	0	0.00	15.15	11.1	57,370	0.02%
2022/06/16	7.4	15.37	0	0.00	15.25	7.4	57,547	0.01%
2022/06/15	5	15.55	0	0.00	15.50	5	60,394	0.01%
2022/06/14	1.1	15.35	0	0.00	15.55	1.1	61,948	0.00%
2022/06/13	9.1	15.40	46	15.40	15.50	-36.9	62,344	-0.06%
2022/06/10	2	15.85	20.1	15.90	15.85	-18.1	62,582	-0.03%
2022/06/09	2	16.00	0	0.00	16.00	2	62,879	0.00%
2022/06/08	5	16.02	5.1	16.00	16.00	-0.1	63,200	0.00%
2022/06/07	4.2	15.93	0	0.00	15.90	4.2	64,557	0.01%
2022/06/06	143	16.09	17	15.98	16.05	126	65,053	0.19%	大買/鉅額交易
2022/06/02	10	15.82	0	0.00	15.80	10	66,395	0.02%
2022/06/01	11	16.00	34	16.02	15.95	-23	69,532	-0.03%
2022/05/31	14	15.97	1	16.00	16.20	13	71,755	0.02%
2022/05/30	0.3	16.15	30.1	15.93	16.15	-29.8	70,440	-0.04%
2022/05/27	2	15.40	4	15.55	15.50	-2	71,191	0.00%
2022/05/26	26.2	15.25	5	15.20	15.15	21.2	71,903	0.03%
2022/05/25	54.7	15.24	18.1	15.23	15.20	36.6	72,657	0.05%
2022/05/24	30.5	15.69	14	15.64	15.60	16.5	73,540	0.02%
2022/05/23	14.2	15.71	9	15.81	15.90	5.2	72,906	0.01%
2022/05/20	3	15.90	5	15.94	15.90	-2	73,902	0.00%
2022/05/19	4	15.83	0	0.00	15.80	4	74,219	0.01%
2022/05/18	17	16.24	1.1	16.07	16.35	15.9	74,585	0.02%
2022/05/17	3	15.88	1	15.90	15.85	2	74,977	0.00%
2022/05/16	51.4	15.87	10	15.89	15.85	41.4	75,317	0.05%
2022/05/13	18.2	15.92	5	15.99	16.00	13.2	75,827	0.02%
2022/05/12	85.7	15.95	5.9	16.13	15.85	79.8	76,243	0.10%
2022/05/11	78.3	16.50	13	16.54	16.40	65.3	75,317	0.09%
2022/05/10	42.1	16.64	37	16.70	16.70	5.1	75,489	0.01%
2022/05/09	155.8	16.84	96	16.89	16.85	59.8	75,350	0.08%	大買/
2022/05/06	69	17.30	11.1	17.35	17.45	57.9	75,578	0.08%
2022/05/05	16	17.76	16	17.66	17.65	0	77,448	0.00%
2022/05/04	64.4	17.69	37	17.70	17.70	27.4	77,747	0.04%
2022/05/03	6.2	17.66	8	17.70	17.70	-1.8	78,503	0.00%
2022/04/29	5	17.90	2	17.98	17.95	3	79,946	0.00%
2022/04/28	57	17.75	55	17.88	17.90	2	81,077	0.00%
2022/04/27	23.1	17.80	12	17.85	17.80	11.1	82,023	0.01%
2022/04/26	1.1	18.16	2	18.20	18.20	-0.9	82,580	0.00%
2022/04/25	33.3	18.21	25	18.29	18.15	8.3	83,009	0.01%
2022/04/22	3	18.47	3	18.55	18.60	0	84,359	0.00%
2022/04/21	7	18.48	14	18.51	18.40	-7	87,723	-0.01%
2022/04/20	0	0.00	9	18.59	18.75	-9	89,730	-0.01%
2022/04/19	12	18.51	2	18.63	18.50	10	92,335	0.01%
2022/04/18	177.1	18.45	159	18.51	18.50	18.1	96,008	0.02%	大買/大賣/
2022/04/15	8	19.00	17	18.94	19.00	-9	95,286	-0.01%
2022/04/14	28.5	19.27	7.2	19.28	19.20	21.3	95,330	0.02%
2022/04/13	7.1	19.59	9	19.62	19.65	-1.9	94,847	0.00%
2022/04/12	17.2	19.50	0	0.00	19.55	17.2	95,107	0.02%
2022/04/11	9	19.80	34	19.82	19.75	-25	94,877	-0.03%
2022/04/08	7	19.39	2	19.65	19.80	5	95,305	0.01%
2022/04/07	12.2	19.51	30	19.76	19.30	-17.8	96,001	-0.02%
2022/04/06	8.1	19.62	9	19.56	19.70	-0.9	95,900	0.00%
2022/04/01	6	19.18	22	19.30	19.30	-16	95,306	-0.02%
2022/03/31	33	19.38	20	19.27	19.20	13	94,938	0.01%
2022/03/30	0	0.00	7	19.05	19.05	-7	94,025	-0.01%
2022/03/29	1	18.90	19	18.95	18.95	-18	94,476	-0.02%
2022/03/28	2	18.50	67	18.85	18.95	-65	95,706	-0.07%
2022/03/25	8	18.89	2	18.90	18.75	6	96,220	0.01%
2022/03/24	0	0.00	1.1	19.00	19.00	-1.1	97,646	0.00%
2022/03/23	8.1	18.93	15.2	18.98	19.00	-7.1	100,697	-0.01%
2022/03/22	7	18.66	20	18.73	18.75	-13	100,951	-0.01%
2022/03/21	24.2	18.87	19	18.86	18.80	5.2	100,950	0.01%
2022/03/18	34	18.79	11	18.79	19.05	23	100,367	0.02%
2022/03/17	24	18.55	27	18.56	18.65	-3	97,396	0.00%
2022/03/16	70.1	17.85	7	17.86	17.85	63.1	96,195	0.07%
2022/03/15	18	17.73	7	17.63	17.80	11	95,878	0.01%
2022/03/14	1	17.50	10	17.64	17.55	-9	95,870	-0.01%
2022/03/11	23.1	17.55	2	17.50	17.50	21.1	96,277	0.02%
2022/03/10	9.9	17.71	39.1	17.63	17.70	-29.1	96,520	-0.03%
2022/03/09	50.8	17.09	0	0.00	17.05	50.8	95,926	0.05%
2022/03/08	26.6	17.06	26.1	17.01	16.95	0.5	95,709	0.00%
2022/03/07	56	17.02	110.5	17.00	17.05	-54.4	94,838	-0.06%	大賣/
2022/03/04	210.3	17.95	146.8	17.98	17.90	63.5	92,986	0.07%	大買/大賣/
2022/03/03	11.1	18.49	12	18.53	18.45	-0.9	91,649	0.00%
2022/03/02	43.1	18.34	111	18.33	18.40	-67.9	92,395	-0.07%	大賣/
2022/03/01	12.1	18.71	23	18.75	18.75	-10.9	91,081	-0.01%
2022/02/25	45	18.72	40	18.83	18.95	5	90,730	0.01%
2022/02/24	275.3	18.95	208	18.86	18.85	67.3	90,257	0.07%	大買/大賣/
2022/02/23	7	19.35	0	0.00	19.35	7	88,904	0.01%
2022/02/22	43.4	19.32	46	19.45	19.40	-2.6	90,191	0.00%
2022/02/21	5.3	19.51	31	19.52	19.60	-25.7	91,665	-0.03%
2022/02/18	23.2	19.51	6	19.48	19.50	17.2	96,169	0.02%
2022/02/17	3.5	19.39	3	19.38	19.35	0.5	96,496	0.00%
2022/02/16	14	19.32	3.5	19.31	19.30	10.5	97,777	0.01%
2022/02/15	39	19.23	4.5	19.32	19.15	34.5	100,508	0.03%
2022/02/14	20.3	19.12	32	19.12	19.20	-11.7	100,398	-0.01%
2022/02/11	1	19.40	0.5	19.35	19.30	0.5	99,506	0.00%
2022/02/10	1	19.15	70	19.24	19.30	-69	99,021	-0.07%
2022/02/09	13	19.44	34	19.28	19.30	-21	98,611	-0.02%
2022/02/08	4.4	19.06	9	19.19	19.25	-4.6	98,050	0.00%
2022/02/07	75	19.11	58.9	19.03	19.10	16.1	96,860	0.02%
2022/01/26	14	18.15	6	18.26	18.20	8	94,430	0.01%
2022/01/25	2.1	18.06	33	18.15	18.20	-30.9	93,985	-0.03%
2022/01/24	77.3	17.99	46	18.03	18.45	31.3	93,199	0.03%
2022/01/21	227.7	18.37	219.4	18.40	18.40	8.3	91,776	0.01%	大買/大賣/
2022/01/20	57	18.59	1	18.65	18.75	56	90,155	0.06%
2022/01/19	58.2	18.88	26	18.88	18.85	32.2	88,874	0.04%
2022/01/18	25	18.94	3	18.98	19.10	22	87,706	0.03%
2022/01/17	59.3	18.93	69	18.94	18.90	-9.7	86,585	-0.01%
2022/01/14	67	18.76	140	18.81	18.85	-73	84,692	-0.09%	大賣/
2022/01/13	29	18.46	20	18.60	18.65	9	81,356	0.01%
2022/01/12	62.3	18.27	235	18.36	18.45	-172.8	79,413	-0.22%	大賣/鉅額交易
2022/01/11	290.1	18.17	70.3	17.92	18.25	219.8	76,726	0.29%	大買/鉅額交易
2022/01/10	22.3	17.28	32.5	17.25	17.35	-10.2	73,683	-0.01%
2022/01/07	1	17.25	22	17.32	17.30	-21	73,695	-0.03%
2022/01/06	13	17.28	1	17.25	17.25	12	73,345	0.02%
2022/01/05	4.3	17.13	13	17.23	17.20	-8.7	73,189	-0.01%
2022/01/04	21	17.06	0.2	17.15	17.10	20.8	73,110	0.03%
2022/01/03	11.7	17.18	33.1	17.17	17.15	-21.4	72,981	-0.03%
2021/12/30	50	17.44	25	17.46	17.50	25	71,626	0.03%
2021/12/29	34.5	17.34	33.4	17.43	17.60	1.1	70,492	0.00%
2021/12/28	7	16.99	8.3	17.01	17.10	-1.3	69,355	0.00%
2021/12/27	7	16.89	0	0.00	16.90	7	68,922	0.01%
2021/12/24	63.1	16.88	19	16.86	16.85	44.1	69,645	0.06%
2021/12/23	25	16.67	12	16.68	16.70	13	69,265	0.02%
2021/12/22	0.2	16.60	20	16.55	16.65	-19.8	68,755	-0.03%
2021/12/21	1	16.50	0	0.00	16.60	1	67,626	0.00%
2021/12/20	38.1	16.71	7	16.84	16.55	31.1	67,018	0.05%
2021/12/17	5	16.88	3.1	16.79	16.85	2	65,735	0.00%
2021/12/16	7	16.45	2	16.60	16.50	5	62,859	0.01%
2021/12/15	8	16.55	5	16.64	16.55	3	63,353	0.00%
2021/12/14	1.2	16.51	21	16.50	16.60	-19.9	64,095	-0.03%
2021/12/13	6.3	16.72	0	0.00	16.65	6.3	65,341	0.01%
2021/12/10	64	16.68	30	16.65	16.60	34	65,336	0.05%
2021/12/09	4	16.54	11	16.55	16.65	-7	66,257	-0.01%
2021/12/08	60.1	16.65	23.1	16.70	16.50	37	66,982	0.06%
2021/12/07	42	16.67	116	16.42	16.70	-74	66,222	-0.11%	大賣/
2021/12/06	107.3	16.45	4.1	16.45	16.45	103.2	65,707	0.16%	大買/鉅額交易
2021/12/03	2	16.38	25	16.28	16.35	-23	65,448	-0.04%
2021/12/02	4	16.10	48	16.09	16.15	-44	65,049	-0.07%
2021/12/01	4.1	16.18	12	16.17	16.25	-7.9	64,906	-0.01%
2021/11/30	16	16.22	6	16.22	16.40	10	64,479	0.02%
2021/11/29	16.1	16.00	82	16.00	16.20	-65.9	64,003	-0.10%
2021/11/26	33.7	16.45	1	16.65	16.35	32.7	63,263	0.05%
2021/11/25	17.4	16.72	5	16.75	16.80	12.4	62,823	0.02%
2021/11/24	82	16.85	1	16.90	16.80	81	63,421	0.13%
2021/11/23	15	16.68	63	16.77	16.80	-48	62,961	-0.08%
2021/11/22	16.1	16.72	60	16.73	16.70	-43.9	62,204	-0.07%
2021/11/19	20	16.84	5	16.80	16.85	15	61,861	0.02%
2021/11/18	132	17.17	16.1	17.20	17.10	115.9	60,633	0.19%	大買/鉅額交易
2021/11/17	120	16.73	65.1	16.65	16.95	54.9	58,267	0.09%	大買/
2021/11/16	10.2	15.50	79	15.36	15.65	-68.8	54,411	-0.13%
2021/11/15	91	15.64	51	15.66	15.60	40	54,942	0.07%
2021/11/12	43	15.02	118.5	14.96	15.30	-75.5	53,620	-0.14%	大賣/
2021/11/11	7	14.52	2	14.55	14.50	5	51,294	0.01%
2021/11/10	5	14.31	3	14.30	14.35	2	53,352	0.00%
2021/11/09	20	14.30	0	0.00	14.30	20	56,846	0.04%
2021/11/08	2	14.20	1	14.20	14.30	1	57,001	0.00%
2021/11/05	2	14.15	3	14.13	14.15	-1	58,065	0.00%
2021/11/04	11	14.20	20	14.25	14.15	-9	59,407	-0.02%
2021/11/03	5.1	14.10	0	0.00	14.15	5.1	60,455	0.01%
2021/11/02	8	14.15	0	0.00	14.15	8	61,236	0.01%
2021/11/01	10	14.13	2	14.15	14.10	8	61,653	0.01%
2021/10/29	4.2	14.20	1	14.25	14.20	3.2	61,686	0.01%
2021/10/28	0	0.00	1.1	14.30	14.35	-1.1	61,681	0.00%
2021/10/27	2	14.30	10.1	14.30	14.30	-8.1	61,901	-0.01%
2021/10/26	14	14.20	4	14.30	14.30	10	62,189	0.02%
2021/10/25	0	0.00	5	14.10	14.15	-5	62,115	-0.01%
2021/10/21	2	14.15	0	0.00	14.15	2	64,559	0.00%
2021/10/20	10.2	14.08	0	0.00	14.15	10.2	64,956	0.02%
2021/10/19	1	14.20	0	0.00	14.25	1	65,046	0.00%
2021/10/18	0	0.00	13	14.16	14.20	-13	65,164	-0.02%
2021/10/15	5.1	14.10	3.3	14.10	14.10	1.8	65,357	0.00%
2021/10/14	2.1	14.00	0	0.00	14.00	2.1	66,634	0.00%
2021/10/13	11	14.10	0	0.00	14.10	11	68,350	0.02%
2021/10/12	1	14.15	0	0.00	14.20	1	70,419	0.00%
2021/10/08	0	14.15	13	14.15	14.15	-13	70,965	-0.02%
2021/10/07	0	0.00	3	14.10	14.10	-3	71,561	0.00%
2021/10/06	61.1	14.00	0	0.00	14.00	61.1	72,631	0.08%
2021/10/05	4	13.90	0	0.00	13.95	4	73,764	0.01%
2021/10/04	3.7	13.96	0	0.00	13.90	3.7	74,530	0.00%
2021/10/01	8.1	13.96	0	0.00	14.00	8.1	76,499	0.01%
2021/09/30	1.3	14.14	1	14.00	14.20	0.3	76,853	0.00%
2021/09/29	0.1	14.15	1	14.05	14.05	-0.9	77,139	0.00%
2021/09/27	23	14.11	1	14.20	14.20	22	77,492	0.03%
2021/09/24	10	14.13	0	0.00	14.10	10	77,668	0.01%
2021/09/23	0.5	14.10	0	0.00	14.10	0.5	77,779	0.00%
2021/09/22	15.1	13.90	4	14.01	14.10	11.1	78,426	0.01%
2021/09/17	23.1	14.41	3	14.33	14.25	20.1	78,310	0.03%
2021/09/16	13	14.50	21.2	14.57	14.50	-8.2	77,892	-0.01%
2021/09/15	1	14.25	2.1	14.30	14.35	-1.1	76,980	0.00%
2021/09/14	1	14.20	4.1	14.26	14.30	-3.1	78,401	0.00%
2021/09/13	6	14.07	82.1	14.10	14.10	-76.1	80,629	-0.09%
2021/09/10	0.1	13.85	0	0.00	13.90	0.1	80,610	0.00%
2021/09/09	1	13.75	0	0.00	13.80	1	81,822	0.00%
2021/09/08	2.5	13.75	20	13.70	13.75	-17.5	81,808	-0.02%
2021/09/07	1	13.75	11	13.80	13.85	-10	81,940	-0.01%
2021/09/06	3.1	13.85	0.3	13.95	13.80	2.8	81,919	0.00%
2021/09/03	4	13.90	1	13.90	13.95	3	81,961	0.00%
2021/09/02	6	13.78	10	13.85	13.75	-4	82,377	0.00%
2021/08/31	3	13.98	1	14.20	14.20	2	81,436	0.00%
2021/08/30	4	14.06	16.1	14.05	14.20	-12.1	81,177	-0.01%
2021/08/27	0	0.00	2	13.73	13.80	-2	80,857	0.00%
2021/08/26	3	13.55	52	13.60	13.65	-49	80,751	-0.06%
2021/08/25	4	13.53	15	13.55	13.65	-11	81,508	-0.01%
2021/08/24	2	13.40	0	0.00	13.40	2	81,434	0.00%
2021/08/23	2.2	13.25	16	13.25	13.35	-13.8	82,123	-0.02%
2021/08/20	7	13.03	0	0.00	13.15	7	82,382	0.01%
2021/08/19	31.8	13.24	2	13.25	13.20	29.8	82,509	0.04%
2021/08/18	26.1	13.54	2	13.53	13.60	24.1	81,570	0.03%
2021/08/17	13.1	13.51	6	13.57	13.65	7.1	81,339	0.01%
2021/08/16	79.2	13.85	18.8	13.80	13.70	60.4	80,832	0.07%
2021/08/13	25	14.25	26.2	14.42	14.30	-1.2	78,735	0.00%
2021/08/12	9	13.89	0	0.00	13.85	9	76,171	0.01%
2021/08/11	4	13.90	80.1	13.90	13.90	-76.1	77,421	-0.10%
2021/08/10	28	13.73	3	13.82	13.85	25	79,013	0.03%
2021/08/09	5.1	14.15	0	0.00	14.15	5.1	81,499	0.01%
2021/08/06	0	0.00	7	14.24	14.25	-7	82,427	-0.01%
2021/08/05	4	14.24	0	0.00	14.25	4	84,791	0.00%
2021/08/04	1	14.15	10	14.20	14.25	-9	90,808	-0.01%
2021/08/03	0	0.00	1	14.10	14.20	-1	95,849	0.00%
2021/08/02	12.2	14.11	6	14.10	14.20	6.2	98,894	0.01%
2021/07/30	2	14.15	13	14.10	14.10	-11	99,430	-0.01%
2021/07/29	0.1	14.10	0	0.00	14.10	0.1	100,379	0.00%
2021/07/28	22.3	13.68	12	13.65	13.85	10.3	102,409	0.01%
2021/07/27	17.4	14.00	0	0.00	13.95	17.4	106,150	0.02%
2021/07/26	5	14.36	2.9	14.32	14.25	2.1	107,347	0.00%
2021/07/23	1	14.35	0	0.00	14.40	1	109,081	0.00%
2021/07/22	12	14.15	31	14.24	14.20	-19	111,678	-0.02%
2021/07/21	115.1	14.05	100.2	14.10	14.10	14.9	114,878	0.01%	大買/
2021/07/20	50.2	14.10	11	14.14	14.15	39.2	120,639	0.03%
2021/07/19	43.2	14.58	43	14.54	14.45	0.2	121,839	0.00%
2021/07/16	25	14.50	20	14.60	14.70	5	123,822	0.00%
2021/07/15	7	14.15	12	14.11	14.20	-5	122,551	0.00%
2021/07/14	4	13.86	2	13.88	13.95	2	122,986	0.00%
2021/07/13	1	13.95	3	13.97	13.80	-2	124,648	0.00%
2021/07/12	3	14.08	14	14.04	13.95	-11	124,581	-0.01%
2021/07/09	24	13.75	8	13.76	13.70	16	124,502	0.01%
2021/07/08	28.2	13.92	118.1	13.79	13.95	-89.9	124,941	-0.07%	大賣/
2021/07/07	23	13.45	83	13.49	13.50	-60	124,426	-0.05%
2021/07/06	0	0.00	9	13.33	13.30	-9	126,833	-0.01%
2021/07/02	2	13.10	11	13.09	13.15	-9	126,296	-0.01%
2021/07/01	21.1	13.08	4	13.08	13.05	17.1	126,328	0.01%
2021/06/30	3	13.12	0	0.00	13.15	3	126,167	0.00%
2021/06/29	9.2	13.04	204.5	13.20	13.00	-195.3	126,127	-0.15%	大賣/鉅額交易
2021/06/28	5.1	13.25	17	13.21	13.20	-11.9	125,824	-0.01%
2021/06/25	1	12.90	3	12.95	12.95	-2	125,374	0.00%
2021/06/24	1	12.75	23	12.85	12.80	-22	125,396	-0.02%
2021/06/23	12.2	12.94	60.5	12.92	12.85	-48.3	126,305	-0.04%
2021/06/22	35	12.83	79	12.88	12.65	-44	126,230	-0.03%
2021/06/21	1.1	12.25	1	12.20	12.15	0.1	123,178	0.00%
2021/06/18	16.1	12.30	0	0.00	12.25	16.1	122,899	0.01%
2021/06/17	1	12.25	2	12.45	12.45	-1	122,509	0.00%
2021/06/16	35	12.34	2.3	12.33	12.35	32.7	124,544	0.03%
2021/06/15	5	12.35	0	0.00	12.40	5	124,700	0.00%
2021/06/11	0	0.00	10	12.47	12.50	-10	124,890	-0.01%
2021/06/10	37	12.36	32	12.45	12.45	5	125,395	0.00%
2021/06/09	5.3	12.45	2	12.40	12.45	3.3	126,284	0.00%
2021/06/07	16	12.42	9	12.44	12.50	7	128,135	0.01%
2021/06/04	1	12.55	11	12.52	12.65	-10	128,650	-0.01%
2021/06/03	6.1	12.70	0	0.00	12.70	6.1	129,597	0.00%
2021/06/02	11	12.70	43	12.74	12.75	-32	130,004	-0.02%
2021/06/01	3.1	12.54	54	12.55	12.60	-50.9	129,273	-0.04%
2021/05/31	9	12.37	6	12.42	12.45	3	129,332	0.00%
2021/05/28	21.1	12.30	8	12.28	12.30	13.1	128,901	0.01%
2021/05/27	16	12.05	1	12.05	12.10	15	128,298	0.01%
2021/05/26	5.1	12.20	17	12.19	12.20	-11.9	128,177	-0.01%
2021/05/25	13.2	12.11	5	12.11	12.10	8.2	128,520	0.01%
2021/05/24	13	11.99	3.2	12.01	12.05	9.8	128,334	0.01%
2021/05/21	11.5	12.07	29	11.99	12.05	-17.5	128,303	-0.01%
2021/05/20	56.1	11.79	32	11.80	11.85	24.1	127,584	0.02%
2021/05/19	55	11.91	2	11.90	11.95	53	126,812	0.04%
2021/05/18	4	11.81	28	11.79	12.10	-24	125,810	-0.02%
2021/05/17	67.2	11.31	43	11.28	11.20	24.2	123,704	0.02%
2021/05/14	12.2	12.19	1	12.00	12.10	11.2	119,729	0.01%
2021/05/13	34	12.20	24	12.28	12.10	10	117,481	0.01%
2021/05/12	159.6	12.54	35.6	12.66	12.40	124	114,416	0.11%	大買/鉅額交易
2021/05/11	53	13.21	70.1	13.40	13.00	-17.1	108,102	-0.02%
2021/05/10	35.4	13.20	17	13.29	13.35	18.4	102,931	0.02%
2021/05/07	3	12.78	4	12.80	12.85	-1	100,112	0.00%
2021/05/06	49	12.66	3	12.75	12.75	46	99,754	0.05%
2021/05/05	38	12.62	39	12.57	12.60	-1	98,452	0.00%
2021/05/04	34.4	12.43	78.1	12.48	12.35	-43.7	96,151	-0.05%
2021/05/03	58.1	13.11	29	13.03	13.00	29.1	91,250	0.03%
2021/04/29	54	13.13	19	13.07	13.05	35	89,321	0.04%
2021/04/28	78	13.12	26	13.16	13.15	52	86,923	0.06%
2021/04/27	51	13.33	61	13.35	13.45	-10	84,339	-0.01%
2021/04/26	81	13.17	39.1	13.23	13.50	41.9	80,862	0.05%
2021/04/23	58.2	12.19	14	12.20	12.30	44.2	74,293	0.06%
2021/04/22	36.1	11.90	92	12.01	11.85	-55.9	72,104	-0.08%
2021/04/21	5	11.71	4	11.71	11.75	1	68,469	0.00%
2021/04/20	17	11.88	30.2	11.95	11.80	-13.2	68,119	-0.02%
2021/04/19	12	11.78	11	11.70	11.80	1	67,727	0.00%
2021/04/16	29	11.20	1	11.20	11.25	28	67,623	0.04%
2021/04/15	35	11.21	11	11.25	11.25	24	67,182	0.04%
2021/04/14	3	11.02	2	11.05	11.05	1	66,270	0.00%
2021/04/13	7	11.14	20	11.10	11.05	-13	65,355	-0.02%
2021/04/12	5	11.03	30.9	11.03	11.15	-25.9	63,818	-0.04%
2021/04/09	8	10.35	2	10.35	10.40	6	60,551	0.01%
2021/04/08	4	10.40	0.3	10.45	10.40	3.7	60,532	0.01%
2021/04/07	23	10.40	8	10.40	10.45	15	61,313	0.02%
2021/04/06	13	10.50	10	10.45	10.45	3	61,136	0.00%
2021/04/01	1	10.50	7	10.49	10.50	-6	60,829	-0.01%
2021/03/31	12	10.44	5	10.43	10.50	7	60,761	0.01%
2021/03/30	1.4	10.41	0	0.00	10.40	1.4	61,195	0.00%
2021/03/29	14	10.45	10	10.45	10.50	4	61,482	0.01%
2021/03/26	44	10.57	21	10.69	10.50	23	62,181	0.04%
2021/03/25	113	10.43	140	10.40	10.50	-27	62,038	-0.04%	大買/大賣/
2021/03/24	1	10.15	103	10.15	10.20	-102	62,349	-0.16%	大賣/鉅額交易
2021/03/23	1	10.25	8	10.25	10.20	-7	62,367	-0.01%
2021/03/22	10	10.05	2	10.13	10.15	8	62,486	0.01%
2021/03/19	16	10.02	11	10.07	10.00	5	62,256	0.01%
2021/03/18	40	10.00	20	10.05	10.00	20	60,575	0.03%
2021/03/17	65	10.03	1	10.00	10.05	64	60,896	0.11%
2021/03/16	53	10.16	0.1	10.10	10.10	52.9	60,755	0.09%
2021/03/15	107	10.00	12	10.01	10.10	95	60,452	0.16%	大買/
2021/03/12	18	9.80	0	0.00	9.87	18	59,766	0.03%
2021/03/11	16	9.95	3	9.95	9.83	13	60,524	0.02%
2021/03/10	55	9.78	11	9.80	9.80	44	59,580	0.07%
2021/03/09	0	0.00	12	9.63	9.70	-12	58,773	-0.02%
2021/03/08	0	0.00	17	9.49	9.46	-17	57,704	-0.03%
2021/03/04	0	0.00	7	9.37	9.45	-7	58,862	-0.01%
2021/03/03	0	0.00	2	9.42	9.42	-2	58,451	0.00%
2021/02/26	18	9.42	0	0.00	9.30	18	57,908	0.03%
2021/02/25	0	0.00	10	9.44	9.55	-10	56,837	-0.02%
2021/02/24	0	0.00	10	9.34	9.31	-10	55,825	-0.02%
2021/02/23	1	9.29	38.3	9.26	9.29	-37.3	55,424	-0.07%
2021/02/19	0	0.00	400	9.15	9.20	-400	54,816	-0.73%	大賣/鉅額交易
2021/02/18	0	0.00	10	9.26	9.25	-10	54,667	-0.02%
2021/02/17	0	0.00	11	9.18	9.19	-11	54,240	-0.02%
2021/02/05	206	9.02	6	9.06	9.06	200	53,406	0.37%	大買/鉅額交易
2021/02/04	201	9.02	0	0.00	9.03	201	53,389	0.38%	大買/鉅額交易
2021/02/01	3	8.95	8	8.93	8.93	-5	53,717	-0.01%
2021/01/29	1	8.94	0	0.00	8.92	1	53,647	0.00%
2021/01/28	2	8.95	0	0.00	8.94	2	53,137	0.00%
2021/01/27	0	0.00	0	9.01	9.01	0	52,475	0.00%
2021/01/26	2	9.04	0	0.00	9.04	2	52,234	0.00%
2021/01/25	1	9.05	4.4	9.08	9.08	-3.4	51,945	-0.01%
2021/01/22	58	9.05	0	0.00	9.04	58	51,816	0.11%
2021/01/21	20	9.08	0	0.00	9.06	20	51,422	0.04%
2021/01/20	1	9.19	0	0.00	9.06	1	51,121	0.00%
2021/01/19	15	9.27	12	9.25	9.31	3	50,347	0.01%
2021/01/18	8	9.16	0	0.00	9.25	8	50,015	0.02%
2021/01/15	7	9.38	0	0.00	9.28	7	49,517	0.01%
2021/01/14	2	9.46	0	0.00	9.46	2	49,113	0.00%
2021/01/13	2	9.58	10	9.60	9.51	-8	48,581	-0.02%
2021/01/12	6	9.51	24	9.50	9.47	-18	47,754	-0.04%
2021/01/11	64	9.70	24	9.74	9.71	40	46,504	0.09%
2021/01/08	18	9.38	14	9.34	9.41	4	44,014	0.01%
2021/01/07	14	9.32	0	0.00	9.29	14	43,079	0.03%
2021/01/06	0	0.00	23.4	9.29	9.28	-23.4	42,418	-0.06%
2021/01/04	3	9.25	2	9.24	9.24	1	41,129	0.00%
2020/12/31	12	9.29	0	0.00	9.30	12	40,631	0.03%
2020/12/30	17	9.26	19	9.34	9.38	-2	39,974	-0.01%
2020/12/29	10	9.19	5	9.20	9.18	5	38,800	0.01%
2020/12/25	2	9.23	1	9.26	9.20	1	38,192	0.00%
2020/12/24	3	9.18	100	9.22	9.22	-97	37,695	-0.26%
2020/12/22	15	9.13	0	0.00	9.05	15	35,227	0.04%
2020/12/21	100	9.07	3	9.11	9.11	97	34,095	0.28%
2020/12/18	0	0.00	101	9.17	9.04	-101	32,588	-0.31%	大賣/鉅額交易
2020/12/17	2	9.12	2	9.12	9.15	0	30,533	0.00%
2020/12/16	0	0.00	6	9.11	9.10	-6	29,857	-0.02%
2020/12/15	9	8.96	5.2	9.01	8.94	3.9	29,180	0.01%
2020/12/14	10	9.09	0	0.00	9.06	10	28,503	0.04%
2020/12/11	4	9.01	2	9.11	9.07	2	27,831	0.01%
2020/12/10	101	8.90	3	8.95	8.96	98	26,740	0.37%	大買/
2020/12/09	6	8.87	4	8.88	8.90	2	26,316	0.01%
2020/12/08	5	8.98	20	8.98	8.95	-15	25,947	-0.06%
2020/12/07	0	0.00	7	9.11	9.13	-7	25,171	-0.03%
2020/12/04	0	0.00	5	8.99	9.00	-5	23,819	-0.02%
2020/12/03	1	8.92	5	8.92	8.92	-4	22,879	-0.02%
2020/12/02	1	8.88	1	8.84	8.93	0	22,440	0.00%
2020/12/01	5	8.85	5	8.86	8.88	0	21,754	0.00%
2020/11/30	27	8.90	20	8.87	8.92	7	21,563	0.03%
2020/11/27	0	0.00	3	8.72	8.74	-3	19,732	-0.02%
2020/11/26	0	0.00	1	8.68	8.71	-1	19,422	-0.01%
2020/11/25	0	0.00	7	8.70	8.68	-7	19,619	-0.04%
2020/11/24	0	0.00	0	8.66	8.69	0	19,222	0.00%
2020/11/23	5	8.65	1	8.68	8.68	4	19,056	0.02%
2020/11/20	9	8.64	0	0.00	8.64	9	18,889	0.05%
2020/11/19	1	8.67	0	0.00	8.69	1	18,794	0.01%
2020/11/18	0	0.00	1	8.72	8.72	-1	18,609	-0.01%
2020/11/17	0	0.00	0.5	8.66	8.66	-0.5	18,466	0.00%
2020/11/16	2	8.67	0	0.00	8.68	2	18,839	0.01%
2020/11/13	0	0.00	5	8.64	8.64	-5	18,914	-0.03%
2020/11/12	2	8.71	0	0.00	8.69	2	18,904	0.01%
2020/11/11	0	0.00	2	8.78	8.79	-2	18,722	-0.01%
2020/11/10	0	0.00	2	8.71	8.67	-2	18,183	-0.01%
2020/11/06	0	0.00	13	8.53	8.58	-13	17,608	-0.07%
2020/11/05	0	0.00	14	8.58	8.52	-14	17,546	-0.08%
2020/11/04	1	8.50	0	0.00	8.49	1	17,619	0.01%
2020/11/03	0	0.00	22	8.51	8.53	-22	17,807	-0.12%
2020/11/02	0	0.00	1	8.46	8.46	-1	17,998	-0.01%
2020/10/30	0	0.00	1	8.38	8.38	-1	18,094	-0.01%
2020/10/29	1	8.39	0	0.00	8.44	1	17,946	0.01%
2020/10/23	3	8.48	0	0.00	8.47	3	18,589	0.02%
2020/10/16	2	8.42	5	8.45	8.42	-3	19,418	-0.02%
2020/10/15	30	8.43	0	0.00	8.42	30	19,745	0.15%
2020/10/14	2	8.48	0	0.00	8.47	2	19,782	0.01%
2020/10/13	1	8.50	0	0.00	8.50	1	19,956	0.01%
2020/10/12	0	0.00	5	8.56	8.55	-5	20,127	-0.02%
2020/10/06	0	0.00	6	8.59	8.61	-6	20,790	-0.03%
2020/09/30	0	0.00	30	8.54	8.51	-30	21,654	-0.14%
2020/09/29	11	8.48	3	8.48	8.51	8	21,984	0.04%
2020/09/28	5	8.38	0	0.00	8.41	5	22,689	0.02%
2020/09/25	0	0.00	12	8.30	8.33	-12	24,011	-0.05%
2020/09/24	2	8.32	2	8.21	8.21	0	25,377	0.00%
2020/09/23	35	8.43	0	0.00	8.46	35	25,610	0.14%
2020/09/22	0	0.00	80	8.53	8.50	-80	26,012	-0.31%
2020/09/18	0	0.00	13.6	8.71	8.65	-13.6	26,412	-0.05%
2020/09/16	0	0.00	1	8.72	8.74	-1	26,213	0.00%
2020/09/15	7.3	8.74	0	0.00	8.75	7.3	26,226	0.03%
2020/09/14	0	0.00	16	8.75	8.77	-16	26,778	-0.06%
2020/09/11	17	8.75	0	0.00	8.77	17	26,860	0.06%
2020/09/08	0	0.00	3	8.66	8.66	-3	27,064	-0.01%
2020/09/04	18	8.57	0	0.00	8.58	18	27,860	0.06%
2020/09/03	0	0.00	3	8.64	8.59	-3	27,964	-0.01%
2020/09/01	3	8.57	0	0.00	8.60	3	28,084	0.01%
2020/08/31	1	8.54	1	8.65	8.54	0	28,148	0.00%
2020/08/26	0	0.00	1	8.58	8.58	-1	28,682	0.00%
2020/08/25	6	8.54	7	8.58	8.58	-1	29,029	0.00%
2020/08/21	0	0.00	1	8.56	8.56	-1	29,646	0.00%
2020/08/20	5	8.47	0	0.00	8.41	5	29,657	0.02%
2020/08/19	0	0.00	1	8.72	8.65	-1	29,248	0.00%
2020/08/18	5	8.66	0	0.00	8.67	5	29,074	0.02%
2020/08/17	9	8.70	0	8.70	8.70	9	29,196	0.03%
2020/08/14	1	8.63	0	0.00	8.66	1	29,191	0.00%
2020/08/13	2	8.67	0	0.00	8.68	2	29,262	0.01%
2020/08/10	2	8.72	1	8.74	8.72	1	29,663	0.00%
2020/08/06	5	8.66	0	0.00	8.71	5	29,540	0.02%
2020/08/05	2	8.63	0	0.00	8.63	2	29,537	0.01%
2020/08/04	3	8.59	0	0.00	8.58	3	29,689	0.01%
2020/08/03	2	8.58	0	0.00	8.53	2	29,707	0.01%
2020/07/31	1	8.65	0	0.00	8.64	1	29,568	0.00%
2020/07/30	10	8.64	0	0.00	8.66	10	29,583	0.03%
2020/07/29	2	8.75	0	0.00	8.75	2	29,487	0.01%
2020/07/28	0	0.00	23	8.58	8.59	-23	29,815	-0.08%
2020/07/27	23	8.69	2	8.66	8.61	21	30,109	0.07%
2020/07/24	2	8.76	1	8.82	8.75	1	30,314	0.00%
2020/07/23	2	8.86	0	0.00	8.86	2	30,505	0.01%
2020/07/22	1	8.86	9	8.86	8.90	-8	30,663	-0.03%
2020/07/21	3	8.89	0	0.00	8.85	3	30,465	0.01%
2020/07/17	2	8.91	0	0.00	8.91	2	30,297	0.01%
2020/07/16	0	0.00	0	8.87	8.87	0	30,725	0.00%
2020/07/15	1	8.87	1	8.92	8.86	0	30,708	0.00%
2020/07/14	5	8.88	0	0.00	8.88	5	30,875	0.02%
2020/07/10	0	0.00	10	8.72	8.75	-10	31,523	-0.03%
2020/07/09	13	8.84	0	0.00	8.83	13	31,610	0.04%
2020/07/07	8	8.93	0	0.00	8.94	8	31,687	0.03%
2020/07/06	6	9.03	7	9.04	9.04	-1	31,066	0.00%
2020/07/03	22	9.46	5	9.47	9.47	17	29,825	0.06%
2020/07/02	10	9.46	0	0.00	9.48	10	28,526	0.04%
2020/07/01	103	9.48	1	9.48	9.48	102	28,038	0.36%	大買/鉅額交易
2020/06/29	2	9.36	0	0.00	9.37	2	27,984	0.01%
2020/06/24	6	9.37	0	0.00	9.34	6	27,915	0.02%
2020/06/23	1	9.33	0	0.00	9.33	1	28,234	0.00%
2020/06/22	5	9.32	0	9.32	9.32	5	28,295	0.02%
2020/06/17	0	0.00	2	9.37	9.40	-2	28,912	-0.01%
2020/06/16	0	0.00	10	9.38	9.39	-10	29,766	-0.03%
2020/06/15	0	0.00	0.1	9.27	9.27	-0.1	31,261	0.00%
2020/06/12	0	0.00	30	9.03	9.16	-30	31,650	-0.09%
2020/06/11	5	9.36	0	0.00	9.20	5	32,027	0.02%
2020/06/10	10	9.46	0	0.00	9.47	10	31,963	0.03%
2020/06/09	2	9.46	0	0.00	9.48	2	33,030	0.01%
2020/06/08	10	9.46	41.3	9.48	9.49	-31.3	33,656	-0.09%
2020/06/04	2	9.34	19	9.34	9.36	-17	34,278	-0.05%
2020/06/03	0	0.00	16	9.27	9.30	-16	34,614	-0.05%
2020/05/29	0	0.00	1	9.05	9.09	-1	34,099	0.00%
2020/05/28	1	9.00	0	0.00	9.00	1	33,815	0.00%
2020/05/25	1	8.94	0	0.00	8.97	1	34,322	0.00%
2020/05/22	6	8.95	1	8.97	8.93	5	34,457	0.01%
2020/05/21	2	9.02	0	0.00	9.01	2	34,522	0.01%
2020/05/20	0	0.00	2	9.05	9.02	-2	34,534	-0.01%
2020/05/19	2	9.00	0	0.00	9.00	2	34,542	0.01%
2020/05/18	1	8.89	1	8.99	8.95	0	34,373	0.00%
2020/05/14	0	0.00	1	9.00	8.99	-1	34,006	0.00%
2020/05/11	11	9.10	0	0.00	9.10	11	33,846	0.03%
2020/05/08	0.4	8.98	2	9.01	8.98	-1.6	33,671	0.00%
2020/05/06	1	8.92	0	0.00	8.90	1	33,670	0.00%
2020/05/05	0	0.00	1	8.99	8.92	-1	33,636	0.00%
2020/05/04	1	8.86	2	8.82	8.93	-1	33,672	0.00%
2020/04/30	3	9.06	3	9.07	9.06	0	33,466	0.00%
2020/04/29	0	0.00	4	8.95	8.98	-4	33,376	-0.01%
2020/04/27	15	8.63	10	8.61	8.58	5	34,140	0.01%
2020/04/22	32	8.29	22	8.26	8.39	10	33,930	0.03%
2020/04/21	4	8.39	16	8.46	8.36	-12	33,923	-0.04%
2020/04/17	5	8.66	13	8.74	8.60	-8	33,599	-0.02%
2020/04/16	6	8.52	15	8.52	8.51	-9	33,464	-0.03%
2020/04/15	23	8.61	40	8.64	8.66	-17	33,094	-0.05%
2020/04/14	27	8.40	12	8.46	8.51	15	32,751	0.05%
2020/04/13	11	8.40	11	8.40	8.35	0	32,360	0.00%
2020/04/09	1	7.90	1	7.86	7.95	0	31,596	0.00%
2020/04/08	2	7.83	0	0.00	7.83	2	31,500	0.01%
2020/04/07	10	7.74	0	0.00	7.76	10	31,386	0.03%
2020/04/06	0	0.00	6	7.59	7.65	-6	31,416	-0.02%
2020/04/01	0	0.00	1	7.57	7.51	-1	31,248	0.00%
2020/03/31	9	7.55	0	0.00	7.42	9	31,109	0.03%
2020/03/30	4	7.56	1	7.69	7.74	3	30,327	0.01%
2020/03/27	0	0.00	11	7.76	7.81	-11	30,076	-0.04%
2020/03/25	1	7.54	0.3	7.57	7.54	0.7	29,961	0.00%
2020/03/24	0	0.00	1	7.37	7.26	-1	29,536	0.00%
2020/03/23	2	7.05	1	7.06	7.01	1	29,297	0.00%
2020/03/20	10	7.15	2	7.44	7.35	8	29,208	0.03%
2020/03/19	4.2	7.06	1	6.97	6.90	3.2	28,477	0.01%
2020/03/18	2	7.56	15	7.56	7.50	-13	27,654	-0.05%
2020/03/17	2	7.70	19.2	7.72	7.60	-17.2	27,212	-0.06%
2020/03/16	6	8.00	11	8.10	7.93	-5	26,615	-0.02%
2020/03/13	37	7.98	90	7.97	8.29	-53	26,174	-0.20%
2020/03/12	7	8.71	2	8.58	8.56	5	24,977	0.02%
2020/03/11	1	8.97	1	8.97	8.97	0	24,337	0.00%
2020/03/10	7	8.94	4	8.99	9.00	3	24,120	0.01%
2020/03/09	6	9.03	12	9.08	9.03	-6	23,767	-0.03%
2020/03/06	2	9.20	0	0.00	9.18	2	23,205	0.01%
2020/03/05	0	0.00	1	9.37	9.36	-1	23,122	0.00%
2020/03/04	0	0.00	2	9.24	9.26	-2	23,182	-0.01%
2020/03/02	1	9.03	1	9.07	9.10	0	23,074	0.00%
2020/02/27	2	9.20	0	0.00	9.16	2	23,444	0.01%
2020/02/26	5	9.17	2	9.20	9.21	3	23,176	0.01%
2020/02/25	8	9.25	0	0.00	9.24	8	23,013	0.03%
2020/02/24	3	9.27	0	0.00	9.30	3	23,082	0.01%
2020/02/21	20	9.36	6	9.40	9.36	14	22,923	0.06%
2020/02/19	11	9.41	9	9.39	9.41	2	22,921	0.01%
2020/02/14	0	0.00	1	9.39	9.41	-1	23,340	0.00%
2020/02/12	21	9.38	0	0.00	9.35	21	24,020	0.09%
2020/02/11	11	9.39	0	0.00	9.36	11	24,391	0.05%
2020/02/10	2	9.26	3	9.31	9.31	-1	25,741	0.00%
2020/02/06	0	0.00	2	9.41	9.49	-2	27,017	-0.01%
2020/02/05	1	9.24	10	9.25	9.33	-9	27,138	-0.03%
2020/02/04	2	9.31	0	0.00	9.29	2	27,028	0.01%
2020/02/03	0	0.00	1	9.18	9.23	-1	27,101	0.00%
2020/01/31	2	9.36	0	0.00	9.29	2	26,842	0.01%
2020/01/30	8	9.38	160	9.41	9.26	-152	26,536	-0.57%	大賣/鉅額交易
2020/01/20	3	9.84	0	0.00	9.84	3	25,320	0.01%
2020/01/17	311	9.85	200	9.85	9.85	111	25,290	0.44%	大買/大賣/鉅額交易
2020/01/15	1	9.85	1	9.86	9.84	0	25,653	0.00%
2020/01/14	10	9.86	1	9.88	9.88	9	25,665	0.04%
2020/01/13	5	9.83	1	9.81	9.83	4	25,487	0.02%
2020/01/10	61	9.76	2	9.76	9.74	59	25,698	0.23%
2020/01/09	1	9.59	3	9.63	9.63	-2	25,855	-0.01%
2020/01/08	7	9.59	15	9.58	9.56	-8	25,981	-0.03%
2020/01/07	1	9.67	0	0.00	9.65	1	25,779	0.00%
2020/01/06	3	9.66	0	0.00	9.65	3	25,811	0.01%
2020/01/02	2	9.72	0	0.00	9.72	2	25,819	0.01%
2019/12/31	0.5	9.72	0	0.00	9.73	0.5	25,702	0.00%
2019/12/27	1.3	9.79	0	0.00	9.79	1.3	25,536	0.01%
2019/12/26	2	9.79	0	0.00	9.79	2	25,435	0.01%
2019/12/23	5	9.82	0	0.00	9.87	5	25,535	0.02%
2019/12/20	5	9.84	0	0.00	9.81	5	25,509	0.02%
2019/12/19	1	9.86	0	0.00	9.89	1	25,067	0.00%
2019/12/18	2	9.93	7	9.92	9.90	-5	24,854	-0.02%
2019/12/16	1	9.82	0	0.00	9.81	1	24,640	0.00%
2019/12/13	6	9.81	37	9.90	9.91	-31	24,391	-0.13%
2019/12/12	6	9.70	10	9.76	9.77	-4	23,478	-0.02%
2019/12/11	0	0.00	3	9.67	9.69	-3	23,270	-0.01%
2019/12/10	11	9.66	0	0.00	9.66	11	23,292	0.05%
2019/12/09	1	9.67	0	0.00	9.66	1	23,321	0.00%
2019/12/05	2	9.64	0	0.00	9.62	2	23,280	0.01%
2019/12/04	5	9.55	0	0.00	9.58	5	23,074	0.02%
2019/12/03	7	9.61	0	0.00	9.62	7	22,973	0.03%
2019/12/02	1	9.63	0	0.00	9.66	1	22,910	0.00%
2019/11/29	7	9.78	6	9.71	9.71	1	22,714	0.00%
2019/11/28	0	0.00	4.5	9.81	9.80	-4.5	22,477	-0.02%
2019/11/27	22	9.87	0	0.00	9.82	22	22,536	0.10%
2019/11/26	0	0.00	2	9.93	9.87	-2	22,388	-0.01%
2019/11/25	0	0.00	3	9.88	9.92	-3	21,636	-0.01%
2019/11/22	2	9.80	2	9.82	9.88	0	22,022	0.00%
2019/11/21	3	9.76	0	0.00	9.78	3	21,968	0.01%
2019/11/20	1	9.86	10	9.84	9.87	-9	21,685	-0.04%
2019/11/19	2	9.87	30	9.87	9.92	-28	21,566	-0.13%
2019/11/18	0	0.00	5	9.83	9.90	-5	21,519	-0.02%
2019/11/15	5	9.88	5	9.90	9.90	0	21,380	0.00%
2019/11/14	0	0.00	1	9.83	9.83	-1	21,305	0.00%
2019/11/13	0	0.00	40	9.89	9.89	-40	21,386	-0.19%
2019/11/12	11	9.97	0	0.00	9.97	11	21,254	0.05%
2019/11/11	2	9.93	3	9.88	9.89	-1	21,061	0.00%
2019/11/08	0	0.00	43	10.10	10.00	-43	20,524	-0.21%
2019/11/07	17	10.07	29	10.10	10.10	-12	20,082	-0.06%
2019/11/06	14	9.90	5	9.96	9.94	9	18,601	0.05%
2019/11/05	47	9.84	42	9.83	9.86	5	18,098	0.03%
2019/11/04	0	0.00	2	9.63	9.65	-2	17,590	-0.01%
2019/11/01	0	0.00	17	9.52	9.54	-17	17,576	-0.10%
2019/10/31	0	0.00	1	9.56	9.50	-1	17,750	-0.01%
2019/10/29	7	9.50	7	9.48	9.48	0	17,591	0.00%
2019/10/28	7	9.50	7	9.50	9.50	0	17,499	0.00%
2019/10/24	0	0.00	3	9.51	9.54	-3	17,336	-0.02%
2019/10/22	7	9.46	8	9.49	9.49	-1	17,005	-0.01%
2019/10/21	7	9.42	7	9.45	9.45	0	16,986	0.00%
2019/10/18	0	0.00	1	9.42	9.47	-1	16,897	-0.01%
2019/10/17	1	9.39	5	9.44	9.46	-4	16,469	-0.02%
2019/10/16	6	9.25	6	9.31	9.34	0	16,019	0.00%
2019/10/14	0	0.00	7	9.25	9.27	-7	16,051	-0.04%
2019/10/09	5	9.12	0	0.00	9.11	5	15,930	0.03%
2019/10/08	8	9.20	1	9.25	9.20	7	15,837	0.04%
2019/10/04	3	9.16	0	0.00	9.17	3	15,892	0.02%
2019/10/03	1	9.16	0	0.00	9.14	1	15,974	0.01%
2019/10/01	2	9.29	0	0.00	9.29	2	15,899	0.01%
2019/09/27	3.4	9.27	0	0.00	9.24	3.4	16,020	0.02%
2019/09/26	6	9.34	6	9.34	9.31	0	16,324	0.00%
2019/09/25	2	9.32	0	0.00	9.34	2	16,467	0.01%
2019/09/23	16	9.40	6	9.39	9.39	10	16,623	0.06%
2019/09/19	0	0.00	2	9.42	9.42	-2	16,626	-0.01%
2019/09/18	31	9.43	6	9.42	9.42	25	16,719	0.15%
2019/09/16	0	0.00	1	9.47	9.44	-1	16,935	-0.01%
2019/09/10	0	0.00	5	9.33	9.39	-5	16,977	-0.03%
2019/09/05	0	0.00	14	9.22	9.28	-14	16,910	-0.08%
2019/09/04	10	9.16	0	0.00	9.15	10	16,818	0.06%
2019/09/03	0	0.00	2	9.11	9.07	-2	16,907	-0.01%
2019/09/02	9	9.10	27	9.12	9.13	-18	16,980	-0.11%
2019/08/30	7	9.02	7	9.09	9.09	0	17,154	0.00%
2019/08/29	1	8.98	40	9.00	8.99	-39	17,126	-0.23%
2019/08/27	7	9.02	10	8.98	8.96	-3	17,343	-0.02%
2019/08/23	60	9.05	0	0.00	9.05	60	17,253	0.35%
2019/08/21	5	9.11	5	9.05	9.05	0	19,290	0.00%
2019/08/19	26	9.12	5	9.13	9.13	21	19,450	0.11%
2019/08/16	14	9.10	18	9.14	9.16	-4	19,725	-0.02%
2019/08/15	0	0.00	4	9.00	9.01	-4	19,763	-0.02%
2019/08/14	7	9.10	7	9.06	9.06	0	20,211	0.00%
2019/08/13	1	9.06	2	9.09	9.06	-1	20,299	0.00%
2019/08/12	0	0.00	3	9.18	9.12	-3	20,643	-0.01%
2019/08/07	25	8.99	0	0.00	8.99	25	21,188	0.12%
2019/08/06	3	8.97	0	0.00	9.02	3	21,745	0.01%
2019/08/05	8	9.09	0	0.00	9.08	8	21,641	0.04%
2019/08/02	5	9.14	0	0.00	9.15	5	21,731	0.02%
2019/07/31	3	9.36	4	9.36	9.28	-1	22,200	0.00%
2019/07/25	0	0.00	10	9.27	9.25	-10	22,706	-0.04%
2019/07/22	7	9.33	7.1	9.32	9.32	-0.1	23,024	0.00%
2019/07/19	20	9.39	0.2	9.32	9.32	19.8	23,094	0.09%
2019/07/18	5	9.34	0	0.00	9.33	5	23,137	0.02%
2019/07/15	2	9.43	0	0.00	9.40	2	22,868	0.01%
2019/07/11	2	9.42	0	0.00	9.48	2	23,178	0.01%
2019/07/10	7	9.29	7	9.29	9.29	0	23,037	0.00%
2019/07/09	7	9.28	0	0.00	9.28	7	23,142	0.03%
2019/07/08	0	0.00	2	9.32	9.33	-2	23,172	-0.01%
2019/07/05	1	9.32	0	0.00	9.32	1	23,361	0.00%
2019/07/03	2	9.52	0	0.00	9.50	2	23,813	0.01%
2019/07/02	2	9.51	0	0.00	9.55	2	23,719	0.01%
2019/07/01	5	9.53	10	9.50	9.50	-5	23,633	-0.02%
2019/06/21	2	9.48	0	0.00	9.46	2	24,438	0.01%
2019/06/20	0	0.00	4	9.52	9.50	-4	24,298	-0.02%
2019/06/19	20	9.42	2	9.44	9.47	18	24,178	0.07%
2019/06/18	7	9.34	7	9.36	9.36	0	24,121	0.00%
2019/06/13	2	9.30	0	0.00	9.27	2	24,631	0.01%
2019/06/12	2	9.33	5	9.30	9.37	-3	25,001	-0.01%
2019/06/10	5	9.52	12	9.49	9.53	-7	24,867	-0.03%
2019/06/06	10	9.42	0	0.00	9.45	10	24,846	0.04%
2019/06/05	0	0.00	2	9.35	9.33	-2	24,822	-0.01%
2019/06/04	5	9.28	2	9.31	9.30	3	24,760	0.01%
2019/06/03	7	9.23	5.1	9.25	9.25	1.9	24,647	0.01%
2019/05/31	13	9.23	11	9.27	9.30	2	24,643	0.01%
2019/05/30	10	9.10	4	9.15	9.24	6	24,469	0.02%
2019/05/29	4	9.11	0	0.00	9.10	4	24,505	0.02%
2019/05/28	3	9.20	2	9.25	9.14	1	24,400	0.00%
2019/05/27	5	9.19	0	0.00	9.23	5	22,768	0.02%
2019/05/24	12	9.18	0	0.00	9.20	12	22,801	0.05%
2019/05/23	10	9.16	1	9.17	9.20	9	22,752	0.04%
2019/05/22	13	9.28	7	9.30	9.30	6	22,513	0.03%
2019/05/21	0	0.00	1	9.35	9.42	-1	22,425	0.00%
2019/05/20	3	9.13	0	0.00	9.16	3	21,915	0.01%
2019/05/17	12	9.07	5	9.17	9.05	7	21,729	0.03%
2019/05/16	10	9.12	60	9.09	9.03	-50	21,397	-0.23%
2019/05/15	10	9.26	30	9.25	9.23	-20	21,106	-0.09%
2019/05/14	15	9.25	0	0.00	9.21	15	21,090	0.07%
2019/05/13	8	9.56	2	9.51	9.48	6	20,271	0.03%
2019/05/10	1	9.50	0	0.00	9.48	1	20,290	0.00%
2019/05/09	6	9.56	0	0.00	9.50	6	20,104	0.03%
2019/05/08	4	9.69	0	0.00	9.65	4	19,659	0.02%
2019/05/07	3	9.80	5	9.80	9.75	-2	19,271	-0.01%
2019/05/06	7	9.84	2	9.82	9.81	5	19,210	0.03%
2019/05/02	25	9.93	0	0.00	9.91	25	19,193	0.13%
2019/04/30	2	9.93	0	0.00	9.95	2	18,925	0.01%
2019/04/29	5	10.00	0	0.00	10.05	5	18,540	0.03%
2019/04/24	1	9.97	1	9.97	9.97	0	18,421	0.00%
2019/04/23	9	9.99	0	0.00	9.99	9	18,498	0.05%
2019/04/22	1	9.99	0	0.00	9.99	1	18,469	0.01%
2019/04/19	0	0.00	6	10.00	10.00	-6	18,512	-0.03%
2019/04/18	2	10.00	5	9.95	10.00	-3	18,539	-0.02%
2019/04/17	0	0.00	5	10.05	10.00	-5	18,487	-0.03%
2019/04/16	0	0.00	2	10.00	10.05	-2	18,438	-0.01%
2019/04/15	20	10.05	0	0.00	10.00	20	18,479	0.11%
2019/04/11	2	10.05	0	0.00	10.05	2	18,594	0.01%
2019/04/10	6	10.05	8	10.09	10.05	-2	18,387	-0.01%
2019/04/09	0	0.00	3	10.10	10.05	-3	17,940	-0.02%
2019/04/08	0	0.00	5	10.05	10.05	-5	17,801	-0.03%
2019/04/03	0	0.00	30	10.08	10.10	-30	17,470	-0.17%
2019/04/01	11	10.21	20	10.10	10.05	-9	17,227	-0.05%
2019/03/29	3	10.20	1	10.20	10.30	2	16,867	0.01%
2019/03/27	1	10.10	100	10.10	10.05	-99	16,354	-0.61%
2019/03/22	2	10.15	0	0.00	10.20	2	16,380	0.01%
2019/03/19	22	10.20	100	10.20	10.15	-78	16,204	-0.48%
2019/03/18	5	10.00	101	10.05	10.10	-96	15,988	-0.60%	大賣/
2019/03/15	100	10.00	6	10.01	10.05	94	16,111	0.58%
2019/03/12	0	0.00	1	9.99	9.99	-1	15,957	-0.01%
2019/03/11	9	9.93	0	0.00	9.90	9	16,141	0.06%
2019/03/05	2	9.91	0	0.00	9.90	2	17,481	0.01%
2019/02/27	13	9.99	0	0.00	9.97	13	17,368	0.07%
2019/02/22	0	0.00	1	9.99	9.99	-1	17,440	-0.01%
2019/02/18	1	9.91	0	0.00	9.92	1	17,706	0.01%
2019/02/15	2	9.87	0	9.87	9.86	2	17,768	0.01%
2019/02/14	1	9.90	0	0.00	9.86	1	17,845	0.01%
2019/02/13	0	0.00	3	9.96	9.94	-3	17,924	-0.02%
2019/02/11	4	9.95	0	0.00	9.91	4	18,096	0.02%
2019/01/30	1	10.00	1	10.00	9.98	0	18,161	0.00%
2019/01/29	0	0.00	6	9.98	10.00	-6	17,936	-0.03%
2019/01/28	0	0.00	5	9.97	9.97	-5	17,944	-0.03%
2019/01/24	3	9.78	0	0.00	9.92	3	17,936	0.02%
2019/01/23	0	0.00	5	9.83	9.81	-5	18,096	-0.03%
2019/01/22	5	9.94	0	0.00	9.90	5	18,200	0.03%
2019/01/21	17	9.97	1	9.96	9.95	16	18,219	0.09%
2019/01/17	6	9.92	7	9.84	9.84	-1	19,253	-0.01%
2019/01/14	2	9.78	1	9.81	9.81	1	20,159	0.00%
2019/01/10	1	9.82	8	9.84	9.90	-7	21,140	-0.03%
2019/01/09	2	9.87	3	9.89	9.90	-1	21,541	0.00%
2019/01/08	3	9.71	0	0.00	9.70	3	21,596	0.01%
2019/01/04	8	9.52	0	0.00	9.45	8	22,438	0.04%
2019/01/02	3	9.71	1	9.65	9.68	2	24,026	0.01%
2018/12/25	0	0.00	2	9.62	9.62	-2	24,968	-0.01%
2018/12/20	7.2	9.68	0	0.00	9.63	7.2	26,950	0.03%
2018/12/19	1	9.72	0	0.00	9.75	1	27,316	0.00%
2018/12/18	5	9.84	9	9.76	9.71	-4	27,273	-0.01%
2018/12/14	11	9.93	1	9.98	9.95	10	27,423	0.04%
2018/12/13	1	9.95	1	9.99	9.99	0	27,602	0.00%
2018/12/12	4	9.93	0	0.00	9.93	4	27,862	0.01%
2018/12/11	5	9.93	2	9.94	10.00	3	27,790	0.01%
2018/12/10	2.3	9.95	5	9.96	9.91	-2.7	27,961	-0.01%
2018/12/07	1	9.99	3	10.00	10.05	-2	27,942	-0.01%
2018/12/06	8	9.96	0	0.00	9.97	8	28,098	0.03%
2018/12/04	100	10.15	1	10.15	10.15	99	28,309	0.35%
2018/12/03	3	10.15	2	10.15	10.15	1	28,223	0.00%
2018/11/30	6	10.00	47	10.05	10.00	-41	28,230	-0.15%
2018/11/29	3	10.02	0	0.00	9.99	3	27,607	0.01%
2018/11/27	10	9.98	5	9.99	9.99	5	27,385	0.02%
2018/11/22	0.1	9.98	0	0.00	9.98	0.1	27,636	0.00%
2018/11/21	2	9.98	0	0.00	10.05	2	27,569	0.01%
2018/11/20	1	10.00	0	0.00	10.00	1	27,449	0.00%
2018/11/16	1	10.05	0	0.00	10.10	1	27,367	0.00%
2018/11/15	7	10.01	5	10.05	10.05	2	27,313	0.01%
2018/11/14	0	0.00	1	9.99	10.00	-1	27,296	0.00%
2018/11/09	0	0.00	3	10.12	10.10	-3	27,378	-0.01%
2018/11/07	7	10.01	6	10.05	10.10	1	27,310	0.00%
2018/11/02	8	9.92	6	9.96	9.96	2	27,713	0.01%
2018/11/01	16	9.88	6	9.90	9.90	10	27,817	0.04%
2018/10/31	1	9.92	0	0.00	9.93	1	27,948	0.00%
2018/10/30	4	9.65	0	0.00	9.76	4	27,967	0.01%
2018/10/26	1	9.51	0	0.00	9.55	1	28,463	0.00%
2018/10/25	4	9.52	2	9.52	9.51	2	28,360	0.01%
2018/10/24	9	9.83	1	9.76	9.76	8	27,969	0.03%
2018/10/23	6	9.96	2	9.95	9.94	4	27,462	0.01%
2018/10/22	1	9.97	2	9.99	10.05	-1	27,152	0.00%
2018/10/19	4	9.99	0	0.00	10.00	4	27,173	0.01%
2018/10/16	2	10.25	0	0.00	10.20	2	26,642	0.01%
2018/10/15	2	10.15	2	10.25	10.25	0	26,525	0.00%
2018/10/12	8	10.14	1	10.30	10.35	7	26,253	0.03%
2018/10/11	139	10.35	1	10.30	10.20	138	25,918	0.53%	大買/鉅額交易
2018/10/09	0	0.00	2	10.90	10.85	-2	24,426	-0.01%
2018/10/08	35	10.95	0	0.00	10.90	35	24,243	0.14%
2018/10/05	1	10.95	0	0.00	10.95	1	24,502	0.00%
2018/10/04	0	0.00	0	11.05	11.00	0	25,037	0.00%
2018/10/03	1	11.15	0	0.00	11.15	1	25,398	0.00%
2018/10/01	1	11.40	6	11.49	11.40	-5	26,335	-0.02%
2018/09/28	0	0.00	0	11.35	11.40	0	26,474	0.00%
2018/09/27	0	0.00	7	11.41	11.45	-7	26,475	-0.03%
2018/09/26	0	0.00	12	11.24	11.25	-12	25,767	-0.05%
2018/09/25	0	0.00	5	11.10	11.15	-5	26,034	-0.02%
2018/09/18	0	0.00	5	10.90	10.85	-5	26,422	-0.02%
2018/09/12	0	0.00	20	10.80	10.80	-20	26,327	-0.08%
2018/09/07	0	0.00	10	10.80	10.80	-10	27,267	-0.04%
2018/09/06	1	10.75	4	10.75	10.80	-3	27,401	-0.01%
2018/09/04	53	11.00	0	0.00	10.95	53	27,037	0.20%
2018/09/03	1	11.00	0	0.00	11.00	1	27,172	0.00%
2018/08/31	1	11.10	0	0.00	11.10	1	27,395	0.00%
2018/08/30	9	11.03	0	0.00	10.95	9	27,363	0.03%
2018/08/28	0	0.00	6.2	11.04	11.05	-6.2	27,586	-0.02%
2018/08/27	0	0.00	1	10.95	10.95	-1	27,742	0.00%
2018/08/24	0	0.00	10	11.00	11.00	-10	27,819	-0.04%
2018/08/23	1	10.95	0	0.00	11.00	1	28,716	0.00%
2018/08/16	3	10.95	17	10.84	10.95	-14	29,858	-0.05%
2018/08/15	0	0.00	30	10.85	10.85	-30	29,768	-0.10%
2018/08/13	30	10.90	23	10.89	10.85	7	30,059	0.02%
2018/08/10	5	11.05	5	11.00	11.00	0	30,506	0.00%
2018/08/09	0.2	11.00	0	0.00	11.00	0.2	30,503	0.00%
2018/08/07	16	10.95	0	0.00	10.95	16	31,079	0.05%
2018/08/06	2	11.00	2	10.95	10.95	0	31,072	0.00%
2018/08/02	5	11.02	0	0.00	11.00	5	30,925	0.02%
2018/08/01	0	0.00	5	11.20	11.20	-5	30,827	-0.02%
2018/07/31	0	0.00	20	11.20	11.20	-20	30,860	-0.06%
2018/07/30	1.1	11.14	0	0.00	11.10	1.1	30,818	0.00%
2018/07/26	1	11.20	0	0.00	11.20	1	31,232	0.00%
2018/07/25	0	0.00	2	11.15	11.20	-2	31,808	-0.01%
2018/07/24	30	11.05	4	11.03	11.05	26	31,884	0.08%
2018/07/23	0	0.00	2	11.00	11.00	-2	32,062	-0.01%
2018/07/20	0	0.00	5	11.00	10.95	-5	32,382	-0.02%
2018/07/16	0	0.00	3	10.97	10.95	-3	36,199	-0.01%
2018/07/12	11	10.95	2	11.00	11.00	9	36,217	0.02%
2018/07/11	0	0.00	13	11.45	11.45	-13	35,542	-0.04%
2018/07/10	0	0.00	3	11.40	11.40	-3	35,109	-0.01%
2018/07/09	3	11.40	106	11.40	11.40	-103	34,338	-0.30%	大賣/鉅額交易
2018/07/06	1	11.35	2	11.35	11.35	-1	34,120	0.00%
2018/07/05	0	0.00	5	11.35	11.35	-5	34,131	-0.01%
2018/07/04	0	0.00	3	11.35	11.40	-3	34,416	-0.01%
2018/07/03	0	0.00	1	11.35	11.35	-1	34,469	0.00%
2018/06/29	0	0.00	2	11.15	11.15	-2	33,748	-0.01%
2018/06/28	0	0.00	2	11.15	11.10	-2	33,622	-0.01%
2018/06/26	1	11.25	0	0.00	11.35	1	33,854	0.00%
2018/06/22	1	11.05	0	0.00	11.05	1	33,898	0.00%
2018/06/20	6	11.14	5	11.05	11.10	1	34,629	0.00%
2018/06/19	2	11.05	0	0.00	11.05	2	34,671	0.01%
2018/06/15	2	11.10	0	0.00	11.20	2	34,349	0.01%
2018/06/14	1	11.15	5	11.20	11.15	-4	33,571	-0.01%
2018/06/07	10	11.55	0	0.00	11.55	10	35,044	0.03%
2018/06/06	11	11.50	0	0.00	11.45	11	35,311	0.03%
2018/06/05	4	11.40	2	11.45	11.45	2	35,361	0.01%
2018/06/04	5	11.35	11	11.35	11.40	-6	35,276	-0.02%
2018/06/01	0	0.00	3	11.30	11.35	-3	35,316	-0.01%
2018/05/30	3	11.12	3	11.25	11.10	0	34,748	0.00%
2018/05/29	23	11.46	6	11.35	11.35	17	34,448	0.05%
2018/05/28	6	11.55	6	11.55	11.50	0	34,649	0.00%
2018/05/25	2	11.55	0	0.00	11.55	2	34,981	0.01%
2018/05/24	499	11.50	499	11.52	11.50	0	35,263	0.00%	大買/大賣/
2018/05/23	1	11.40	0	0.00	11.40	1	36,062	0.00%
2018/05/22	0	0.00	1	11.55	11.50	-1	36,335	0.00%
2018/05/21	1	11.65	0	0.00	11.65	1	36,840	0.00%
2018/05/18	11	11.46	75	11.58	11.55	-64	37,681	-0.17%
2018/05/17	8	11.44	4	11.45	11.35	4	37,469	0.01%
2018/05/16	11	11.26	21	11.36	11.40	-10	37,483	-0.03%
2018/05/14	1	11.25	0	0.00	11.20	1	39,051	0.00%
2018/05/11	5	11.15	6	11.15	11.20	-1	39,321	0.00%
2018/05/10	6	11.10	18	11.10	11.10	-12	39,292	-0.03%
2018/05/09	0	0.00	20	11.06	11.15	-20	39,327	-0.05%
2018/05/07	1	10.95	1.1	10.95	10.95	-0.1	39,532	0.00%
2018/05/04	1	10.95	0	0.00	10.90	1	39,535	0.00%
2018/05/03	0	0.00	13	11.04	11.00	-13	39,683	-0.03%
2018/05/02	8	11.07	0	0.00	11.05	8	39,779	0.02%
2018/04/30	0	0.00	2	11.18	11.25	-2	39,665	-0.01%
2018/04/27	0	0.00	1	11.00	11.00	-1	40,057	0.00%
2018/04/26	1	10.95	15	11.00	10.95	-14	40,177	-0.03%
2018/04/25	13	10.92	17	10.93	10.95	-4	40,096	-0.01%
2018/04/24	0	0.00	34	11.00	11.05	-34	40,102	-0.08%
2018/04/23	5	10.90	373	10.91	11.05	-368	39,666	-0.93%	大賣/鉅額交易
2018/04/20	5	10.70	31	10.70	10.75	-26	38,503	-0.07%
2018/04/19	26	10.58	10	10.55	10.60	16	37,944	0.04%
2018/04/17	8	10.40	0	0.00	10.35	8	38,857	0.02%
2018/04/16	2	10.55	0	0.00	10.45	2	40,208	0.00%
2018/04/13	5	10.55	38	10.54	10.60	-33	40,724	-0.08%
2018/04/12	6	10.55	0	0.00	10.55	6	41,261	0.01%
2018/04/10	28	10.47	2	10.55	10.55	26	41,464	0.06%
2018/04/09	0	0.00	0	10.35	10.40	0	41,076	0.00%
2018/04/02	45	10.30	0.4	10.35	10.35	44.6	40,644	0.11%
2018/03/31	33	10.33	0	0.00	10.30	33	40,775	0.08%
2018/03/29	20	10.30	10	10.35	10.30	10	40,860	0.02%
2018/03/28	0	0.00	10	10.35	10.35	-10	40,760	-0.02%
2018/03/23	16	10.27	27	10.27	10.35	-11	41,661	-0.03%
2018/03/22	26	10.46	0	0.00	10.45	26	41,967	0.06%
2018/03/20	0	0.00	10	10.50	10.50	-10	42,484	-0.02%
2018/03/19	1	10.55	10	10.60	10.55	-9	42,833	-0.02%
2018/03/16	2	10.45	0	0.00	10.65	2	42,997	0.00%
2018/03/15	3	10.55	0	0.00	10.55	3	42,694	0.01%
2018/03/14	15	10.53	10	10.50	10.50	5	42,621	0.01%
2018/03/13	0	0.00	20	10.60	10.65	-20	42,281	-0.05%
2018/03/12	25	10.56	0	0.00	10.60	25	42,230	0.06%
2018/03/07	10	10.40	2	10.40	10.40	8	43,672	0.02%
2018/03/06	6	10.36	3	10.40	10.40	3	44,019	0.01%
2018/03/05	5	10.37	0	0.00	10.30	5	44,215	0.01%
2018/03/02	13	10.45	0	0.00	10.40	13	43,848	0.03%
2018/03/01	10	10.50	0	0.00	10.50	10	43,345	0.02%
2018/02/27	0	0.00	10	10.55	10.50	-10	42,976	-0.02%
2018/02/26	52	10.70	0	0.00	10.55	52	42,557	0.12%
2018/02/23	15	10.67	261	10.70	10.65	-246	42,270	-0.58%	大賣/鉅額交易
2018/02/22	11	10.36	0	0.00	10.50	11	42,017	0.03%
2018/02/21	25	10.45	5	10.40	10.50	20	42,642	0.05%
2018/02/12	27	10.33	34	10.35	10.35	-7	41,988	-0.02%
2018/02/09	0	0.00	10	9.95	10.00	-10	40,886	-0.02%
2018/02/08	10	10.13	0	0.00	10.10	10	40,428	0.02%
2018/02/07	0	0.00	7	10.19	10.10	-7	40,462	-0.02%
2018/02/06	47	9.96	15	10.02	9.89	32	39,683	0.08%
2018/02/05	12	10.46	5	10.49	10.50	7	38,247	0.02%
2018/02/02	0	0.00	5	10.70	10.65	-5	37,800	-0.01%
2018/02/01	4	10.68	200	10.65	10.65	-196	37,795	-0.52%	大賣/鉅額交易
2018/01/31	10	10.60	10	10.60	10.70	0	37,516	0.00%
2018/01/30	2	10.73	1	10.80	10.70	1	37,117	0.00%
2018/01/26	20	10.75	5	10.70	10.75	15	36,548	0.04%
2018/01/25	1	10.80	0	0.00	10.80	1	36,219	0.00%
2018/01/24	1	10.55	0	0.00	10.75	1	35,920	0.00%
2018/01/23	108	10.63	10	10.55	10.70	98	35,434	0.28%	大買/
2018/01/22	10	10.80	0	0.00	10.85	10	34,580	0.03%
2018/01/19	0	0.00	2	10.90	10.90	-2	34,377	-0.01%
2018/01/18	20	10.88	8	10.90	10.90	12	33,891	0.04%
2018/01/17	0	0.00	13	10.68	10.80	-13	33,208	-0.04%
2018/01/16	1	10.70	2	10.70	10.75	-1	32,638	0.00%
2018/01/12	10	10.50	0	0.00	10.50	10	31,607	0.03%
2018/01/11	27	10.46	0	0.00	10.45	27	31,135	0.09%
2018/01/10	2	10.65	123	10.60	10.65	-121	30,470	-0.40%	大賣/鉅額交易
2018/01/09	100	10.35	0	0.00	10.40	100	29,098	0.34%
2018/01/08	5	10.35	45	10.37	10.35	-40	28,502	-0.14%
2018/01/04	51	10.10	20	10.10	10.10	31	27,439	0.11%
2018/01/03	122	10.10	6	10.15	10.10	116	27,268	0.43%	大買/鉅額交易