凱基金 (2883)-富邦-新店券商分點個股進出

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

凱基金

(2883)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

凱基金 (2883)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	72.3	17.90	6.5	17.98	18.05	65.8	47,478	0.14%
2024/12/16	90	18.20	69.4	18.17	18.10	20.7	46,696	0.04%
2024/12/13	66	18.07	67.3	18.10	18.10	-1.3	46,373	0.00%
2024/12/12	52.9	18.21	116.1	18.20	18.25	-63.2	46,146	-0.14%	大賣/
2024/12/11	79	17.91	0.1	17.95	18.00	78.9	45,933	0.17%
2024/12/10	115.2	17.95	27.9	18.02	18.00	87.3	46,331	0.19%	大買/
2024/12/09	38	18.06	5.1	17.99	18.00	33	45,965	0.07%
2024/12/06	30	17.97	28.4	18.00	18.05	1.6	46,196	0.00%
2024/12/05	15.1	17.96	53.8	17.98	18.00	-38.7	46,335	-0.08%
2024/12/04	8	17.87	25	17.85	17.90	-17	47,411	-0.04%
2024/12/03	22.6	17.71	82.8	17.74	17.85	-60.2	48,220	-0.12%
2024/12/02	7.3	17.45	43	17.52	17.55	-35.7	47,398	-0.08%
2024/11/29	50.1	17.13	18.9	17.14	17.20	31.2	46,951	0.07%
2024/11/28	10.5	17.21	84	17.22	17.20	-73.5	46,918	-0.16%
2024/11/27	14.1	17.26	36.7	17.39	17.20	-22.7	46,944	-0.05%
2024/11/26	9.7	17.44	38	17.46	17.45	-28.3	46,790	-0.06%
2024/11/25	2	17.45	42	17.48	17.45	-40	47,031	-0.09%
2024/11/22	10	17.23	24	17.32	17.20	-14	46,809	-0.03%
2024/11/21	20	17.25	2.3	17.27	17.20	17.7	46,925	0.04%
2024/11/20	19	17.24	36.8	17.19	17.25	-17.8	46,993	-0.04%
2024/11/19	24	17.01	1	17.15	17.15	23	46,979	0.05%
2024/11/18	9	17.08	15	17.06	17.15	-6	47,063	-0.01%
2024/11/15	10.2	17.05	73.4	17.07	17.05	-63.2	47,117	-0.13%
2024/11/14	6	16.83	8	16.80	16.85	-2	47,999	0.00%
2024/11/13	127.2	16.97	7	17.01	16.90	120.2	47,873	0.25%	大買/鉅額交易
2024/11/12	21.1	17.32	11	17.20	17.15	10.1	48,112	0.02%
2024/11/11	16.4	17.60	78	17.60	17.60	-61.6	47,728	-0.13%
2024/11/08	16.1	17.36	85	17.38	17.25	-68.9	47,452	-0.15%
2024/11/07	21.1	17.25	52.3	17.38	17.25	-31.2	48,130	-0.06%
2024/11/06	24	17.08	1	17.10	17.05	23	48,237	0.05%
2024/11/05	15.1	17.07	44.7	17.06	17.15	-29.7	48,563	-0.06%
2024/11/04	17.3	16.95	12.7	17.00	16.95	4.5	49,378	0.01%
2024/11/01	10.1	16.58	9	16.64	16.70	1.1	51,091	0.00%
2024/10/30	3	16.70	14.5	16.66	16.75	-11.5	51,313	-0.02%
2024/10/29	49.5	16.62	0	0.00	16.65	49.5	51,504	0.10%
2024/10/28	30	16.89	11.7	16.85	16.90	18.3	51,473	0.04%
2024/10/25	7	16.99	31	17.00	17.00	-24	51,793	-0.05%
2024/10/24	19.5	16.99	5	17.03	16.95	14.5	52,474	0.03%
2024/10/23	60.4	17.10	5	17.15	17.05	55.4	53,089	0.10%
2024/10/22	18.1	17.13	1.7	17.20	17.15	16.4	53,379	0.03%
2024/10/21	131.2	17.25	13.6	17.36	17.15	117.6	53,876	0.22%	大買/鉅額交易
2024/10/18	192.1	17.75	194.5	17.75	17.75	-2.4	53,830	0.00%	大買/大賣/
2024/10/17	20.6	17.55	51.4	17.57	17.60	-30.9	53,633	-0.06%
2024/10/16	18	17.14	29	17.18	17.15	-11	53,340	-0.02%
2024/10/15	6.5	17.26	148.4	17.14	17.35	-141.9	52,907	-0.27%	大賣/鉅額交易
2024/10/14	19.1	16.81	36.5	16.84	16.75	-17.3	52,078	-0.03%
2024/10/11	18	16.83	85	16.82	16.80	-67	52,716	-0.13%
2024/10/09	12.1	16.41	1	16.50	16.40	11.1	52,881	0.02%
2024/10/08	32.2	16.50	139	16.55	16.50	-106.8	54,258	-0.20%	大賣/鉅額交易
2024/10/07	35.2	16.86	71.2	16.83	16.75	-36	54,502	-0.07%
2024/10/04	7	16.44	39	16.48	16.50	-32	54,205	-0.06%
2024/10/01	9	16.42	20.1	16.45	16.45	-11.1	54,342	-0.02%
2024/09/30	12	16.45	28	16.50	16.50	-16	55,967	-0.03%
2024/09/27	2.7	16.44	9	16.47	16.40	-6.3	59,473	-0.01%
2024/09/26	15.6	16.50	45.5	16.54	16.55	-29.9	59,305	-0.05%
2024/09/25	25.1	16.36	154.1	16.49	16.45	-129	59,480	-0.22%	大賣/鉅額交易
2024/09/24	0.1	16.50	2.8	16.52	16.50	-2.7	59,795	0.00%
2024/09/23	3	16.57	28.2	16.56	16.55	-25.2	60,280	-0.04%
2024/09/20	20.2	16.53	18	16.54	16.45	2.2	60,858	0.00%
2024/09/19	186.2	16.59	361.7	16.45	16.60	-175.5	60,849	-0.29%	大買/大賣/鉅額交易
2024/09/18	2.1	16.14	164	16.14	16.15	-161.9	59,687	-0.27%	大賣/鉅額交易
2024/09/16	2	15.88	0	0.00	16.00	2	60,091	0.00%
2024/09/13	35.1	15.93	13	16.05	15.85	22.1	60,412	0.04%
2024/09/12	4.1	15.91	16.1	16.00	16.00	-12	60,741	-0.02%
2024/09/11	51.2	15.78	4	15.75	15.75	47.2	60,800	0.08%
2024/09/10	13	15.99	108	16.00	15.95	-95	60,331	-0.16%	大賣/
2024/09/09	112.3	15.80	37	15.88	16.05	75.3	60,435	0.12%	大買/
2024/09/06	24.1	16.07	10.1	16.15	16.20	14	60,555	0.02%
2024/09/05	27.4	16.16	148	16.21	16.20	-120.6	61,969	-0.19%	大賣/鉅額交易
2024/09/04	178.3	15.67	17.1	15.74	15.80	161.1	63,176	0.26%	大買/鉅額交易
2024/09/03	8	16.16	13	16.14	16.15	-5	63,975	-0.01%
2024/09/02	2.6	16.20	195.3	16.24	16.25	-192.7	69,060	-0.28%	大賣/鉅額交易
2024/08/30	15.1	15.97	11	16.07	16.10	4.1	69,092	0.01%
2024/08/29	3	15.93	41.9	15.98	16.00	-38.9	69,062	-0.06%
2024/08/28	22.1	16.00	137.1	15.99	16.00	-115	69,024	-0.17%	大賣/鉅額交易
2024/08/27	90.1	15.98	10	16.00	16.00	80.1	69,664	0.12%
2024/08/26	122.9	16.26	35.3	16.25	16.20	87.6	69,850	0.13%	大買/
2024/08/23	33.1	15.97	24	15.98	16.00	9.1	69,999	0.01%
2024/08/22	28	15.90	0	0.00	16.00	28	70,196	0.04%
2024/08/21	104.1	16.00	29	16.03	16.05	75.1	70,480	0.11%	大買/
2024/08/20	202	16.02	23.2	15.94	16.05	178.8	70,587	0.25%	大買/鉅額交易
2024/08/19	39.1	16.29	14.1	16.24	16.15	25	70,667	0.04%
2024/08/16	10.5	16.25	144.7	16.26	16.40	-134.2	70,606	-0.19%	大賣/鉅額交易
2024/08/15	12.6	15.96	5.5	16.08	15.95	7.1	70,195	0.01%
2024/08/14	24	16.06	503.1	16.10	16.10	-479.1	70,452	-0.68%	大賣/鉅額交易
2024/08/13	0.4	15.74	31.3	15.79	15.80	-30.9	69,962	-0.04%
2024/08/12	52	15.79	39.3	15.87	15.70	12.7	70,423	0.02%
2024/08/09	24.1	15.51	72.1	15.57	15.45	-48	70,932	-0.07%
2024/08/08	2.4	14.82	12	15.05	15.00	-9.6	70,274	-0.01%
2024/08/07	14	14.96	45.8	15.00	15.10	-31.8	70,815	-0.04%
2024/08/06	117.8	14.70	62.3	14.68	14.65	55.6	71,794	0.08%	大買/
2024/08/05	171.4	14.86	221.5	14.73	14.50	-50.1	71,121	-0.07%	大買/大賣/
2024/08/02	119.9	15.80	334	15.85	15.90	-214.1	69,269	-0.31%	大買/大賣/鉅額交易
2024/08/01	327.2	16.05	431	16.05	16.10	-103.8	69,001	-0.15%	大買/大賣/鉅額交易
2024/07/31	13.2	16.04	100	16.02	16.10	-86.8	69,389	-0.13%
2024/07/30	203.1	15.87	42	15.80	16.00	161.1	69,036	0.23%	大買/鉅額交易
2024/07/29	218.1	15.91	103.7	16.04	15.85	114.5	68,703	0.17%	大買/大賣/鉅額交易
2024/07/26	5	15.53	380	15.69	15.80	-375	68,336	-0.55%	大賣/鉅額交易
2024/07/23	307.6	15.80	54	15.74	15.80	253.6	68,802	0.37%	大買/鉅額交易
2024/07/22	44.2	15.58	59	15.46	15.45	-14.8	68,447	-0.02%
2024/07/19	126.2	15.94	330.1	15.81	15.90	-203.9	67,432	-0.30%	大買/大賣/鉅額交易
2024/07/18	27.7	16.25	184	16.29	16.30	-156.3	66,349	-0.24%	大賣/鉅額交易
2024/07/17	228.1	16.62	68	16.52	16.40	160.1	65,843	0.24%	大買/鉅額交易
2024/07/16	14.2	16.40	238.3	16.37	16.40	-224.1	65,522	-0.34%	大賣/鉅額交易
2024/07/15	30.4	16.40	27.3	16.41	16.35	3	65,789	0.00%
2024/07/12	69.3	16.68	84.5	16.78	16.70	-15.2	65,260	-0.02%
2024/07/11	121.9	16.93	219.1	16.90	16.80	-97.2	64,626	-0.15%	大買/大賣/
2024/07/10	86.2	16.58	155.2	16.62	16.65	-69	64,216	-0.11%	大賣/
2024/07/09	102.2	16.15	44	16.16	16.20	58.2	63,239	0.09%	大買/
2024/07/08	116.1	16.23	194.2	16.10	16.10	-78	62,885	-0.12%	大買/大賣/
2024/07/05	23.6	15.97	22.3	16.00	16.00	1.2	62,735	0.00%
2024/07/04	151.5	16.20	147.5	16.15	16.00	4	62,681	0.01%	大買/大賣/
2024/07/03	254.3	15.89	871.3	15.89	16.30	-617	61,615	-1.00%	大買/大賣/鉅額交易
2024/07/02	7.1	14.90	8.9	14.91	14.90	-1.7	58,151	0.00%
2024/07/01	100	14.84	123.2	14.90	14.90	-23.1	58,124	-0.04%	大賣/
2024/06/28	56	15.09	69	15.16	15.10	-13	57,618	-0.02%
2024/06/27	82.1	15.08	90.2	15.07	15.05	-8.1	56,841	-0.01%
2024/06/26	229	15.22	39.4	15.18	15.15	189.6	56,891	0.33%	大買/鉅額交易
2024/06/25	51	15.56	35.1	15.46	15.45	15.9	59,093	0.03%
2024/06/24	52	15.62	37	15.60	15.55	15	59,387	0.03%
2024/06/21	46.1	15.66	109.5	15.64	15.60	-63.4	59,613	-0.11%	大賣/
2024/06/20	3	15.55	61.9	15.52	15.55	-58.9	59,175	-0.10%
2024/06/19	12	15.50	26	15.51	15.50	-14	59,258	-0.02%
2024/06/18	11	15.40	65.1	15.36	15.45	-54.1	59,306	-0.09%
2024/06/17	63.2	15.21	95	15.20	15.15	-31.8	59,622	-0.05%
2024/06/14	15	15.22	60	15.25	15.25	-45	59,794	-0.08%
2024/06/13	21	15.37	123.3	15.29	15.20	-102.3	60,232	-0.17%	大賣/鉅額交易
2024/06/12	295.2	15.20	82	15.24	15.15	213.2	61,424	0.35%	大買/鉅額交易
2024/06/11	132.1	15.61	320.7	15.71	15.75	-188.7	62,435	-0.30%	大買/大賣/鉅額交易
2024/06/07	162.8	15.33	245	15.37	15.40	-82.3	61,334	-0.13%	大買/大賣/
2024/06/06	275.2	14.84	656.4	14.87	15.10	-381.2	60,285	-0.63%	大買/大賣/鉅額交易
2024/06/05	13.2	14.13	22.1	14.13	14.10	-8.9	56,829	-0.02%
2024/06/04	5	14.00	47.1	13.99	14.00	-42.1	57,382	-0.07%
2024/06/03	5	14.10	18.4	14.12	14.10	-13.4	58,671	-0.02%
2024/05/31	6	14.04	22.1	14.05	14.10	-16.1	58,990	-0.03%
2024/05/30	26	13.85	8	13.91	13.85	18	58,508	0.03%
2024/05/29	83.1	14.00	63.4	14.00	13.90	19.7	58,184	0.03%
2024/05/28	5	14.14	83	14.22	14.20	-78	57,676	-0.14%
2024/05/27	28	14.07	12	14.05	14.05	16	57,879	0.03%
2024/05/24	6.1	13.94	24	13.98	14.00	-17.9	57,655	-0.03%
2024/05/23	86	14.02	28	13.99	14.00	58	57,367	0.10%
2024/05/22	39	14.20	27.7	14.20	14.20	11.3	56,955	0.02%
2024/05/21	98	14.16	21.9	14.24	14.15	76.1	56,838	0.13%
2024/05/20	42	14.40	64	14.38	14.40	-22	56,115	-0.04%
2024/05/17	104.3	14.30	22.2	14.33	14.40	82.1	55,609	0.15%	大買/
2024/05/16	12.4	14.44	61.3	14.41	14.40	-48.9	55,465	-0.09%
2024/05/15	11	14.41	85.4	14.32	14.25	-74.4	55,020	-0.14%
2024/05/14	36	14.10	42	14.11	14.10	-6	54,162	-0.01%
2024/05/13	48	14.24	99.4	14.30	14.15	-51.4	53,947	-0.10%
2024/05/10	17.3	14.12	92.9	14.06	14.15	-75.6	52,903	-0.14%
2024/05/09	209	13.75	13	13.83	13.70	196	51,594	0.38%	大買/鉅額交易
2024/05/08	15.8	13.79	54.1	13.82	13.80	-38.3	51,313	-0.07%
2024/05/07	19	13.83	8	13.83	13.85	11	51,251	0.02%
2024/05/06	55.2	13.88	510.3	13.92	13.85	-455.1	50,893	-0.89%	大賣/鉅額交易
2024/05/03	6.7	13.77	24	13.78	13.65	-17.3	50,374	-0.03%
2024/05/02	15.2	13.77	5.3	13.78	13.70	9.9	50,172	0.02%
2024/04/30	55.3	13.68	20.9	13.66	13.65	34.4	49,846	0.07%
2024/04/29	9.1	13.45	86.3	13.40	13.60	-77.2	49,446	-0.16%
2024/04/26	12	13.49	107.5	13.50	13.45	-95.5	48,260	-0.20%	大賣/
2024/04/25	2.3	13.53	0	0.00	13.50	2.3	48,311	0.00%
2024/04/24	100	13.70	14	13.68	13.70	86	48,536	0.18%
2024/04/23	1	13.60	13	13.61	13.55	-12	48,991	-0.02%
2024/04/22	0.3	13.47	36.9	13.50	13.50	-36.6	49,563	-0.07%
2024/04/19	84.2	13.20	52	13.20	13.20	32.2	49,397	0.07%
2024/04/18	10	13.40	12.5	13.54	13.50	-2.5	48,701	-0.01%
2024/04/17	15.1	13.31	10.5	13.30	13.35	4.6	48,466	0.01%
2024/04/16	284.6	13.28	79	13.24	13.25	205.6	48,160	0.43%	大買/鉅額交易
2024/04/15	31.2	13.64	6	13.61	13.65	25.2	47,069	0.05%
2024/04/12	52.1	13.85	7.1	13.80	13.80	45	46,688	0.10%
2024/04/11	50.1	13.88	32	14.00	14.00	18.1	46,140	0.04%
2024/04/10	77.6	14.01	10.3	14.02	14.00	67.3	45,802	0.15%
2024/04/09	3.2	14.10	58.1	14.12	14.15	-54.9	45,547	-0.12%
2024/04/08	4.3	13.86	81.7	13.92	14.00	-77.4	44,994	-0.17%
2024/04/03	41.2	13.85	7.2	13.80	13.80	34	44,741	0.08%
2024/04/02	25	13.96	29	13.95	13.90	-4	44,676	-0.01%
2024/04/01	36	14.00	16	13.96	14.00	20	44,652	0.04%
2024/03/29	52.1	13.88	170.1	13.98	13.95	-118	44,334	-0.27%	大賣/鉅額交易
2024/03/28	259.3	13.97	51.1	13.94	13.85	208.1	43,528	0.48%	大買/鉅額交易
2024/03/27	51	14.49	104.3	14.51	14.55	-53.3	40,560	-0.13%	大賣/
2024/03/26	86.1	14.30	47.6	14.35	14.30	38.5	39,547	0.10%
2024/03/25	3	14.12	113.9	14.14	14.25	-110.9	38,863	-0.29%	大賣/鉅額交易
2024/03/22	50	14.04	51	14.08	14.05	-1	38,576	0.00%
2024/03/21	37	14.07	145.7	14.09	14.15	-108.7	38,212	-0.28%	大賣/鉅額交易
2024/03/20	91.5	13.96	56.7	13.94	13.85	34.8	38,248	0.09%
2024/03/19	28.7	14.09	147.7	14.14	14.10	-119	38,260	-0.31%	大賣/鉅額交易
2024/03/18	67	14.14	7,323	14.20	14.20	-7,256	38,002	-19.09%	大賣/鉅額交易
2024/03/15	173.1	14.00	174.3	14.09	14.15	-1.2	37,396	0.00%	大買/大賣/
2024/03/14	442.6	14.25	653	14.23	14.25	-210.4	35,673	-0.59%	大買/大賣/鉅額交易
2024/03/13	7,546.2	13.80	236.4	13.73	13.80	7,309.9	32,970	22.17%	大買/大賣/鉅額交易
2024/03/12	76.2	13.49	84.7	13.49	13.60	-8.4	31,600	-0.03%
2024/03/11	87.2	13.42	151	13.37	13.45	-63.8	30,649	-0.21%	大賣/
2024/03/08	68.2	12.89	54	12.93	12.95	14.2	29,327	0.05%
2024/03/07	187.2	12.77	161.2	12.73	12.90	26	29,839	0.09%	大買/大賣/
2024/03/06	16.5	12.62	34.3	12.60	12.60	-17.8	29,918	-0.06%
2024/03/05	121.1	12.46	8	12.51	12.45	113.1	33,830	0.33%	大買/鉅額交易
2024/03/04	10.3	12.48	17	12.46	12.45	-6.7	36,807	-0.02%
2024/03/01	25.1	12.52	4.2	12.53	12.50	21	39,658	0.05%
2024/02/29	118.1	12.50	54.3	12.48	12.55	63.8	43,080	0.15%	大買/
2024/02/27	62.1	12.40	101	12.40	12.40	-38.9	44,704	-0.09%	大賣/
2024/02/26	7.5	12.39	19	12.36	12.35	-11.5	46,070	-0.02%
2024/02/23	81	12.40	33	12.40	12.40	48	47,671	0.10%
2024/02/22	22.1	12.40	25.1	12.41	12.40	-3	49,046	-0.01%
2024/02/21	24.6	12.37	13	12.42	12.35	11.6	49,202	0.02%
2024/02/20	3	12.42	27	12.42	12.45	-24	49,793	-0.05%
2024/02/19	826	12.45	25.3	12.45	12.45	800.7	50,244	1.59%	大買/鉅額交易
2024/02/16	2.1	12.35	90.3	12.32	12.35	-88.2	50,793	-0.17%
2024/02/15	22.1	12.20	55	12.29	12.15	-32.9	50,685	-0.06%
2024/02/05	17.2	12.12	3	12.15	12.10	14.2	50,576	0.03%
2024/02/02	4.1	12.19	2	12.20	12.20	2.1	50,556	0.00%
2024/02/01	0.2	12.20	26	12.17	12.25	-25.8	50,772	-0.05%
2024/01/31	17.2	12.06	3	12.07	12.05	14.2	50,839	0.03%
2024/01/30	34	12.11	0	0.00	12.10	34	50,965	0.07%
2024/01/29	4	12.21	3	12.25	12.25	1	51,202	0.00%
2024/01/26	3.1	12.17	13	12.18	12.15	-9.9	51,775	-0.02%
2024/01/25	2.1	12.05	19.5	12.08	12.10	-17.3	52,066	-0.03%
2024/01/24	12.1	12.13	22	12.11	12.10	-9.9	52,283	-0.02%
2024/01/23	2	11.95	50	11.97	12.05	-48	52,520	-0.09%
2024/01/22	7	11.96	3	11.98	11.90	4	53,007	0.01%
2024/01/19	31.5	11.93	39.1	11.89	11.90	-7.6	53,163	-0.01%
2024/01/18	14.1	11.80	1	11.90	11.80	13.1	53,672	0.02%
2024/01/17	62.7	11.80	5.9	11.81	11.75	56.8	53,613	0.11%
2024/01/16	205	11.98	36.6	11.93	11.90	168.4	53,479	0.31%	大買/鉅額交易
2024/01/15	65.5	12.19	18.5	12.21	12.15	47	53,015	0.09%
2024/01/12	65.4	12.25	7.7	12.25	12.25	57.7	53,421	0.11%
2024/01/11	14	12.26	3	12.28	12.25	11	53,564	0.02%
2024/01/10	54	12.29	0	0.00	12.25	54	53,837	0.10%
2024/01/09	13.1	12.40	1	12.45	12.30	12.1	54,039	0.02%
2024/01/08	74.1	12.45	55.1	12.45	12.45	19	54,143	0.04%
2024/01/05	15.1	12.30	5.7	12.35	12.35	9.4	54,146	0.02%
2024/01/04	20.1	12.29	13	12.34	12.30	7.1	54,691	0.01%
2024/01/03	43.2	12.31	13.1	12.34	12.30	30.1	55,093	0.05%
2024/01/02	23	12.46	1.4	12.46	12.45	21.6	54,856	0.04%
2023/12/29	23	12.50	30	12.51	12.55	-7	54,797	-0.01%
2023/12/28	43.1	12.47	15	12.51	12.55	28.1	55,028	0.05%
2023/12/27	1	12.50	37.2	12.42	12.50	-36.2	54,781	-0.07%
2023/12/26	0	0.00	58.2	12.36	12.40	-58.2	54,623	-0.11%
2023/12/25	1	12.25	122.4	12.27	12.30	-121.4	54,655	-0.22%	大賣/鉅額交易
2023/12/22	25.1	12.28	0	0.00	12.25	25.1	54,856	0.05%
2023/12/21	19	12.27	250.4	12.30	12.30	-231.4	54,925	-0.42%	大賣/鉅額交易
2023/12/20	45.5	12.37	0	0.00	12.35	45.5	54,910	0.08%
2023/12/19	36.4	12.38	0.4	12.40	12.35	36	55,067	0.07%
2023/12/18	51.1	12.44	29	12.45	12.45	22.1	55,132	0.04%
2023/12/15	6.3	12.55	16	12.55	12.55	-9.7	55,269	-0.02%
2023/12/14	46.3	12.43	68.2	12.49	12.50	-21.9	54,687	-0.04%
2023/12/13	25.6	12.23	10	12.20	12.20	15.6	53,630	0.03%
2023/12/12	67.3	12.31	22.4	12.28	12.25	44.9	53,809	0.08%
2023/12/11	4	12.35	39.4	12.33	12.35	-35.4	53,659	-0.07%
2023/12/08	7.2	12.41	181.5	12.40	12.45	-174.3	53,556	-0.33%	大賣/鉅額交易
2023/12/07	11.1	12.30	18	12.33	12.35	-6.9	53,498	-0.01%
2023/12/06	32.1	12.36	39	12.35	12.35	-6.9	53,356	-0.01%
2023/12/05	39.1	12.23	136.1	12.26	12.30	-97	53,211	-0.18%	大賣/
2023/12/04	111.5	12.39	38.7	12.35	12.35	72.7	52,563	0.14%	大買/
2023/12/01	139	12.57	54	12.62	12.55	85	51,212	0.17%	大買/
2023/11/30	82	12.53	104.4	12.63	12.70	-22.4	49,413	-0.05%	大賣/
2023/11/29	176	12.47	81.4	12.58	12.60	94.6	45,066	0.21%	大買/
2023/11/28	73.3	12.31	77.3	12.44	12.55	-4	42,005	-0.01%
2023/11/27	162.3	12.23	83.1	12.43	12.45	79.2	39,420	0.20%	大買/
2023/11/24	38.3	12.15	33	12.34	12.55	5.3	35,732	0.01%
2023/11/22	262	12.05	57	12.13	12.30	205	31,935	0.64%	大買/鉅額交易
2023/11/21	36	12.11	49.3	12.11	12.20	-13.3	30,415	-0.04%
2023/11/20	67.1	11.90	27	11.93	11.90	40.1	29,194	0.14%
2023/11/17	32.6	12.00	82.1	12.01	11.95	-49.5	29,073	-0.17%
2023/11/16	11	11.89	32	11.87	11.95	-21	28,614	-0.07%
2023/11/15	8.6	11.75	42.5	11.72	11.80	-33.9	28,189	-0.12%
2023/11/14	22.2	11.58	5	11.53	11.50	17.2	27,640	0.06%
2023/11/13	4.1	11.55	4.5	11.57	11.55	-0.4	27,617	0.00%
2023/11/10	19.1	11.48	5.1	11.48	11.45	14	27,833	0.05%
2023/11/09	21	11.40	9	11.46	11.45	12	28,172	0.04%
2023/11/08	25.1	11.40	2	11.48	11.45	23.1	28,632	0.08%
2023/11/07	24.1	11.48	6	11.55	11.50	18.1	28,680	0.06%
2023/11/06	32.1	11.69	26	11.62	11.65	6.1	28,960	0.02%
2023/11/03	36.7	11.51	570.9	11.49	11.55	-534.2	28,753	-1.86%	大賣/鉅額交易
2023/11/02	67	11.21	166.5	11.30	11.20	-99.5	28,448	-0.35%	大賣/
2023/11/01	11.1	11.19	6	11.20	11.20	5.1	27,918	0.02%
2023/10/31	39.4	11.22	5.2	11.25	11.30	34.2	27,990	0.12%
2023/10/30	50.3	11.24	1.2	11.16	11.20	49.1	28,435	0.17%
2023/10/27	524.3	11.30	1.3	11.31	11.30	523	28,305	1.85%	大買/鉅額交易
2023/10/26	90	11.34	3	11.37	11.30	87	28,839	0.30%
2023/10/25	14.7	11.55	26.1	11.50	11.50	-11.4	28,538	-0.04%
2023/10/24	40.9	11.51	16	11.52	11.55	24.9	29,404	0.08%
2023/10/23	44.4	11.58	2	11.60	11.55	42.4	29,930	0.14%
2023/10/20	49.3	11.64	14	11.67	11.70	35.3	29,769	0.12%
2023/10/19	18.1	11.81	0	0.00	11.85	18.1	29,817	0.06%
2023/10/18	43.1	11.90	15.2	11.92	11.95	27.9	30,196	0.09%
2023/10/17	7	11.94	0.3	12.03	11.95	6.7	30,459	0.02%
2023/10/16	4	12.05	4	12.00	12.05	0	30,957	0.00%
2023/10/13	29	11.96	5	11.96	12.05	24	31,600	0.08%
2023/10/12	13.1	11.95	35.2	12.00	12.05	-22.2	32,038	-0.07%
2023/10/11	78.1	11.77	165.2	11.82	11.95	-87.1	31,848	-0.27%	大賣/
2023/10/06	11.1	11.60	2	11.60	11.60	9.1	31,756	0.03%
2023/10/05	13.4	11.60	0.5	11.65	11.55	12.9	31,921	0.04%
2023/10/04	153.7	11.56	15	11.61	11.55	138.7	31,971	0.43%	大買/鉅額交易
2023/10/03	19.1	11.72	5.3	11.70	11.70	13.9	32,604	0.04%
2023/10/02	19.7	11.79	6.4	11.76	11.75	13.3	32,989	0.04%
2023/09/28	57.1	11.77	16.7	11.76	11.80	40.4	33,805	0.12%
2023/09/27	26.3	11.74	6.5	11.71	11.75	19.8	34,084	0.06%
2023/09/26	26.7	11.77	11	11.82	11.80	15.7	34,680	0.05%
2023/09/25	12.4	11.85	3	11.85	11.85	9.4	34,740	0.03%
2023/09/22	43	11.74	4	11.73	11.70	39	35,247	0.11%
2023/09/21	9.4	11.77	8.3	11.79	11.75	1.1	35,117	0.00%
2023/09/20	36.9	11.90	12.1	11.94	11.85	24.8	34,924	0.07%
2023/09/19	9.1	12.00	10	12.00	11.95	-0.9	34,882	0.00%
2023/09/18	3.7	11.97	22	11.99	12.00	-18.3	35,007	-0.05%
2023/09/15	0	0.00	4	12.05	12.05	-4	35,255	-0.01%
2023/09/14	22	12.00	55	11.95	12.05	-33	35,171	-0.09%
2023/09/13	7.6	11.95	13	11.95	11.95	-5.4	35,381	-0.02%
2023/09/12	4	11.90	0.8	11.95	11.95	3.2	35,878	0.01%
2023/09/11	3	12.00	6.6	11.99	11.95	-3.6	36,058	-0.01%
2023/09/08	1	11.90	0.2	11.95	11.95	0.8	36,122	0.00%
2023/09/07	13	11.85	3	11.90	11.90	10	36,508	0.03%
2023/09/06	22.2	11.94	8	11.89	11.85	14.2	36,588	0.04%
2023/09/05	7	11.99	0	0.00	12.00	7	36,515	0.02%
2023/09/04	0	11.95	5.5	12.00	12.05	-5.5	36,677	-0.01%
2023/09/01	12	11.98	4	12.00	11.95	8	36,792	0.02%
2023/08/31	11.8	11.91	0	0.00	11.85	11.8	36,860	0.03%
2023/08/30	1.4	11.96	13	11.96	12.00	-11.6	36,989	-0.03%
2023/08/29	4.5	11.87	7	11.89	11.95	-2.5	37,346	-0.01%
2023/08/28	6	11.85	201.2	11.85	11.90	-195.2	37,572	-0.52%	大賣/鉅額交易
2023/08/25	4.2	11.73	1	11.75	11.70	3.2	38,998	0.01%
2023/08/24	212	11.75	1	11.75	11.75	211	39,531	0.53%	大買/鉅額交易
2023/08/23	8	11.80	1	11.80	11.80	7	39,899	0.02%
2023/08/22	27.8	11.84	1	11.85	11.80	26.8	40,490	0.07%
2023/08/21	3.2	11.90	4	11.95	11.90	-0.8	40,910	0.00%
2023/08/18	53.4	11.90	201	11.90	11.90	-147.6	41,285	-0.36%	大賣/鉅額交易
2023/08/17	203.3	11.80	4	11.90	11.90	199.3	41,443	0.48%	大買/鉅額交易
2023/08/16	29.3	11.91	11	11.95	11.90	18.3	41,624	0.04%
2023/08/15	22.9	12.09	45.5	12.05	12.05	-22.6	41,393	-0.05%
2023/08/14	22.1	12.19	47	12.15	12.15	-24.9	41,441	-0.06%
2023/08/11	7	12.49	0	0.00	12.40	7	41,219	0.02%
2023/08/10	14	12.55	129	12.59	12.50	-115	41,338	-0.28%	大賣/鉅額交易
2023/08/09	3	12.47	12	12.50	12.50	-9	41,164	-0.02%
2023/08/08	15.5	12.45	3	12.50	12.40	12.5	41,385	0.03%
2023/08/07	3.3	12.51	2	12.50	12.50	1.3	41,235	0.00%
2023/08/04	109	12.46	11	12.48	12.50	98	41,371	0.24%	大買/
2023/08/02	25.7	12.47	11.5	12.43	12.40	14.2	41,461	0.03%
2023/08/01	11.4	12.65	8	12.63	12.65	3.4	42,203	0.01%
2023/07/31	9	12.66	21.1	12.70	12.55	-12.1	41,906	-0.03%
2023/07/28	19.1	12.55	0.5	12.65	12.60	18.6	41,154	0.05%
2023/07/27	23	12.65	26.5	12.69	12.70	-3.5	40,781	-0.01%
2023/07/26	4.2	12.45	26	12.46	12.45	-21.8	39,740	-0.05%
2023/07/25	6.8	12.29	3	12.27	12.25	3.8	38,914	0.01%
2023/07/24	15.1	12.32	0	0.00	12.25	15.1	39,313	0.04%
2023/07/21	24	12.34	2	12.30	12.30	22	39,211	0.06%
2023/07/19	23.1	12.37	0	0.00	12.30	23.1	39,208	0.06%
2023/07/18	33.1	12.41	3.6	12.42	12.35	29.5	38,986	0.08%
2023/07/17	21	12.43	22.1	12.53	12.50	-1.1	38,150	0.00%
2023/07/14	3.6	12.30	57.2	12.29	12.30	-53.6	37,476	-0.14%
2023/07/13	27.1	12.23	38	12.30	12.15	-10.9	37,297	-0.03%
2023/07/12	6.3	12.27	14	12.27	12.30	-7.7	37,007	-0.02%
2023/07/11	55.1	12.30	16.6	12.30	12.30	38.5	37,145	0.10%
2023/07/10	56	12.42	40.4	12.32	12.20	15.6	37,253	0.04%
2023/07/07	19.8	11.86	0	0.00	11.90	19.8	36,579	0.05%
2023/07/06	58.6	12.02	1	12.00	11.95	57.6	36,258	0.16%
2023/07/05	11.1	12.17	11.1	12.20	12.15	0	35,477	0.00%
2023/07/04	49.6	12.26	114.1	12.28	12.20	-64.5	35,383	-0.18%	大賣/
2023/07/03	12.3	12.42	3	12.42	12.40	9.3	34,738	0.03%
2023/06/30	17.7	12.45	4	12.45	12.40	13.7	34,721	0.04%
2023/06/29	17	12.56	21.1	12.55	12.55	-4.1	34,295	-0.01%
2023/06/28	14	12.54	1.8	12.55	12.55	12.2	34,327	0.04%
2023/06/27	14.1	12.53	22.1	12.55	12.50	-7.9	34,223	-0.02%
2023/06/26	164.5	12.65	18.3	12.65	12.60	146.2	34,067	0.43%	大買/鉅額交易
2023/06/21	4	12.66	12	12.65	12.70	-8	34,087	-0.02%
2023/06/20	161	12.70	60	12.70	12.70	101	34,095	0.30%	大買/鉅額交易
2023/06/19	16.9	12.71	16	12.70	12.70	0.9	33,951	0.00%
2023/06/16	10.7	12.80	21	12.81	12.75	-10.3	33,773	-0.03%
2023/06/15	12.2	12.84	13	12.85	12.80	-0.8	33,371	0.00%
2023/06/14	1	12.85	1	12.90	12.90	0	33,717	0.00%
2023/06/13	24	12.85	0	0.00	12.85	24	34,207	0.07%
2023/06/12	14.5	12.92	0	0.00	12.90	14.5	34,173	0.04%
2023/06/09	3	13.00	77	12.96	13.00	-74	34,750	-0.21%
2023/06/08	9	13.01	4	13.00	13.00	5	35,215	0.01%
2023/06/07	4.5	13.11	4	13.10	13.10	0.5	35,617	0.00%
2023/06/06	22.2	13.10	0.3	13.10	13.10	21.9	35,539	0.06%
2023/06/05	12	13.05	3.1	13.08	13.00	8.9	35,469	0.03%
2023/06/02	19	12.87	35	12.85	12.90	-16	35,074	-0.05%
2023/06/01	4	12.83	10	12.85	12.80	-6	34,776	-0.02%
2023/05/31	28.8	12.81	3	12.85	12.70	25.8	34,643	0.07%
2023/05/30	7	12.81	22.5	12.84	12.80	-15.5	33,423	-0.05%
2023/05/29	5.5	12.84	4.5	12.94	12.80	0.9	33,060	0.00%
2023/05/26	25	12.92	0	0.00	12.85	25	32,925	0.08%
2023/05/25	10.1	13.20	0	0.00	13.00	10.1	32,351	0.03%
2023/05/24	62.5	13.40	12	13.35	13.30	50.5	31,920	0.16%
2023/05/23	1	13.30	6	13.33	13.30	-5	31,516	-0.02%
2023/05/22	2.2	13.27	22.4	13.27	13.30	-20.2	31,368	-0.06%
2023/05/19	5	13.25	31.5	13.22	13.20	-26.5	31,058	-0.09%
2023/05/18	3	13.13	69.4	13.19	13.20	-66.4	30,976	-0.21%
2023/05/17	5	12.91	25	12.95	13.05	-20	30,495	-0.07%
2023/05/16	0	12.90	10	12.93	13.00	-10	30,147	-0.03%
2023/05/15	1	12.50	5	12.65	12.80	-4	29,985	-0.01%
2023/05/12	11.7	12.61	3	12.65	12.65	8.7	29,769	0.03%
2023/05/11	4.5	12.79	0	0.00	12.80	4.5	29,418	0.02%
2023/05/10	6	12.88	19	12.89	12.95	-13	29,302	-0.04%
2023/05/09	14.5	12.75	21.1	12.78	12.85	-6.6	29,283	-0.02%
2023/05/08	62	12.74	20	12.77	12.80	42	29,107	0.14%
2023/05/05	0	0.00	11	13.30	13.30	-11	27,761	-0.04%
2023/05/04	0	0.00	6.5	13.18	13.25	-6.5	28,006	-0.02%
2023/05/03	1	13.10	6	13.20	13.20	-5	28,349	-0.02%
2023/05/02	2	13.10	0	0.00	13.20	2	28,770	0.01%
2023/04/28	10.5	13.00	5.4	13.00	13.10	5.1	29,486	0.02%
2023/04/27	7	12.98	4	13.00	12.95	3	29,614	0.01%
2023/04/26	15	12.91	20	12.96	13.05	-5	29,273	-0.02%
2023/04/25	28.5	12.99	0.8	13.05	12.95	27.7	28,761	0.10%
2023/04/24	0	0.00	28	13.25	13.20	-28	28,179	-0.10%
2023/04/21	0	0.00	3	13.18	13.15	-3	27,748	-0.01%
2023/04/20	1.5	12.97	3	13.02	13.05	-1.5	27,377	-0.01%
2023/04/19	6	13.06	1.1	13.15	13.05	4.9	27,805	0.02%
2023/04/18	11.8	13.14	2.4	13.15	13.15	9.4	27,717	0.03%
2023/04/17	11.3	13.29	34.5	13.21	13.25	-23.2	27,621	-0.08%
2023/04/14	24.3	13.25	8.6	13.29	13.30	15.7	27,440	0.06%
2023/04/13	14.4	13.13	10	13.11	13.20	4.4	27,109	0.02%
2023/04/12	8	13.15	10.7	13.16	13.20	-2.7	26,764	-0.01%
2023/04/11	7	13.00	10	13.00	13.00	-3	26,444	-0.01%
2023/04/10	4.1	12.90	8	12.86	12.90	-3.9	26,335	-0.01%
2023/04/07	6	12.73	5	12.73	12.80	1	26,163	0.00%
2023/04/06	6	12.53	1	12.55	12.55	5	25,809	0.02%
2023/03/31	21	12.55	4	12.55	12.55	17	25,613	0.07%
2023/03/30	10	12.51	3	12.53	12.50	7	25,411	0.03%
2023/03/29	6.4	12.60	5	12.58	12.60	1.4	25,347	0.01%
2023/03/28	2	12.45	4.1	12.46	12.45	-2.1	25,376	-0.01%
2023/03/27	1.1	12.50	5	12.41	12.45	-3.9	25,339	-0.02%
2023/03/24	19.3	12.33	7	12.40	12.40	12.3	25,833	0.05%
2023/03/23	5.3	12.42	10.3	12.50	12.55	-5	25,593	-0.02%
2023/03/22	2.2	12.38	14	12.41	12.40	-11.8	25,544	-0.05%
2023/03/21	3	12.30	5	12.20	12.25	-2	25,792	-0.01%
2023/03/20	15.1	12.09	4	12.06	12.10	11.1	25,972	0.04%
2023/03/17	24.2	12.22	6.1	12.25	12.20	18.1	25,913	0.07%
2023/03/16	20.8	12.15	56	12.24	12.10	-35.2	25,616	-0.14%
2023/03/15	21.2	12.60	30	12.65	12.50	-8.8	25,367	-0.03%
2023/03/14	82	12.55	14	12.63	12.55	68	25,273	0.27%
2023/03/13	15.7	12.79	103	12.80	12.80	-87.3	24,754	-0.35%	大賣/
2023/03/10	49	12.94	0	0.00	12.90	49	24,453	0.20%
2023/03/09	29	13.12	4	13.10	13.10	25	24,424	0.10%
2023/03/08	0.9	13.20	0	0.00	13.20	0.9	25,121	0.00%
2023/03/07	11	13.20	6	13.20	13.25	5	25,718	0.02%
2023/03/06	5	13.15	8.6	13.19	13.15	-3.6	26,209	-0.01%
2023/03/03	9	13.10	9.5	13.08	13.10	-0.5	26,668	0.00%
2023/03/02	10.3	13.15	1	13.10	13.10	9.3	28,066	0.03%
2023/03/01	11.1	13.06	1	13.05	13.05	10.1	28,476	0.04%
2023/02/24	10	13.13	1	13.20	13.20	9	28,866	0.03%
2023/02/23	9.5	13.17	2	13.15	13.20	7.5	28,602	0.03%
2023/02/22	8	13.05	3	13.10	13.10	5	28,595	0.02%
2023/02/21	17.1	13.24	4.1	13.30	13.20	13	28,445	0.05%
2023/02/20	23	13.31	32.3	13.28	13.35	-9.3	28,738	-0.03%
2023/02/17	0	0.00	30.2	13.19	13.20	-30.2	28,781	-0.10%
2023/02/16	0.2	13.05	0	0.00	13.05	0.2	29,019	0.00%
2023/02/15	16	13.03	3	13.05	13.00	13	29,647	0.04%
2023/02/14	43	13.09	6.1	13.13	13.05	36.9	29,765	0.12%
2023/02/13	11.3	12.91	55	12.96	13.05	-43.7	29,790	-0.15%
2023/02/10	4.7	12.95	5	12.93	12.90	-0.3	29,659	0.00%
2023/02/09	12.1	13.00	5	13.00	13.00	7.1	29,694	0.02%
2023/02/08	10	13.05	9.9	13.05	13.00	0.2	29,744	0.00%
2023/02/07	2	13.05	8	13.10	13.05	-6	29,811	-0.02%
2023/02/06	6.3	13.04	47	13.06	13.05	-40.7	29,761	-0.14%
2023/02/03	16	13.10	2	13.10	13.10	14	29,763	0.05%
2023/02/02	16.5	13.11	1	13.15	13.15	15.5	29,855	0.05%
2023/02/01	68	13.09	2	13.10	13.15	66	29,676	0.22%
2023/01/31	0	0.00	1	13.20	13.20	-1	29,451	0.00%
2023/01/30	30	13.13	10	13.18	13.20	20	29,286	0.07%
2023/01/17	2	13.05	19	13.03	13.05	-17	28,843	-0.06%
2023/01/16	2.6	13.02	9	13.00	13.00	-6.4	28,920	-0.02%
2023/01/13	32	12.97	10	13.03	12.95	22	28,982	0.08%
2023/01/12	2	12.90	3	12.92	12.95	-1	29,601	0.00%
2023/01/11	2.1	12.90	11	12.95	12.90	-8.9	29,806	-0.03%
2023/01/10	1	13.00	68	13.00	13.00	-67	30,096	-0.22%
2023/01/09	0	0.00	12	13.00	13.05	-12	30,697	-0.04%
2023/01/06	6	12.82	1	12.85	12.85	5	30,836	0.02%
2023/01/05	5	12.80	34	12.75	12.75	-29	31,589	-0.09%
2023/01/04	8	12.65	5.5	12.68	12.65	2.5	31,894	0.01%
2023/01/03	1.1	12.56	1	12.65	12.65	0.1	32,407	0.00%
2022/12/30	2	12.63	3	12.60	12.60	-1	32,374	0.00%
2022/12/29	1	12.55	8	12.64	12.60	-7	32,654	-0.02%
2022/12/28	5	12.75	0.2	12.85	12.70	4.9	32,814	0.01%
2022/12/27	0	0.00	14	12.90	12.80	-14	33,115	-0.04%
2022/12/26	4	12.80	10	12.76	12.80	-6	33,481	-0.02%
2022/12/23	0.1	12.75	0	0.00	12.70	0.1	34,208	0.00%
2022/12/22	2	12.75	16	12.80	12.80	-14	34,711	-0.04%
2022/12/21	5	12.57	3	12.65	12.55	2	35,392	0.01%
2022/12/20	11.9	12.58	12	12.55	12.50	-0.1	35,591	0.00%
2022/12/19	1	12.70	0	0.00	12.70	1	35,816	0.00%
2022/12/16	1	12.70	0	0.00	12.70	1	35,953	0.00%
2022/12/15	0.1	12.90	0.3	12.90	12.85	-0.2	35,798	0.00%
2022/12/14	1	12.75	58	12.80	12.85	-57	35,970	-0.16%
2022/12/13	10	12.74	28.5	12.80	12.80	-18.5	35,904	-0.05%
2022/12/12	5	12.72	20	12.73	12.95	-15	35,739	-0.04%
2022/12/09	9.5	12.94	0	0.00	12.95	9.5	35,902	0.03%
2022/12/08	14.1	12.93	6	12.95	12.95	8.1	35,926	0.02%
2022/12/07	4	13.13	39	13.20	13.05	-35	35,906	-0.10%
2022/12/06	4.9	13.27	1	13.25	13.15	3.9	35,608	0.01%
2022/12/05	4.2	13.45	3	13.53	13.40	1.2	35,543	0.00%
2022/12/02	1.2	13.45	7	13.50	13.45	-5.8	35,558	-0.02%
2022/12/01	8	13.37	18	13.49	13.35	-10	35,802	-0.03%
2022/11/30	15	13.34	28.6	13.37	13.35	-13.6	35,621	-0.04%
2022/11/29	136	13.26	15.8	13.22	13.20	120.3	35,278	0.34%	大買/鉅額交易
2022/11/28	4	13.05	2	13.08	12.90	2	34,752	0.01%
2022/11/25	12.6	12.94	57	13.00	12.90	-44.4	34,401	-0.13%
2022/11/24	108.8	12.96	70	12.93	12.90	38.8	34,049	0.11%	大買/
2022/11/23	19.1	13.54	9.1	13.56	13.50	10	32,858	0.03%
2022/11/22	20	13.31	24.4	13.33	13.45	-4.4	32,652	-0.01%
2022/11/21	5	13.04	9	13.08	13.10	-4	32,038	-0.01%
2022/11/18	1	12.90	6.2	12.99	13.00	-5.2	31,905	-0.02%
2022/11/17	6.3	12.87	1	12.95	12.95	5.3	32,036	0.02%
2022/11/16	31.7	13.02	11	13.00	13.00	20.7	32,232	0.06%
2022/11/15	5.8	13.00	2	13.10	13.15	3.8	31,920	0.01%
2022/11/14	19.2	13.00	9	13.01	13.00	10.2	31,678	0.03%
2022/11/11	5.2	12.80	45.1	12.78	12.90	-40	31,336	-0.13%
2022/11/10	7.1	12.30	0	0.00	12.30	7.1	30,699	0.02%
2022/11/09	11	12.45	14	12.50	12.50	-3	30,668	-0.01%
2022/11/08	3	12.38	5.5	12.42	12.45	-2.5	30,757	-0.01%
2022/11/07	4	12.31	4	12.31	12.35	0	30,958	0.00%
2022/11/04	2.4	12.04	4	12.10	12.20	-1.7	31,640	-0.01%
2022/11/03	3.2	11.93	23	12.00	12.00	-19.8	32,096	-0.06%
2022/11/02	7.3	11.94	0	0.00	11.95	7.3	32,186	0.02%
2022/11/01	1.1	11.95	11.5	11.95	11.95	-10.4	32,472	-0.03%
2022/10/31	4	11.85	30.1	11.85	11.75	-26.1	33,331	-0.08%
2022/10/28	4.2	11.77	6	11.80	11.70	-1.8	33,451	-0.01%
2022/10/27	4.4	11.78	46	11.78	11.75	-41.6	33,651	-0.12%
2022/10/26	6.3	11.46	2	11.65	11.65	4.3	33,886	0.01%
2022/10/25	5.9	11.31	17	11.34	11.45	-11.2	33,785	-0.03%
2022/10/24	0.1	11.20	20	11.20	11.15	-19.9	33,711	-0.06%
2022/10/21	11.2	11.29	0	0.00	11.20	11.2	33,642	0.03%
2022/10/20	17.1	11.08	80.5	11.10	11.45	-63.4	33,576	-0.19%
2022/10/19	21.2	11.30	3.8	11.21	11.20	17.4	33,184	0.05%
2022/10/18	23.1	11.19	7	11.21	11.35	16.1	33,159	0.05%
2022/10/17	40.7	11.19	11	11.32	11.30	29.7	33,315	0.09%
2022/10/14	42.2	11.86	114	11.70	11.65	-71.8	33,402	-0.21%	大賣/
2022/10/13	34.5	11.74	6	12.08	11.70	28.5	33,643	0.08%
2022/10/12	8	12.21	31	12.30	12.20	-23	33,503	-0.07%
2022/10/11	2.1	12.10	2	12.18	12.15	0.1	33,678	0.00%
2022/10/07	6.1	12.30	10	12.40	12.35	-3.9	33,475	-0.01%
2022/10/06	11	12.40	34	12.34	12.40	-23	33,769	-0.07%
2022/10/05	12	12.25	27	12.28	12.30	-15	34,247	-0.04%
2022/10/04	12	11.90	12.2	11.99	11.90	-0.2	34,793	0.00%
2022/10/03	8.4	11.78	18	11.82	11.80	-9.6	34,722	-0.03%
2022/09/30	30.4	12.04	6	11.93	12.00	24.4	34,939	0.07%
2022/09/29	14	12.17	13	12.24	12.25	1	35,131	0.00%
2022/09/28	24.3	12.28	10	12.28	12.15	14.3	36,677	0.04%
2022/09/27	5.3	12.59	3.9	12.62	12.55	1.4	37,719	0.00%
2022/09/26	22.4	12.64	10	12.60	12.60	12.4	38,487	0.03%
2022/09/23	6.2	12.96	3	12.93	12.85	3.2	39,310	0.01%
2022/09/22	14.2	12.78	0	0.00	12.80	14.2	40,238	0.04%
2022/09/21	10.6	12.99	0	0.00	13.00	10.6	40,178	0.03%
2022/09/20	5	13.00	1	13.10	13.10	4	40,194	0.01%
2022/09/19	11	12.96	20	13.00	12.95	-9	40,364	-0.02%
2022/09/16	7	13.09	3	13.10	13.10	4	40,380	0.01%
2022/09/15	0	0.00	1	13.15	13.15	-1	40,371	0.00%
2022/09/14	61.7	13.15	0	0.00	13.10	61.7	40,646	0.15%
2022/09/13	0	0.00	4.7	13.43	13.40	-4.7	41,148	-0.01%
2022/09/12	0	0.00	4	13.23	13.35	-4	42,125	-0.01%
2022/09/08	5	12.92	26	13.03	13.05	-21	42,931	-0.05%
2022/09/07	35.3	12.88	0	0.00	12.85	35.3	43,472	0.08%
2022/09/06	4.2	13.08	0	0.00	13.15	4.2	43,131	0.01%
2022/09/05	12	13.02	0	0.00	13.10	12	43,196	0.03%
2022/09/02	12.2	13.20	1	13.25	13.15	11.2	43,369	0.03%
2022/09/01	16	13.20	15.3	13.24	13.30	0.7	43,288	0.00%
2022/08/31	2.2	13.45	44	13.40	13.40	-41.8	43,083	-0.10%
2022/08/30	16	13.29	0	0.00	13.35	16	42,942	0.04%
2022/08/29	18	13.38	1	13.40	13.35	17	42,862	0.04%
2022/08/26	0.1	13.80	6	13.70	13.75	-5.9	42,686	-0.01%
2022/08/25	0	0.00	10	13.55	13.65	-10	42,924	-0.02%
2022/08/24	11.2	13.51	2	13.55	13.55	9.2	43,184	0.02%
2022/08/23	10	13.60	10	13.60	13.55	0	44,962	0.00%
2022/08/22	12.2	13.75	11.9	13.80	13.80	0.3	45,880	0.00%
2022/08/19	1	13.85	5	13.85	13.90	-4	46,495	-0.01%
2022/08/18	14.6	13.90	6	13.88	13.85	8.6	47,213	0.02%
2022/08/17	12.7	13.96	11	14.00	14.00	1.7	48,740	0.00%
2022/08/16	17	13.85	1	13.90	13.90	16	49,597	0.03%
2022/08/15	4	13.94	58	13.89	13.90	-54	50,188	-0.11%
2022/08/12	38.4	13.81	89	13.85	13.90	-50.6	50,247	-0.10%
2022/08/11	9	13.94	10.1	13.95	13.90	-1.1	50,440	0.00%
2022/08/10	12.3	13.56	3	13.60	13.55	9.3	50,223	0.02%
2022/08/09	5.7	13.34	29.2	13.34	13.40	-23.5	50,048	-0.05%
2022/08/08	12.3	13.30	3	13.33	13.35	9.3	50,538	0.02%
2022/08/05	79.1	13.34	27.1	13.19	13.35	52	50,824	0.10%
2022/08/04	12.3	12.79	0	0.00	12.85	12.3	51,344	0.02%
2022/08/03	39.4	12.76	4.4	12.80	12.85	35	51,628	0.07%
2022/08/02	15.1	12.89	8.1	12.86	12.90	7	52,319	0.01%
2022/08/01	10.1	13.05	0	0.00	13.05	10.1	53,286	0.02%
2022/07/29	6.3	12.97	3	12.98	12.90	3.3	53,744	0.01%
2022/07/28	3	12.92	3	12.95	12.95	0	53,825	0.00%
2022/07/27	1.1	12.85	0	0.00	12.85	1.1	53,828	0.00%
2022/07/26	3.2	12.92	3	12.88	12.95	0.2	54,020	0.00%
2022/07/25	11.2	12.85	11	12.90	12.85	0.2	54,429	0.00%
2022/07/22	12	12.67	7	12.74	12.75	5	54,861	0.01%
2022/07/21	16	12.53	11	12.60	12.65	5	55,525	0.01%
2022/07/20	43.2	12.88	10	12.79	12.75	33.2	55,493	0.06%
2022/07/19	7	12.81	3	12.84	12.80	4	55,479	0.01%
2022/07/18	15	12.65	20.3	12.69	12.70	-5.3	55,457	-0.01%
2022/07/15	39.3	12.54	10	12.50	12.50	29.3	55,469	0.05%
2022/07/14	7.2	12.72	14	12.72	12.75	-6.8	55,745	-0.01%
2022/07/13	16.3	12.77	11.1	12.74	12.80	5.2	55,895	0.01%
2022/07/12	24.7	12.39	11.8	12.64	12.30	12.9	56,245	0.02%
2022/07/11	14.5	12.85	3	12.80	12.80	11.5	56,183	0.02%
2022/07/08	20	12.93	4	12.86	12.90	16	56,933	0.03%
2022/07/07	16.1	12.79	15.6	12.98	12.90	0.5	56,884	0.00%
2022/07/06	75.2	13.05	157	12.91	12.90	-81.8	56,712	-0.14%	大賣/
2022/07/05	33.2	14.22	45	14.27	14.25	-11.8	56,037	-0.02%
2022/07/04	66	14.24	29	14.24	14.20	37	55,263	0.07%
2022/07/01	61.2	14.44	106	14.37	14.30	-44.8	56,045	-0.08%	大賣/
2022/06/30	39.4	14.84	0	0.00	14.70	39.4	56,326	0.07%
2022/06/29	2	15.20	0	0.00	15.20	2	55,861	0.00%
2022/06/28	0	0.00	17	15.26	15.30	-17	57,279	-0.03%
2022/06/27	3	15.33	21.8	15.32	15.25	-18.8	57,834	-0.03%
2022/06/24	4	15.20	10	15.21	15.25	-6	57,680	-0.01%
2022/06/23	73.1	15.08	61.2	15.02	15.10	11.9	58,066	0.02%
2022/06/22	42.8	15.35	10	15.29	15.10	32.8	58,007	0.06%
2022/06/21	20	15.12	14	15.28	15.30	6	57,943	0.01%
2022/06/20	50.5	15.02	35	14.81	14.70	15.5	57,917	0.03%
2022/06/17	49	15.05	14	15.13	15.15	35	57,370	0.06%
2022/06/16	21	15.45	6	15.38	15.25	15	57,547	0.03%
2022/06/15	10	15.50	14	15.59	15.50	-4	60,394	-0.01%
2022/06/14	45.2	15.50	14	15.55	15.55	31.2	61,948	0.05%
2022/06/13	34.1	15.40	39	15.45	15.50	-4.9	62,344	-0.01%
2022/06/10	3.2	15.85	5	15.89	15.85	-1.8	62,582	0.00%
2022/06/09	17.2	16.03	14	15.99	16.00	3.2	62,879	0.01%
2022/06/08	3.5	16.01	7	16.01	16.00	-3.5	63,200	-0.01%
2022/06/07	8	15.95	20	15.90	15.90	-12	64,557	-0.02%
2022/06/06	15	16.00	49	15.94	16.05	-34	65,053	-0.05%
2022/06/02	13.5	15.84	0	0.00	15.80	13.5	66,395	0.02%
2022/06/01	53.3	16.03	43.1	16.00	15.95	10.2	69,532	0.01%
2022/05/31	53.1	15.97	32	16.08	16.20	21.1	71,755	0.03%
2022/05/30	20	16.05	22	16.03	16.15	-2	70,440	0.00%
2022/05/27	19	15.50	44.3	15.45	15.50	-25.3	71,191	-0.04%
2022/05/26	60.1	15.20	12	15.33	15.15	48.1	71,903	0.07%
2022/05/25	102.9	15.19	49	15.20	15.20	53.9	72,657	0.07%	大買/
2022/05/24	101.1	15.77	46	15.68	15.60	55.1	73,540	0.07%	大買/
2022/05/23	28.2	15.77	18	15.72	15.90	10.2	72,906	0.01%
2022/05/20	46	15.93	12	15.91	15.90	34	73,902	0.05%
2022/05/19	43.7	15.84	2	15.85	15.80	41.7	74,219	0.06%
2022/05/18	37.3	16.24	34.2	16.30	16.35	3.2	74,585	0.00%
2022/05/17	28.5	15.81	12.1	15.87	15.85	16.4	74,977	0.02%
2022/05/16	189.5	15.96	42.2	15.86	15.85	147.3	75,317	0.20%	大買/鉅額交易
2022/05/13	48.2	15.99	33.2	15.98	16.00	14.9	75,827	0.02%
2022/05/12	47.8	16.01	290	15.95	15.85	-242.2	76,243	-0.32%	大賣/鉅額交易
2022/05/11	49.5	16.50	8	16.49	16.40	41.5	75,317	0.06%
2022/05/10	75.7	16.67	84	16.48	16.70	-8.4	75,489	-0.01%
2022/05/09	60.2	16.92	33	16.92	16.85	27.2	75,350	0.04%
2022/05/06	21.6	17.33	41	17.30	17.45	-19.4	75,578	-0.03%
2022/05/05	34.7	17.80	4	17.73	17.65	30.7	77,448	0.04%
2022/05/04	19	17.70	0	0.00	17.70	19	77,747	0.02%
2022/05/03	24.6	17.70	20	17.65	17.70	4.6	78,503	0.01%
2022/04/29	25.3	17.97	33	18.00	17.95	-7.7	79,946	-0.01%
2022/04/28	56.1	17.64	10.8	17.69	17.90	45.3	81,077	0.06%
2022/04/27	114.4	17.77	47	17.80	17.80	67.4	82,023	0.08%	大買/
2022/04/26	50.6	18.18	22	18.20	18.20	28.6	82,580	0.03%
2022/04/25	92.6	18.21	246	18.21	18.15	-153.4	83,009	-0.18%	大賣/鉅額交易
2022/04/22	39.1	18.61	29	18.53	18.60	10.1	84,359	0.01%
2022/04/21	43.5	18.47	3	18.48	18.40	40.5	87,723	0.05%
2022/04/20	17.4	18.51	4	18.50	18.75	13.4	89,730	0.01%
2022/04/19	68.5	18.53	10	18.66	18.50	58.5	92,335	0.06%
2022/04/18	41.2	18.61	87.1	18.47	18.50	-45.9	96,008	-0.05%
2022/04/15	114.2	19.06	77	19.00	19.00	37.2	95,286	0.04%	大買/
2022/04/14	64.5	19.28	47	19.40	19.20	17.5	95,330	0.02%
2022/04/13	15.2	19.58	23.1	19.59	19.65	-7.9	94,847	-0.01%
2022/04/12	16.7	19.54	104	19.54	19.55	-87.4	95,107	-0.09%	大賣/
2022/04/11	80.3	19.75	53	19.66	19.75	27.3	94,877	0.03%
2022/04/08	46.1	19.46	75.4	19.60	19.80	-29.3	95,305	-0.03%
2022/04/07	158.7	19.62	87	19.75	19.30	71.7	96,001	0.07%	大買/
2022/04/06	141	19.61	74	19.55	19.70	67	95,900	0.07%	大買/
2022/04/01	62.6	19.25	5.5	19.29	19.30	57.1	95,306	0.06%
2022/03/31	281	19.34	296.2	19.35	19.20	-15.2	94,938	-0.02%	大買/大賣/
2022/03/30	26.2	19.03	96.8	19.08	19.05	-70.6	94,025	-0.08%
2022/03/29	31	18.92	5	18.91	18.95	26	94,476	0.03%
2022/03/28	5.1	18.58	39	18.80	18.95	-33.9	95,706	-0.04%
2022/03/25	39	18.83	0	0.00	18.75	39	96,220	0.04%
2022/03/24	5	18.94	39.1	18.99	19.00	-34.1	97,646	-0.03%
2022/03/23	25	18.97	44	18.97	19.00	-19	100,697	-0.02%
2022/03/22	25.6	18.70	11.3	18.70	18.75	14.3	100,951	0.01%
2022/03/21	68.3	18.83	11	19.05	18.80	57.3	100,950	0.06%
2022/03/18	63	18.79	69.5	18.87	19.05	-6.5	100,367	-0.01%
2022/03/17	220.5	18.50	374.2	18.55	18.65	-153.7	97,396	-0.16%	大買/大賣/鉅額交易
2022/03/16	37.1	17.80	27	17.85	17.85	10.1	96,195	0.01%
2022/03/15	18.2	17.55	58	17.72	17.80	-39.8	95,878	-0.04%
2022/03/14	17.1	17.55	12	17.55	17.55	5.1	95,870	0.01%
2022/03/11	48.1	17.50	21	17.51	17.50	27.1	96,277	0.03%
2022/03/10	175.6	17.64	84	17.69	17.70	91.6	96,520	0.09%	大買/
2022/03/09	48	17.09	9	17.10	17.05	39	95,926	0.04%
2022/03/08	126.3	17.03	351.6	16.95	16.95	-225.3	95,709	-0.24%	大買/大賣/鉅額交易
2022/03/07	390.6	17.00	394.1	17.00	17.05	-3.5	94,838	0.00%	大買/大賣/
2022/03/04	300.8	17.98	192	17.94	17.90	108.8	92,986	0.12%	大買/大賣/鉅額交易
2022/03/03	76.6	18.45	30	18.41	18.45	46.6	91,649	0.05%
2022/03/02	179.9	18.34	283.6	18.40	18.40	-103.7	92,395	-0.11%	大買/大賣/鉅額交易
2022/03/01	71.6	18.76	120	18.77	18.75	-48.4	91,081	-0.05%	大賣/
2022/02/25	273.4	18.87	9	18.84	18.95	264.4	90,730	0.29%	大買/鉅額交易
2022/02/24	434	18.93	602	18.97	18.85	-168	90,257	-0.19%	大買/大賣/鉅額交易
2022/02/23	15.7	19.33	5	19.34	19.35	10.7	88,904	0.01%
2022/02/22	89.7	19.29	51	19.40	19.40	38.7	90,191	0.04%
2022/02/21	25.4	19.52	7.1	19.56	19.60	18.3	91,665	0.02%
2022/02/18	46	19.49	39.6	19.50	19.50	6.3	96,169	0.01%
2022/02/17	16	19.45	21.2	19.42	19.35	-5.2	96,496	-0.01%
2022/02/16	4	19.36	32.1	19.33	19.30	-28.1	97,777	-0.03%
2022/02/15	52.9	19.25	10	19.36	19.15	42.9	100,508	0.04%
2022/02/14	78.1	19.13	38	19.09	19.20	40.1	100,398	0.04%
2022/02/11	62.1	19.26	48	19.30	19.30	14.1	99,506	0.01%
2022/02/10	52.4	19.22	17	19.20	19.30	35.4	99,021	0.04%
2022/02/09	94.1	19.30	50	19.30	19.30	44.1	98,611	0.04%
2022/02/08	97.8	19.20	195	19.19	19.25	-97.2	98,050	-0.10%	大賣/
2022/02/07	154	18.96	196.8	18.87	19.10	-42.8	96,860	-0.04%	大買/大賣/
2022/01/26	98.6	18.25	31.4	18.20	18.20	67.2	94,430	0.07%
2022/01/25	138.2	18.13	33.4	18.17	18.20	104.8	93,985	0.11%	大買/鉅額交易
2022/01/24	111.3	18.11	97	18.08	18.45	14.3	93,199	0.02%	大買/
2022/01/21	119	18.36	96.2	18.36	18.40	22.8	91,776	0.02%	大買/
2022/01/20	162.3	18.63	72	18.65	18.75	90.3	90,155	0.10%	大買/
2022/01/19	142.8	18.97	182.4	18.95	18.85	-39.6	88,874	-0.04%	大買/大賣/
2022/01/18	23.2	18.94	48	19.03	19.10	-24.8	87,706	-0.03%
2022/01/17	94	18.94	194.6	18.97	18.90	-100.6	86,585	-0.12%	大賣/
2022/01/14	519	18.88	455	18.86	18.85	64	84,692	0.08%	大買/大賣/
2022/01/13	313.5	18.53	251.8	18.52	18.65	61.8	81,356	0.08%	大買/大賣/
2022/01/12	202.2	18.45	113	18.27	18.45	89.2	79,413	0.11%	大買/大賣/
2022/01/11	134.5	17.93	462.6	17.68	18.25	-328.1	76,726	-0.43%	大買/大賣/鉅額交易
2022/01/10	21.3	17.25	139	17.24	17.35	-117.7	73,683	-0.16%	大賣/鉅額交易
2022/01/07	20.4	17.28	893	17.35	17.30	-872.7	73,695	-1.18%	大賣/鉅額交易
2022/01/06	12	17.23	41	17.25	17.25	-29	73,345	-0.04%
2022/01/05	51	17.15	102.7	17.09	17.20	-51.7	73,189	-0.07%	大賣/
2022/01/04	21.5	17.10	7	17.11	17.10	14.5	73,110	0.02%
2022/01/03	87.1	17.17	52.3	17.22	17.15	34.9	72,981	0.05%
2021/12/30	181.2	17.49	35.3	17.47	17.50	145.9	71,626	0.20%	大買/鉅額交易
2021/12/29	83.8	17.39	77.2	17.41	17.60	6.6	70,492	0.01%
2021/12/28	30.3	16.98	62	16.98	17.10	-31.7	69,355	-0.05%
2021/12/27	28	16.91	7	16.89	16.90	21	68,922	0.03%
2021/12/24	55	16.86	21.1	16.89	16.85	33.9	69,645	0.05%
2021/12/23	37.3	16.63	15	16.69	16.70	22.3	69,265	0.03%
2021/12/22	31	16.56	72	16.56	16.65	-41	68,755	-0.06%
2021/12/21	17	16.58	73	16.58	16.60	-56	67,626	-0.08%
2021/12/20	72.1	16.64	13	16.68	16.55	59.1	67,018	0.09%
2021/12/17	65	16.83	71	16.88	16.85	-6	65,735	-0.01%
2021/12/16	54.3	16.47	0	0.00	16.50	54.3	62,859	0.09%
2021/12/15	76	16.59	8	16.53	16.55	68	63,353	0.11%
2021/12/14	50	16.54	138.3	16.57	16.60	-88.3	64,095	-0.14%	大賣/
2021/12/13	41	16.70	31	16.70	16.65	10	65,341	0.02%
2021/12/10	25.2	16.68	142	16.68	16.60	-116.9	65,336	-0.18%	大賣/鉅額交易
2021/12/09	64	16.54	55	16.56	16.65	9	66,257	0.01%
2021/12/08	93.1	16.60	8.2	16.64	16.50	84.9	66,982	0.13%
2021/12/07	15.1	16.63	37	16.49	16.70	-21.9	66,222	-0.03%
2021/12/06	34.5	16.46	36.1	16.51	16.45	-1.6	65,707	0.00%
2021/12/03	45	16.48	12	16.44	16.35	33	65,448	0.05%
2021/12/02	22.4	16.13	20	16.19	16.15	2.4	65,049	0.00%
2021/12/01	105.1	16.23	27.2	16.17	16.25	77.9	64,906	0.12%	大買/
2021/11/30	152.6	16.20	9	16.23	16.40	143.6	64,479	0.22%	大買/鉅額交易
2021/11/29	95.3	16.10	41	16.06	16.20	54.3	64,003	0.08%
2021/11/26	135.7	16.42	55	16.37	16.35	80.7	63,263	0.13%	大買/
2021/11/25	25	16.70	14.2	16.70	16.80	10.8	62,823	0.02%
2021/11/24	80.6	16.87	21	17.00	16.80	59.6	63,421	0.09%
2021/11/23	69.1	16.73	60	16.75	16.80	9.1	62,961	0.01%
2021/11/22	60	16.64	109	16.64	16.70	-49	62,204	-0.08%	大賣/
2021/11/19	138.3	16.83	52	16.92	16.85	86.3	61,861	0.14%	大買/
2021/11/18	446.1	17.16	339.1	17.15	17.10	107.1	60,633	0.18%	大買/大賣/鉅額交易
2021/11/17	371	16.78	758.4	16.65	16.95	-387.4	58,267	-0.66%	大買/大賣/鉅額交易
2021/11/16	84.3	15.43	86	15.42	15.65	-1.7	54,411	0.00%
2021/11/15	218.3	15.65	79	15.67	15.60	139.3	54,942	0.25%	大買/鉅額交易
2021/11/12	305.2	14.98	369.2	15.01	15.30	-64	53,620	-0.12%	大買/大賣/
2021/11/11	26.2	14.48	30.2	14.42	14.50	-4.1	51,294	-0.01%
2021/11/10	0.3	14.30	51	14.35	14.35	-50.7	53,352	-0.09%
2021/11/09	132	14.29	53	14.25	14.30	79	56,846	0.14%	大買/
2021/11/08	19	14.26	2	14.28	14.30	17	57,001	0.03%
2021/11/05	31	14.14	5	14.15	14.15	26	58,065	0.04%
2021/11/04	14.1	14.19	31	14.15	14.15	-16.9	59,407	-0.03%
2021/11/03	6	14.10	1	14.10	14.15	5	60,455	0.01%
2021/11/02	15	14.12	38	14.10	14.15	-23	61,236	-0.04%
2021/11/01	26	14.14	450	14.13	14.10	-424	61,653	-0.69%	大賣/鉅額交易
2021/10/29	9.5	14.20	0	0.00	14.20	9.5	61,686	0.02%
2021/10/28	10	14.31	12	14.30	14.35	-2	61,681	0.00%
2021/10/27	0	0.00	40	14.30	14.30	-40	61,901	-0.06%
2021/10/26	15.1	14.29	61	14.21	14.30	-45.9	62,189	-0.07%
2021/10/25	3	14.17	1	14.15	14.15	2	62,115	0.00%
2021/10/22	29	14.14	0	0.00	14.15	29	63,530	0.05%
2021/10/21	6	14.15	3.3	14.18	14.15	2.8	64,559	0.00%
2021/10/20	39	14.13	1	14.10	14.15	38	64,956	0.06%
2021/10/19	7	14.21	106	14.29	14.25	-99	65,046	-0.15%	大賣/
2021/10/18	302	14.25	143.7	14.22	14.20	158.3	65,164	0.24%	大買/大賣/鉅額交易
2021/10/15	302.1	14.07	13	14.06	14.10	289.1	65,357	0.44%	大買/鉅額交易
2021/10/14	22.2	14.01	3	14.00	14.00	19.2	66,634	0.03%
2021/10/13	143.2	14.19	3	14.12	14.10	140.2	68,350	0.21%	大買/鉅額交易
2021/10/12	3	14.12	10	14.08	14.20	-7	70,419	-0.01%
2021/10/08	12	14.12	24	14.20	14.15	-12	70,965	-0.02%
2021/10/07	2.2	14.15	17.1	14.13	14.10	-14.9	71,561	-0.02%
2021/10/06	36.1	13.95	1	14.00	14.00	35.1	72,631	0.05%
2021/10/05	91.9	13.90	46	13.96	13.95	45.9	73,764	0.06%
2021/10/04	43	13.94	27	13.94	13.90	16	74,530	0.02%
2021/10/01	55	13.97	333	14.05	14.00	-278	76,499	-0.36%	大賣/鉅額交易
2021/09/30	18.2	14.04	36	14.11	14.20	-17.8	76,853	-0.02%
2021/09/29	33.1	14.04	0	0.00	14.05	33.1	77,139	0.04%
2021/09/28	32	14.12	36	14.14	14.20	-4	77,236	-0.01%
2021/09/27	36	14.20	30.9	14.20	14.20	5.1	77,492	0.01%
2021/09/24	52.3	14.08	0	0.00	14.10	52.3	77,668	0.07%
2021/09/23	15	14.13	2	14.15	14.10	13	77,779	0.02%
2021/09/22	68.1	13.92	37	14.05	14.10	31.1	78,426	0.04%
2021/09/17	144	14.38	82	14.30	14.25	62	78,310	0.08%	大買/
2021/09/16	256	14.59	141.1	14.57	14.50	114.9	77,892	0.15%	大買/大賣/鉅額交易
2021/09/15	5	14.29	19	14.31	14.35	-14	76,980	-0.02%
2021/09/14	73	14.14	54	14.24	14.30	19	78,401	0.02%
2021/09/13	65.1	14.07	110	14.06	14.10	-44.9	80,629	-0.06%	大賣/
2021/09/10	37	13.85	1	13.85	13.90	36	80,610	0.04%
2021/09/09	4.1	13.74	16.6	13.80	13.80	-12.6	81,822	-0.02%
2021/09/08	28.1	13.78	146	13.77	13.75	-118	81,808	-0.14%	大賣/鉅額交易
2021/09/07	47	13.74	27	13.81	13.85	20	81,940	0.02%
2021/09/06	35	13.85	13.2	13.88	13.80	21.9	81,919	0.03%
2021/09/03	128.1	13.90	41	13.90	13.95	87.1	81,961	0.11%	大買/
2021/09/02	98	13.82	6.2	13.77	13.75	91.8	82,377	0.11%
2021/09/01	12	14.06	15.8	14.10	14.10	-3.8	81,731	0.00%
2021/08/31	164.1	14.07	8	14.04	14.20	156.1	81,436	0.19%	大買/鉅額交易
2021/08/30	18.1	14.12	181	14.08	14.20	-163	81,177	-0.20%	大賣/鉅額交易
2021/08/27	6.1	13.68	43.3	13.79	13.80	-37.2	80,857	-0.05%
2021/08/26	16	13.55	4	13.58	13.65	12	80,751	0.01%
2021/08/25	18	13.51	16.1	13.57	13.65	1.9	81,508	0.00%
2021/08/24	10	13.28	274.3	13.35	13.40	-264.3	81,434	-0.32%	大賣/鉅額交易
2021/08/23	35.2	13.26	13	13.27	13.35	22.2	82,123	0.03%
2021/08/20	72	13.11	7.2	13.11	13.15	64.8	82,382	0.08%
2021/08/19	99.7	13.33	4	13.28	13.20	95.7	82,509	0.12%
2021/08/18	51.3	13.57	1	13.60	13.60	50.3	81,570	0.06%
2021/08/17	74.4	13.57	14	13.65	13.65	60.4	81,339	0.07%
2021/08/16	207.8	13.75	10	13.84	13.70	197.8	80,832	0.24%	大買/鉅額交易
2021/08/13	263	14.22	173.8	14.41	14.30	89.2	78,735	0.11%	大買/大賣/
2021/08/12	30.5	13.88	5.5	13.90	13.85	25	76,171	0.03%
2021/08/11	61.6	13.94	662	13.90	13.90	-600.5	77,421	-0.78%	大賣/鉅額交易
2021/08/10	104.2	13.75	9.1	13.77	13.85	95.1	79,013	0.12%	大買/
2021/08/09	28.1	14.16	82.2	14.17	14.15	-54.1	81,499	-0.07%
2021/08/06	17.1	14.21	14	14.21	14.25	3.1	82,427	0.00%
2021/08/05	13	14.23	4	14.25	14.25	9	84,791	0.01%
2021/08/04	0	0.00	15.5	14.20	14.25	-15.5	90,808	-0.02%
2021/08/03	216	14.15	5	14.18	14.20	211	95,849	0.22%	大買/鉅額交易
2021/08/02	11	14.08	211	14.10	14.20	-200	98,894	-0.20%	大賣/鉅額交易
2021/07/30	6.1	14.12	8	14.14	14.10	-1.9	99,430	0.00%
2021/07/29	7	13.98	7	14.04	14.10	0	100,379	0.00%
2021/07/28	57.2	13.68	17	13.74	13.85	40.2	102,409	0.04%
2021/07/27	71.3	14.03	2.2	14.01	13.95	69.1	106,150	0.07%
2021/07/26	69.2	14.46	78	14.43	14.25	-8.8	107,347	-0.01%
2021/07/23	42.1	14.37	32	14.37	14.40	10.1	109,081	0.01%
2021/07/22	14	14.15	21.5	14.19	14.20	-7.5	111,678	-0.01%
2021/07/21	97	14.06	128	14.04	14.10	-31	114,878	-0.03%	大賣/
2021/07/20	175.6	14.10	183	14.11	14.15	-7.4	120,639	-0.01%	大買/大賣/
2021/07/19	84	14.54	26.3	14.55	14.45	57.7	121,839	0.05%
2021/07/16	399.5	14.62	363.5	14.62	14.70	36	123,822	0.03%	大買/大賣/
2021/07/15	30	14.15	57	14.12	14.20	-27	122,551	-0.02%
2021/07/14	336	13.88	34	13.90	13.95	302	122,986	0.25%	大買/鉅額交易
2021/07/13	47.1	13.88	88.1	13.98	13.80	-41	124,648	-0.03%
2021/07/12	242	14.04	255.1	13.99	13.95	-13.1	124,581	-0.01%	大買/大賣/
2021/07/09	52	13.74	2	13.70	13.70	50	124,502	0.04%
2021/07/08	167.5	13.88	178	13.80	13.95	-10.5	124,941	-0.01%	大買/大賣/
2021/07/07	277	13.46	236	13.41	13.50	41	124,426	0.03%	大買/大賣/
2021/07/06	207	13.30	216	13.30	13.30	-9	126,833	-0.01%	大買/大賣/
2021/07/05	1	13.20	96	13.22	13.25	-95	126,659	-0.08%
2021/07/02	1	13.10	8	13.13	13.15	-7	126,296	-0.01%
2021/07/01	8	13.08	8.4	13.06	13.05	-0.4	126,328	0.00%
2021/06/30	97	13.11	141	13.15	13.15	-44	126,167	-0.03%	大賣/
2021/06/29	336	13.21	4	13.14	13.00	332	126,127	0.26%	大買/鉅額交易
2021/06/28	217	13.20	110.2	13.18	13.20	106.8	125,824	0.08%	大買/大賣/鉅額交易
2021/06/25	9.7	12.94	9.6	12.90	12.95	0.1	125,374	0.00%
2021/06/24	13	12.82	19	12.88	12.80	-6	125,396	0.00%
2021/06/23	170.1	12.90	215	12.90	12.85	-44.9	126,305	-0.04%	大買/大賣/
2021/06/22	478	12.72	518	12.73	12.65	-40	126,230	-0.03%	大買/大賣/
2021/06/21	12	12.15	1	12.15	12.15	11	123,178	0.01%
2021/06/18	47	12.29	26	12.35	12.25	21	122,899	0.02%
2021/06/17	32	12.36	15	12.42	12.45	17	122,509	0.01%
2021/06/16	9	12.32	0	0.00	12.35	9	124,544	0.01%
2021/06/15	96	12.40	18.8	12.40	12.40	77.2	124,700	0.06%
2021/06/11	8	12.45	26	12.54	12.50	-18	124,890	-0.01%
2021/06/10	5	12.45	9	12.45	12.45	-4	125,395	0.00%
2021/06/09	8	12.42	3.2	12.43	12.45	4.8	126,284	0.00%
2021/06/08	1	12.55	24	12.53	12.55	-23	126,469	-0.02%
2021/06/07	42.2	12.47	42	12.45	12.50	0.2	128,135	0.00%
2021/06/04	114.5	12.50	51	12.61	12.65	63.5	128,650	0.05%	大買/
2021/06/03	148	12.66	133	12.65	12.70	15	129,597	0.01%	大買/大賣/
2021/06/02	518.1	12.79	151	12.77	12.75	367.1	130,004	0.28%	大買/大賣/鉅額交易
2021/06/01	183	12.60	34.5	12.57	12.60	148.5	129,273	0.11%	大買/鉅額交易
2021/05/31	16	12.41	32	12.40	12.45	-16	129,332	-0.01%
2021/05/28	6	12.25	98.3	12.29	12.30	-92.3	128,901	-0.07%
2021/05/27	23	12.04	22	12.05	12.10	1	128,298	0.00%
2021/05/26	46	12.21	4	12.23	12.20	42	128,177	0.03%
2021/05/25	35	12.13	31	12.12	12.10	4	128,520	0.00%
2021/05/24	40	12.01	531	12.10	12.05	-491	128,334	-0.38%	大賣/鉅額交易
2021/05/21	26	12.02	125	12.08	12.05	-99	128,303	-0.08%	大賣/
2021/05/20	19.7	11.80	270	11.79	11.85	-250.3	127,584	-0.20%	大賣/鉅額交易
2021/05/19	34.8	11.94	338	11.95	11.95	-303.2	126,812	-0.24%	大賣/鉅額交易
2021/05/18	324.1	11.99	261	11.73	12.10	63.1	125,810	0.05%	大買/大賣/
2021/05/17	393.7	11.16	91.2	11.50	11.20	302.5	123,704	0.24%	大買/鉅額交易
2021/05/14	185	12.15	73	12.08	12.10	112	119,729	0.09%	大買/鉅額交易
2021/05/13	602.3	12.22	232	12.25	12.10	370.3	117,481	0.32%	大買/大賣/鉅額交易
2021/05/12	529.5	12.48	773.8	12.48	12.40	-244.3	114,416	-0.21%	大買/大賣/鉅額交易
2021/05/11	271.2	13.25	141	13.26	13.00	130.2	108,102	0.12%	大買/大賣/鉅額交易
2021/05/10	269	13.33	350	13.27	13.35	-81	102,931	-0.08%	大買/大賣/
2021/05/07	42	12.76	19	12.75	12.85	23	100,112	0.02%
2021/05/06	56	12.69	52	12.65	12.75	4	99,754	0.00%
2021/05/05	78.4	12.60	81.2	12.64	12.60	-2.8	98,452	0.00%
2021/05/04	239.6	12.34	157.8	12.33	12.35	81.8	96,151	0.09%	大買/大賣/
2021/05/03	213	13.12	44	13.06	13.00	169	91,250	0.19%	大買/鉅額交易
2021/04/29	151	13.06	46.8	13.07	13.05	104.2	89,321	0.12%	大買/鉅額交易
2021/04/28	630.2	13.19	117.8	13.27	13.15	512.4	86,923	0.59%	大買/大賣/鉅額交易
2021/04/27	259	13.35	644	13.36	13.45	-385	84,339	-0.46%	大買/大賣/鉅額交易
2021/04/26	492.7	13.19	185.5	13.17	13.50	307.2	80,862	0.38%	大買/大賣/鉅額交易
2021/04/23	93.1	12.10	163	12.11	12.30	-69.9	74,293	-0.09%	大賣/
2021/04/22	269	12.06	72.4	12.04	11.85	196.6	72,104	0.27%	大買/鉅額交易
2021/04/21	280.2	11.67	73	11.69	11.75	207.2	68,469	0.30%	大買/鉅額交易
2021/04/20	101	11.79	26	11.77	11.80	75	68,119	0.11%	大買/
2021/04/19	107	11.75	53.2	11.71	11.80	53.8	67,727	0.08%	大買/
2021/04/16	61.2	11.22	79.1	11.25	11.25	-17.9	67,623	-0.03%
2021/04/15	59.2	11.24	57	11.20	11.25	2.2	67,182	0.00%
2021/04/14	159	11.01	150	10.96	11.05	9	66,270	0.01%	大買/大賣/
2021/04/13	238.2	11.15	6	11.18	11.05	232.2	65,355	0.36%	大買/鉅額交易
2021/04/12	176.2	11.00	417	11.05	11.15	-240.8	63,818	-0.38%	大買/大賣/鉅額交易
2021/04/09	12	10.36	38	10.35	10.40	-26	60,551	-0.04%
2021/04/08	12	10.42	82	10.41	10.40	-70	60,532	-0.12%
2021/04/07	12	10.40	4	10.43	10.45	8	61,313	0.01%
2021/04/06	23	10.49	19	10.49	10.45	4	61,136	0.01%
2021/04/01	1.2	10.49	53	10.49	10.50	-51.8	60,829	-0.09%
2021/03/31	4.1	10.43	13	10.47	10.50	-8.9	60,761	-0.01%
2021/03/30	116	10.48	0	0.00	10.40	116	61,195	0.19%	大買/鉅額交易
2021/03/29	53	10.50	166	10.45	10.50	-113	61,482	-0.18%	大賣/鉅額交易
2021/03/26	268.1	10.59	55.3	10.52	10.50	212.7	62,181	0.34%	大買/鉅額交易
2021/03/25	105.2	10.41	33	10.41	10.50	72.2	62,038	0.12%	大買/
2021/03/24	30.3	10.20	12.1	10.20	10.20	18.2	62,349	0.03%
2021/03/23	341	10.25	177	10.24	10.20	164	62,367	0.26%	大買/大賣/鉅額交易
2021/03/22	110.4	10.10	139	10.11	10.15	-28.6	62,486	-0.05%	大買/大賣/
2021/03/19	74.2	10.10	33	10.03	10.00	41.2	62,256	0.07%
2021/03/18	34.3	10.01	317	10.08	10.00	-282.7	60,575	-0.47%	大賣/鉅額交易
2021/03/17	40	10.03	17	10.08	10.05	23	60,896	0.04%
2021/03/16	71	10.13	16.5	10.10	10.10	54.5	60,755	0.09%
2021/03/15	95	10.00	100	10.05	10.10	-5	60,452	-0.01%
2021/03/12	116	9.80	35	9.83	9.87	81	59,766	0.14%	大買/
2021/03/11	255	9.92	51	9.92	9.83	204	60,524	0.34%	大買/鉅額交易
2021/03/10	14.3	9.78	67	9.80	9.80	-52.7	59,580	-0.09%
2021/03/09	32	9.54	38	9.65	9.70	-6	58,773	-0.01%
2021/03/08	33.7	9.52	9	9.49	9.46	24.7	57,704	0.04%
2021/03/05	6	9.44	20	9.40	9.44	-14	57,289	-0.02%
2021/03/04	73	9.40	2	9.40	9.45	71	58,862	0.12%
2021/03/03	0	0.00	20.1	9.40	9.42	-20.1	58,451	-0.03%
2021/03/02	26	9.33	0.9	9.32	9.28	25.1	57,903	0.04%
2021/02/26	21	9.36	35	9.38	9.30	-14	57,908	-0.02%
2021/02/25	65	9.41	152	9.49	9.55	-87	56,837	-0.15%	大賣/
2021/02/24	57	9.38	64	9.30	9.31	-7	55,825	-0.01%
2021/02/23	5	9.26	39	9.24	9.29	-34	55,424	-0.06%
2021/02/22	9	9.23	0	0.00	9.20	9	54,947	0.02%
2021/02/19	20	9.16	65	9.18	9.20	-45	54,816	-0.08%
2021/02/18	19.4	9.24	41	9.26	9.25	-21.6	54,667	-0.04%
2021/02/17	105	9.16	15	9.20	9.19	90	54,240	0.17%	大買/
2021/02/05	2	9.02	32.1	9.03	9.06	-30.1	53,406	-0.06%
2021/02/04	3	9.02	4	9.01	9.03	-1	53,389	0.00%
2021/02/03	12	9.01	4	9.03	9.05	8	53,773	0.01%
2021/02/02	22	8.98	20	9.04	8.95	2	53,969	0.00%
2021/02/01	13.1	8.93	36	8.94	8.93	-22.9	53,717	-0.04%
2021/01/29	49	8.97	3	8.92	8.92	46	53,647	0.09%
2021/01/28	26	8.96	2	8.98	8.94	24	53,137	0.05%
2021/01/27	3	9.02	8.3	9.04	9.01	-5.3	52,475	-0.01%
2021/01/26	8	9.05	9	9.03	9.04	-1	52,234	0.00%
2021/01/25	117	9.08	12.1	9.04	9.08	104.9	51,945	0.20%	大買/鉅額交易
2021/01/22	19	9.05	0	0.00	9.04	19	51,816	0.04%
2021/01/21	17	9.11	24	9.10	9.06	-7	51,422	-0.01%
2021/01/20	64	9.19	42	9.18	9.06	22	51,121	0.04%
2021/01/19	1	9.28	11	9.29	9.31	-10	50,347	-0.02%
2021/01/18	3	9.16	142	9.15	9.25	-139	50,015	-0.28%	大賣/鉅額交易
2021/01/15	31	9.37	2	9.36	9.28	29	49,517	0.06%
2021/01/14	29	9.45	9.7	9.46	9.46	19.3	49,113	0.04%
2021/01/13	24.4	9.57	11	9.56	9.51	13.4	48,581	0.03%
2021/01/12	83.4	9.53	107	9.62	9.47	-23.6	47,754	-0.05%	大賣/
2021/01/11	446	9.64	40.2	9.76	9.71	405.8	46,504	0.87%	大買/鉅額交易
2021/01/08	16	9.35	36	9.37	9.41	-20	44,014	-0.05%
2021/01/07	15	9.32	22.2	9.33	9.29	-7.2	43,079	-0.02%
2021/01/06	127	9.29	54	9.31	9.28	73	42,418	0.17%	大買/
2021/01/05	12	9.21	3.2	9.22	9.24	8.8	41,546	0.02%
2021/01/04	34	9.23	90	9.24	9.24	-56	41,129	-0.14%
2020/12/31	59	9.31	12	9.30	9.30	47	40,631	0.12%
2020/12/30	150	9.32	116	9.32	9.38	34	39,974	0.09%	大買/大賣/
2020/12/29	12	9.21	7	9.20	9.18	5	38,800	0.01%
2020/12/28	34	9.17	27	9.18	9.17	7	38,423	0.02%
2020/12/25	34	9.23	29.5	9.24	9.20	4.5	38,192	0.01%
2020/12/24	32	9.17	72	9.17	9.22	-40	37,695	-0.11%
2020/12/23	6	9.03	13	9.08	9.19	-7	36,409	-0.02%
2020/12/22	38	9.14	28	9.13	9.05	10	35,227	0.03%
2020/12/21	34.7	9.06	201	9.08	9.11	-166.3	34,095	-0.49%	大賣/鉅額交易
2020/12/18	305	9.05	2	9.17	9.04	303	32,588	0.93%	大買/鉅額交易
2020/12/17	14	9.09	3	9.13	9.15	11	30,533	0.04%
2020/12/16	5	9.07	14	9.10	9.10	-9	29,857	-0.03%
2020/12/15	11	8.97	23	9.02	8.94	-12	29,180	-0.04%
2020/12/14	11	9.06	15	9.05	9.06	-4	28,503	-0.01%
2020/12/11	74	9.06	1	9.06	9.07	73	27,831	0.26%
2020/12/10	17	8.95	1	8.92	8.96	16	26,740	0.06%
2020/12/09	1	8.88	3	8.89	8.90	-2	26,316	-0.01%
2020/12/08	34	8.98	6	8.98	8.95	28	25,947	0.11%
2020/12/07	8	9.09	42.5	9.14	9.13	-34.5	25,171	-0.14%
2020/12/04	52	8.99	9	8.98	9.00	43	23,819	0.18%
2020/12/03	10	8.90	10	8.92	8.92	0	22,879	0.00%
2020/12/02	1	8.89	6	8.90	8.93	-5	22,440	-0.02%
2020/12/01	14	8.85	1	8.84	8.88	13	21,754	0.06%
2020/11/30	29	8.88	19	8.88	8.92	10	21,563	0.05%
2020/11/27	2	8.70	0	0.00	8.74	2	19,732	0.01%
2020/11/26	19	8.67	4	8.68	8.71	15	19,422	0.08%
2020/11/25	21	8.68	10	8.74	8.68	11	19,619	0.06%
2020/11/24	10	8.65	10	8.66	8.69	0	19,222	0.00%
2020/11/23	10	8.68	6	8.68	8.68	4	19,056	0.02%
2020/11/20	10	8.64	0	0.00	8.64	10	18,889	0.05%
2020/11/19	2	8.67	3	8.70	8.69	-1	18,794	-0.01%
2020/11/18	11	8.70	0	0.00	8.72	11	18,609	0.06%
2020/11/17	35	8.64	3	8.65	8.66	32	18,466	0.17%
2020/11/16	20	8.67	7.3	8.66	8.68	12.7	18,839	0.07%
2020/11/13	13	8.62	1	8.64	8.64	12	18,914	0.06%
2020/11/11	0	0.00	9	8.76	8.79	-9	18,722	-0.05%
2020/11/10	0	0.00	37	8.70	8.67	-37	18,183	-0.20%
2020/11/09	2	8.63	29	8.65	8.62	-27	17,793	-0.15%
2020/11/06	1	8.53	0	0.00	8.58	1	17,608	0.01%
2020/11/05	0	0.00	100	8.56	8.52	-100	17,546	-0.57%
2020/11/04	9	8.51	0	0.00	8.49	9	17,619	0.05%
2020/11/02	0	0.00	3	8.38	8.46	-3	17,998	-0.02%
2020/10/30	18	8.39	0	0.00	8.38	18	18,094	0.10%
2020/10/29	9	8.40	0	0.00	8.44	9	17,946	0.05%
2020/10/28	2	8.50	18	8.51	8.50	-16	17,975	-0.09%
2020/10/27	0	0.00	10	8.48	8.52	-10	18,143	-0.06%
2020/10/26	10	8.51	9	8.52	8.53	1	18,447	0.01%
2020/10/23	4	8.47	15	8.50	8.47	-11	18,589	-0.06%
2020/10/22	1	8.44	0	0.00	8.44	1	18,859	0.01%
2020/10/21	3	8.49	0	0.00	8.50	3	18,834	0.02%
2020/10/20	0	0.00	10	8.51	8.49	-10	19,061	-0.05%
2020/10/19	0	0.00	0.2	8.46	8.50	-0.2	19,162	0.00%
2020/10/16	4	8.48	2	8.42	8.42	2	19,418	0.01%
2020/10/13	7	8.46	0	0.00	8.50	7	19,956	0.04%
2020/10/12	2	8.55	0	0.00	8.55	2	20,127	0.01%
2020/10/08	0	0.00	111	8.60	8.60	-111	20,342	-0.55%	大賣/鉅額交易
2020/10/07	1	8.55	0	0.00	8.55	1	20,568	0.00%
2020/10/06	3	8.59	11	8.57	8.61	-8	20,790	-0.04%
2020/10/05	34	8.51	37	8.50	8.45	-3	21,102	-0.01%
2020/09/30	2	8.50	0	0.00	8.51	2	21,654	0.01%
2020/09/29	4	8.49	5	8.50	8.51	-1	21,984	0.00%
2020/09/28	0	0.00	7	8.39	8.41	-7	22,689	-0.03%
2020/09/25	3	8.26	20	8.32	8.33	-17	24,011	-0.07%
2020/09/24	86	8.23	6	8.21	8.21	80	25,377	0.32%
2020/09/23	24	8.43	3	8.43	8.46	21	25,610	0.08%
2020/09/22	2	8.52	13	8.55	8.50	-11	26,012	-0.04%
2020/09/21	4	8.63	0	0.00	8.61	4	26,180	0.02%
2020/09/18	2	8.72	0	0.00	8.65	2	26,412	0.01%
2020/09/17	7	8.72	4	8.70	8.70	3	26,146	0.01%
2020/09/16	3	8.72	0	0.00	8.74	3	26,213	0.01%
2020/09/15	0	0.00	3	8.73	8.75	-3	26,226	-0.01%
2020/09/14	6	8.76	10	8.76	8.77	-4	26,778	-0.01%
2020/09/11	17	8.74	3	8.73	8.77	14	26,860	0.05%
2020/09/10	9	8.68	11	8.70	8.70	-2	26,718	-0.01%
2020/09/09	10	8.61	2	8.56	8.60	8	26,769	0.03%
2020/09/08	2	8.64	3	8.66	8.66	-1	27,064	0.00%
2020/09/07	0	0.00	1	8.62	8.62	-1	27,362	0.00%
2020/09/04	5	8.58	0	0.00	8.58	5	27,860	0.02%
2020/09/03	3	8.63	15	8.65	8.59	-12	27,964	-0.04%
2020/09/02	23	8.56	0	0.00	8.57	23	27,849	0.08%
2020/09/01	6	8.61	0.1	8.60	8.60	5.9	28,084	0.02%
2020/08/31	3	8.61	25	8.64	8.54	-22	28,148	-0.08%
2020/08/28	11	8.60	0	0.00	8.61	11	28,056	0.04%
2020/08/27	2	8.54	0	0.00	8.57	2	28,494	0.01%
2020/08/26	5	8.57	54	8.57	8.58	-49	28,682	-0.17%
2020/08/25	0	0.00	3	8.56	8.58	-3	29,029	-0.01%
2020/08/24	4	8.52	21	8.53	8.53	-17	29,425	-0.06%
2020/08/21	9	8.53	1	8.56	8.56	8	29,646	0.03%
2020/08/20	118	8.48	0	0.00	8.41	118	29,657	0.40%	大買/鉅額交易
2020/08/19	0	0.00	15.2	8.70	8.65	-15.2	29,248	-0.05%
2020/08/18	8	8.68	0	0.00	8.67	8	29,074	0.03%
2020/08/17	13.5	8.65	4	8.67	8.70	9.5	29,196	0.03%
2020/08/14	11	8.66	0	0.00	8.66	11	29,191	0.04%
2020/08/13	26	8.67	1	8.67	8.68	25	29,262	0.09%
2020/08/12	0	0.00	7	8.67	8.68	-7	29,449	-0.02%
2020/08/11	36	8.71	0	0.00	8.68	36	29,567	0.12%
2020/08/10	52	8.75	14	8.71	8.72	38	29,663	0.13%
2020/08/07	38.5	8.66	0	8.67	8.66	38.5	29,659	0.13%
2020/08/06	13	8.77	2	8.72	8.71	11	29,540	0.04%
2020/08/05	34	8.63	0	0.00	8.63	34	29,537	0.12%
2020/08/04	4	8.64	0	0.00	8.58	4	29,689	0.01%
2020/08/03	36	8.57	1	8.57	8.53	35	29,707	0.12%
2020/07/31	12	8.66	0	0.00	8.64	12	29,568	0.04%
2020/07/30	48.1	8.64	0	0.00	8.66	48.1	29,583	0.16%
2020/07/29	0	0.00	14	8.70	8.75	-14	29,487	-0.05%
2020/07/28	28	8.59	12.1	8.61	8.59	15.9	29,815	0.05%
2020/07/27	34	8.71	21	8.70	8.61	13	30,109	0.04%
2020/07/24	62	8.80	0	0.00	8.75	62	30,314	0.20%
2020/07/23	15	8.85	38.3	8.87	8.86	-23.3	30,505	-0.08%
2020/07/22	30	8.88	0	0.00	8.90	30	30,663	0.10%
2020/07/21	70	8.89	1	8.88	8.85	69	30,465	0.23%
2020/07/20	5	8.90	12	8.92	8.94	-7	30,241	-0.02%
2020/07/17	73	8.91	10	8.93	8.91	63	30,297	0.21%
2020/07/16	32	8.89	2	8.89	8.87	30	30,725	0.10%
2020/07/15	11	8.87	11	8.87	8.86	0	30,708	0.00%
2020/07/14	2	8.88	8.6	8.88	8.88	-6.6	30,875	-0.02%
2020/07/13	3	8.79	23	8.78	8.81	-20	31,115	-0.06%
2020/07/10	59	8.73	7	8.74	8.75	52	31,523	0.16%
2020/07/09	79	8.86	14	8.84	8.83	65	31,610	0.21%
2020/07/08	79	8.93	32	8.94	8.92	47	31,802	0.15%
2020/07/07	186	8.97	32.1	8.94	8.94	153.9	31,687	0.49%	大買/鉅額交易
2020/07/06	29	9.03	151	9.03	9.04	-122	31,066	-0.39%	大賣/鉅額交易
2020/07/03	74	9.47	22	9.48	9.47	52	29,825	0.17%
2020/07/02	25	9.47	50	9.47	9.48	-25	28,526	-0.09%
2020/07/01	89	9.48	22	9.48	9.48	67	28,038	0.24%
2020/06/30	25	9.41	75	9.40	9.46	-50	27,582	-0.18%
2020/06/29	38	9.33	5	9.37	9.37	33	27,984	0.12%
2020/06/24	19	9.37	5	9.40	9.34	14	27,915	0.05%
2020/06/23	8	9.36	6	9.36	9.33	2	28,234	0.01%
2020/06/22	3.3	9.31	10	9.32	9.32	-6.8	28,295	-0.02%
2020/06/19	11	9.33	0	0.00	9.26	11	28,847	0.04%
2020/06/18	8	9.36	22	9.42	9.40	-14	28,729	-0.05%
2020/06/17	0	0.00	3	9.40	9.40	-3	28,912	-0.01%
2020/06/16	10	9.37	12	9.38	9.39	-2	29,766	-0.01%
2020/06/15	24	9.28	62	9.27	9.27	-38	31,261	-0.12%
2020/06/12	21	9.06	68	9.10	9.16	-47	31,650	-0.15%
2020/06/11	62	9.32	12.3	9.26	9.20	49.7	32,027	0.16%
2020/06/10	21	9.45	70	9.47	9.47	-49	31,963	-0.15%
2020/06/09	0	0.00	29	9.49	9.48	-29	33,030	-0.09%
2020/06/08	11	9.43	11	9.47	9.49	0	33,656	0.00%
2020/06/05	1	9.36	2	9.37	9.40	-1	33,743	0.00%
2020/06/04	36	9.37	23	9.34	9.36	13	34,278	0.04%
2020/06/03	1	9.26	53	9.28	9.30	-52	34,614	-0.15%
2020/06/02	41	9.17	27	9.15	9.14	14	34,369	0.04%
2020/06/01	11	9.11	91	9.12	9.11	-80	34,332	-0.23%
2020/05/29	4	9.00	8	9.06	9.09	-4	34,099	-0.01%
2020/05/28	45	9.04	0	0.00	9.00	45	33,815	0.13%
2020/05/27	2	9.06	15	9.06	9.07	-13	33,948	-0.04%
2020/05/26	0.1	9.01	6	9.05	9.02	-6	34,214	-0.02%
2020/05/25	2.4	8.90	4	8.85	8.97	-1.6	34,322	0.00%
2020/05/22	7	8.97	1	8.97	8.93	6	34,457	0.02%
2020/05/21	5	9.02	18	9.02	9.01	-13	34,522	-0.04%
2020/05/20	27	9.02	0	0.00	9.02	27	34,534	0.08%
2020/05/19	4.6	9.02	0	0.00	9.00	4.6	34,542	0.01%
2020/05/18	1	8.98	4	8.94	8.95	-3	34,373	-0.01%
2020/05/15	4	8.97	20	9.00	8.95	-16	34,217	-0.05%
2020/05/14	27	9.01	10	9.00	8.99	17	34,006	0.05%
2020/05/13	3	9.04	4	9.05	9.04	-1	33,834	0.00%
2020/05/12	20.5	9.07	0	0.00	9.04	20.5	33,932	0.06%
2020/05/11	117	9.09	21.3	9.11	9.10	95.7	33,846	0.28%	大買/
2020/05/08	16	9.02	22	9.03	8.98	-6	33,671	-0.02%
2020/05/07	1	8.96	6	8.98	8.93	-5	33,666	-0.01%
2020/05/06	18	8.89	10	8.86	8.90	8	33,670	0.02%
2020/05/05	3	8.96	6	8.96	8.92	-3	33,636	-0.01%
2020/05/04	14	8.88	5	8.89	8.93	9	33,672	0.03%
2020/04/30	13	9.05	29	9.09	9.06	-16	33,466	-0.05%
2020/04/29	12	8.91	8	8.95	8.98	4	33,376	0.01%
2020/04/28	5	8.72	4	8.71	8.76	1	33,328	0.00%
2020/04/27	24	8.61	18	8.59	8.58	6	34,140	0.02%
2020/04/24	9	8.42	1	8.46	8.40	8	34,012	0.02%
2020/04/23	7	8.45	0	0.00	8.43	7	34,060	0.02%
2020/04/22	15	8.39	17	8.26	8.39	-2	33,930	-0.01%
2020/04/21	37	8.44	4	8.33	8.36	33	33,923	0.10%
2020/04/17	54	8.69	17	8.66	8.60	37	33,599	0.11%
2020/04/16	7	8.56	29	8.56	8.51	-22	33,464	-0.07%
2020/04/15	24	8.64	0	0.00	8.66	24	33,094	0.07%
2020/04/14	28	8.50	27	8.41	8.51	1	32,751	0.00%
2020/04/13	7	8.36	18	8.31	8.35	-11	32,360	-0.03%
2020/04/10	17	8.09	1	8.10	8.13	16	31,789	0.05%
2020/04/09	13	7.90	8	7.90	7.95	5	31,596	0.02%
2020/04/08	8	7.75	6	7.80	7.83	2	31,500	0.01%
2020/04/07	3	7.73	69	7.74	7.76	-66	31,386	-0.21%
2020/04/06	5	7.62	1	7.61	7.65	4	31,416	0.01%
2020/04/01	1	7.53	0	0.00	7.51	1	31,248	0.00%
2020/03/31	13	7.56	10	7.50	7.42	3	31,109	0.01%
2020/03/30	10	7.69	0	0.00	7.74	10	30,327	0.03%
2020/03/27	72	7.84	17	7.76	7.81	55	30,076	0.18%
2020/03/26	3	7.60	10	7.61	7.60	-7	29,712	-0.02%
2020/03/25	4	7.51	7	7.50	7.54	-3	29,961	-0.01%
2020/03/24	3	7.26	0	0.00	7.26	3	29,536	0.01%
2020/03/23	4	7.05	0	0.00	7.01	4	29,297	0.01%
2020/03/20	21	7.38	7	7.23	7.35	14	29,208	0.05%
2020/03/19	11	7.05	5	7.21	6.90	6	28,477	0.02%
2020/03/18	14	7.53	5	7.58	7.50	9	27,654	0.03%
2020/03/17	43	7.66	0	0.00	7.60	43	27,212	0.16%
2020/03/16	26	7.98	11	7.96	7.93	15	26,615	0.06%
2020/03/13	9	7.82	18	7.94	8.29	-9	26,174	-0.03%
2020/03/12	16	8.62	16	8.62	8.56	0	24,977	0.00%
2020/03/11	24	8.98	10	9.00	8.97	14	24,337	0.06%
2020/03/10	32	8.97	37	8.95	9.00	-5	24,120	-0.02%
2020/03/09	27	9.06	9	9.06	9.03	18	23,767	0.08%
2020/03/06	9	9.20	0	0.00	9.18	9	23,205	0.04%
2020/03/05	6	9.34	0	0.00	9.36	6	23,122	0.03%
2020/03/03	9	9.19	2	9.24	9.17	7	23,128	0.03%
2020/03/02	15	9.05	30	9.02	9.10	-15	23,074	-0.07%
2020/02/27	6	9.19	20	9.17	9.16	-14	23,444	-0.06%
2020/02/26	4.2	9.21	0	0.00	9.21	4.2	23,176	0.02%
2020/02/25	1	9.25	0	0.00	9.24	1	23,013	0.00%
2020/02/24	22	9.28	0	0.00	9.30	22	23,082	0.10%
2020/02/21	2	9.40	5	9.36	9.36	-3	22,923	-0.01%
2020/02/20	0	0.00	16	9.43	9.41	-16	22,910	-0.07%
2020/02/19	0	0.00	2	9.43	9.41	-2	22,921	-0.01%
2020/02/18	0	0.00	10	9.37	9.37	-10	22,971	-0.04%
2020/02/17	5	9.38	0	0.00	9.36	5	23,118	0.02%
2020/02/14	2	9.39	16	9.39	9.41	-14	23,340	-0.06%
2020/02/13	2	9.39	113	9.37	9.40	-111	23,611	-0.47%	大賣/鉅額交易
2020/02/12	0	0.00	17	9.37	9.35	-17	24,020	-0.07%
2020/02/11	0	9.38	0	0.00	9.36	0	24,391	0.00%
2020/02/10	0	0.00	5	9.32	9.31	-5	25,741	-0.02%
2020/02/07	9	9.38	10	9.41	9.35	-1	26,401	0.00%
2020/02/06	11	9.43	9	9.42	9.49	2	27,017	0.01%
2020/02/05	4	9.28	8	9.33	9.33	-4	27,138	-0.01%
2020/02/04	23	9.25	12	9.32	9.29	11	27,028	0.04%
2020/02/03	32	9.19	1	9.19	9.23	31	27,101	0.11%
2020/01/31	36	9.33	12	9.32	9.29	24	26,842	0.09%
2020/01/30	73	9.40	35	9.45	9.26	38	26,536	0.14%
2020/01/20	16	9.84	15	9.85	9.84	1	25,320	0.00%
2020/01/17	24	9.84	139	9.85	9.85	-115	25,290	-0.45%	大賣/鉅額交易
2020/01/16	4	9.82	7	9.85	9.85	-3	25,530	-0.01%
2020/01/15	6	9.85	6	9.87	9.84	0	25,653	0.00%
2020/01/14	4	9.86	36	9.87	9.88	-32	25,665	-0.12%
2020/01/13	1	9.81	4	9.83	9.83	-3	25,487	-0.01%
2020/01/10	14	9.73	1	9.75	9.74	13	25,698	0.05%
2020/01/09	1	9.63	70	9.62	9.63	-69	25,855	-0.27%
2020/01/08	3.6	9.57	313	9.58	9.56	-309.4	25,981	-1.19%	大賣/鉅額交易
2020/01/06	3	9.67	12	9.66	9.65	-9	25,811	-0.03%
2020/01/03	2	9.71	0	0.00	9.76	2	25,773	0.01%
2020/01/02	8	9.74	1	9.71	9.72	7	25,819	0.03%
2019/12/31	22	9.73	9	9.74	9.73	13	25,702	0.05%
2019/12/30	16	9.75	4	9.78	9.72	12	25,617	0.05%
2019/12/26	2	9.80	3	9.79	9.79	-1	25,435	0.00%
2019/12/25	8	9.80	0	0.00	9.81	8	25,467	0.03%
2019/12/24	2	9.83	1	9.82	9.81	1	25,460	0.00%
2019/12/23	11	9.82	2	9.81	9.87	9	25,535	0.04%
2019/12/20	0	0.00	18	9.85	9.81	-18	25,509	-0.07%
2019/12/19	21	9.84	0	0.00	9.89	21	25,067	0.08%
2019/12/18	5	9.91	10	9.92	9.90	-5	24,854	-0.02%
2019/12/17	13	9.85	10	9.88	9.93	3	24,888	0.01%
2019/12/16	5.1	9.83	127	9.82	9.81	-121.9	24,640	-0.49%	大賣/鉅額交易
2019/12/13	2	9.87	8	9.90	9.91	-6	24,391	-0.02%
2019/12/12	2	9.79	30	9.74	9.77	-28	23,478	-0.12%
2019/12/11	21	9.70	1.1	9.70	9.69	19.9	23,270	0.09%
2019/12/10	1.2	9.67	80	9.66	9.66	-78.8	23,292	-0.34%
2019/12/09	2	9.68	10.1	9.66	9.66	-8.1	23,321	-0.03%
2019/12/06	3	9.67	10	9.65	9.65	-7	23,362	-0.03%
2019/12/05	2	9.62	3.5	9.62	9.62	-1.5	23,280	-0.01%
2019/12/04	8	9.57	10	9.55	9.58	-2	23,074	-0.01%
2019/12/03	0	0.00	1	9.62	9.62	-1	22,973	0.00%
2019/12/02	22	9.65	6	9.67	9.66	16	22,910	0.07%
2019/11/29	38	9.71	14	9.72	9.71	24	22,714	0.11%
2019/11/28	9	9.80	2	9.80	9.80	7	22,477	0.03%
2019/11/27	12	9.84	2	9.87	9.82	10	22,536	0.04%
2019/11/26	3	9.88	3	9.92	9.87	0	22,388	0.00%
2019/11/25	1	9.90	2	9.91	9.92	-1	21,636	0.00%
2019/11/22	13	9.80	17.5	9.84	9.88	-4.5	22,022	-0.02%
2019/11/21	11	9.77	0	0.00	9.78	11	21,968	0.05%
2019/11/20	1	9.85	0	0.00	9.87	1	21,685	0.00%
2019/11/19	0	0.00	1	9.91	9.92	-1	21,566	0.00%
2019/11/18	12	9.84	7	9.85	9.90	5	21,519	0.02%
2019/11/15	43	9.89	3	9.88	9.90	40	21,380	0.19%
2019/11/14	2.1	9.83	0	0.00	9.83	2.1	21,305	0.01%
2019/11/13	1	9.90	10	9.93	9.89	-9	21,386	-0.04%
2019/11/12	11	9.95	11	9.95	9.97	0	21,254	0.00%
2019/11/11	7	9.93	33.1	9.86	9.89	-26.1	21,061	-0.12%
2019/11/08	1	10.05	6	10.08	10.00	-5	20,524	-0.02%
2019/11/07	47	10.11	73	10.08	10.10	-26	20,082	-0.13%
2019/11/06	21	9.94	22	9.97	9.94	-1	18,601	-0.01%
2019/11/05	34	9.80	45	9.82	9.86	-11	18,098	-0.06%
2019/11/04	7	9.61	56.4	9.62	9.65	-49.4	17,590	-0.28%
2019/11/01	2	9.49	0	0.00	9.54	2	17,576	0.01%
2019/10/31	0	0.00	8	9.56	9.50	-8	17,750	-0.05%
2019/10/30	0	0.00	1	9.51	9.53	-1	17,597	-0.01%
2019/10/29	6	9.51	0	0.00	9.48	6	17,591	0.03%
2019/10/28	0	0.00	3	9.49	9.50	-3	17,499	-0.02%
2019/10/25	29	9.52	3	9.50	9.47	26	17,436	0.15%
2019/10/24	22.5	9.53	5	9.52	9.54	17.5	17,336	0.10%
2019/10/23	7	9.44	5	9.40	9.41	2	17,087	0.01%
2019/10/22	1	9.44	5	9.48	9.49	-4	17,005	-0.02%
2019/10/21	0	0.00	10	9.45	9.45	-10	16,986	-0.06%
2019/10/18	6	9.43	0	0.00	9.47	6	16,897	0.04%
2019/10/17	0	0.00	25	9.42	9.46	-25	16,469	-0.15%
2019/10/16	1	9.24	22	9.30	9.34	-21	16,019	-0.13%
2019/10/15	220	9.26	0	0.00	9.24	220	16,026	1.37%	大買/鉅額交易
2019/10/14	0	0.00	1.1	9.21	9.27	-1.1	16,051	-0.01%
2019/10/09	1	9.13	0	0.00	9.11	1	15,930	0.01%
2019/10/07	10	9.16	6	9.18	9.15	4	15,905	0.03%
2019/10/03	9.8	9.16	0	0.00	9.14	9.8	15,974	0.06%
2019/10/02	7	9.25	0	0.00	9.25	7	15,890	0.04%
2019/10/01	2	9.28	0.2	9.29	9.29	1.8	15,899	0.01%
2019/09/26	0	0.00	12	9.35	9.31	-12	16,324	-0.07%
2019/09/25	0	0.00	2	9.34	9.34	-2	16,467	-0.01%
2019/09/24	5	9.37	0	0.00	9.37	5	16,455	0.03%
2019/09/23	5	9.41	3	9.39	9.39	2	16,623	0.01%
2019/09/20	5	9.38	0	0.00	9.37	5	16,873	0.03%
2019/09/19	4	9.39	0	0.00	9.42	4	16,626	0.02%
2019/09/18	0	0.00	10	9.43	9.42	-10	16,719	-0.06%
2019/09/17	15	9.37	15	9.41	9.45	0	16,676	0.00%
2019/09/16	0	0.00	6	9.47	9.44	-6	16,935	-0.04%
2019/09/12	0	0.00	5	9.43	9.44	-5	16,974	-0.03%
2019/09/11	5	9.38	0	0.00	9.40	5	17,073	0.03%
2019/09/10	10	9.35	21	9.35	9.39	-11	16,977	-0.06%
2019/09/09	2	9.22	3	9.31	9.32	-1	16,832	-0.01%
2019/09/06	6	9.25	1	9.25	9.25	5	16,853	0.03%
2019/09/05	0	0.00	56	9.20	9.28	-56	16,910	-0.33%
2019/09/04	0	0.00	6	9.13	9.15	-6	16,818	-0.04%
2019/09/03	4	9.08	5	9.09	9.07	-1	16,907	-0.01%
2019/08/30	0	0.00	2	9.05	9.09	-2	17,154	-0.01%
2019/08/29	1	8.99	0	0.00	8.99	1	17,126	0.01%
2019/08/28	1	9.00	0	0.00	9.02	1	17,213	0.01%
2019/08/27	8	9.00	0	0.00	8.96	8	17,343	0.05%
2019/08/26	13	9.00	0	0.00	9.00	13	17,126	0.08%
2019/08/23	7	9.05	15.7	9.04	9.05	-8.7	17,253	-0.05%
2019/08/22	3	9.06	0	0.00	9.06	3	17,462	0.02%
2019/08/21	1	9.08	5	9.14	9.05	-4	19,290	-0.02%
2019/08/19	0	0.00	5	9.12	9.13	-5	19,450	-0.03%
2019/08/16	0	0.00	7.5	9.08	9.16	-7.5	19,725	-0.04%
2019/08/15	5	9.01	0	0.00	9.01	5	19,763	0.03%
2019/08/12	4	9.03	0	0.00	9.12	4	20,643	0.02%
2019/08/08	0	0.00	17	9.05	9.06	-17	20,972	-0.08%
2019/08/07	39	9.00	41	9.00	8.99	-2	21,188	-0.01%
2019/08/06	38	8.98	70	9.00	9.02	-32	21,745	-0.15%
2019/08/05	101	9.11	61	9.10	9.08	40	21,641	0.18%	大買/
2019/08/02	66	9.13	0	0.00	9.15	66	21,731	0.30%
2019/08/01	57	9.22	10	9.22	9.22	47	22,011	0.21%
2019/07/31	10	9.28	20	9.38	9.28	-10	22,200	-0.05%
2019/07/30	10	9.32	0	0.00	9.37	10	22,246	0.04%
2019/07/29	1	9.34	28	9.33	9.35	-27	22,397	-0.12%
2019/07/26	2	9.24	0	0.00	9.32	2	22,450	0.01%
2019/07/25	25	9.25	0	0.00	9.25	25	22,706	0.11%
2019/07/24	16	9.26	5	9.26	9.27	11	23,004	0.05%
2019/07/23	20	9.31	3	9.32	9.26	17	23,066	0.07%
2019/07/22	12	9.33	2	9.33	9.32	10	23,024	0.04%
2019/07/19	11	9.35	0	0.00	9.32	11	23,094	0.05%
2019/07/18	4	9.33	0	0.00	9.33	4	23,137	0.02%
2019/07/17	6	9.36	0	0.00	9.37	6	23,174	0.03%
2019/07/16	2	9.41	10	9.42	9.43	-8	22,952	-0.03%
2019/07/15	8	9.37	1	9.38	9.40	7	22,868	0.03%
2019/07/12	1.5	9.44	2.1	9.45	9.41	-0.6	23,187	0.00%
2019/07/11	3	9.41	12	9.48	9.48	-9	23,178	-0.04%
2019/07/10	5	9.29	0	0.00	9.29	5	23,037	0.02%
2019/07/09	6	9.28	0	0.00	9.28	6	23,142	0.03%
2019/07/08	14	9.30	0	0.00	9.33	14	23,172	0.06%
2019/07/05	12	9.32	2	9.35	9.32	10	23,361	0.04%
2019/07/04	2	9.29	0.2	9.32	9.32	1.9	23,841	0.01%
2019/07/03	1	9.52	141.6	9.51	9.50	-140.6	23,813	-0.59%	大賣/鉅額交易
2019/07/02	4	9.53	16	9.54	9.55	-12	23,719	-0.05%
2019/07/01	4	9.51	0	0.00	9.50	4	23,633	0.02%
2019/06/28	3	9.47	1	9.53	9.47	2	23,650	0.01%
2019/06/27	10	9.53	18	9.54	9.50	-8	23,736	-0.03%
2019/06/26	0	0.00	101	9.50	9.50	-101	24,068	-0.42%	大賣/鉅額交易
2019/06/24	2	9.49	5	9.51	9.53	-3	24,293	-0.01%
2019/06/20	0	0.00	8	9.51	9.50	-8	24,298	-0.03%
2019/06/19	0	0.00	222	9.44	9.47	-222	24,178	-0.92%	大賣/鉅額交易
2019/06/17	9	9.33	0	0.00	9.31	9	24,248	0.04%
2019/06/14	4	9.26	0	0.00	9.27	4	24,662	0.02%
2019/06/13	16	9.26	0	0.00	9.27	16	24,631	0.06%
2019/06/12	2	9.31	0	0.00	9.37	2	25,001	0.01%
2019/06/11	11.7	9.46	3	9.53	9.43	8.7	25,018	0.03%
2019/06/10	28	9.51	5	9.52	9.53	23	24,867	0.09%
2019/06/06	0	0.00	10	9.41	9.45	-10	24,846	-0.04%
2019/06/05	20.5	9.34	8	9.38	9.33	12.5	24,822	0.05%
2019/06/04	0	0.00	1	9.31	9.30	-1	24,760	0.00%
2019/05/31	0	0.00	55	9.24	9.30	-55	24,643	-0.22%
2019/05/30	6	9.18	55	9.20	9.24	-49	24,469	-0.20%
2019/05/29	6	9.11	0	0.00	9.10	6	24,505	0.02%
2019/05/28	1	9.14	2	9.23	9.14	-1	24,400	0.00%
2019/05/27	13	9.17	9	9.21	9.23	4	22,768	0.02%
2019/05/24	3	9.17	0	0.00	9.20	3	22,801	0.01%
2019/05/23	2	9.14	20	9.15	9.20	-18	22,752	-0.08%
2019/05/22	10	9.33	1	9.31	9.30	9	22,513	0.04%
2019/05/21	36	9.39	36	9.41	9.42	0	22,425	0.00%
2019/05/20	2	9.14	0	0.00	9.16	2	21,915	0.01%
2019/05/17	10	9.03	0	0.00	9.05	10	21,729	0.05%
2019/05/16	100	9.12	20	9.13	9.03	80	21,397	0.37%
2019/05/15	3	9.24	0	0.00	9.23	3	21,106	0.01%
2019/05/14	108	9.27	108	9.28	9.21	0	21,090	0.00%	大買/大賣/
2019/05/13	45	9.53	20	9.49	9.48	25	20,271	0.12%
2019/05/10	3	9.53	1	9.51	9.48	2	20,290	0.01%
2019/05/09	15	9.59	1	9.65	9.50	14	20,104	0.07%
2019/05/08	17	9.67	18	9.66	9.65	-1	19,659	-0.01%
2019/05/07	59	9.78	4	9.80	9.75	55	19,271	0.29%
2019/05/06	1	9.85	0	0.00	9.81	1	19,210	0.01%
2019/05/03	2.2	9.92	1	9.93	9.92	1.2	19,237	0.01%
2019/05/02	19	9.92	0	0.00	9.91	19	19,193	0.10%
2019/04/30	13	9.93	85	9.94	9.95	-72	18,925	-0.38%
2019/04/29	10	10.00	1	10.00	10.05	9	18,540	0.05%
2019/04/26	2	9.94	5	9.94	9.96	-3	18,447	-0.02%
2019/04/25	1	9.97	0.9	9.96	9.96	0.1	18,460	0.00%
2019/04/24	5	9.97	0	0.00	9.97	5	18,421	0.03%
2019/04/23	2	9.98	2	9.97	9.99	0	18,498	0.00%
2019/04/22	8	9.99	0	0.00	9.99	8	18,469	0.04%
2019/04/19	38	10.00	15	10.00	10.00	23	18,512	0.12%
2019/04/18	6	9.99	0	0.00	10.00	6	18,539	0.03%
2019/04/16	4	10.00	0	0.00	10.05	4	18,438	0.02%
2019/04/15	51	10.05	10	10.05	10.00	41	18,479	0.22%
2019/04/12	1	10.05	11	10.05	10.10	-10	18,693	-0.05%
2019/04/11	16	10.05	0	0.00	10.05	16	18,594	0.09%
2019/04/10	0	0.00	1	10.10	10.05	-1	18,387	-0.01%
2019/04/09	6	10.05	0	0.00	10.05	6	17,940	0.03%
2019/04/08	6	10.00	0	0.00	10.05	6	17,801	0.03%
2019/04/02	10	10.08	0	0.00	10.05	10	17,350	0.06%
2019/04/01	1	10.15	0	0.00	10.05	1	17,227	0.01%
2019/03/29	3	10.20	6	10.30	10.30	-3	16,867	-0.02%
2019/03/28	0	0.00	3	10.10	10.15	-3	16,524	-0.02%
2019/03/27	1	10.05	0	0.00	10.05	1	16,354	0.01%
2019/03/25	3	10.00	0	0.00	10.00	3	16,538	0.02%
2019/03/22	2	10.15	0	0.00	10.20	2	16,380	0.01%
2019/03/21	0	0.00	7	10.20	10.20	-7	16,388	-0.04%
2019/03/20	0	0.00	5	10.20	10.20	-5	16,230	-0.03%
2019/03/19	2	10.15	0	0.00	10.15	2	16,204	0.01%
2019/03/18	0.2	10.10	0	0.00	10.10	0.2	15,988	0.00%
2019/03/15	0	0.00	15	10.00	10.05	-15	16,111	-0.09%
2019/03/14	6	9.97	0	0.00	9.95	6	15,711	0.04%
2019/03/13	0	0.00	5	10.00	10.00	-5	15,829	-0.03%
2019/03/12	16	9.96	28	9.96	9.99	-12	15,957	-0.08%
2019/03/11	2	9.95	0	0.00	9.90	2	16,141	0.01%
2019/03/08	14	9.92	0	0.00	9.92	14	16,271	0.09%
2019/03/07	10	9.94	2	9.95	9.95	8	17,306	0.05%
2019/03/06	0	0.00	3	9.97	9.91	-3	17,429	-0.02%
2019/03/05	5	9.90	0	0.00	9.90	5	17,481	0.03%
2019/03/04	2	9.91	0	0.00	9.94	2	17,435	0.01%
2019/02/27	0	0.00	3	9.99	9.97	-3	17,368	-0.02%
2019/02/26	60	9.97	0	0.00	9.97	60	17,387	0.35%
2019/02/25	5	9.98	0	0.00	10.00	5	17,307	0.03%
2019/02/22	5	9.95	0	0.00	9.99	5	17,440	0.03%
2019/02/21	1	9.97	2	10.00	10.00	-1	17,543	-0.01%
2019/02/20	3	9.98	3	9.99	10.00	0	17,636	0.00%
2019/02/19	5	9.95	2	9.96	9.97	3	17,617	0.02%
2019/02/15	2	9.88	0	0.00	9.86	2	17,768	0.01%
2019/02/14	1	9.88	0	0.00	9.86	1	17,845	0.01%
2019/02/13	6	9.88	10.1	9.90	9.94	-4.1	17,924	-0.02%
2019/02/12	15	9.88	0	0.00	9.90	15	17,928	0.08%
2019/02/11	3	9.94	0	0.00	9.91	3	18,096	0.02%
2019/01/30	0	0.00	6.9	10.04	9.98	-6.9	18,161	-0.04%
2019/01/29	0	0.00	3	9.98	10.00	-3	17,936	-0.02%
2019/01/28	0	0.00	2	9.99	9.97	-2	17,944	-0.01%
2019/01/25	0	0.00	6	9.95	9.97	-6	18,010	-0.03%
2019/01/24	5	9.82	0	0.00	9.92	5	17,936	0.03%
2019/01/23	9	9.84	0	0.00	9.81	9	18,096	0.05%
2019/01/22	2	9.90	1	9.94	9.90	1	18,200	0.01%
2019/01/21	0	0.00	4	9.95	9.95	-4	18,219	-0.02%
2019/01/18	3	9.87	7	9.90	9.91	-4	18,554	-0.02%
2019/01/17	8	9.83	0	0.00	9.84	8	19,253	0.04%
2019/01/16	0	0.00	10	9.90	9.91	-10	19,767	-0.05%
2019/01/15	0	0.00	17	9.90	9.93	-17	20,161	-0.08%
2019/01/14	1	9.84	0	0.00	9.81	1	20,159	0.00%
2019/01/10	0	0.00	1	9.83	9.90	-1	21,140	0.00%
2019/01/09	3	9.83	10	9.87	9.90	-7	21,541	-0.03%
2019/01/07	2	9.60	23	9.68	9.75	-21	22,042	-0.10%
2019/01/04	28	9.50	0	0.00	9.45	28	22,438	0.12%
2019/01/03	28	9.60	0	0.00	9.63	28	23,773	0.12%
2019/01/02	27	9.66	2	9.70	9.68	25	24,026	0.10%
2018/12/28	1	9.74	2	9.76	9.72	-1	24,167	0.00%
2018/12/27	1	9.71	2	9.77	9.76	-1	24,593	0.00%
2018/12/26	0.5	9.61	0	0.00	9.61	0.5	24,823	0.00%
2018/12/25	204	9.63	0	0.00	9.62	204	24,968	0.82%	大買/鉅額交易
2018/12/22	1	9.70	0	0.00	9.73	1	25,680	0.00%
2018/12/21	2	9.62	4	9.76	9.77	-2	26,107	-0.01%
2018/12/20	11	9.68	0	0.00	9.63	11	26,950	0.04%
2018/12/19	0	0.00	69	9.77	9.75	-69	27,316	-0.25%
2018/12/18	30	9.75	0	0.00	9.71	30	27,273	0.11%
2018/12/17	0	0.00	2	9.95	9.92	-2	27,377	-0.01%
2018/12/14	3	9.93	50	9.95	9.95	-47	27,423	-0.17%
2018/12/12	7	9.92	0	0.00	9.93	7	27,862	0.03%
2018/12/11	1	9.94	0	0.00	10.00	1	27,790	0.00%
2018/12/10	2	9.93	0	0.00	9.91	2	27,961	0.01%
2018/12/07	0	0.00	11	9.97	10.05	-11	27,942	-0.04%
2018/12/06	2	9.98	0	0.00	9.97	2	28,098	0.01%
2018/12/05	2	10.00	10	10.05	10.05	-8	28,180	-0.03%
2018/12/03	10	10.15	80	10.15	10.15	-70	28,223	-0.25%
2018/11/30	80	10.00	5	10.20	10.00	75	28,230	0.27%
2018/11/29	1	10.00	20	10.05	9.99	-19	27,607	-0.07%
2018/11/28	3	9.98	0	0.00	10.05	3	27,533	0.01%
2018/11/26	0	0.00	3	10.00	9.96	-3	27,647	-0.01%
2018/11/23	14.2	9.99	2	9.98	10.00	12.2	27,591	0.04%
2018/11/22	17	9.98	0	0.00	9.98	17	27,636	0.06%
2018/11/20	3	10.03	0	0.00	10.00	3	27,449	0.01%
2018/11/19	2	10.00	22	10.05	10.05	-20	27,427	-0.07%
2018/11/16	0	0.00	20	10.15	10.10	-20	27,367	-0.07%
2018/11/15	0	0.00	0	10.05	10.05	0	27,313	0.00%
2018/11/13	11.1	9.86	0	0.00	10.00	11.1	27,466	0.04%
2018/11/12	2	9.95	5	10.05	10.05	-3	27,341	-0.01%
2018/11/09	32	10.09	0.8	10.15	10.10	31.2	27,378	0.11%
2018/11/08	1	10.10	0	0.00	10.15	1	27,347	0.00%
2018/11/07	0	0.00	1	10.05	10.10	-1	27,310	0.00%
2018/11/05	2	9.86	0	0.00	9.95	2	27,692	0.01%
2018/11/02	0.8	9.99	0	0.00	9.96	0.8	27,713	0.00%
2018/10/31	2	9.95	5	9.95	9.93	-3	27,948	-0.01%
2018/10/29	4	9.55	0	0.00	9.60	4	28,118	0.01%
2018/10/26	5	9.52	25	9.53	9.55	-20	28,463	-0.07%
2018/10/25	7	9.52	0	0.00	9.51	7	28,360	0.02%
2018/10/24	12	9.73	0	0.00	9.76	12	27,969	0.04%
2018/10/23	28	9.96	0	0.00	9.94	28	27,462	0.10%
2018/10/22	11	9.97	0	0.00	10.05	11	27,152	0.04%
2018/10/19	2	10.00	0	0.00	10.00	2	27,173	0.01%
2018/10/18	26	10.10	20	10.00	10.10	6	27,036	0.02%
2018/10/17	9	10.26	10	10.30	10.20	-1	26,848	0.00%
2018/10/16	3	10.18	1	10.25	10.20	2	26,642	0.01%
2018/10/15	14	10.18	2	10.20	10.25	12	26,525	0.05%
2018/10/12	2	10.15	23	10.23	10.35	-21	26,253	-0.08%
2018/10/11	42	10.20	500	10.25	10.20	-458	25,918	-1.77%	大賣/鉅額交易
2018/10/09	2	10.85	0	0.00	10.85	2	24,426	0.01%
2018/10/08	8	10.93	14	10.95	10.90	-6	24,243	-0.02%
2018/10/05	35	10.91	2	10.95	10.95	33	24,502	0.13%
2018/10/04	39	11.04	15	11.04	11.00	24	25,037	0.10%
2018/10/03	6	11.13	7	11.13	11.15	-1	25,398	0.00%
2018/10/02	20	11.32	1	11.20	11.20	19	26,319	0.07%
2018/10/01	5	11.40	1	11.45	11.40	4	26,335	0.02%
2018/09/28	20	11.38	5	11.35	11.40	15	26,474	0.06%
2018/09/27	25	11.37	19	11.38	11.45	6	26,475	0.02%
2018/09/26	7	11.16	35	11.18	11.25	-28	25,767	-0.11%
2018/09/25	0	0.00	11	11.10	11.15	-11	26,034	-0.04%
2018/09/21	0	0.00	9	11.06	11.10	-9	26,434	-0.03%
2018/09/20	5	10.95	0	0.00	10.95	5	26,257	0.02%
2018/09/19	2	10.90	3	10.98	11.00	-1	26,480	0.00%
2018/09/18	2	10.85	0	0.00	10.85	2	26,422	0.01%
2018/09/17	1	10.85	0	0.00	10.90	1	26,281	0.00%
2018/09/14	4	10.88	4	10.94	10.95	0	26,638	0.00%
2018/09/13	0	0.00	12	10.85	10.85	-12	26,355	-0.05%
2018/09/12	0	0.00	14	10.84	10.80	-14	26,327	-0.05%
2018/09/11	0	0.00	2	10.75	10.80	-2	26,318	-0.01%
2018/09/10	1	10.70	12	10.71	10.75	-11	26,532	-0.04%
2018/09/07	3	10.80	0	10.80	10.80	3	27,267	0.01%
2018/09/06	4	10.71	33	10.75	10.80	-29	27,401	-0.11%
2018/09/05	17	10.85	100.4	10.85	10.80	-83.4	27,301	-0.31%
2018/09/04	2	10.95	0	0.00	10.95	2	27,037	0.01%
2018/08/31	2	10.95	0	0.00	11.10	2	27,395	0.01%
2018/08/30	13	11.01	0	10.95	10.95	13	27,363	0.05%
2018/08/29	0	0.00	6	11.04	11.10	-6	27,484	-0.02%
2018/08/28	0	0.00	4	11.05	11.05	-4	27,586	-0.01%
2018/08/27	0	0.00	106	11.00	10.95	-106	27,742	-0.38%	大賣/鉅額交易
2018/08/24	0	0.00	0	10.95	11.00	0	27,819	0.00%
2018/08/23	2	10.95	2	10.95	11.00	0	28,716	0.00%
2018/08/22	2	10.90	200	10.95	10.95	-198	29,422	-0.67%	大賣/鉅額交易
2018/08/21	1	10.90	0	10.95	11.00	1	29,663	0.00%
2018/08/20	2	10.85	0	0.00	10.85	2	29,777	0.01%
2018/08/17	14	10.99	4	10.98	10.95	10	29,711	0.03%
2018/08/16	17	10.87	0	0.00	10.95	17	29,858	0.06%
2018/08/15	1	10.90	100	10.90	10.85	-99	29,768	-0.33%
2018/08/14	0	0.00	333	10.90	10.90	-333	29,911	-1.11%	大賣/鉅額交易
2018/08/13	18	10.89	0	0.00	10.85	18	30,059	0.06%
2018/08/10	4	11.00	0	0.00	11.00	4	30,506	0.01%
2018/08/09	6	11.01	2	11.05	11.00	4	30,503	0.01%
2018/08/08	0	0.00	36	11.00	11.05	-36	31,054	-0.12%
2018/08/07	19	10.93	0	0.00	10.95	19	31,079	0.06%
2018/08/06	29	10.96	0	0.00	10.95	29	31,072	0.09%
2018/08/03	0	0.00	1	11.05	11.05	-1	30,918	0.00%
2018/08/02	26	11.05	3	11.05	11.00	23	30,925	0.07%
2018/08/01	3	11.13	31	11.13	11.20	-28	30,827	-0.09%
2018/07/31	1	11.10	0	0.00	11.20	1	30,860	0.00%
2018/07/30	17	11.10	0	0.00	11.10	17	30,818	0.06%
2018/07/24	10	11.00	2	11.00	11.05	8	31,884	0.03%
2018/07/23	0	0.00	4	11.00	11.00	-4	32,062	-0.01%
2018/07/20	2	10.95	14	11.00	10.95	-12	32,382	-0.04%
2018/07/19	1	10.95	1	11.05	10.95	0	32,873	0.00%
2018/07/18	1.1	11.00	0	0.00	11.05	1.1	33,703	0.00%
2018/07/17	0	0.00	16	11.00	11.00	-16	35,203	-0.05%
2018/07/16	1	10.95	0	0.00	10.95	1	36,199	0.00%
2018/07/13	8	10.94	1	11.00	11.00	7	36,553	0.02%
2018/07/12	17	10.94	0	0.00	11.00	17	36,217	0.05%
2018/07/11	17	11.45	0	0.00	11.45	17	35,542	0.05%
2018/07/10	11	11.40	2	11.40	11.40	9	35,109	0.03%
2018/07/06	0	0.00	55	11.35	11.35	-55	34,120	-0.16%
2018/07/05	2	11.30	4	11.30	11.35	-2	34,131	-0.01%
2018/07/03	0	0.00	10	11.30	11.35	-10	34,469	-0.03%
2018/07/02	90	11.35	10	11.30	11.30	80	34,037	0.24%
2018/06/29	10	11.15	1	11.20	11.15	9	33,748	0.03%
2018/06/28	2	11.10	6	11.12	11.10	-4	33,622	-0.01%
2018/06/27	11	11.15	0	0.00	11.15	11	33,632	0.03%
2018/06/26	2	11.25	15	11.30	11.35	-13	33,854	-0.04%
2018/06/25	0	0.00	18	11.34	11.30	-18	34,042	-0.05%
2018/06/22	3	11.05	10	11.10	11.05	-7	33,898	-0.02%
2018/06/21	4.2	11.11	10	11.15	11.10	-5.8	34,150	-0.02%
2018/06/20	14	11.15	1	11.05	11.10	13	34,629	0.04%
2018/06/19	11	11.06	4.2	11.00	11.05	6.8	34,671	0.02%
2018/06/15	34	11.14	0	11.20	11.20	34	34,349	0.10%
2018/06/14	33	11.24	0	0.00	11.15	33	33,571	0.10%
2018/06/13	3	11.35	25	11.30	11.30	-22	33,422	-0.07%
2018/06/12	3	11.35	0.5	11.35	11.35	2.5	34,411	0.01%
2018/06/11	42	11.50	8	11.52	11.50	34	34,449	0.10%
2018/06/07	3	11.47	16.2	11.53	11.55	-13.2	35,044	-0.04%
2018/06/06	5	11.45	0	0.00	11.45	5	35,311	0.01%
2018/06/05	2	11.45	17	11.40	11.45	-15	35,361	-0.04%
2018/06/04	3	11.32	0	0.00	11.40	3	35,276	0.01%
2018/06/01	0	0.00	13	11.28	11.35	-13	35,316	-0.04%
2018/05/31	0	11.25	20	11.25	11.25	-20	35,358	-0.06%
2018/05/30	54	11.12	13	11.10	11.10	41	34,748	0.12%
2018/05/29	16	11.39	0	0.00	11.35	16	34,448	0.05%
2018/05/28	5	11.56	0	0.00	11.50	5	34,649	0.01%
2018/05/25	2	11.50	0	0.00	11.55	2	34,981	0.01%
2018/05/24	10	11.45	0	0.00	11.50	10	35,263	0.03%
2018/05/23	12	11.44	0	0.00	11.40	12	36,062	0.03%
2018/05/22	21	11.55	0	0.00	11.50	21	36,335	0.06%
2018/05/21	10	11.65	13	11.65	11.65	-3	36,840	-0.01%
2018/05/18	1	11.45	39.1	11.53	11.55	-38.1	37,681	-0.10%
2018/05/17	0	0.00	1	11.40	11.35	-1	37,469	0.00%
2018/05/16	10	11.40	26	11.32	11.40	-16	37,483	-0.04%
2018/05/15	14	11.21	10	11.20	11.20	4	37,668	0.01%
2018/05/14	0	0.00	40	11.24	11.20	-40	39,051	-0.10%
2018/05/11	3	11.13	1	11.15	11.20	2	39,321	0.01%
2018/05/10	15	11.08	0	0.00	11.10	15	39,292	0.04%
2018/05/09	6	11.13	6	11.13	11.15	0	39,327	0.00%
2018/05/08	1	11.05	25	11.05	11.05	-24	39,516	-0.06%
2018/05/07	0	0.00	1	11.00	10.95	-1	39,532	0.00%
2018/05/04	27	10.97	0	0.00	10.90	27	39,535	0.07%
2018/05/02	4	11.13	2	11.10	11.05	2	39,779	0.01%
2018/04/30	0	0.00	6	11.18	11.25	-6	39,665	-0.02%
2018/04/27	15	11.00	32.3	10.95	11.00	-17.3	40,057	-0.04%
2018/04/26	1	10.95	60	11.00	10.95	-59	40,177	-0.15%
2018/04/25	15	10.85	107	10.90	10.95	-92	40,096	-0.23%	大賣/
2018/04/24	5	11.15	6	11.09	11.05	-1	40,102	0.00%
2018/04/23	11	10.95	105	10.96	11.05	-94	39,666	-0.24%	大賣/
2018/04/20	0	0.00	72	10.70	10.75	-72	38,503	-0.19%
2018/04/19	52	10.50	5	10.55	10.60	47	37,944	0.12%
2018/04/18	0	0.00	11	10.40	10.45	-11	37,983	-0.03%
2018/04/17	3	10.37	5	10.40	10.35	-2	38,857	-0.01%
2018/04/16	2	10.55	0.4	10.45	10.45	1.6	40,208	0.00%
2018/04/13	1	10.60	0	0.00	10.60	1	40,724	0.00%
2018/04/12	0	0.00	1	10.55	10.55	-1	41,261	0.00%
2018/04/11	1	10.50	0	0.00	10.50	1	41,599	0.00%
2018/04/10	0	0.00	30.4	10.48	10.55	-30.4	41,464	-0.07%
2018/04/09	4	10.40	104	10.40	10.40	-100	41,076	-0.24%	大賣/
2018/04/03	0	0.00	31	10.40	10.35	-31	40,782	-0.08%
2018/04/02	1	10.35	0	0.00	10.35	1	40,644	0.00%
2018/03/31	20	10.30	10.1	10.35	10.30	9.9	40,775	0.02%
2018/03/30	0	0.00	67	10.39	10.40	-67	40,939	-0.16%
2018/03/29	22	10.30	5	10.30	10.30	17	40,860	0.04%
2018/03/28	10	10.40	10	10.35	10.35	0	40,760	0.00%
2018/03/27	1	10.35	10	10.40	10.45	-9	40,705	-0.02%
2018/03/26	11	10.25	0	0.00	10.30	11	40,869	0.03%
2018/03/23	36.2	10.30	0	0.00	10.35	36.2	41,661	0.09%
2018/03/22	26	10.42	5	10.50	10.45	21	41,967	0.05%
2018/03/21	5	10.55	0	0.00	10.45	5	42,075	0.01%
2018/03/20	0	0.00	2	10.53	10.50	-2	42,484	0.00%
2018/03/19	0.1	10.55	0	0.00	10.55	0.1	42,833	0.00%
2018/03/16	1	10.65	1	10.55	10.65	0	42,997	0.00%
2018/03/14	5	10.51	0	0.00	10.50	5	42,621	0.01%
2018/03/13	0	0.00	11	10.58	10.65	-11	42,281	-0.03%
2018/03/12	11	10.56	44	10.58	10.60	-33	42,230	-0.08%
2018/03/09	4	10.45	10.1	10.45	10.45	-6.1	42,381	-0.01%
2018/03/07	0	0.00	5	10.40	10.40	-5	43,672	-0.01%
2018/03/06	25	10.40	0	0.00	10.40	25	44,019	0.06%
2018/03/05	29	10.40	0	0.00	10.30	29	44,215	0.07%
2018/03/02	27	10.40	12	10.40	10.40	15	43,848	0.03%
2018/03/01	0	0.00	1.1	10.41	10.50	-1.1	43,345	0.00%
2018/02/27	1	10.60	0	0.00	10.50	1	42,976	0.00%
2018/02/26	53.1	10.60	0	0.00	10.55	53.1	42,557	0.12%
2018/02/23	341	10.60	11	10.74	10.65	330	42,270	0.78%	大買/鉅額交易
2018/02/22	7	10.41	0	0.00	10.50	7	42,017	0.02%
2018/02/21	8	10.41	33	10.47	10.50	-25	42,642	-0.06%
2018/02/12	2	10.30	52	10.38	10.35	-50	41,988	-0.12%
2018/02/09	25	9.92	3	10.05	10.00	22	40,886	0.05%
2018/02/07	12	10.14	1	10.20	10.10	11	40,462	0.03%
2018/02/06	111	9.97	133	9.98	9.89	-22	39,683	-0.06%	大買/大賣/
2018/02/05	126	10.46	0	0.00	10.50	126	38,247	0.33%	大買/鉅額交易
2018/02/02	0	0.00	5	10.70	10.65	-5	37,800	-0.01%
2018/02/01	1	10.70	2	10.65	10.65	-1	37,795	0.00%
2018/01/31	13	10.56	0	0.00	10.70	13	37,516	0.03%
2018/01/30	5	10.70	2	10.75	10.70	3	37,117	0.01%
2018/01/29	5	10.71	2	10.75	10.75	3	36,855	0.01%
2018/01/25	10	10.80	0	0.00	10.80	10	36,219	0.03%
2018/01/24	10.1	10.60	47	10.61	10.75	-37	35,920	-0.10%
2018/01/23	29	10.61	22	10.64	10.70	7	35,434	0.02%
2018/01/22	2	10.75	3	10.80	10.85	-1	34,580	0.00%
2018/01/19	31	10.81	0	0.00	10.90	31	34,377	0.09%
2018/01/18	135	10.89	25	10.90	10.90	110	33,891	0.32%	大買/鉅額交易
2018/01/17	24	10.69	6	10.73	10.80	18	33,208	0.05%
2018/01/16	0	0.00	10	10.69	10.75	-10	32,638	-0.03%
2018/01/15	6	10.65	22	10.64	10.70	-16	32,107	-0.05%
2018/01/12	0	0.00	6	10.54	10.50	-6	31,607	-0.02%
2018/01/11	35	10.52	10	10.60	10.45	25	31,135	0.08%
2018/01/10	8	10.63	33	10.52	10.65	-25	30,470	-0.08%
2018/01/09	10	10.40	35	10.40	10.40	-25	29,098	-0.09%
2018/01/08	0	0.00	39	10.36	10.35	-39	28,502	-0.14%
2018/01/05	0	0.00	1	10.15	10.20	-1	27,803	0.00%
2018/01/04	0	0.00	265	10.15	10.10	-265	27,439	-0.97%	大賣/鉅額交易
2018/01/03	31	10.15	10	10.10	10.10	21	27,268	0.08%
2018/01/02	0	0.00	6	10.10	10.10	-6	26,974	-0.02%