凱基金 (2883)-元大-新竹券商分點個股進出

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

凱基金

(2883)

可現股當沖

股價
17.20
漲跌
▼0.05
漲幅
-0.29%
成交量
23,027張
產業
上市金融類股
1974人加入追蹤

立即追蹤
本地時間:14:30

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

凱基金 (2883)籌碼相關－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5.2	17.25	0	0.00	17.20	5.2	46,925	0.01%
2024/11/20	0.1	17.20	7	17.27	17.25	-6.9	46,993	-0.01%
2024/11/19	1.1	17.00	11	17.10	17.15	-9.9	46,979	-0.02%
2024/11/18	0	0.00	19.8	17.07	17.15	-19.8	47,063	-0.04%
2024/11/15	1.1	17.09	10	17.18	17.05	-8.9	47,117	-0.02%
2024/11/14	15.1	16.85	8	16.83	16.85	7.1	47,999	0.01%
2024/11/13	30.1	16.98	20	16.95	16.90	10.1	47,873	0.02%
2024/11/12	57	17.28	0	0.00	17.15	57	48,112	0.12%
2024/11/11	3.1	17.62	63.4	17.57	17.60	-60.3	47,728	-0.13%
2024/11/08	1.1	17.38	10	17.42	17.25	-8.9	47,452	-0.02%
2024/11/07	5.1	17.20	10	17.40	17.25	-4.9	48,130	-0.01%
2024/11/06	4.1	17.06	22	17.20	17.05	-17.9	48,237	-0.04%
2024/11/05	0.2	17.08	10	17.15	17.15	-9.8	48,563	-0.02%
2024/11/04	11.1	16.99	19	17.03	16.95	-7.9	49,378	-0.02%
2024/11/01	2.3	16.59	14.3	16.67	16.70	-12	51,091	-0.02%
2024/10/30	38.1	16.66	0	0.00	16.75	38.1	51,313	0.07%
2024/10/29	21.1	16.67	1	16.60	16.65	20.1	51,504	0.04%
2024/10/28	24.1	16.85	10.1	16.90	16.90	14	51,473	0.03%
2024/10/25	11.4	16.96	2	16.95	17.00	9.4	51,793	0.02%
2024/10/24	0.1	17.05	5.8	16.98	16.95	-5.7	52,474	-0.01%
2024/10/23	13.8	17.10	2	17.10	17.05	11.8	53,089	0.02%
2024/10/22	13.1	17.06	0	0.00	17.15	13.1	53,379	0.02%
2024/10/21	100	17.30	0	0.00	17.15	100	53,876	0.19%
2024/10/18	51	17.73	14.3	17.71	17.75	36.7	53,830	0.07%
2024/10/17	51.1	17.58	32	17.50	17.60	19.1	53,633	0.04%
2024/10/16	40.3	17.14	33	17.16	17.15	7.3	53,340	0.01%
2024/10/15	0	0.00	79.3	17.18	17.35	-79.3	52,907	-0.15%
2024/10/14	10.4	16.75	1	16.75	16.75	9.4	52,078	0.02%
2024/10/11	14	16.89	94.6	16.85	16.80	-80.6	52,716	-0.15%
2024/10/09	0.1	16.35	0	0.00	16.40	0.1	52,881	0.00%
2024/10/08	55	16.50	2	16.45	16.50	53	54,258	0.10%
2024/10/07	15	16.95	80	16.81	16.75	-65	54,502	-0.12%
2024/10/04	41	16.39	24	16.43	16.50	17	54,205	0.03%
2024/10/01	5.1	16.30	0	16.40	16.45	5.1	54,342	0.01%
2024/09/30	0	0.00	3.7	16.49	16.50	-3.7	55,967	-0.01%
2024/09/27	1.1	16.45	5	16.47	16.40	-3.9	59,473	-0.01%
2024/09/26	1	16.60	41.1	16.52	16.55	-40.1	59,305	-0.07%
2024/09/25	12.2	16.31	4	16.45	16.45	8.2	59,480	0.01%
2024/09/24	1.1	16.50	1	16.50	16.50	0.1	59,795	0.00%
2024/09/23	0.1	16.50	54	16.60	16.55	-53.9	60,280	-0.09%
2024/09/20	7	16.56	118	16.60	16.45	-111	60,858	-0.18%	大賣/鉅額交易
2024/09/19	10.6	16.17	136	16.57	16.60	-125.4	60,849	-0.21%	大賣/鉅額交易
2024/09/18	50	16.15	8.1	16.14	16.15	41.9	59,687	0.07%
2024/09/16	0	0.00	1	16.00	16.00	-1	60,091	0.00%
2024/09/13	2.2	15.95	0	0.00	15.85	2.2	60,412	0.00%
2024/09/12	0.1	15.90	1	15.95	16.00	-0.9	60,741	0.00%
2024/09/11	16.2	15.77	1	15.70	15.75	15.2	60,800	0.03%
2024/09/10	10.3	15.95	1	16.10	15.95	9.3	60,331	0.02%
2024/09/09	1.2	15.80	10	15.75	16.05	-8.8	60,435	-0.01%
2024/09/06	6.4	16.01	0	0.00	16.20	6.4	60,555	0.01%
2024/09/05	2.2	16.23	117	16.26	16.20	-114.8	61,969	-0.19%	大賣/鉅額交易
2024/09/04	19.1	15.62	10	15.69	15.80	9.1	63,176	0.01%
2024/09/03	0.2	16.23	1	16.10	16.15	-0.8	63,975	0.00%
2024/09/02	110.1	16.24	11	16.25	16.25	99.1	69,060	0.14%	大買/
2024/08/30	10.1	15.95	0	0.00	16.10	10.1	69,092	0.01%
2024/08/29	0	0.00	7	16.00	16.00	-7	69,062	-0.01%
2024/08/28	10.2	15.95	1	16.00	16.00	9.2	69,024	0.01%
2024/08/27	26	15.93	1	15.90	16.00	25	69,664	0.04%
2024/08/26	0	0.00	23	16.28	16.20	-23	69,850	-0.03%
2024/08/23	0.2	15.95	12	15.96	16.00	-11.8	69,999	-0.02%
2024/08/22	6.1	15.86	1	15.85	16.00	5.1	70,196	0.01%
2024/08/21	10.2	15.95	1	15.95	16.05	9.2	70,480	0.01%
2024/08/20	13.3	15.99	1	15.95	16.05	12.3	70,587	0.02%
2024/08/19	10.3	16.25	7.7	16.35	16.15	2.6	70,667	0.00%
2024/08/16	0.4	16.26	25.6	16.27	16.40	-25.2	70,606	-0.04%
2024/08/15	0.2	16.00	0	0.00	15.95	0.2	70,195	0.00%
2024/08/14	0.1	16.00	122.1	16.06	16.10	-122	70,452	-0.17%	大賣/鉅額交易
2024/08/13	20.1	15.80	22	15.78	15.80	-1.9	69,962	0.00%
2024/08/12	24.1	15.83	17	16.08	15.70	7.1	70,423	0.01%
2024/08/09	34	15.36	46	15.67	15.45	-12	70,932	-0.02%
2024/08/08	1.2	15.09	2	15.20	15.00	-0.8	70,274	0.00%
2024/08/07	1.3	14.76	8	15.03	15.10	-6.8	70,815	-0.01%
2024/08/06	63	14.66	15	14.63	14.65	48	71,794	0.07%
2024/08/05	91.4	15.02	52	14.69	14.50	39.4	71,121	0.06%
2024/08/02	8.5	15.76	21	15.81	15.90	-12.5	69,269	-0.02%
2024/08/01	2.2	16.05	6	16.10	16.10	-3.8	69,001	-0.01%
2024/07/31	1.1	16.10	2	16.10	16.10	-0.9	69,389	0.00%
2024/07/30	1	15.90	3.5	15.84	16.00	-2.5	69,036	0.00%
2024/07/29	26.5	15.92	18.1	16.02	15.85	8.4	68,703	0.01%
2024/07/26	3.4	15.54	2.2	15.65	15.80	1.2	68,336	0.00%
2024/07/23	11.1	15.73	18	15.75	15.80	-6.9	68,802	-0.01%
2024/07/22	12.9	15.47	18.1	15.49	15.45	-5.2	68,447	-0.01%
2024/07/19	81	15.90	346	15.87	15.90	-265	67,432	-0.39%	大賣/鉅額交易
2024/07/18	2.1	16.25	23	16.35	16.30	-20.9	66,349	-0.03%
2024/07/17	3.1	16.30	17	16.54	16.40	-13.9	65,843	-0.02%
2024/07/16	21	16.36	4	16.40	16.40	17	65,522	0.03%
2024/07/15	68.1	16.36	2	16.38	16.35	66.1	65,789	0.10%
2024/07/12	138	16.63	3	16.80	16.70	135	65,260	0.21%	大買/鉅額交易
2024/07/11	54.1	16.97	47.6	17.05	16.80	6.5	64,626	0.01%
2024/07/10	170.3	16.46	37.1	16.66	16.65	133.2	64,216	0.21%	大買/鉅額交易
2024/07/09	64.6	16.11	17	16.23	16.20	47.6	63,239	0.08%
2024/07/08	4.1	16.20	24	16.08	16.10	-19.9	62,885	-0.03%
2024/07/05	61.1	15.96	9.8	16.05	16.00	51.3	62,735	0.08%
2024/07/04	19.5	16.20	17	16.06	16.00	2.5	62,681	0.00%
2024/07/03	24.2	16.16	122.5	16.09	16.30	-98.3	61,615	-0.16%	大賣/
2024/07/02	1	14.90	11	14.96	14.90	-10	58,151	-0.02%
2024/07/01	15	14.87	14	14.89	14.90	1	58,124	0.00%
2024/06/28	29	15.11	4.5	15.19	15.10	24.5	57,618	0.04%
2024/06/27	16.1	15.05	12	15.10	15.05	4.1	56,841	0.01%
2024/06/26	123.2	15.36	16	15.20	15.15	107.2	56,891	0.19%	大買/鉅額交易
2024/06/25	6	15.48	1	15.40	15.45	5	59,093	0.01%
2024/06/24	50	15.63	18	15.56	15.55	32	59,387	0.05%
2024/06/21	5.1	15.65	69.8	15.52	15.60	-64.7	59,613	-0.11%
2024/06/20	10.1	15.50	2	15.50	15.55	8.1	59,175	0.01%
2024/06/19	5.2	15.50	11	15.48	15.50	-5.8	59,258	-0.01%
2024/06/18	32	15.31	130.7	15.28	15.45	-98.7	59,306	-0.17%	大賣/
2024/06/17	31.1	15.19	11.7	15.20	15.15	19.4	59,622	0.03%
2024/06/14	31.2	15.25	17	15.25	15.25	14.2	59,794	0.02%
2024/06/13	6.5	15.20	15.1	15.38	15.20	-8.6	60,232	-0.01%
2024/06/12	75.1	15.21	7.2	15.22	15.15	68	61,424	0.11%
2024/06/11	10	15.75	75.7	15.73	15.75	-65.7	62,435	-0.11%
2024/06/07	108.1	15.20	73.5	15.30	15.40	34.6	61,334	0.06%	大買/
2024/06/06	105.1	14.52	345.4	14.86	15.10	-240.3	60,285	-0.40%	大買/大賣/鉅額交易
2024/06/05	3	14.05	23.5	14.15	14.10	-20.5	56,829	-0.04%
2024/06/04	208.3	14.00	20	14.02	14.00	188.3	57,382	0.33%	大買/鉅額交易
2024/06/03	20.1	14.10	3	14.10	14.10	17.1	58,671	0.03%
2024/05/31	0.2	14.03	22	14.08	14.10	-21.8	58,990	-0.04%
2024/05/30	3.3	13.87	5	13.85	13.85	-1.7	58,508	0.00%
2024/05/29	26.1	13.97	13	13.94	13.90	13.1	58,184	0.02%
2024/05/28	4.6	14.21	7.2	14.25	14.20	-2.6	57,676	0.00%
2024/05/27	0.1	14.05	25	14.05	14.05	-24.9	57,879	-0.04%
2024/05/24	30.2	14.05	6	14.00	14.00	24.2	57,655	0.04%
2024/05/23	12.2	14.02	2	14.03	14.00	10.2	57,367	0.02%
2024/05/22	0.5	14.20	5.2	14.25	14.20	-4.7	56,955	-0.01%
2024/05/21	7.1	14.15	10	14.10	14.15	-2.9	56,838	-0.01%
2024/05/20	10.1	14.40	13	14.40	14.40	-2.9	56,115	-0.01%
2024/05/17	2.1	14.35	5	14.35	14.40	-2.9	55,609	-0.01%
2024/05/16	32.1	14.44	47.6	14.40	14.40	-15.5	55,465	-0.03%
2024/05/15	4.1	14.40	19.2	14.32	14.25	-15.1	55,020	-0.03%
2024/05/14	6.1	14.00	0	0.00	14.10	6.1	54,162	0.01%
2024/05/13	0	14.15	105	14.33	14.15	-105	53,947	-0.19%	大賣/鉅額交易
2024/05/10	10.5	13.96	158.3	14.04	14.15	-147.8	52,903	-0.28%	大賣/鉅額交易
2024/05/09	0.1	13.85	3.4	13.76	13.70	-3.3	51,594	-0.01%
2024/05/08	1.1	13.80	30	13.80	13.80	-28.9	51,313	-0.06%
2024/05/07	50.1	13.85	0	0.00	13.85	50.1	51,251	0.10%
2024/05/06	1.4	13.82	64.2	13.82	13.85	-62.8	50,893	-0.12%
2024/05/03	0.1	13.75	0.1	13.80	13.65	0	50,374	0.00%
2024/05/02	5.1	13.70	5	13.80	13.70	0.1	50,172	0.00%
2024/04/30	2.2	13.74	31	13.68	13.65	-28.8	49,846	-0.06%
2024/04/29	15.1	13.40	69.5	13.45	13.60	-54.4	49,446	-0.11%
2024/04/26	0.1	13.60	0	0.00	13.45	0.1	48,260	0.00%
2024/04/25	4.1	13.49	0	0.00	13.50	4.1	48,311	0.01%
2024/04/24	0.1	13.65	7	13.70	13.70	-6.9	48,536	-0.01%
2024/04/23	11.1	13.62	31	13.57	13.55	-19.9	48,991	-0.04%
2024/04/22	1	13.50	9	13.50	13.50	-8	49,563	-0.02%
2024/04/19	33	13.22	0	0.00	13.20	33	49,397	0.07%
2024/04/18	10.1	13.25	13	13.39	13.50	-2.9	48,701	-0.01%
2024/04/17	15.1	13.32	0.6	13.30	13.35	14.5	48,466	0.03%
2024/04/16	42.2	13.30	42	13.29	13.25	0.2	48,160	0.00%
2024/04/15	4.1	13.66	165	13.67	13.65	-160.9	47,069	-0.34%	大賣/鉅額交易
2024/04/12	17.3	13.83	0	0.00	13.80	17.3	46,688	0.04%
2024/04/11	55.2	13.90	51	14.00	14.00	4.2	46,140	0.01%
2024/04/10	4.3	14.19	36	14.05	14.00	-31.7	45,802	-0.07%
2024/04/09	10	14.15	21.4	14.11	14.15	-11.4	45,547	-0.03%
2024/04/08	5.3	13.80	0	0.00	14.00	5.3	44,994	0.01%
2024/04/03	1	13.80	3	13.85	13.80	-2	44,741	0.00%
2024/04/02	5	13.92	1	13.95	13.90	4	44,676	0.01%
2024/04/01	5	13.94	2	14.05	14.00	3	44,652	0.01%
2024/03/29	10	13.79	20.2	14.00	13.95	-10.2	44,334	-0.02%
2024/03/28	71.7	13.96	53.1	13.93	13.85	18.6	43,528	0.04%
2024/03/27	1	14.55	9.1	14.56	14.55	-8.1	40,560	-0.02%
2024/03/26	7	14.24	24	14.30	14.30	-17	39,547	-0.04%
2024/03/25	10	14.25	18.7	14.19	14.25	-8.7	38,863	-0.02%
2024/03/22	6.1	14.12	1	14.30	14.05	5.1	38,576	0.01%
2024/03/21	7.1	14.15	14.3	14.11	14.15	-7.2	38,212	-0.02%
2024/03/20	3.2	13.90	0	0.00	13.85	3.2	38,248	0.01%
2024/03/19	11.2	14.10	5	14.10	14.10	6.2	38,260	0.02%
2024/03/18	0.1	14.20	13	14.19	14.20	-12.9	38,002	-0.03%
2024/03/15	28.2	14.04	70	14.11	14.15	-41.8	37,396	-0.11%
2024/03/14	165.1	14.28	75.2	14.31	14.25	89.9	35,673	0.25%	大買/
2024/03/13	38.1	13.83	69.2	13.78	13.80	-31.1	32,970	-0.09%
2024/03/12	37.1	13.55	35.3	13.55	13.60	1.8	31,600	0.01%
2024/03/11	72	13.41	60.4	13.40	13.45	11.6	30,649	0.04%
2024/03/08	34.3	12.90	16.8	12.91	12.95	17.5	29,327	0.06%
2024/03/07	25.2	12.90	56.5	12.74	12.90	-31.2	29,839	-0.10%
2024/03/06	8	12.60	9.1	12.60	12.60	-1.1	29,918	0.00%
2024/03/05	0.9	12.50	3	12.50	12.45	-2.1	33,830	-0.01%
2024/03/04	5.2	12.45	32	12.50	12.45	-26.8	36,807	-0.07%
2024/03/01	3.1	12.50	5	12.56	12.50	-1.9	39,658	0.00%
2024/02/29	0.3	12.40	34	12.50	12.55	-33.8	43,080	-0.08%
2024/02/27	23.9	12.40	7.9	12.39	12.40	16	44,704	0.04%
2024/02/26	1.2	12.40	1	12.35	12.35	0.2	46,070	0.00%
2024/02/23	6.2	12.40	5	12.41	12.40	1.2	47,671	0.00%
2024/02/22	7.1	12.40	35	12.40	12.40	-27.9	49,046	-0.06%
2024/02/21	2.2	12.40	1.6	12.41	12.35	0.6	49,202	0.00%
2024/02/20	0.1	12.40	2	12.40	12.45	-1.9	49,793	0.00%
2024/02/19	11.4	12.45	3.1	12.45	12.45	8.3	50,244	0.02%
2024/02/16	5	12.25	16	12.28	12.35	-11	50,793	-0.02%
2024/02/15	200	12.20	1	12.25	12.15	199	50,685	0.39%	大買/鉅額交易
2024/02/05	2.1	12.08	12	12.11	12.10	-9.9	50,576	-0.02%
2024/02/02	0.2	12.20	0	0.00	12.20	0.2	50,556	0.00%
2024/02/01	0	12.20	1	12.25	12.25	-1	50,772	0.00%
2024/01/31	1	12.05	30	12.05	12.05	-29	50,839	-0.06%
2024/01/30	2.3	12.16	0	0.00	12.10	2.3	50,965	0.00%
2024/01/29	2.1	12.25	2	12.30	12.25	0.1	51,202	0.00%
2024/01/26	10	12.15	3	12.17	12.15	7	51,775	0.01%
2024/01/23	10	12.00	0	0.00	12.05	10	52,520	0.02%
2024/01/22	3.1	11.95	0	0.00	11.90	3.1	53,007	0.01%
2024/01/19	1.2	11.90	0	0.00	11.90	1.2	53,163	0.00%
2024/01/18	3.1	11.87	8	11.83	11.80	-4.9	53,672	-0.01%
2024/01/17	9.8	11.80	13	11.80	11.75	-3.2	53,613	-0.01%
2024/01/16	20	11.97	52	12.00	11.90	-32	53,479	-0.06%
2024/01/15	9.1	12.19	3	12.20	12.15	6.1	53,015	0.01%
2024/01/12	15	12.26	0	0.00	12.25	15	53,421	0.03%
2024/01/11	24	12.30	0	0.00	12.25	24	53,564	0.04%
2024/01/10	1	12.25	0	0.00	12.25	1	53,837	0.00%
2024/01/09	0	0.00	3	12.50	12.30	-3	54,039	-0.01%
2024/01/08	1	12.45	0	0.00	12.45	1	54,143	0.00%
2024/01/05	2	12.30	0	0.00	12.35	2	54,146	0.00%
2024/01/03	6	12.30	2	12.33	12.30	4	55,093	0.01%
2024/01/02	9	12.46	0	0.00	12.45	9	54,856	0.02%
2023/12/29	30	12.55	5	12.50	12.55	25	54,797	0.05%
2023/12/28	2	12.45	5	12.55	12.55	-3	55,028	-0.01%
2023/12/27	10	12.45	2	12.45	12.50	8	54,781	0.01%
2023/12/25	0.3	12.30	0	0.00	12.30	0.3	54,655	0.00%
2023/12/22	2.1	12.30	0	0.00	12.25	2.1	54,856	0.00%
2023/12/21	2.1	12.28	0	0.00	12.30	2.1	54,925	0.00%
2023/12/20	9	12.38	0.1	12.40	12.35	8.9	54,910	0.02%
2023/12/19	0.4	12.36	0	0.00	12.35	0.4	55,067	0.00%
2023/12/18	0.2	12.50	34	12.41	12.45	-33.8	55,132	-0.06%
2023/12/15	1.2	12.51	17.3	12.59	12.55	-16	55,269	-0.03%
2023/12/14	14.1	12.37	5	12.45	12.50	9.1	54,687	0.02%
2023/12/13	3.1	12.22	12	12.21	12.20	-8.9	53,630	-0.02%
2023/12/12	5	12.29	0	0.00	12.25	5	53,809	0.01%
2023/12/11	2.4	12.31	1	12.35	12.35	1.4	53,659	0.00%
2023/12/08	19.1	12.40	2	12.35	12.45	17.1	53,556	0.03%
2023/12/07	12	12.35	1	12.35	12.35	11	53,498	0.02%
2023/12/06	22.2	12.31	54	12.38	12.35	-31.8	53,356	-0.06%
2023/12/05	14.2	12.22	10	12.25	12.30	4.2	53,211	0.01%
2023/12/04	140.1	12.35	2	12.35	12.35	138.1	52,563	0.26%	大買/鉅額交易
2023/12/01	88	12.55	10	12.59	12.55	78	51,212	0.15%
2023/11/30	35.9	12.58	5	12.67	12.70	30.9	49,413	0.06%
2023/11/29	4.1	12.56	9	12.57	12.60	-4.9	45,066	-0.01%
2023/11/28	35.2	12.29	33.2	12.34	12.55	2	42,005	0.00%
2023/11/27	4.7	12.30	1	12.45	12.45	3.7	39,420	0.01%
2023/11/24	2	12.10	27.1	12.55	12.55	-25.1	35,732	-0.07%
2023/11/22	36	12.05	23.2	12.12	12.30	12.8	31,935	0.04%
2023/11/21	45	12.05	32.2	12.10	12.20	12.8	30,415	0.04%
2023/11/20	0	0.00	3	11.87	11.90	-3	29,194	-0.01%
2023/11/17	15	12.00	2.2	12.05	11.95	12.8	29,073	0.04%
2023/11/16	2	11.85	7	11.94	11.95	-5	28,614	-0.02%
2023/11/15	3	11.80	2	11.78	11.80	1	28,189	0.00%
2023/11/14	1.2	11.63	2.5	11.55	11.50	-1.3	27,640	0.00%
2023/11/13	7	11.56	5.5	11.57	11.55	1.5	27,617	0.01%
2023/11/10	9.5	11.52	37	11.50	11.45	-27.5	27,833	-0.10%
2023/11/09	1.2	11.41	6	11.45	11.45	-4.8	28,172	-0.02%
2023/11/08	22.2	11.43	2	11.50	11.45	20.2	28,632	0.07%
2023/11/07	3	11.53	9	11.48	11.50	-6	28,680	-0.02%
2023/11/06	7.5	11.63	1	11.70	11.65	6.5	28,960	0.02%
2023/11/03	5	11.50	19	11.38	11.55	-14	28,753	-0.05%
2023/11/02	6.8	11.26	6	11.30	11.20	0.8	28,448	0.00%
2023/11/01	2.5	11.25	60.7	11.20	11.20	-58.2	27,918	-0.21%
2023/10/31	2.1	11.20	12	11.24	11.30	-9.9	27,990	-0.04%
2023/10/30	13.3	11.25	7.3	11.28	11.20	6.1	28,435	0.02%
2023/10/27	5.3	11.33	0	0.00	11.30	5.3	28,305	0.02%
2023/10/26	38.4	11.33	58	11.39	11.30	-19.6	28,839	-0.07%
2023/10/25	2.3	11.59	1.9	11.53	11.50	0.4	28,538	0.00%
2023/10/24	13.6	11.50	2	11.50	11.55	11.6	29,404	0.04%
2023/10/23	17.3	11.58	0	0.00	11.55	17.3	29,930	0.06%
2023/10/20	11.1	11.66	0	0.00	11.70	11.1	29,769	0.04%
2023/10/19	5	11.85	18.7	11.83	11.85	-13.7	29,817	-0.05%
2023/10/18	1.2	11.86	7	11.95	11.95	-5.8	30,196	-0.02%
2023/10/17	0	0.00	2	12.00	11.95	-2	30,459	-0.01%
2023/10/16	202.2	11.95	1	11.95	12.05	201.2	30,957	0.65%	大買/鉅額交易
2023/10/13	3	11.95	0.5	12.00	12.05	2.5	31,600	0.01%
2023/10/12	14.6	11.95	5.2	12.03	12.05	9.4	32,038	0.03%
2023/10/11	24	11.81	5.8	11.83	11.95	18.2	31,848	0.06%
2023/10/06	0	0.00	0.5	11.60	11.60	-0.5	31,756	0.00%
2023/10/05	18.1	11.62	30	11.60	11.55	-11.9	31,921	-0.04%
2023/10/04	56.6	11.59	0	0.00	11.55	56.6	31,971	0.18%
2023/10/03	39.3	11.71	0	0.00	11.70	39.3	32,604	0.12%
2023/10/02	8.2	11.77	5	11.80	11.75	3.2	32,989	0.01%
2023/09/28	10	11.80	0	0.00	11.80	10	33,805	0.03%
2023/09/27	7	11.72	23	11.75	11.75	-16	34,084	-0.05%
2023/09/26	26.3	11.79	0	0.00	11.80	26.3	34,680	0.08%
2023/09/25	0	0.00	2	11.88	11.85	-2	34,740	-0.01%
2023/09/22	21.1	11.74	0	0.00	11.70	21.1	35,247	0.06%
2023/09/21	26.3	11.78	0	0.00	11.75	26.3	35,117	0.07%
2023/09/20	9	11.86	0.1	12.00	11.85	8.9	34,924	0.03%
2023/09/19	1	11.95	27	12.00	11.95	-26	34,882	-0.07%
2023/09/18	1	11.95	3	12.00	12.00	-2	35,007	-0.01%
2023/09/15	0	0.00	1	12.05	12.05	-1	35,255	0.00%
2023/09/14	16.2	12.02	3	12.02	12.05	13.2	35,171	0.04%
2023/09/13	0.3	11.95	20	11.95	11.95	-19.7	35,381	-0.06%
2023/09/11	2.4	12.00	20	11.95	11.95	-17.6	36,058	-0.05%
2023/09/08	0	0.00	5	12.00	11.95	-5	36,122	-0.01%
2023/09/06	5	11.88	2	11.85	11.85	3	36,588	0.01%
2023/09/05	2.1	11.95	7	11.95	12.00	-4.9	36,515	-0.01%
2023/09/04	2.1	12.00	38	11.96	12.05	-36	36,677	-0.10%
2023/09/01	2	11.90	17	11.97	11.95	-15	36,792	-0.04%
2023/08/31	6	11.90	0	0.00	11.85	6	36,860	0.02%
2023/08/29	2	11.90	1	11.95	11.95	1	37,346	0.00%
2023/08/28	4	11.85	1	11.90	11.90	3	37,572	0.01%
2023/08/25	6.4	11.72	0	0.00	11.70	6.4	38,998	0.02%
2023/08/24	2.1	11.78	30	11.75	11.75	-27.9	39,531	-0.07%
2023/08/23	2	11.80	0	0.00	11.80	2	39,899	0.01%
2023/08/22	8.3	11.87	2	11.85	11.80	6.3	40,490	0.02%
2023/08/21	7.7	11.93	1	11.90	11.90	6.7	40,910	0.02%
2023/08/18	2.7	11.95	0	0.00	11.90	2.7	41,285	0.01%
2023/08/17	15.9	11.84	1	11.95	11.90	14.9	41,443	0.04%
2023/08/16	50.6	11.94	3	11.87	11.90	47.6	41,624	0.11%
2023/08/15	45.4	12.09	75	12.05	12.05	-29.6	41,393	-0.07%
2023/08/14	20.3	12.23	15	12.15	12.15	5.3	41,441	0.01%
2023/08/11	11.1	12.50	0	0.00	12.40	11.1	41,219	0.03%
2023/08/10	11.5	12.64	8	12.60	12.50	3.5	41,338	0.01%
2023/08/08	1	12.40	0	0.00	12.40	1	41,385	0.00%
2023/08/07	1.1	12.50	10	12.55	12.50	-8.9	41,235	-0.02%
2023/08/04	5	12.55	0	0.00	12.50	5	41,371	0.01%
2023/08/02	12.2	12.51	12	12.45	12.40	0.2	41,461	0.00%
2023/08/01	3	12.60	4	12.69	12.65	-1	42,203	0.00%
2023/07/31	12.5	12.56	23	12.73	12.55	-10.5	41,906	-0.03%
2023/07/28	21	12.55	0	0.00	12.60	21	41,154	0.05%
2023/07/27	15.2	12.69	22.5	12.70	12.70	-7.4	40,781	-0.02%
2023/07/26	2	12.45	2	12.48	12.45	0	39,740	0.00%
2023/07/25	28.2	12.26	0	0.00	12.25	28.2	38,914	0.07%
2023/07/24	2	12.28	10	12.30	12.25	-8	39,313	-0.02%
2023/07/21	0	0.00	6	12.38	12.30	-6	39,211	-0.02%
2023/07/20	4	12.38	12	12.37	12.40	-8	39,236	-0.02%
2023/07/19	0.5	12.40	0	0.00	12.30	0.5	39,208	0.00%
2023/07/18	0	0.00	0	12.55	12.35	0	38,986	0.00%
2023/07/17	8	12.50	2.2	12.47	12.50	5.8	38,150	0.02%
2023/07/14	2	12.25	30	12.23	12.30	-28	37,476	-0.07%
2023/07/13	0.1	12.20	9.6	12.22	12.15	-9.6	37,297	-0.03%
2023/07/12	15.2	12.25	0	0.00	12.30	15.2	37,007	0.04%
2023/07/11	3	12.30	6	12.32	12.30	-3	37,145	-0.01%
2023/07/10	127	12.43	18	12.29	12.20	109	37,253	0.29%	大買/鉅額交易
2023/07/07	22	11.86	7	11.94	11.90	15	36,579	0.04%
2023/07/06	35.1	12.04	0	0.00	11.95	35.1	36,258	0.10%
2023/07/05	37	12.20	17	12.17	12.15	20	35,477	0.06%
2023/07/04	38.1	12.28	52	12.25	12.20	-13.9	35,383	-0.04%
2023/07/03	18.2	12.44	0	0.00	12.40	18.2	34,738	0.05%
2023/06/30	12.5	12.48	10	12.50	12.40	2.5	34,721	0.01%
2023/06/29	13	12.56	4	12.56	12.55	9	34,295	0.03%
2023/06/28	1.2	12.55	41.1	12.54	12.55	-39.9	34,327	-0.12%
2023/06/27	21.6	12.55	10.1	12.50	12.50	11.5	34,223	0.03%
2023/06/26	14.3	12.65	35	12.60	12.60	-20.7	34,067	-0.06%
2023/06/21	25.1	12.73	0	0.00	12.70	25.1	34,087	0.07%
2023/06/20	8.3	12.66	0.1	12.73	12.70	8.1	34,095	0.02%
2023/06/19	38.4	12.70	7	12.70	12.70	31.4	33,951	0.09%
2023/06/16	17.8	12.77	5	12.85	12.75	12.8	33,773	0.04%
2023/06/15	9.8	12.81	47	12.80	12.80	-37.2	33,371	-0.11%
2023/06/14	0.3	12.90	7	12.87	12.90	-6.7	33,717	-0.02%
2023/06/13	55.3	12.90	0	0.00	12.85	55.3	34,207	0.16%
2023/06/12	2.2	13.00	10	12.95	12.90	-7.8	34,173	-0.02%
2023/06/09	3.4	12.99	2	12.95	13.00	1.4	34,750	0.00%
2023/06/08	5.7	13.03	10	13.05	13.00	-4.4	35,215	-0.01%
2023/06/07	0.4	13.10	1	13.15	13.10	-0.6	35,617	0.00%
2023/06/06	36	13.06	2	13.05	13.10	34	35,539	0.10%
2023/06/05	5	13.08	20	13.11	13.00	-15	35,469	-0.04%
2023/06/02	10.5	12.90	0	0.00	12.90	10.5	35,074	0.03%
2023/06/01	1.4	12.77	23	12.85	12.80	-21.6	34,776	-0.06%
2023/05/31	23.3	12.79	2	12.88	12.70	21.3	34,643	0.06%
2023/05/30	10.4	12.82	1	12.90	12.80	9.4	33,423	0.03%
2023/05/29	25	12.89	35	12.90	12.80	-10	33,060	-0.03%
2023/05/26	71.2	12.94	10.4	12.95	12.85	60.8	32,925	0.18%
2023/05/25	66.2	13.10	18.8	13.14	13.00	47.3	32,351	0.15%
2023/05/24	3	13.33	86.5	13.31	13.30	-83.5	31,920	-0.26%
2023/05/23	0	0.00	9	13.32	13.30	-9	31,516	-0.03%
2023/05/22	10	13.25	7	13.27	13.30	3	31,368	0.01%
2023/05/19	2.4	13.15	62	13.20	13.20	-59.6	31,058	-0.19%
2023/05/18	3	13.17	9	13.17	13.20	-6	30,976	-0.02%
2023/05/17	0	0.00	24	13.06	13.05	-24	30,495	-0.08%
2023/05/16	0	0.00	24	12.95	13.00	-24	30,147	-0.08%
2023/05/15	4	12.53	295	12.58	12.80	-291	29,985	-0.97%	大賣/鉅額交易
2023/05/12	18.2	12.60	146	12.66	12.65	-127.8	29,769	-0.43%	大賣/鉅額交易
2023/05/11	2	12.75	2	12.80	12.80	0	29,418	0.00%
2023/05/10	45.3	12.87	2	12.90	12.95	43.3	29,302	0.15%
2023/05/09	20.1	12.75	2	12.70	12.85	18.1	29,283	0.06%
2023/05/08	64.2	12.74	4.5	12.77	12.80	59.7	29,107	0.21%
2023/05/05	1	13.25	8	13.33	13.30	-7	27,761	-0.03%
2023/05/04	0.2	13.15	56	13.20	13.25	-55.8	28,006	-0.20%
2023/05/03	1	13.15	6	13.19	13.20	-5	28,349	-0.02%
2023/05/02	0	0.00	8.5	13.14	13.20	-8.5	28,770	-0.03%
2023/04/28	14.1	12.96	11	13.03	13.10	3.1	29,486	0.01%
2023/04/27	0	0.00	3	13.07	12.95	-3	29,614	-0.01%
2023/04/26	18.2	12.87	6	12.87	13.05	12.2	29,273	0.04%
2023/04/25	17	12.99	22	13.02	12.95	-5	28,761	-0.02%
2023/04/24	0	0.00	6	13.23	13.20	-6	28,179	-0.02%
2023/04/21	0	0.00	20	13.19	13.15	-20	27,748	-0.07%
2023/04/20	34	13.00	0	0.00	13.05	34	27,377	0.12%
2023/04/19	3.4	13.06	0.5	13.10	13.05	2.9	27,805	0.01%
2023/04/18	11	13.17	0.6	13.16	13.15	10.4	27,717	0.04%
2023/04/17	3.1	13.25	4	13.21	13.25	-0.9	27,621	0.00%
2023/04/14	25	13.27	8.5	13.26	13.30	16.5	27,440	0.06%
2023/04/13	2	13.13	4	13.15	13.20	-2	27,109	-0.01%
2023/04/12	2	13.15	22.5	13.17	13.20	-20.5	26,764	-0.08%
2023/04/11	11	12.96	6	12.99	13.00	5	26,444	0.02%
2023/04/10	24.1	12.85	9	12.88	12.90	15.1	26,335	0.06%
2023/04/07	2	12.65	22.5	12.77	12.80	-20.4	26,163	-0.08%
2023/04/06	4	12.51	4	12.56	12.55	0	25,809	0.00%
2023/03/31	1	12.55	5	12.57	12.55	-4	25,613	-0.02%
2023/03/30	16	12.50	0	0.00	12.50	16	25,411	0.06%
2023/03/29	1	12.60	16.3	12.59	12.60	-15.3	25,347	-0.06%
2023/03/28	1	12.45	16.5	12.48	12.45	-15.5	25,376	-0.06%
2023/03/27	3	12.47	4	12.55	12.45	-1	25,339	0.00%
2023/03/24	14.9	12.37	0	0.00	12.40	14.9	25,833	0.06%
2023/03/23	10	12.44	16	12.43	12.55	-6	25,593	-0.02%
2023/03/22	9.8	12.43	12.6	12.43	12.40	-2.9	25,544	-0.01%
2023/03/21	2	12.25	7	12.32	12.25	-5	25,792	-0.02%
2023/03/20	9.5	12.07	2	12.10	12.10	7.5	25,972	0.03%
2023/03/17	15	12.22	6	12.24	12.20	9	25,913	0.03%
2023/03/16	51.6	12.18	13	12.18	12.10	38.6	25,616	0.15%
2023/03/15	12.5	12.57	3	12.70	12.50	9.5	25,367	0.04%
2023/03/14	43.6	12.62	20	12.58	12.55	23.6	25,273	0.09%
2023/03/13	10.6	12.71	24.1	12.73	12.80	-13.5	24,754	-0.05%
2023/03/10	32.2	12.95	5	12.95	12.90	27.2	24,453	0.11%
2023/03/09	23.4	13.15	16.2	13.10	13.10	7.2	24,424	0.03%
2023/03/08	4	13.20	1	13.20	13.20	3	25,121	0.01%
2023/03/07	15.5	13.23	6	13.25	13.25	9.5	25,718	0.04%
2023/03/06	1	13.15	0	0.00	13.15	1	26,209	0.00%
2023/03/03	1	13.10	0	0.00	13.10	1	26,668	0.00%
2023/03/02	0	0.00	3	13.10	13.10	-3	28,066	-0.01%
2023/03/01	17	13.06	27	13.07	13.05	-10	28,476	-0.04%
2023/02/24	13	13.10	2	13.10	13.20	11	28,866	0.04%
2023/02/23	8.2	13.15	0	0.00	13.20	8.2	28,602	0.03%
2023/02/22	0	0.00	1	13.10	13.10	-1	28,595	0.00%
2023/02/21	9	13.21	17	13.25	13.20	-8	28,445	-0.03%
2023/02/20	3	13.33	10	13.27	13.35	-7	28,738	-0.02%
2023/02/17	4	13.15	18	13.20	13.20	-14	28,781	-0.05%
2023/02/16	6	13.07	0	0.00	13.05	6	29,019	0.02%
2023/02/15	4.5	13.01	0	0.00	13.00	4.5	29,647	0.02%
2023/02/14	15.1	13.12	0	0.00	13.05	15.1	29,765	0.05%
2023/02/13	4	12.86	5	13.04	13.05	-1	29,790	0.00%
2023/02/10	6	12.93	0	0.00	12.90	6	29,659	0.02%
2023/02/09	16.3	12.99	0	0.00	13.00	16.3	29,694	0.05%
2023/02/08	12.5	13.04	22	13.05	13.00	-9.5	29,744	-0.03%
2023/02/06	7.2	13.07	0	0.00	13.05	7.2	29,761	0.02%
2023/02/03	17	13.10	2	13.13	13.10	15	29,763	0.05%
2023/02/02	2	13.20	35	13.07	13.15	-33	29,855	-0.11%
2023/02/01	13.2	13.08	3	13.15	13.15	10.2	29,676	0.03%
2023/01/31	0	13.25	1	13.15	13.20	-1	29,451	0.00%
2023/01/30	40	13.23	9	13.16	13.20	31	29,286	0.11%
2023/01/17	2	13.00	5	13.05	13.05	-3	28,843	-0.01%
2023/01/16	0	0.00	10	13.00	13.00	-10	28,920	-0.03%
2023/01/13	1	12.95	2	13.00	12.95	-1	28,982	0.00%
2023/01/12	2	12.93	70	12.90	12.95	-68	29,601	-0.23%
2023/01/11	2	12.90	2.4	12.95	12.90	-0.4	29,806	0.00%
2023/01/10	5	12.92	1	12.95	13.00	4	30,096	0.01%
2023/01/09	1	12.90	4	13.00	13.05	-3	30,697	-0.01%
2023/01/05	0	0.00	1	12.85	12.75	-1	31,589	0.00%
2023/01/03	5	12.60	10	12.60	12.65	-5	32,407	-0.02%
2022/12/30	0.3	12.70	1	12.65	12.60	-0.8	32,374	0.00%
2022/12/29	6.2	12.60	0.3	12.60	12.60	5.9	32,654	0.02%
2022/12/28	0.5	12.80	1	12.80	12.70	-0.5	32,814	0.00%
2022/12/26	0	0.00	12	12.75	12.80	-12	33,481	-0.04%
2022/12/23	1	12.70	1	12.75	12.70	0	34,208	0.00%
2022/12/22	0	0.00	3	12.80	12.80	-3	34,711	-0.01%
2022/12/21	0	0.00	2	12.65	12.55	-2	35,392	-0.01%
2022/12/20	4.6	12.54	0.4	12.60	12.50	4.2	35,591	0.01%
2022/12/19	1	12.70	0	0.00	12.70	1	35,816	0.00%
2022/12/16	11.6	12.71	1.5	12.75	12.70	10	35,953	0.03%
2022/12/15	1	12.80	1	12.85	12.85	0	35,798	0.00%
2022/12/14	0.2	12.80	0.4	12.85	12.85	-0.2	35,970	0.00%
2022/12/13	19.3	12.76	0	0.00	12.80	19.3	35,904	0.05%
2022/12/12	5.5	12.71	8.7	12.83	12.95	-3.2	35,739	-0.01%
2022/12/09	4	12.90	1.2	12.95	12.95	2.8	35,902	0.01%
2022/12/08	4	12.95	0	0.00	12.95	4	35,926	0.01%
2022/12/07	1	13.20	0	0.00	13.05	1	35,906	0.00%
2022/12/06	12.1	13.20	1	13.30	13.15	11.1	35,608	0.03%
2022/12/05	15.1	13.42	0	0.00	13.40	15.1	35,543	0.04%
2022/12/02	0	0.00	26	13.46	13.45	-26	35,558	-0.07%
2022/12/01	25	13.37	14	13.50	13.35	11	35,802	0.03%
2022/11/30	11	13.26	1.5	13.30	13.35	9.5	35,621	0.03%
2022/11/29	5	13.15	25	13.29	13.20	-20	35,278	-0.06%
2022/11/28	5.1	12.90	123	13.05	12.90	-117.9	34,752	-0.34%	大賣/鉅額交易
2022/11/25	2	12.97	1.8	13.03	12.90	0.2	34,401	0.00%
2022/11/24	44.2	13.05	45	13.00	12.90	-0.8	34,049	0.00%
2022/11/23	0	0.00	37	13.60	13.50	-37	32,858	-0.11%
2022/11/22	9	13.27	24	13.38	13.45	-15	32,652	-0.05%
2022/11/21	0	0.00	15.3	13.10	13.10	-15.3	32,038	-0.05%
2022/11/18	0	0.00	6	13.04	13.00	-6	31,905	-0.02%
2022/11/17	9	12.83	0	0.00	12.95	9	32,036	0.03%
2022/11/16	25	12.99	0	0.00	13.00	25	32,232	0.08%
2022/11/15	17	12.84	34	13.10	13.15	-17	31,920	-0.05%
2022/11/14	13	13.05	24.5	13.05	13.00	-11.5	31,678	-0.04%
2022/11/11	0	12.85	58	12.77	12.90	-58	31,336	-0.19%
2022/11/10	17	12.31	20	12.25	12.30	-3	30,699	-0.01%
2022/11/09	0	0.00	3	12.50	12.50	-3	30,668	-0.01%
2022/11/08	3	12.40	5	12.45	12.45	-2	30,757	-0.01%
2022/11/07	0.2	12.35	12	12.32	12.35	-11.8	30,958	-0.04%
2022/11/04	10.1	12.05	18	12.12	12.20	-7.9	31,640	-0.02%
2022/11/03	2.2	11.99	0	0.00	12.00	2.2	32,096	0.01%
2022/11/02	25	11.95	9.5	12.02	11.95	15.5	32,186	0.05%
2022/11/01	2.1	11.92	0	0.00	11.95	2.1	32,472	0.01%
2022/10/31	15	11.83	8	11.93	11.75	7	33,331	0.02%
2022/10/28	4.3	11.65	44	11.77	11.70	-39.7	33,451	-0.12%
2022/10/27	17	11.78	21	11.80	11.75	-4	33,651	-0.01%
2022/10/26	4	11.65	15	11.64	11.65	-11	33,886	-0.03%
2022/10/25	0	0.00	25.7	11.38	11.45	-25.7	33,785	-0.08%
2022/10/24	12	11.19	10.5	11.15	11.15	1.5	33,711	0.00%
2022/10/21	13.5	11.29	0	0.00	11.20	13.5	33,642	0.04%
2022/10/20	61.7	11.04	4.5	11.32	11.45	57.2	33,576	0.17%
2022/10/19	10.5	11.25	7	11.33	11.20	3.5	33,184	0.01%
2022/10/18	44.6	11.21	41.6	11.30	11.35	3	33,159	0.01%
2022/10/17	42.4	11.22	5.5	11.17	11.30	36.8	33,315	0.11%
2022/10/14	48	11.73	32	11.92	11.65	16	33,402	0.05%
2022/10/13	127	11.95	10	12.00	11.70	117	33,643	0.35%	大買/鉅額交易
2022/10/12	67	12.12	40	12.25	12.20	27	33,503	0.08%
2022/10/11	35	12.01	30	12.12	12.15	5	33,678	0.01%
2022/10/07	0	0.00	25	12.33	12.35	-25	33,475	-0.07%
2022/10/06	0	0.00	22	12.36	12.40	-22	33,769	-0.07%
2022/10/05	4	12.24	60	12.20	12.30	-56	34,247	-0.16%
2022/10/04	56	11.94	100.6	11.98	11.90	-44.6	34,793	-0.13%
2022/10/03	8.9	11.76	2.4	11.77	11.80	6.5	34,722	0.02%
2022/09/30	41.1	11.99	82	12.09	12.00	-40.9	34,939	-0.12%
2022/09/29	12	12.24	24	12.21	12.25	-12	35,131	-0.03%
2022/09/28	134.4	12.19	119.4	12.20	12.15	15	36,677	0.04%	大買/大賣/
2022/09/27	40.3	12.53	20.4	12.59	12.55	19.9	37,719	0.05%
2022/09/26	93.9	12.60	33.4	12.61	12.60	60.5	38,487	0.16%
2022/09/23	9	12.87	62	12.95	12.85	-53	39,310	-0.13%
2022/09/22	31.5	12.75	53.4	12.78	12.80	-21.9	40,238	-0.05%
2022/09/21	16.5	12.98	9	13.00	13.00	7.5	40,178	0.02%
2022/09/20	7	13.09	4	13.13	13.10	3	40,194	0.01%
2022/09/19	28	12.97	11	12.97	12.95	17	40,364	0.04%
2022/09/16	18.3	13.10	5	13.11	13.10	13.3	40,380	0.03%
2022/09/15	30	13.25	0	0.00	13.15	30	40,371	0.07%
2022/09/14	17	13.10	4	13.15	13.10	13	40,646	0.03%
2022/09/13	18	13.34	66	13.36	13.40	-48	41,148	-0.12%
2022/09/12	13	13.29	27	13.21	13.35	-14	42,125	-0.03%
2022/09/08	4	12.89	121	12.94	13.05	-117	42,931	-0.27%	大賣/鉅額交易
2022/09/07	39.5	12.89	16	12.90	12.85	23.5	43,472	0.05%
2022/09/06	11	13.08	18	13.18	13.15	-7	43,131	-0.02%
2022/09/05	25	13.02	37	13.10	13.10	-12	43,196	-0.03%
2022/09/02	33.7	13.22	5	13.25	13.15	28.7	43,369	0.07%
2022/09/01	39.3	13.24	95.2	13.30	13.30	-56	43,288	-0.13%
2022/08/31	0.2	13.50	24	13.43	13.40	-23.8	43,083	-0.06%
2022/08/30	62.3	13.34	53.3	13.43	13.35	9	42,942	0.02%
2022/08/29	61	13.38	18	13.41	13.35	43	42,862	0.10%
2022/08/26	22	13.71	41	13.76	13.75	-19	42,686	-0.04%
2022/08/25	22	13.58	26	13.61	13.65	-4	42,924	-0.01%
2022/08/24	36.2	13.53	21	13.56	13.55	15.2	43,184	0.04%
2022/08/23	34	13.61	0.8	13.65	13.55	33.2	44,962	0.07%
2022/08/22	19	13.76	7	13.79	13.80	12	45,880	0.03%
2022/08/19	11	13.85	10.3	13.90	13.90	0.7	46,495	0.00%
2022/08/18	26	13.87	10	13.90	13.85	16	47,213	0.03%
2022/08/17	22	13.96	18	14.02	14.00	4	48,740	0.01%
2022/08/16	15.3	13.82	41	13.85	13.90	-25.7	49,597	-0.05%
2022/08/15	40	13.89	35.3	13.92	13.90	4.8	50,188	0.01%
2022/08/12	50.1	13.84	12	13.88	13.90	38.1	50,247	0.08%
2022/08/11	52	13.91	58.9	13.93	13.90	-6.9	50,440	-0.01%
2022/08/10	11.3	13.58	124	13.55	13.55	-112.8	50,223	-0.22%	大賣/鉅額交易
2022/08/09	23	13.38	9	13.43	13.40	14	50,048	0.03%
2022/08/08	19	13.27	9.2	13.33	13.35	9.9	50,538	0.02%
2022/08/05	26	13.20	36	13.13	13.35	-10	50,824	-0.02%
2022/08/04	20.1	12.79	31.1	12.83	12.85	-11	51,344	-0.02%
2022/08/03	42.1	12.77	31	12.83	12.85	11.1	51,628	0.02%
2022/08/02	80.2	12.86	118	12.87	12.90	-37.8	52,319	-0.07%	大賣/
2022/08/01	5.3	12.97	8	13.01	13.05	-2.7	53,286	-0.01%
2022/07/29	15.3	12.99	12	13.00	12.90	3.3	53,744	0.01%
2022/07/28	3	12.93	7	12.89	12.95	-4	53,825	-0.01%
2022/07/27	8	12.80	2.1	12.90	12.85	5.9	53,828	0.01%
2022/07/26	3	12.92	23	12.96	12.95	-20	54,020	-0.04%
2022/07/25	1	12.80	9	12.82	12.85	-8	54,429	-0.01%
2022/07/22	47	12.69	18	12.75	12.75	29	54,861	0.05%
2022/07/21	41	12.52	9	12.55	12.65	32	55,525	0.06%
2022/07/20	21	12.83	18	12.92	12.75	3	55,493	0.01%
2022/07/19	21	12.84	4.3	12.76	12.80	16.7	55,479	0.03%
2022/07/18	7	12.77	2	12.70	12.70	5	55,457	0.01%
2022/07/15	74	12.57	14	12.52	12.50	60	55,469	0.11%
2022/07/14	13	12.78	8	12.72	12.75	5	55,745	0.01%
2022/07/13	20	12.73	10.5	12.75	12.80	9.5	55,895	0.02%
2022/07/12	35.5	12.40	19.3	12.26	12.30	16.2	56,245	0.03%
2022/07/11	17.1	12.88	29.1	12.89	12.80	-11.9	56,183	-0.02%
2022/07/08	30.1	12.95	1	12.90	12.90	29.1	56,933	0.05%
2022/07/07	70.7	12.77	74.3	12.93	12.90	-3.6	56,884	-0.01%
2022/07/06	68.8	13.10	6	13.01	12.90	62.8	56,712	0.11%
2022/07/05	20.1	14.20	12	14.13	14.25	8.1	56,037	0.01%
2022/07/04	26	14.23	15.2	14.15	14.20	10.8	55,263	0.02%
2022/07/01	39.8	14.36	11	14.55	14.30	28.8	56,045	0.05%
2022/06/30	37.2	14.82	6	14.80	14.70	31.2	56,326	0.06%
2022/06/29	2	15.20	2	15.18	15.20	0	55,861	0.00%
2022/06/28	0	0.00	15	15.20	15.30	-15	57,279	-0.03%
2022/06/27	0	0.00	4	15.34	15.25	-4	57,834	-0.01%
2022/06/24	6	15.21	39	15.28	15.25	-33	57,680	-0.06%
2022/06/23	8	14.99	6	15.01	15.10	2	58,066	0.00%
2022/06/22	22.2	15.27	11	15.33	15.10	11.2	58,007	0.02%
2022/06/21	5	15.13	20	15.13	15.30	-15	57,943	-0.03%
2022/06/20	36.7	14.92	19.1	14.99	14.70	17.7	57,917	0.03%
2022/06/17	29.1	15.05	12	15.02	15.15	17.1	57,370	0.03%
2022/06/16	22.1	15.31	0	0.00	15.25	22.1	57,547	0.04%
2022/06/15	7	15.51	10	15.55	15.50	-3	60,394	0.00%
2022/06/14	7.2	15.53	4	15.50	15.55	3.2	61,948	0.01%
2022/06/13	24.8	15.41	4.7	15.39	15.50	20.1	62,344	0.03%
2022/06/10	36.2	15.86	0	0.00	15.85	36.2	62,582	0.06%
2022/06/09	6	16.03	10.4	16.05	16.00	-4.4	62,879	-0.01%
2022/06/08	55	16.05	0	0.00	16.00	55	63,200	0.09%
2022/06/07	4	15.94	0	0.00	15.90	4	64,557	0.01%
2022/06/06	32.3	16.02	6	16.08	16.05	26.3	65,053	0.04%
2022/06/02	41.1	15.84	0	0.00	15.80	41.1	66,395	0.06%
2022/06/01	15.2	16.00	14	16.04	15.95	1.2	69,532	0.00%
2022/05/31	228	16.01	12	16.18	16.20	216	71,755	0.30%	大買/鉅額交易
2022/05/30	31	16.00	75.6	15.86	16.15	-44.6	70,440	-0.06%
2022/05/27	7.8	15.41	26.5	15.40	15.50	-18.7	71,191	-0.03%
2022/05/26	50.6	15.21	32.4	15.26	15.15	18.2	71,903	0.03%
2022/05/25	153.8	15.30	81	15.24	15.20	72.8	72,657	0.10%	大買/
2022/05/24	133	15.74	42	15.66	15.60	91	73,540	0.12%	大買/
2022/05/23	55.1	15.77	41	15.87	15.90	14.1	72,906	0.02%
2022/05/20	1.1	15.95	14	15.95	15.90	-12.9	73,902	-0.02%
2022/05/19	11	15.83	15	15.83	15.80	-4	74,219	-0.01%
2022/05/18	14	16.24	18	16.22	16.35	-4	74,585	-0.01%
2022/05/17	5.9	15.82	15	15.85	15.85	-9.1	74,977	-0.01%
2022/05/16	42.8	15.75	63	15.69	15.85	-20.2	75,317	-0.03%
2022/05/13	10.3	15.99	14	15.99	16.00	-3.7	75,827	0.00%
2022/05/12	148.5	16.06	154	16.00	15.85	-5.5	76,243	-0.01%	大買/大賣/
2022/05/11	94.5	16.58	57.1	16.46	16.40	37.4	75,317	0.05%
2022/05/10	47.7	16.61	23	16.47	16.70	24.7	75,489	0.03%
2022/05/09	45.8	16.92	7.1	16.94	16.85	38.8	75,350	0.05%
2022/05/06	86.6	17.33	156	17.36	17.45	-69.4	75,578	-0.09%	大賣/
2022/05/05	83.2	17.70	44.4	17.69	17.65	38.8	77,448	0.05%
2022/05/04	4.2	17.71	22.1	17.68	17.70	-17.9	77,747	-0.02%
2022/05/03	7.6	17.69	201	17.70	17.70	-193.4	78,503	-0.25%	大賣/鉅額交易
2022/04/29	19	17.96	0	0.00	17.95	19	79,946	0.02%
2022/04/28	26.1	17.79	5	17.60	17.90	21.1	81,077	0.03%
2022/04/27	52.6	17.78	99.3	17.77	17.80	-46.7	82,023	-0.06%
2022/04/26	6.2	18.22	38	18.28	18.20	-31.8	82,580	-0.04%
2022/04/25	35	18.19	0	0.00	18.15	35	83,009	0.04%
2022/04/22	26.4	18.26	29	18.36	18.60	-2.6	84,359	0.00%
2022/04/21	39.1	18.54	35	18.46	18.40	4.1	87,723	0.00%
2022/04/20	73.3	18.45	51	18.55	18.75	22.3	89,730	0.02%
2022/04/19	61.4	18.52	68	18.60	18.50	-6.6	92,335	-0.01%
2022/04/18	161.6	18.66	471	18.58	18.50	-309.4	96,008	-0.32%	大買/大賣/鉅額交易
2022/04/15	71.8	18.92	60	19.01	19.00	11.8	95,286	0.01%
2022/04/14	112.7	19.39	26	19.20	19.20	86.7	95,330	0.09%	大買/
2022/04/13	7.2	19.62	6	19.74	19.65	1.2	94,847	0.00%
2022/04/12	27.1	19.56	27	19.57	19.55	0.1	95,107	0.00%
2022/04/11	41.8	19.77	35.8	19.86	19.75	6	94,877	0.01%
2022/04/08	36.3	19.46	30.2	19.48	19.80	6.1	95,305	0.01%
2022/04/07	74.3	19.62	171.5	19.69	19.30	-97.2	96,001	-0.10%	大賣/
2022/04/06	64.1	19.48	45.1	19.57	19.70	18.9	95,900	0.02%
2022/04/01	5	19.22	153.5	19.23	19.30	-148.5	95,306	-0.16%	大賣/鉅額交易
2022/03/31	29	19.24	57.1	19.24	19.20	-28.1	94,938	-0.03%
2022/03/30	72	19.05	11	19.10	19.05	61	94,025	0.06%
2022/03/29	1	18.90	6	18.94	18.95	-5	94,476	-0.01%
2022/03/28	21.1	18.57	24	18.65	18.95	-2.9	95,706	0.00%
2022/03/25	22.2	18.89	55	18.87	18.75	-32.8	96,220	-0.03%
2022/03/24	9	18.89	35	18.99	19.00	-26	97,646	-0.03%
2022/03/23	11	18.90	36.5	18.98	19.00	-25.5	100,697	-0.03%
2022/03/22	14.1	18.70	16	18.72	18.75	-2	100,951	0.00%
2022/03/21	135.1	18.82	2.2	18.92	18.80	132.9	100,950	0.13%	大買/鉅額交易
2022/03/18	51	18.76	123.5	18.82	19.05	-72.5	100,367	-0.07%	大賣/
2022/03/17	23.2	18.49	118.2	18.55	18.65	-95	97,396	-0.10%	大賣/
2022/03/16	42	17.84	3	17.95	17.85	39	96,195	0.04%
2022/03/15	19	17.64	45	17.67	17.80	-26	95,878	-0.03%
2022/03/14	33	17.47	27.1	17.56	17.55	5.9	95,870	0.01%
2022/03/11	62.2	17.53	0	0.00	17.50	62.2	96,277	0.06%
2022/03/10	116.2	17.70	23	17.74	17.70	93.2	96,520	0.10%	大買/
2022/03/09	18.1	17.06	2.1	17.05	17.05	16	95,926	0.02%
2022/03/08	88.1	17.02	23	17.01	16.95	65.1	95,709	0.07%
2022/03/07	194.3	17.05	149	17.03	17.05	45.3	94,838	0.05%	大買/大賣/
2022/03/04	252.1	18.03	107.3	17.96	17.90	144.8	92,986	0.16%	大買/大賣/鉅額交易
2022/03/03	71.3	18.46	61	18.41	18.45	10.3	91,649	0.01%
2022/03/02	172.1	18.34	131	18.35	18.40	41.1	92,395	0.04%	大買/大賣/
2022/03/01	66.4	18.60	169	18.67	18.75	-102.6	91,081	-0.11%	大賣/鉅額交易
2022/02/25	117.2	18.77	63.3	18.85	18.95	53.9	90,730	0.06%	大買/
2022/02/24	182.7	18.99	105	18.93	18.85	77.7	90,257	0.09%	大買/大賣/
2022/02/23	23	19.35	11	19.35	19.35	12	88,904	0.01%
2022/02/22	61.1	19.26	12	19.32	19.40	49.1	90,191	0.05%
2022/02/21	34	19.46	10	19.54	19.60	24	91,665	0.03%
2022/02/18	9	19.41	14	19.53	19.50	-5	96,169	-0.01%
2022/02/17	8	19.44	87	19.41	19.35	-79	96,496	-0.08%
2022/02/16	14	19.28	14	19.34	19.30	0	97,777	0.00%
2022/02/15	16.8	19.29	157	19.31	19.15	-140.2	100,508	-0.14%	大賣/鉅額交易
2022/02/14	64.1	19.14	4	19.16	19.20	60.1	100,398	0.06%
2022/02/11	6	19.24	6	19.30	19.30	0	99,506	0.00%
2022/02/10	21	19.14	42	19.11	19.30	-21	99,021	-0.02%
2022/02/09	198.4	19.37	40	19.29	19.30	158.4	98,611	0.16%	大買/鉅額交易
2022/02/08	56.2	19.17	106.3	19.20	19.25	-50.1	98,050	-0.05%	大賣/
2022/02/07	136.8	18.94	117	18.74	19.10	19.8	96,860	0.02%	大買/大賣/
2022/01/26	52.4	18.21	52	18.20	18.20	0.4	94,430	0.00%
2022/01/25	79.1	18.13	2.1	18.20	18.20	77	93,985	0.08%
2022/01/24	78.1	18.04	57.3	18.12	18.45	20.8	93,199	0.02%
2022/01/21	121.6	18.41	115	18.39	18.40	6.6	91,776	0.01%	大買/大賣/
2022/01/20	89.6	18.59	38	18.61	18.75	51.6	90,155	0.06%
2022/01/19	79	18.94	33	18.98	18.85	46	88,874	0.05%
2022/01/18	9	18.90	19.1	18.94	19.10	-10.1	87,706	-0.01%
2022/01/17	137.2	19.02	56	19.01	18.90	81.2	86,585	0.09%	大買/
2022/01/14	189.3	18.91	183	18.90	18.85	6.3	84,692	0.01%	大買/大賣/
2022/01/13	127	18.56	58.6	18.56	18.65	68.4	81,356	0.08%	大買/
2022/01/12	103	18.39	54.5	18.38	18.45	48.5	79,413	0.06%	大買/
2022/01/11	96.5	18.06	108	17.76	18.25	-11.5	76,726	-0.02%	大賣/
2022/01/10	17.2	17.25	51	17.29	17.35	-33.8	73,683	-0.05%
2022/01/07	26.1	17.26	48	17.35	17.30	-21.9	73,695	-0.03%
2022/01/06	16.5	17.20	5	17.19	17.25	11.5	73,345	0.02%
2022/01/05	11	17.24	1	17.20	17.20	10	73,189	0.01%
2022/01/04	33	17.08	6	17.09	17.10	27	73,110	0.04%
2022/01/03	110.9	17.12	28	17.14	17.15	82.9	72,981	0.11%	大買/
2021/12/30	63	17.47	26.3	17.42	17.50	36.7	71,626	0.05%
2021/12/29	65	17.43	55.1	17.43	17.60	9.9	70,492	0.01%
2021/12/28	16.1	17.01	229	17.00	17.10	-212.9	69,355	-0.31%	大賣/鉅額交易
2021/12/27	32.5	16.88	64	16.89	16.90	-31.5	68,922	-0.05%
2021/12/24	40.7	16.82	9.1	16.82	16.85	31.7	69,645	0.05%
2021/12/23	3.3	16.65	7	16.67	16.70	-3.7	69,265	-0.01%
2021/12/22	51.5	16.54	5	16.59	16.65	46.5	68,755	0.07%
2021/12/21	20	16.59	4	16.61	16.60	16	67,626	0.02%
2021/12/20	77	16.61	60	16.60	16.55	17	67,018	0.03%
2021/12/17	21	16.87	76	16.81	16.85	-55	65,735	-0.08%
2021/12/16	100	16.51	2	16.45	16.50	98	62,859	0.16%
2021/12/15	10.1	16.54	0	0.00	16.55	10.1	63,353	0.02%
2021/12/14	29	16.51	19	16.47	16.60	10	64,095	0.02%
2021/12/13	29.2	16.67	9	16.71	16.65	20.2	65,341	0.03%
2021/12/10	49	16.68	16	16.66	16.60	33	65,336	0.05%
2021/12/09	26	16.53	7	16.59	16.65	19	66,257	0.03%
2021/12/08	79.6	16.59	76	16.60	16.50	3.6	66,982	0.01%
2021/12/07	61.2	16.43	111	16.45	16.70	-49.8	66,222	-0.08%	大賣/
2021/12/06	20.5	16.47	11.2	16.41	16.45	9.3	65,707	0.01%
2021/12/03	12.2	16.42	15	16.38	16.35	-2.8	65,448	0.00%
2021/12/02	30.6	16.12	1	16.10	16.15	29.6	65,049	0.05%
2021/12/01	9	16.11	1	16.20	16.25	8	64,906	0.01%
2021/11/30	93	16.20	17	16.22	16.40	76	64,479	0.12%
2021/11/29	73	16.08	14	15.98	16.20	59	64,003	0.09%
2021/11/26	152.3	16.46	54	16.39	16.35	98.3	63,263	0.16%	大買/
2021/11/25	52	16.70	17	16.72	16.80	35	62,823	0.06%
2021/11/24	40	16.84	5	17.00	16.80	35	63,421	0.06%
2021/11/23	47	16.73	6	16.67	16.80	41	62,961	0.07%
2021/11/22	52.2	16.68	25	16.62	16.70	27.2	62,204	0.04%
2021/11/19	124	16.83	50	16.93	16.85	74	61,861	0.12%	大買/
2021/11/18	89.1	17.11	112	17.20	17.10	-22.9	60,633	-0.04%	大賣/
2021/11/17	136	16.77	552.2	16.82	16.95	-416.2	58,267	-0.71%	大買/大賣/鉅額交易
2021/11/16	7.1	15.36	12.3	15.49	15.65	-5.2	54,411	-0.01%
2021/11/15	95	15.72	81	15.60	15.60	14	54,942	0.03%
2021/11/12	74	14.89	95.2	15.09	15.30	-21.2	53,620	-0.04%
2021/11/11	7	14.50	26.6	14.55	14.50	-19.6	51,294	-0.04%
2021/11/10	52	14.35	6	14.30	14.35	46	53,352	0.09%
2021/11/09	21	14.25	100.2	14.28	14.30	-79.2	56,846	-0.14%
2021/11/08	11.1	14.25	3	14.25	14.30	8.1	57,001	0.01%
2021/11/05	5	14.10	2	14.13	14.15	3	58,065	0.01%
2021/11/04	3.2	14.20	10	14.20	14.15	-6.8	59,407	-0.01%
2021/11/03	5	14.12	10	14.15	14.15	-5	60,455	-0.01%
2021/11/02	25	14.11	17.5	14.15	14.15	7.6	61,236	0.01%
2021/11/01	114	14.15	15	14.10	14.10	99	61,653	0.16%	大買/
2021/10/29	17.1	14.20	0	0.00	14.20	17.1	61,686	0.03%
2021/10/28	1	14.25	139	14.30	14.35	-138	61,681	-0.22%	大賣/鉅額交易
2021/10/27	2	14.33	16	14.30	14.30	-14	61,901	-0.02%
2021/10/26	1	14.25	16	14.25	14.30	-15	62,189	-0.02%
2021/10/25	6	14.18	1.1	14.20	14.15	5	62,115	0.01%
2021/10/22	4	14.10	10	14.10	14.15	-6	63,530	-0.01%
2021/10/21	4	14.15	1	14.15	14.15	3	64,559	0.00%
2021/10/20	12	14.11	0	0.00	14.15	12	64,956	0.02%
2021/10/19	25.2	14.24	3.1	14.20	14.25	22.1	65,046	0.03%
2021/10/18	14	14.26	6	14.22	14.20	8	65,164	0.01%
2021/10/15	1	14.10	2	14.05	14.10	-1	65,357	0.00%
2021/10/14	135	14.08	1	14.00	14.00	134	66,634	0.20%	大買/鉅額交易
2021/10/13	40.3	14.12	5	14.10	14.10	35.3	68,350	0.05%
2021/10/12	40	14.11	8	14.14	14.20	32	70,419	0.05%
2021/10/08	0.1	14.15	8	14.10	14.15	-7.9	70,965	-0.01%
2021/10/07	11	14.15	37	14.15	14.10	-26	71,561	-0.04%
2021/10/06	12.6	13.95	1.6	14.00	14.00	11	72,631	0.02%
2021/10/05	10.2	13.90	12.6	13.89	13.95	-2.4	73,764	0.00%
2021/10/04	132.1	13.95	16.1	13.96	13.90	116	74,530	0.16%	大買/鉅額交易
2021/10/01	68.4	13.97	110	14.05	14.00	-41.7	76,499	-0.05%	大賣/
2021/09/30	90	14.05	57	14.10	14.20	33	76,853	0.04%
2021/09/29	27.4	14.03	83	14.00	14.05	-55.7	77,139	-0.07%
2021/09/28	28	14.12	1	14.10	14.20	27	77,236	0.03%
2021/09/27	208	14.20	5	14.22	14.20	203	77,492	0.26%	大買/鉅額交易
2021/09/24	21	14.05	2	14.08	14.10	19	77,668	0.02%
2021/09/23	27.7	14.18	24	14.19	14.10	3.7	77,779	0.00%
2021/09/22	102.1	13.87	26	13.96	14.10	76.1	78,426	0.10%	大買/
2021/09/17	143.7	14.34	22	14.35	14.25	121.7	78,310	0.16%	大買/鉅額交易
2021/09/16	32	14.54	41	14.59	14.50	-9	77,892	-0.01%
2021/09/15	58	14.26	22.1	14.27	14.35	35.9	76,980	0.05%
2021/09/14	24	14.18	116	14.15	14.30	-92	78,401	-0.12%	大賣/
2021/09/13	60	14.10	14	14.10	14.10	46	80,629	0.06%
2021/09/10	25	13.80	1	13.90	13.90	24	80,610	0.03%
2021/09/09	51.1	13.73	1	13.65	13.80	50.1	81,822	0.06%
2021/09/08	25	13.71	14	13.76	13.75	11	81,808	0.01%
2021/09/07	8	13.79	2	13.85	13.85	6	81,940	0.01%
2021/09/06	10.1	13.85	84	13.86	13.80	-73.9	81,919	-0.09%
2021/09/03	14	13.88	0.5	13.92	13.95	13.5	81,961	0.02%
2021/09/02	94.5	13.87	1	13.90	13.75	93.5	82,377	0.11%
2021/09/01	16.1	14.07	0	0.00	14.10	16.1	81,731	0.02%
2021/08/31	28	13.99	22.2	14.17	14.20	5.8	81,436	0.01%
2021/08/30	67.1	13.93	77	13.92	14.20	-9.9	81,177	-0.01%
2021/08/27	216.1	13.70	14	13.70	13.80	202.1	80,857	0.25%	大買/鉅額交易
2021/08/26	55.1	13.60	0	0.00	13.65	55.1	80,751	0.07%
2021/08/25	28	13.60	16.4	13.44	13.65	11.6	81,508	0.01%
2021/08/24	18	13.26	33	13.31	13.40	-15	81,434	-0.02%
2021/08/23	18.2	13.33	90	13.29	13.35	-71.8	82,123	-0.09%
2021/08/20	29	13.08	15	13.12	13.15	14	82,382	0.02%
2021/08/19	54.3	13.33	0	0.00	13.20	54.3	82,509	0.07%
2021/08/18	23	13.56	20	13.55	13.60	3	81,570	0.00%
2021/08/17	58	13.56	185	13.53	13.65	-127	81,339	-0.16%	大賣/鉅額交易
2021/08/16	180.3	13.85	25	13.77	13.70	155.3	80,832	0.19%	大買/鉅額交易
2021/08/13	344	14.32	322	14.36	14.30	22	78,735	0.03%	大買/大賣/
2021/08/12	17	13.83	3	13.95	13.85	14	76,171	0.02%
2021/08/11	29	13.96	31	13.95	13.90	-2	77,421	0.00%
2021/08/10	39	13.75	20	13.75	13.85	19	79,013	0.02%
2021/08/09	11.1	14.19	0	0.00	14.15	11.1	81,499	0.01%
2021/08/06	87.2	14.24	11.6	14.25	14.25	75.6	82,427	0.09%
2021/08/05	102	14.20	0	0.00	14.25	102	84,791	0.12%	大買/鉅額交易
2021/08/04	0	0.00	1	14.20	14.25	-1	90,808	0.00%
2021/08/03	0.3	14.15	43	14.10	14.20	-42.7	95,849	-0.04%
2021/08/02	56.5	14.11	13	14.00	14.20	43.5	98,894	0.04%
2021/07/30	111.4	14.14	53	14.10	14.10	58.4	99,430	0.06%	大買/
2021/07/29	401.3	14.09	393	13.94	14.10	8.3	100,379	0.01%	大買/大賣/
2021/07/28	429	13.75	26	13.74	13.85	403	102,409	0.39%	大買/鉅額交易
2021/07/27	80.2	13.99	31	14.10	13.95	49.2	106,150	0.05%
2021/07/26	92.3	14.50	76.9	14.37	14.25	15.4	107,347	0.01%
2021/07/23	315	14.35	40	14.32	14.40	275	109,081	0.25%	大買/鉅額交易
2021/07/22	7	14.15	15.4	14.15	14.20	-8.4	111,678	-0.01%
2021/07/21	45.2	14.14	10.1	14.19	14.10	35.1	114,878	0.03%
2021/07/20	129.3	14.13	52	14.08	14.15	77.3	120,639	0.06%	大買/
2021/07/19	168.5	14.59	28	14.58	14.45	140.5	121,839	0.12%	大買/鉅額交易
2021/07/16	22.3	14.55	486	14.44	14.70	-463.7	123,822	-0.37%	大賣/鉅額交易
2021/07/15	366	14.11	141	14.09	14.20	225	122,551	0.18%	大買/大賣/鉅額交易
2021/07/14	162	13.92	11	13.94	13.95	151	122,986	0.12%	大買/鉅額交易
2021/07/13	211.5	14.01	19.5	13.99	13.80	192	124,648	0.15%	大買/鉅額交易
2021/07/12	366.5	13.95	16.1	14.05	13.95	350.4	124,581	0.28%	大買/鉅額交易
2021/07/09	22	13.72	7	13.70	13.70	15	124,502	0.01%
2021/07/08	69	13.80	118	13.83	13.95	-49	124,941	-0.04%	大賣/
2021/07/07	16.5	13.41	46	13.43	13.50	-29.5	124,426	-0.02%
2021/07/06	5.4	13.29	77	13.29	13.30	-71.6	126,833	-0.06%
2021/07/05	28.4	13.23	9	13.23	13.25	19.4	126,659	0.02%
2021/07/02	54	13.12	0.1	13.10	13.15	53.9	126,296	0.04%
2021/07/01	1	13.05	20	13.05	13.05	-19	126,328	-0.02%
2021/06/30	12	13.15	11	13.12	13.15	1	126,167	0.00%
2021/06/29	14.1	12.98	20	13.00	13.00	-5.9	126,127	0.00%
2021/06/28	68	13.13	42.2	13.16	13.20	25.8	125,824	0.02%
2021/06/25	0.1	12.90	15.8	12.93	12.95	-15.7	125,374	-0.01%
2021/06/24	12	12.80	46	12.86	12.80	-34	125,396	-0.03%
2021/06/23	89	12.89	10	12.92	12.85	79	126,305	0.06%
2021/06/22	23.3	12.76	74.1	12.69	12.65	-50.8	126,230	-0.04%
2021/06/21	18	12.16	11.6	12.20	12.15	6.4	123,178	0.01%
2021/06/18	28	12.29	0	0.00	12.25	28	122,899	0.02%
2021/06/17	0.3	12.45	23	12.36	12.45	-22.7	122,509	-0.02%
2021/06/16	55	12.30	83	12.35	12.35	-28	124,544	-0.02%
2021/06/15	12	12.40	0	0.00	12.40	12	124,700	0.01%
2021/06/11	3	12.47	41	12.45	12.50	-38	124,890	-0.03%
2021/06/10	26	12.36	7	12.44	12.45	19	125,395	0.02%
2021/06/09	4.1	12.45	12	12.45	12.45	-7.9	126,284	-0.01%
2021/06/08	5	12.51	12.6	12.51	12.55	-7.6	126,469	-0.01%
2021/06/07	19.3	12.54	21	12.35	12.50	-1.7	128,135	0.00%
2021/06/04	9.5	12.54	35	12.65	12.65	-25.5	128,650	-0.02%
2021/06/03	0.3	12.75	16	12.68	12.70	-15.7	129,597	-0.01%
2021/06/02	20	12.71	35	12.78	12.75	-15	130,004	-0.01%
2021/06/01	10	12.60	21	12.53	12.60	-11	129,273	-0.01%
2021/05/31	38.1	12.36	32	12.35	12.45	6.1	129,332	0.00%
2021/05/28	45	12.28	42	12.30	12.30	3	128,901	0.00%
2021/05/27	4	12.01	6	12.05	12.10	-2	128,298	0.00%
2021/05/26	37.1	12.19	5	12.20	12.20	32.1	128,177	0.03%
2021/05/25	15	12.12	40	12.15	12.10	-25	128,520	-0.02%
2021/05/24	19.2	12.00	5.1	12.05	12.05	14.1	128,334	0.01%
2021/05/21	5	11.96	40	12.04	12.05	-35	128,303	-0.03%
2021/05/20	38	11.80	71	11.85	11.85	-33	127,584	-0.03%
2021/05/19	42.9	11.93	2.5	11.92	11.95	40.4	126,812	0.03%
2021/05/18	139.7	11.84	84.3	11.91	12.10	55.4	125,810	0.04%	大買/
2021/05/17	260.8	11.38	167	11.35	11.20	93.8	123,704	0.08%	大買/大賣/
2021/05/14	82	12.14	28	12.15	12.10	54	119,729	0.05%
2021/05/13	44	12.10	21.1	12.23	12.10	22.9	117,481	0.02%
2021/05/12	287	12.57	58	12.41	12.40	229	114,416	0.20%	大買/鉅額交易
2021/05/11	119.2	13.21	201	13.46	13.00	-81.8	108,102	-0.08%	大買/大賣/
2021/05/10	187.5	13.33	34	13.27	13.35	153.5	102,931	0.15%	大買/鉅額交易
2021/05/07	47	12.76	6.2	12.77	12.85	40.8	100,112	0.04%
2021/05/06	33.1	12.66	14.3	12.69	12.75	18.8	99,754	0.02%
2021/05/05	91.4	12.50	19	12.44	12.60	72.4	98,452	0.07%
2021/05/04	86.1	12.43	197	12.36	12.35	-110.9	96,151	-0.12%	大賣/鉅額交易
2021/05/03	60.5	13.04	32	12.95	13.00	28.5	91,250	0.03%
2021/04/29	106.1	13.07	24	13.05	13.05	82.1	89,321	0.09%	大買/
2021/04/28	123.1	13.17	86	13.12	13.15	37.1	86,923	0.04%	大買/
2021/04/27	233	13.38	56	13.34	13.45	177	84,339	0.21%	大買/鉅額交易
2021/04/26	103	13.23	277.1	13.24	13.50	-174.1	80,862	-0.22%	大買/大賣/鉅額交易
2021/04/23	36	12.03	64.9	12.13	12.30	-28.9	74,293	-0.04%
2021/04/22	72	12.00	165.7	12.06	11.85	-93.7	72,104	-0.13%	大賣/
2021/04/21	15	11.66	10	11.75	11.75	5	68,469	0.01%
2021/04/20	145.2	11.79	95	11.78	11.80	50.2	68,119	0.07%	大買/
2021/04/19	78.5	11.71	61.6	11.67	11.80	16.9	67,727	0.02%
2021/04/16	38	11.29	3	11.28	11.25	35	67,623	0.05%
2021/04/15	47.9	11.20	19	11.18	11.25	28.9	67,182	0.04%
2021/04/14	63.9	11.02	59	11.03	11.05	4.9	66,270	0.01%
2021/04/13	10.1	11.13	49.3	11.08	11.05	-39.2	65,355	-0.06%
2021/04/12	170	11.07	42	11.06	11.15	128	63,818	0.20%	大買/鉅額交易
2021/04/09	3.3	10.35	4	10.36	10.40	-0.7	60,551	0.00%
2021/04/08	4	10.40	3	10.40	10.40	1	60,532	0.00%
2021/04/07	5	10.41	12	10.39	10.45	-7	61,313	-0.01%
2021/04/06	7.1	10.49	8.3	10.45	10.45	-1.2	61,136	0.00%
2021/04/01	5	10.50	11	10.50	10.50	-6	60,829	-0.01%
2021/03/31	0.1	10.50	30	10.45	10.50	-29.9	60,761	-0.05%
2021/03/30	13.2	10.36	3	10.37	10.40	10.2	61,195	0.02%
2021/03/29	27	10.45	64	10.45	10.50	-37	61,482	-0.06%
2021/03/26	20.8	10.54	5.2	10.59	10.50	15.6	62,181	0.03%
2021/03/25	64.2	10.40	29	10.42	10.50	35.2	62,038	0.06%
2021/03/24	0	0.00	5	10.15	10.20	-5	62,349	-0.01%
2021/03/23	1	10.20	5	10.25	10.20	-4	62,367	-0.01%
2021/03/22	7	10.10	62	10.11	10.15	-55	62,486	-0.09%
2021/03/19	12	10.04	10	10.11	10.00	2	62,256	0.00%
2021/03/18	64	10.02	151	10.00	10.00	-87	60,575	-0.14%	大賣/
2021/03/17	120	10.05	2	10.05	10.05	118	60,896	0.19%	大買/鉅額交易
2021/03/16	102	10.16	61.3	10.11	10.10	40.7	60,755	0.07%	大買/
2021/03/15	16.3	10.03	81.4	10.01	10.10	-65.1	60,452	-0.11%
2021/03/12	87.3	9.84	0	0.00	9.87	87.3	59,766	0.15%
2021/03/11	4.5	9.92	33	9.91	9.83	-28.5	60,524	-0.05%
2021/03/10	5.5	9.79	33	9.80	9.80	-27.5	59,580	-0.05%
2021/03/09	10	9.64	39	9.66	9.70	-29	58,773	-0.05%
2021/03/08	0	0.00	5	9.55	9.46	-5	57,704	-0.01%
2021/03/05	0	0.00	20	9.43	9.44	-20	57,289	-0.03%
2021/03/04	1	9.38	2	9.46	9.45	-1	58,862	0.00%
2021/03/03	11	9.42	34	9.40	9.42	-23	58,451	-0.04%
2021/03/02	7	9.35	3	9.39	9.28	4	57,903	0.01%
2021/02/26	29	9.37	3.8	9.35	9.30	25.2	57,908	0.04%
2021/02/25	6	9.54	23	9.48	9.55	-17	56,837	-0.03%
2021/02/24	6	9.34	1.2	9.35	9.31	4.8	55,825	0.01%
2021/02/23	0	0.00	7	9.24	9.29	-7	55,424	-0.01%
2021/02/22	6	9.20	6	9.26	9.20	0	54,947	0.00%
2021/02/19	7	9.16	60	9.17	9.20	-53	54,816	-0.10%
2021/02/18	0	0.00	6	9.27	9.25	-6	54,667	-0.01%
2021/02/17	34	9.16	17	9.17	9.19	17	54,240	0.03%
2021/02/05	10	9.03	15	9.04	9.06	-5	53,406	-0.01%
2021/02/04	15	9.01	1	9.02	9.03	14	53,389	0.03%
2021/02/03	2.5	9.02	10	9.01	9.05	-7.5	53,773	-0.01%
2021/02/02	9	9.00	0	0.00	8.95	9	53,969	0.02%
2021/02/01	10	8.93	3	8.94	8.93	7	53,717	0.01%
2021/01/29	21	8.98	0	0.00	8.92	21	53,647	0.04%
2021/01/28	52	8.94	20	8.96	8.94	32	53,137	0.06%
2021/01/27	26	9.01	5	9.02	9.01	21	52,475	0.04%
2021/01/25	4	9.05	20	9.10	9.08	-16	51,945	-0.03%
2021/01/22	69	9.08	0	0.00	9.04	69	51,816	0.13%
2021/01/21	35	9.14	203	9.07	9.06	-168	51,422	-0.33%	大賣/鉅額交易
2021/01/20	86	9.16	0	0.00	9.06	86	51,121	0.17%
2021/01/19	0	0.00	4	9.29	9.31	-4	50,347	-0.01%
2021/01/18	32	9.19	2	9.19	9.25	30	50,015	0.06%
2021/01/15	73	9.33	5	9.36	9.28	68	49,517	0.14%
2021/01/14	20	9.45	8	9.44	9.46	12	49,113	0.02%
2021/01/13	0	0.00	10	9.57	9.51	-10	48,581	-0.02%
2021/01/12	63	9.49	43	9.47	9.47	20	47,754	0.04%
2021/01/11	298	9.70	49	9.77	9.71	249	46,504	0.54%	大買/鉅額交易
2021/01/08	5	9.38	36	9.37	9.41	-31	44,014	-0.07%
2021/01/07	3	9.31	10.1	9.34	9.29	-7.1	43,079	-0.02%
2021/01/06	4	9.26	127	9.30	9.28	-123	42,418	-0.29%	大賣/鉅額交易
2021/01/05	25	9.22	0	0.00	9.24	25	41,546	0.06%
2021/01/04	2	9.24	1	9.23	9.24	1	41,129	0.00%
2020/12/31	3	9.30	70	9.30	9.30	-67	40,631	-0.16%
2020/12/30	12	9.37	19.3	9.29	9.38	-7.3	39,974	-0.02%
2020/12/29	35	9.19	3.4	9.19	9.18	31.6	38,800	0.08%
2020/12/28	2	9.18	7	9.18	9.17	-5	38,423	-0.01%
2020/12/25	1	9.26	4	9.25	9.20	-3	38,192	-0.01%
2020/12/24	8	9.17	0	0.00	9.22	8	37,695	0.02%
2020/12/23	22	9.03	8	9.19	9.19	14	36,409	0.04%
2020/12/22	70	9.11	2	9.12	9.05	68	35,227	0.19%
2020/12/21	3.2	9.10	0	0.00	9.11	3.2	34,095	0.01%
2020/12/18	1	9.04	12	9.17	9.04	-11	32,588	-0.03%
2020/12/17	2	9.09	48	9.09	9.15	-46	30,533	-0.15%
2020/12/16	0	0.00	12	9.00	9.10	-12	29,857	-0.04%
2020/12/15	10	8.97	0	0.00	8.94	10	29,180	0.03%
2020/12/14	3	9.08	3	9.07	9.06	0	28,503	0.00%
2020/12/11	31	9.05	12	9.10	9.07	19	27,831	0.07%
2020/12/10	1	8.91	1	8.93	8.96	0	26,740	0.00%
2020/12/09	1	8.89	0	0.00	8.90	1	26,316	0.00%
2020/12/08	18	8.99	116	9.00	8.95	-98	25,947	-0.38%	大賣/
2020/12/07	15	9.11	39.1	9.15	9.13	-24.1	25,171	-0.10%
2020/12/04	18	8.98	1	8.98	9.00	17	23,819	0.07%
2020/12/03	6	8.88	12	8.91	8.92	-6	22,879	-0.03%
2020/12/02	3	8.87	104	8.83	8.93	-101	22,440	-0.45%	大賣/鉅額交易
2020/12/01	9	8.84	0	0.00	8.88	9	21,754	0.04%
2020/11/30	26	8.86	30	8.85	8.92	-4	21,563	-0.02%
2020/11/26	5	8.70	3	8.70	8.71	2	19,422	0.01%
2020/11/25	20	8.68	1	8.72	8.68	19	19,619	0.10%
2020/11/24	1	8.66	10.1	8.68	8.69	-9.1	19,222	-0.05%
2020/11/23	5	8.64	3	8.64	8.68	2	19,056	0.01%
2020/11/20	4	8.64	0	0.00	8.64	4	18,889	0.02%
2020/11/19	0	0.00	1	8.67	8.69	-1	18,794	-0.01%
2020/11/17	2.8	8.66	0	0.00	8.66	2.8	18,466	0.02%
2020/11/16	0	0.00	4	8.68	8.68	-4	18,839	-0.02%
2020/11/12	1	8.66	0	0.00	8.69	1	18,904	0.01%
2020/11/11	2	8.78	2	8.78	8.79	0	18,722	0.00%
2020/11/10	1	8.70	8	8.70	8.67	-7	18,183	-0.04%
2020/11/09	1	8.59	2	8.62	8.62	-1	17,793	-0.01%
2020/11/06	0	0.00	1	8.53	8.58	-1	17,608	-0.01%
2020/11/05	1	8.53	2.3	8.53	8.52	-1.3	17,546	-0.01%
2020/11/04	1	8.50	0	0.00	8.49	1	17,619	0.01%
2020/11/03	1	8.51	1	8.51	8.53	0	17,807	0.00%
2020/11/02	0	0.00	1	8.44	8.46	-1	17,998	-0.01%
2020/10/30	6	8.40	2	8.39	8.38	4	18,094	0.02%
2020/10/29	3	8.39	0	0.00	8.44	3	17,946	0.02%
2020/10/28	1	8.47	0	0.00	8.50	1	17,975	0.01%
2020/10/27	0.9	8.52	3.4	8.51	8.52	-2.5	18,143	-0.01%
2020/10/26	5	8.52	0	8.51	8.53	5	18,447	0.03%
2020/10/21	0	0.00	30	8.51	8.50	-30	18,834	-0.16%
2020/10/20	8	8.47	0	0.00	8.49	8	19,061	0.04%
2020/10/19	0	0.00	5	8.51	8.50	-5	19,162	-0.03%
2020/10/16	1	8.43	0	0.00	8.42	1	19,418	0.01%
2020/10/15	2	8.42	0	0.00	8.42	2	19,745	0.01%
2020/10/14	0	0.00	4	8.53	8.47	-4	19,782	-0.02%
2020/10/13	0	0.00	3	8.46	8.50	-3	19,956	-0.02%
2020/10/07	1	8.57	1	8.56	8.55	0	20,568	0.00%
2020/10/06	0	0.00	9	8.62	8.61	-9	20,790	-0.04%
2020/09/30	0	0.00	10	8.51	8.51	-10	21,654	-0.05%
2020/09/29	0	0.00	1	8.50	8.51	-1	21,984	0.00%
2020/09/25	0	0.00	9	8.29	8.33	-9	24,011	-0.04%
2020/09/24	26	8.25	4	8.22	8.21	22	25,377	0.09%
2020/09/23	10	8.44	0	0.00	8.46	10	25,610	0.04%
2020/09/22	17	8.50	0	0.00	8.50	17	26,012	0.07%
2020/09/18	0	0.00	7	8.70	8.65	-7	26,412	-0.03%
2020/09/17	1	8.72	2	8.71	8.70	-1	26,146	0.00%
2020/09/16	0	0.00	1	8.74	8.74	-1	26,213	0.00%
2020/09/15	5	8.73	0	0.00	8.75	5	26,226	0.02%
2020/09/10	0	0.00	3	8.66	8.70	-3	26,718	-0.01%
2020/09/09	2	8.55	9	8.66	8.60	-7	26,769	-0.03%
2020/09/08	0	0.00	40	8.67	8.66	-40	27,064	-0.15%
2020/09/04	0	0.00	2	8.56	8.58	-2	27,860	-0.01%
2020/09/03	0	0.00	2	8.67	8.59	-2	27,964	-0.01%
2020/08/31	0	0.00	1	8.66	8.54	-1	28,148	0.00%
2020/08/28	1	8.55	2	8.63	8.61	-1	28,056	0.00%
2020/08/27	2.1	8.56	0	0.00	8.57	2.1	28,494	0.01%
2020/08/26	1	8.58	0	0.00	8.58	1	28,682	0.00%
2020/08/25	2	8.59	0	0.00	8.58	2	29,029	0.01%
2020/08/20	13	8.52	66	8.54	8.41	-53	29,657	-0.18%
2020/08/19	17	8.71	0	0.00	8.65	17	29,248	0.06%
2020/08/18	5	8.68	0	0.00	8.67	5	29,074	0.02%
2020/08/17	0	0.00	10	8.66	8.70	-10	29,196	-0.03%
2020/08/14	9	8.64	0	0.00	8.66	9	29,191	0.03%
2020/08/13	4	8.67	0	0.00	8.68	4	29,262	0.01%
2020/08/12	1	8.70	0	0.00	8.68	1	29,449	0.00%
2020/08/11	2	8.70	0	0.00	8.68	2	29,567	0.01%
2020/08/10	6	8.69	3	8.71	8.72	3	29,663	0.01%
2020/08/07	2.1	8.70	0	0.00	8.66	2.1	29,659	0.01%
2020/08/06	0	0.00	2	8.76	8.71	-2	29,540	-0.01%
2020/08/05	5	8.64	5	8.65	8.63	0	29,537	0.00%
2020/08/04	0	0.00	8	8.58	8.58	-8	29,689	-0.03%
2020/08/03	2	8.59	0	0.00	8.53	2	29,707	0.01%
2020/07/31	0	0.00	0.2	8.65	8.64	-0.2	29,568	0.00%
2020/07/30	55	8.65	0	0.00	8.66	55	29,583	0.19%
2020/07/29	0	0.00	0	8.70	8.75	0	29,487	0.00%
2020/07/28	0	0.00	13	8.61	8.59	-13	29,815	-0.04%
2020/07/27	3	8.65	2	8.77	8.61	1	30,109	0.00%
2020/07/24	4	8.77	2	8.75	8.75	2	30,314	0.01%
2020/07/23	20	8.86	0.1	8.86	8.86	19.9	30,505	0.07%
2020/07/22	11	8.86	4.5	8.89	8.90	6.5	30,663	0.02%
2020/07/21	56	8.89	4	8.87	8.85	52	30,465	0.17%
2020/07/20	1	8.92	10	8.91	8.94	-9	30,241	-0.03%
2020/07/17	10	8.92	0.3	8.89	8.91	9.7	30,297	0.03%
2020/07/16	11	8.88	0	0.00	8.87	11	30,725	0.04%
2020/07/15	10.4	8.88	2	8.89	8.86	8.4	30,708	0.03%
2020/07/14	1	8.87	19	8.88	8.88	-18	30,875	-0.06%
2020/07/13	1	8.80	8	8.81	8.81	-7	31,115	-0.02%
2020/07/10	6	8.73	17	8.76	8.75	-11	31,523	-0.03%
2020/07/09	47	8.88	20	8.88	8.83	27	31,610	0.09%
2020/07/08	3	8.92	10	8.92	8.92	-7	31,802	-0.02%
2020/07/07	41	8.96	5	8.96	8.94	36	31,687	0.11%
2020/07/06	19	9.03	28	9.03	9.04	-9	31,066	-0.03%
2020/07/03	8	9.48	3	9.48	9.47	5	29,825	0.02%
2020/07/02	6	9.47	6	9.47	9.48	0	28,526	0.00%
2020/07/01	3	9.48	7	9.46	9.48	-4	28,038	-0.01%
2020/06/30	0	0.00	36	9.40	9.46	-36	27,582	-0.13%
2020/06/29	11	9.35	0.6	9.37	9.37	10.4	27,984	0.04%
2020/06/24	1	9.37	2	9.39	9.34	-1	27,915	0.00%
2020/06/22	10	9.29	12	9.30	9.32	-2	28,295	-0.01%
2020/06/19	13	9.32	18	9.35	9.26	-5	28,847	-0.02%
2020/06/17	17	9.38	0	0.00	9.40	17	28,912	0.06%
2020/06/16	5	9.37	63	9.38	9.39	-58	29,766	-0.19%
2020/06/12	2	9.14	100	9.16	9.16	-98	31,650	-0.31%
2020/06/11	11	9.39	110	9.20	9.20	-99	32,027	-0.31%	大賣/
2020/06/10	2	9.49	0	0.00	9.47	2	31,963	0.01%
2020/06/09	2	9.45	2	9.48	9.48	0	33,030	0.00%
2020/06/08	10	9.49	2	9.47	9.49	8	33,656	0.02%
2020/06/05	11	9.34	2	9.37	9.40	9	33,743	0.03%
2020/06/04	10	9.35	2	9.39	9.36	8	34,278	0.02%
2020/06/03	1	9.27	19	9.25	9.30	-18	34,614	-0.05%
2020/06/02	7	9.15	2	9.16	9.14	5	34,369	0.01%
2020/06/01	0	0.00	5	9.14	9.11	-5	34,332	-0.01%
2020/05/29	7	8.97	43	9.06	9.09	-36	34,099	-0.11%
2020/05/27	0	0.00	11	9.06	9.07	-11	33,948	-0.03%
2020/05/26	0	0.00	12	9.05	9.02	-12	34,214	-0.04%
2020/05/25	1	8.90	0	0.00	8.97	1	34,322	0.00%
2020/05/22	32.7	8.96	2	8.95	8.93	30.7	34,457	0.09%
2020/05/21	1	9.03	1	9.03	9.01	0	34,522	0.00%
2020/05/20	1	9.01	8	9.06	9.02	-7	34,534	-0.02%
2020/05/19	0	0.00	5	9.07	9.00	-5	34,542	-0.01%
2020/05/18	5	8.91	13	8.97	8.95	-8	34,373	-0.02%
2020/05/15	5	8.96	0	0.00	8.95	5	34,217	0.01%
2020/05/14	6	9.00	12	9.00	8.99	-6	34,006	-0.02%
2020/05/13	10	9.04	0	9.04	9.04	10	33,834	0.03%
2020/05/11	22	9.10	0	0.00	9.10	22	33,846	0.06%
2020/05/07	0	0.00	25	8.96	8.93	-25	33,666	-0.07%
2020/05/06	3	8.89	50	8.96	8.90	-47	33,670	-0.14%
2020/05/05	7	8.98	0	0.00	8.92	7	33,636	0.02%
2020/05/04	25	8.86	0	0.00	8.93	25	33,672	0.07%
2020/04/30	3	9.09	10	9.07	9.06	-7	33,466	-0.02%
2020/04/29	58	8.98	3	8.97	8.98	55	33,376	0.16%
2020/04/28	2	8.75	0	0.00	8.76	2	33,328	0.01%
2020/04/27	0	0.00	1	8.61	8.58	-1	34,140	0.00%
2020/04/24	11	8.42	0	0.00	8.40	11	34,012	0.03%
2020/04/23	21	8.47	4	8.43	8.43	17	34,060	0.05%
2020/04/22	1	8.40	3	8.31	8.39	-2	33,930	-0.01%
2020/04/21	27	8.32	33	8.40	8.36	-6	33,923	-0.02%
2020/04/20	8.5	8.56	3.2	8.62	8.56	5.3	33,551	0.02%
2020/04/17	7	8.64	24	8.62	8.60	-17	33,599	-0.05%
2020/04/15	3	8.65	200	8.68	8.66	-197	33,094	-0.60%	大賣/鉅額交易
2020/04/14	3	8.50	10	8.47	8.51	-7	32,751	-0.02%
2020/04/13	4	8.30	73	8.31	8.35	-69	32,360	-0.21%
2020/04/10	0	0.00	40	8.08	8.13	-40	31,789	-0.13%
2020/04/09	2	7.93	0	0.00	7.95	2	31,596	0.01%
2020/04/08	0	0.00	1	7.79	7.83	-1	31,500	0.00%
2020/04/07	3	7.74	4	7.76	7.76	-1	31,386	0.00%
2020/04/01	19	7.52	2	7.50	7.51	17	31,248	0.05%
2020/03/31	15	7.53	0	0.00	7.42	15	31,109	0.05%
2020/03/30	0	0.00	1	7.68	7.74	-1	30,327	0.00%
2020/03/27	2.5	7.77	2	7.80	7.81	0.5	30,076	0.00%
2020/03/26	0	0.00	1	7.57	7.60	-1	29,712	0.00%
2020/03/25	1	7.50	14	7.53	7.54	-13	29,961	-0.04%
2020/03/23	2	7.06	0	0.00	7.01	2	29,297	0.01%
2020/03/20	2	7.38	9	7.44	7.35	-7	29,208	-0.02%
2020/03/19	30	7.08	11	7.22	6.90	19	28,477	0.07%
2020/03/18	36	7.59	0	0.00	7.50	36	27,654	0.13%
2020/03/17	10	7.65	3	7.72	7.60	7	27,212	0.03%
2020/03/16	24	8.03	1	8.10	7.93	23	26,615	0.09%
2020/03/13	28	7.79	1	8.29	8.29	27	26,174	0.10%
2020/03/12	9	8.55	1	8.71	8.56	8	24,977	0.03%
2020/03/11	1	8.99	0	0.00	8.97	1	24,337	0.00%
2020/03/10	5	8.93	1	9.00	9.00	4	24,120	0.02%
2020/03/09	23	9.06	1	9.05	9.03	22	23,767	0.09%
2020/03/06	17	9.20	12	9.27	9.18	5	23,205	0.02%
2020/03/05	3	9.34	4	9.31	9.36	-1	23,122	0.00%
2020/03/04	0	0.00	20	9.24	9.26	-20	23,182	-0.09%
2020/03/03	0	0.00	11	9.16	9.17	-11	23,128	-0.05%
2020/03/02	21	9.06	0	0.00	9.10	21	23,074	0.09%
2020/02/27	3	9.18	1	9.18	9.16	2	23,444	0.01%
2020/02/26	2	9.18	0	0.00	9.21	2	23,176	0.01%
2020/02/25	3	9.25	90	9.24	9.24	-87	23,013	-0.38%
2020/02/24	1	9.29	0	0.00	9.30	1	23,082	0.00%
2020/02/20	1	9.45	5	9.44	9.41	-4	22,910	-0.02%
2020/02/19	1	9.42	1	9.42	9.41	0	22,921	0.00%
2020/02/18	1	9.37	0	0.00	9.37	1	22,971	0.00%
2020/02/14	1	9.38	0	0.00	9.41	1	23,340	0.00%
2020/02/13	2	9.37	0	0.00	9.40	2	23,611	0.01%
2020/02/12	1	9.36	1	9.38	9.35	0	24,020	0.00%
2020/02/10	2	9.30	0	0.00	9.31	2	25,741	0.01%
2020/02/07	9	9.36	14	9.41	9.35	-5	26,401	-0.02%
2020/02/06	4	9.40	0	0.00	9.49	4	27,017	0.01%
2020/02/05	6	9.26	0.8	9.33	9.33	5.2	27,138	0.02%
2020/02/04	1	9.29	0	0.00	9.29	1	27,028	0.00%
2020/02/03	1	9.16	4	9.18	9.23	-3	27,101	-0.01%
2020/01/31	78	9.33	0	0.00	9.29	78	26,842	0.29%
2020/01/30	207	9.33	0	0.00	9.26	207	26,536	0.78%	大買/鉅額交易
2020/01/20	2	9.84	0	0.00	9.84	2	25,320	0.01%
2020/01/17	0	0.00	2	9.86	9.85	-2	25,290	-0.01%
2020/01/16	2	9.83	3	9.84	9.85	-1	25,530	0.00%
2020/01/14	24	9.85	0	0.00	9.88	24	25,665	0.09%
2020/01/13	1	9.81	0	0.00	9.83	1	25,487	0.00%
2020/01/10	15	9.74	0	0.00	9.74	15	25,698	0.06%
2020/01/09	2	9.60	0	0.00	9.63	2	25,855	0.01%
2020/01/08	13.9	9.57	0	0.00	9.56	13.9	25,981	0.05%
2020/01/07	31	9.65	0	0.00	9.65	31	25,779	0.12%
2020/01/06	1	9.70	0	0.00	9.65	1	25,811	0.00%
2020/01/03	2	9.72	13	9.71	9.76	-11	25,773	-0.04%
2020/01/02	5	9.75	0	0.00	9.72	5	25,819	0.02%
2019/12/30	3	9.76	0	0.00	9.72	3	25,617	0.01%
2019/12/27	16	9.80	1	9.79	9.79	15	25,536	0.06%
2019/12/26	4	9.80	0	0.00	9.79	4	25,435	0.02%
2019/12/25	3	9.80	0	0.00	9.81	3	25,467	0.01%
2019/12/24	0	0.00	20	9.83	9.81	-20	25,460	-0.08%
2019/12/23	2	9.82	1	9.87	9.87	1	25,535	0.00%
2019/12/20	14	9.84	30	9.86	9.81	-16	25,509	-0.06%
2019/12/18	0	0.00	10.1	9.91	9.90	-10.1	24,854	-0.04%
2019/12/17	2	9.82	0	0.00	9.93	2	24,888	0.01%
2019/12/16	21	9.83	0	0.00	9.81	21	24,640	0.09%
2019/12/13	4	9.87	8	9.91	9.91	-4	24,391	-0.02%
2019/12/12	10	9.71	3	9.77	9.77	7	23,478	0.03%
2019/12/11	13	9.69	2	9.67	9.69	11	23,270	0.05%
2019/12/10	1	9.66	13	9.65	9.66	-12	23,292	-0.05%
2019/12/09	3	9.68	0	0.00	9.66	3	23,321	0.01%
2019/12/06	1.1	9.65	0	0.00	9.65	1.1	23,362	0.00%
2019/12/05	0	0.00	10	9.67	9.62	-10	23,280	-0.04%
2019/12/04	2	9.56	9	9.54	9.58	-7	23,074	-0.03%
2019/12/03	2	9.62	1	9.62	9.62	1	22,973	0.00%
2019/12/02	4	9.64	5.1	9.65	9.66	-1.1	22,910	0.00%
2019/11/29	31	9.73	60	9.72	9.71	-29	22,714	-0.13%
2019/11/28	3	9.81	2.1	9.82	9.80	0.9	22,477	0.00%
2019/11/27	0	0.00	0	9.82	9.82	0	22,536	0.00%
2019/11/26	2	9.90	0	0.00	9.87	2	22,388	0.01%
2019/11/22	0	0.00	10	9.85	9.88	-10	22,022	-0.05%
2019/11/21	10	9.78	0	0.00	9.78	10	21,968	0.05%
2019/11/19	3	9.85	11	9.91	9.92	-8	21,566	-0.04%
2019/11/18	10	9.85	45	9.85	9.90	-35	21,519	-0.16%
2019/11/15	16	9.88	0	0.00	9.90	16	21,380	0.07%
2019/11/14	10	9.82	0	0.00	9.83	10	21,305	0.05%
2019/11/12	0	0.00	27	9.99	9.97	-27	21,254	-0.13%
2019/11/11	21	9.91	2	9.89	9.89	19	21,061	0.09%
2019/11/08	0	0.00	2	10.05	10.00	-2	20,524	-0.01%
2019/11/07	23	10.11	22	10.08	10.10	1	20,082	0.00%
2019/11/06	35	9.86	1	9.96	9.94	34	18,601	0.18%
2019/11/05	20	9.85	21	9.82	9.86	-1	18,098	-0.01%
2019/11/04	0	0.00	6.7	9.62	9.65	-6.7	17,590	-0.04%
2019/11/01	0	0.00	3	9.53	9.54	-3	17,576	-0.02%
2019/10/31	12	9.52	3	9.55	9.50	9	17,750	0.05%
2019/10/30	0	0.00	23	9.51	9.53	-23	17,597	-0.13%
2019/10/29	2	9.50	0	0.00	9.48	2	17,591	0.01%
2019/10/28	2	9.48	0	0.00	9.50	2	17,499	0.01%
2019/10/25	8	9.50	14	9.50	9.47	-6	17,436	-0.03%
2019/10/24	10	9.50	5	9.45	9.54	5	17,336	0.03%
2019/10/23	16	9.41	0	0.00	9.41	16	17,087	0.09%
2019/10/22	0	0.00	0.5	9.45	9.49	-0.5	17,005	0.00%
2019/10/21	3	9.44	4	9.46	9.45	-1	16,986	-0.01%
2019/10/18	5	9.40	2	9.43	9.47	3	16,897	0.02%
2019/10/17	10	9.45	13	9.43	9.46	-3	16,469	-0.02%
2019/10/16	2	9.26	0	0.00	9.34	2	16,019	0.01%
2019/10/14	3	9.24	2.2	9.22	9.27	0.8	16,051	0.00%
2019/10/09	15	9.15	0	0.00	9.11	15	15,930	0.09%
2019/10/08	0	0.00	12.8	9.16	9.20	-12.8	15,837	-0.08%
2019/10/07	12	9.16	0	0.00	9.15	12	15,905	0.08%
2019/10/03	12	9.15	0	0.00	9.14	12	15,974	0.08%
2019/10/02	20	9.26	0	0.00	9.25	20	15,890	0.13%
2019/10/01	2	9.27	2	9.28	9.29	0	15,899	0.00%
2019/09/27	20	9.31	0	0.00	9.24	20	16,020	0.12%
2019/09/26	0	0.00	0.1	9.31	9.31	-0.1	16,324	0.00%
2019/09/25	1	9.31	10	9.35	9.34	-9	16,467	-0.05%
2019/09/23	0	0.00	10	9.39	9.39	-10	16,623	-0.06%
2019/09/20	0	0.00	2	9.39	9.37	-2	16,873	-0.01%
2019/09/19	0	0.00	5	9.42	9.42	-5	16,626	-0.03%
2019/09/18	3	9.43	0	0.00	9.42	3	16,719	0.02%
2019/09/16	2	9.43	1	9.47	9.44	1	16,935	0.01%
2019/09/12	0	0.00	2	9.45	9.44	-2	16,974	-0.01%
2019/09/11	7	9.39	2	9.45	9.40	5	17,073	0.03%
2019/09/10	2	9.32	2	9.37	9.39	0	16,977	0.00%
2019/09/09	2	9.30	3	9.31	9.32	-1	16,832	-0.01%
2019/09/06	1	9.24	27.7	9.25	9.25	-26.7	16,853	-0.16%
2019/09/04	1	9.13	5	9.15	9.15	-4	16,818	-0.02%
2019/09/03	20	9.11	0	0.00	9.07	20	16,907	0.12%
2019/09/02	0	0.00	3	9.10	9.13	-3	16,980	-0.02%
2019/08/30	0	0.00	1	9.02	9.09	-1	17,154	-0.01%
2019/08/29	5	8.99	0	0.00	8.99	5	17,126	0.03%
2019/08/27	11	9.01	0	0.00	8.96	11	17,343	0.06%
2019/08/23	22.6	9.04	0	0.00	9.05	22.6	17,253	0.13%
2019/08/22	3	9.07	0	0.00	9.06	3	17,462	0.02%
2019/08/21	1	9.04	0	0.00	9.05	1	19,290	0.01%
2019/08/19	1	9.18	0	0.00	9.13	1	19,450	0.01%
2019/08/16	0	0.00	1.6	9.17	9.16	-1.6	19,725	-0.01%
2019/08/13	0.5	9.10	1	9.07	9.06	-0.5	20,299	0.00%
2019/08/12	1	9.02	7	9.14	9.12	-6	20,643	-0.03%
2019/08/08	7	9.07	2	9.06	9.06	5	20,972	0.02%
2019/08/07	10	8.99	0	0.00	8.99	10	21,188	0.05%
2019/08/06	5	8.96	0	0.00	9.02	5	21,745	0.02%
2019/08/05	5	9.10	17.2	9.07	9.08	-12.2	21,641	-0.06%
2019/08/02	7	9.12	2	9.15	9.15	5	21,731	0.02%
2019/08/01	3	9.23	0	0.00	9.22	3	22,011	0.01%
2019/07/30	3	9.35	0.1	9.32	9.37	2.9	22,246	0.01%
2019/07/29	0	0.00	14	9.34	9.35	-14	22,397	-0.06%
2019/07/26	0	0.00	33.2	9.28	9.32	-33.2	22,450	-0.15%
2019/07/24	1	9.27	0.1	9.25	9.27	0.9	23,004	0.00%
2019/07/23	0	0.00	1	9.30	9.26	-1	23,066	0.00%
2019/07/22	2	9.34	0	0.00	9.32	2	23,024	0.01%
2019/07/19	3	9.33	0	0.00	9.32	3	23,094	0.01%
2019/07/17	0	0.00	2.4	9.35	9.37	-2.4	23,174	-0.01%
2019/07/15	3	9.40	0	0.00	9.40	3	22,868	0.01%
2019/07/12	0	0.00	6	9.45	9.41	-6	23,187	-0.03%
2019/07/11	2	9.45	0	0.00	9.48	2	23,178	0.01%
2019/07/10	0	0.00	1.5	9.29	9.29	-1.5	23,037	-0.01%
2019/07/05	0	0.00	0.9	9.32	9.32	-0.9	23,361	0.00%
2019/07/04	3	9.33	2	9.36	9.32	1	23,841	0.00%
2019/07/03	7	9.51	7	9.52	9.50	0	23,813	0.00%
2019/07/02	2	9.51	9	9.51	9.55	-7	23,719	-0.03%
2019/07/01	0	0.00	2	9.53	9.50	-2	23,633	-0.01%
2019/06/28	0.7	9.46	19	9.52	9.47	-18.3	23,650	-0.08%
2019/06/27	0	0.00	7	9.51	9.50	-7	23,736	-0.03%
2019/06/26	12	9.48	0	0.00	9.50	12	24,068	0.05%
2019/06/25	0	0.00	10	9.51	9.54	-10	24,332	-0.04%
2019/06/24	0	0.00	1	9.49	9.53	-1	24,293	0.00%
2019/06/21	1	9.50	0	0.00	9.46	1	24,438	0.00%
2019/06/20	5	9.50	0	0.00	9.50	5	24,298	0.02%
2019/06/19	1	9.42	18	9.41	9.47	-17	24,178	-0.07%
2019/06/18	3	9.34	10	9.33	9.36	-7	24,121	-0.03%
2019/06/17	0	0.00	5	9.34	9.31	-5	24,248	-0.02%
2019/06/14	1	9.27	0	0.00	9.27	1	24,662	0.00%
2019/06/13	0	0.00	19	9.28	9.27	-19	24,631	-0.08%
2019/06/12	15	9.31	0	0.00	9.37	15	25,001	0.06%
2019/06/11	6	9.44	4	9.43	9.43	2	25,018	0.01%
2019/06/10	0	0.00	35	9.51	9.53	-35	24,867	-0.14%
2019/06/06	0	0.00	1	9.41	9.45	-1	24,846	0.00%
2019/06/05	3	9.37	3	9.36	9.33	0	24,822	0.00%
2019/06/04	20	9.30	0	0.00	9.30	20	24,760	0.08%
2019/06/03	0.1	9.25	0	0.00	9.25	0.1	24,647	0.00%
2019/05/31	2	9.27	28	9.28	9.30	-26	24,643	-0.11%
2019/05/30	17	9.22	9	9.23	9.24	8	24,469	0.03%
2019/05/29	19	9.12	0	0.00	9.10	19	24,505	0.08%
2019/05/28	9	9.18	0	0.00	9.14	9	24,400	0.04%
2019/05/27	7	9.19	0	0.00	9.23	7	22,768	0.03%
2019/05/24	4	9.17	0	0.00	9.20	4	22,801	0.02%
2019/05/23	18	9.15	0	0.00	9.20	18	22,752	0.08%
2019/05/22	20	9.30	0	0.00	9.30	20	22,513	0.09%
2019/05/21	45	9.41	1.1	9.37	9.42	43.9	22,425	0.20%
2019/05/20	6	9.16	40	9.12	9.16	-34	21,915	-0.16%
2019/05/17	0	0.00	5	9.04	9.05	-5	21,729	-0.02%
2019/05/16	7	9.12	2	9.11	9.03	5	21,397	0.02%
2019/05/15	14	9.26	0.3	9.25	9.23	13.7	21,106	0.07%
2019/05/14	8	9.25	9	9.31	9.21	-1	21,090	0.00%
2019/05/13	6	9.56	0	0.00	9.48	6	20,271	0.03%
2019/05/10	3	9.52	2	9.51	9.48	1	20,290	0.00%
2019/05/09	5	9.55	0	0.00	9.50	5	20,104	0.02%
2019/05/08	9	9.68	0	0.00	9.65	9	19,659	0.05%
2019/05/07	5	9.79	10	9.76	9.75	-5	19,271	-0.03%
2019/05/06	0	0.00	60	9.81	9.81	-60	19,210	-0.31%
2019/05/03	3	9.91	0	0.00	9.92	3	19,237	0.02%
2019/05/02	5	9.92	0	0.00	9.91	5	19,193	0.03%
2019/04/30	8	9.93	0	0.00	9.95	8	18,925	0.04%
2019/04/29	0	0.00	3	9.99	10.05	-3	18,540	-0.02%
2019/04/26	1	9.94	11.8	9.94	9.96	-10.8	18,447	-0.06%
2019/04/25	2	9.97	0	0.00	9.96	2	18,460	0.01%
2019/04/24	1	9.99	4	9.98	9.97	-3	18,421	-0.02%
2019/04/23	2	9.97	0	0.00	9.99	2	18,498	0.01%
2019/04/22	1	10.00	34	9.99	9.99	-33	18,469	-0.18%
2019/04/19	6	9.98	0	0.00	10.00	6	18,512	0.03%
2019/04/18	6	9.99	0	0.00	10.00	6	18,539	0.03%
2019/04/17	20	10.00	0	0.00	10.00	20	18,487	0.11%
2019/04/16	11	10.00	5	10.00	10.05	6	18,438	0.03%
2019/04/12	0.1	10.05	10	10.00	10.10	-9.9	18,693	-0.05%
2019/04/11	20	10.08	0	0.00	10.05	20	18,594	0.11%
2019/04/10	1	10.05	4	10.08	10.05	-3	18,387	-0.02%
2019/04/09	12	10.05	0	0.00	10.05	12	17,940	0.07%
2019/04/08	20	10.05	18	10.05	10.05	2	17,801	0.01%
2019/04/03	0	0.00	4	10.10	10.10	-4	17,470	-0.02%
2019/04/01	1	10.15	0	0.00	10.05	1	17,227	0.01%
2019/03/29	11	10.25	0	0.00	10.30	11	16,867	0.07%
2019/03/28	1	10.00	0	0.00	10.15	1	16,524	0.01%
2019/03/27	0	0.00	2.2	10.05	10.05	-2.2	16,354	-0.01%
2019/03/25	6	10.00	0	0.00	10.00	6	16,538	0.04%
2019/03/22	0	0.00	3	10.20	10.20	-3	16,380	-0.02%
2019/03/21	0.1	10.15	0	0.00	10.20	0.1	16,388	0.00%
2019/03/20	5	10.15	0	0.00	10.20	5	16,230	0.03%
2019/03/18	12	10.05	1	10.05	10.10	11	15,988	0.07%
2019/03/15	0	0.00	17	10.05	10.05	-17	16,111	-0.11%
2019/03/14	5	9.95	0	0.00	9.95	5	15,711	0.03%
2019/03/13	2	9.99	0	0.00	10.00	2	15,829	0.01%
2019/03/12	1	9.97	0	0.00	9.99	1	15,957	0.01%
2019/03/11	3	9.92	0	0.00	9.90	3	16,141	0.02%
2019/03/06	5	9.94	0	0.00	9.91	5	17,429	0.03%
2019/03/05	25	9.90	0	0.00	9.90	25	17,481	0.14%
2019/03/04	1.1	9.93	0	0.00	9.94	1.1	17,435	0.01%
2019/02/26	3	9.99	0	0.00	9.97	3	17,387	0.02%
2019/02/22	0	0.00	3	9.94	9.99	-3	17,440	-0.02%
2019/02/21	4.1	9.97	1	9.97	10.00	3.1	17,543	0.02%
2019/02/19	5	9.95	20.3	9.94	9.97	-15.3	17,617	-0.09%
2019/02/18	1	9.91	1	9.94	9.92	0	17,706	0.00%
2019/02/14	4	9.88	0	0.00	9.86	4	17,845	0.02%
2019/02/13	10	9.87	5.5	9.90	9.94	4.5	17,924	0.03%
2019/02/12	1	9.86	0	0.00	9.90	1	17,928	0.01%
2019/02/11	1	9.91	0	0.00	9.91	1	18,096	0.01%
2019/01/30	40	10.03	8	10.00	9.98	32	18,161	0.18%
2019/01/29	0	0.00	26	9.97	10.00	-26	17,936	-0.14%
2019/01/28	0	0.00	10	9.96	9.97	-10	17,944	-0.06%
2019/01/25	0	0.00	1	9.97	9.97	-1	18,010	-0.01%
2019/01/24	7.9	9.83	0	0.00	9.92	7.9	17,936	0.04%
2019/01/23	1	9.85	0	0.00	9.81	1	18,096	0.01%
2019/01/21	0	0.00	2	9.96	9.95	-2	18,219	-0.01%
2019/01/18	1	9.83	2	9.90	9.91	-1	18,554	-0.01%
2019/01/17	7	9.80	0	0.00	9.84	7	19,253	0.04%
2019/01/16	1	9.89	6	9.95	9.91	-5	19,767	-0.03%
2019/01/15	0	0.00	11	9.92	9.93	-11	20,161	-0.05%
2019/01/14	1	9.79	0	0.00	9.81	1	20,159	0.00%
2019/01/11	5	9.87	0	0.00	9.91	5	20,775	0.02%
2019/01/09	0	0.00	33	9.89	9.90	-33	21,541	-0.15%
2019/01/08	0	0.00	12.2	9.72	9.70	-12.2	21,596	-0.06%
2019/01/07	0	0.00	1	9.65	9.75	-1	22,042	0.00%
2019/01/04	16	9.50	1	9.57	9.45	15	22,438	0.07%
2019/01/03	59	9.64	0	0.00	9.63	59	23,773	0.25%
2019/01/02	6	9.62	1	9.62	9.68	5	24,026	0.02%
2018/12/26	1	9.67	0	0.00	9.61	1	24,823	0.00%
2018/12/25	1	9.66	0	0.00	9.62	1	24,968	0.00%
2018/12/22	1	9.73	0	0.00	9.73	1	25,680	0.00%
2018/12/21	1	9.61	0	0.00	9.77	1	26,107	0.00%
2018/12/20	32	9.69	0	0.00	9.63	32	26,950	0.12%
2018/12/18	56	9.80	3	9.72	9.71	53	27,273	0.19%
2018/12/14	1.5	9.96	0	0.00	9.95	1.5	27,423	0.01%
2018/12/13	5	9.97	0	0.00	9.99	5	27,602	0.02%
2018/12/12	4	9.94	0	0.00	9.93	4	27,862	0.01%
2018/12/11	1	9.98	0	0.00	10.00	1	27,790	0.00%
2018/12/10	6	9.92	0	0.00	9.91	6	27,961	0.02%
2018/12/05	10	10.05	0	0.00	10.05	10	28,180	0.04%
2018/11/30	10	10.20	3.5	10.20	10.00	6.5	28,230	0.02%
2018/11/28	1	9.99	0	0.00	10.05	1	27,533	0.00%
2018/11/27	1	9.97	0	0.00	9.99	1	27,385	0.00%
2018/11/23	1	9.97	0	0.00	10.00	1	27,591	0.00%
2018/11/20	2	9.99	0	0.00	10.00	2	27,449	0.01%
2018/11/19	1	10.05	0	0.00	10.05	1	27,427	0.00%
2018/11/16	0	0.00	7	10.10	10.10	-7	27,367	-0.03%
2018/11/13	52	10.00	2	9.99	10.00	50	27,466	0.18%
2018/11/12	0.5	10.10	2.1	10.00	10.05	-1.6	27,341	-0.01%
2018/11/09	1	10.05	0	0.00	10.10	1	27,378	0.00%
2018/11/08	1	10.10	3	10.15	10.15	-2	27,347	-0.01%
2018/11/07	1	10.00	0	0.00	10.10	1	27,310	0.00%
2018/11/06	1	9.93	2	9.96	9.93	-1	27,451	0.00%
2018/11/05	5	9.89	0	0.00	9.95	5	27,692	0.02%
2018/11/02	1	9.89	0	0.00	9.96	1	27,713	0.00%
2018/10/31	2	9.83	3	9.92	9.93	-1	27,948	0.00%
2018/10/30	1	9.73	0	0.00	9.76	1	27,967	0.00%
2018/10/29	0	0.00	1	9.52	9.60	-1	28,118	0.00%
2018/10/26	4	9.50	11	9.67	9.55	-7	28,463	-0.02%
2018/10/25	6	9.52	0	0.00	9.51	6	28,360	0.02%
2018/10/24	17	9.78	5	9.76	9.76	12	27,969	0.04%
2018/10/23	27	9.95	1.5	9.95	9.94	25.5	27,462	0.09%
2018/10/22	2	9.97	2	9.96	10.05	0	27,152	0.00%
2018/10/19	8	10.03	0	0.00	10.00	8	27,173	0.03%
2018/10/18	20	10.06	0	0.00	10.10	20	27,036	0.07%
2018/10/17	0	0.00	1	10.35	10.20	-1	26,848	0.00%
2018/10/16	1	10.20	8	10.20	10.20	-7	26,642	-0.03%
2018/10/15	4	10.15	0	0.00	10.25	4	26,525	0.02%
2018/10/12	11	10.25	0	0.00	10.35	11	26,253	0.04%
2018/10/11	41.5	10.29	0	0.00	10.20	41.5	25,918	0.16%
2018/10/09	10	10.86	0	0.00	10.85	10	24,426	0.04%
2018/10/08	6	10.95	0	0.00	10.90	6	24,243	0.02%
2018/10/05	53	10.90	0	0.00	10.95	53	24,502	0.22%
2018/10/04	5	11.07	0	0.00	11.00	5	25,037	0.02%
2018/10/02	26	11.22	1	11.20	11.20	25	26,319	0.09%
2018/10/01	20	11.45	14	11.45	11.40	6	26,335	0.02%
2018/09/28	1	11.45	4	11.35	11.40	-3	26,474	-0.01%
2018/09/27	24	11.40	2	11.45	11.45	22	26,475	0.08%
2018/09/26	0	0.00	1	11.15	11.25	-1	25,767	0.00%
2018/09/21	0	0.00	11	11.10	11.10	-11	26,434	-0.04%
2018/09/18	2	10.88	110	10.80	10.85	-108	26,422	-0.41%	大賣/鉅額交易
2018/09/17	2	10.90	0	10.90	10.90	2	26,281	0.01%
2018/09/14	0	0.00	3	10.95	10.95	-3	26,638	-0.01%
2018/09/13	111	10.80	10	10.80	10.85	101	26,355	0.38%	大買/鉅額交易
2018/09/12	4	10.80	0	0.00	10.80	4	26,327	0.02%
2018/09/11	2	10.80	2	10.75	10.80	0	26,318	0.00%
2018/09/10	1	10.70	1	10.70	10.75	0	26,532	0.00%
2018/09/07	1	10.80	0	0.00	10.80	1	27,267	0.00%
2018/09/06	2	10.73	110	10.75	10.80	-108	27,401	-0.39%	大賣/鉅額交易
2018/09/05	21	10.85	0	0.00	10.80	21	27,301	0.08%
2018/08/31	0	0.00	3	11.05	11.10	-3	27,395	-0.01%
2018/08/30	1	10.95	0	0.00	10.95	1	27,363	0.00%
2018/08/27	19	10.96	0	0.00	10.95	19	27,742	0.07%
2018/08/22	2	10.93	15	10.95	10.95	-13	29,422	-0.04%
2018/08/21	0	0.00	5	10.95	11.00	-5	29,663	-0.02%
2018/08/20	5	10.89	0	0.00	10.85	5	29,777	0.02%
2018/08/17	1	10.95	0	0.00	10.95	1	29,711	0.00%
2018/08/16	9	10.86	0	0.00	10.95	9	29,858	0.03%
2018/08/15	1	10.90	0	0.00	10.85	1	29,768	0.00%
2018/08/14	19	10.90	0	0.00	10.90	19	29,911	0.06%
2018/08/13	5	10.85	10	10.85	10.85	-5	30,059	-0.02%
2018/08/10	18	11.04	0.2	11.05	11.00	17.8	30,506	0.06%
2018/08/09	12	11.03	0	0.00	11.00	12	30,503	0.04%
2018/08/07	0	0.00	64.2	10.90	10.95	-64.2	31,079	-0.21%
2018/08/06	5	11.00	0	0.00	10.95	5	31,072	0.02%
2018/08/03	56	11.09	0	0.00	11.05	56	30,918	0.18%
2018/08/02	55	11.08	50	11.00	11.00	5	30,925	0.02%
2018/08/01	12.5	11.15	0	0.00	11.20	12.5	30,827	0.04%
2018/07/27	2	11.15	10	11.20	11.15	-8	30,937	-0.03%
2018/07/25	0	0.00	3	11.12	11.20	-3	31,808	-0.01%
2018/07/23	0	0.00	1	11.00	11.00	-1	32,062	0.00%
2018/07/20	0	0.00	0.1	10.95	10.95	-0.1	32,382	0.00%
2018/07/19	0	0.00	11	11.05	10.95	-11	32,873	-0.03%
2018/07/17	92	10.95	1	11.00	11.00	91	35,203	0.26%
2018/07/13	2.5	11.00	7	10.99	11.00	-4.5	36,553	-0.01%
2018/07/12	19	10.95	1	10.95	11.00	18	36,217	0.05%
2018/07/10	110	11.40	3,715.5	11.40	11.40	-3,605.5	35,109	-10.27%	大買/大賣/鉅額交易
2018/07/09	6	11.35	1.2	11.39	11.40	4.8	34,338	0.01%
2018/07/06	0	0.00	7.5	11.26	11.35	-7.5	34,120	-0.02%
2018/07/05	0	0.00	1	11.30	11.35	-1	34,131	0.00%
2018/07/04	8	11.33	45	11.31	11.40	-37	34,416	-0.11%
2018/07/03	3	11.35	0	0.00	11.35	3	34,469	0.01%
2018/07/02	1	11.25	0	0.00	11.30	1	34,037	0.00%
2018/06/29	1	11.20	0	0.00	11.15	1	33,748	0.00%
2018/06/28	1	11.10	1	11.10	11.10	0	33,622	0.00%
2018/06/26	0	11.30	1	11.25	11.35	-1	33,854	0.00%
2018/06/25	4	11.10	1	11.30	11.30	3	34,042	0.01%
2018/06/22	1	11.05	1	11.05	11.05	0	33,898	0.00%
2018/06/21	11	11.20	3	11.15	11.10	8	34,150	0.02%
2018/06/20	1	11.05	0	0.00	11.10	1	34,629	0.00%
2018/06/19	37	11.09	0	0.00	11.05	37	34,671	0.11%
2018/06/15	12	11.14	6.1	11.15	11.20	5.9	34,349	0.02%
2018/06/14	4	11.21	0	0.00	11.15	4	33,571	0.01%
2018/06/13	0	11.30	0	0.00	11.30	0	33,422	0.00%
2018/06/12	0	0.00	6.1	11.35	11.35	-6.1	34,411	-0.02%
2018/06/11	1	11.50	0	0.00	11.50	1	34,449	0.00%
2018/06/08	11	11.50	0	0.00	11.50	11	34,826	0.03%
2018/06/07	1	11.50	10	11.50	11.55	-9	35,044	-0.03%
2018/06/06	3.4	11.45	0	0.00	11.45	3.4	35,311	0.01%
2018/06/05	2	11.45	9	11.44	11.45	-7	35,361	-0.02%
2018/06/04	2	11.40	30	11.35	11.40	-28	35,276	-0.08%
2018/06/01	0	0.00	1	11.35	11.35	-1	35,316	0.00%
2018/05/31	0	0.00	10	11.20	11.25	-10	35,358	-0.03%
2018/05/30	32	11.15	8	11.10	11.10	24	34,748	0.07%
2018/05/29	17	11.42	4	11.45	11.35	13	34,448	0.04%
2018/05/28	4	11.60	4	11.50	11.50	0	34,649	0.00%
2018/05/25	0	0.00	1	11.55	11.55	-1	34,981	0.00%
2018/05/24	2	11.48	0	0.00	11.50	2	35,263	0.01%
2018/05/23	0	0.00	26	11.55	11.40	-26	36,062	-0.07%
2018/05/22	11	11.55	2	11.55	11.50	9	36,335	0.02%
2018/05/21	4	11.65	32	11.60	11.65	-28	36,840	-0.08%
2018/05/18	1	11.55	123	11.50	11.55	-122	37,681	-0.32%	大賣/鉅額交易
2018/05/17	11	11.40	10	11.50	11.35	1	37,469	0.00%
2018/05/16	0	0.00	0	11.35	11.40	0	37,483	0.00%
2018/05/15	1	11.30	5	11.25	11.20	-4	37,668	-0.01%
2018/05/14	0	0.00	2	11.20	11.20	-2	39,051	-0.01%
2018/05/11	6	11.10	0	0.00	11.20	6	39,321	0.02%
2018/05/10	0	0.00	43.1	11.10	11.10	-43.1	39,292	-0.11%
2018/05/09	0	0.00	30	11.15	11.15	-30	39,327	-0.08%
2018/05/08	10	10.95	6	11.03	11.05	4	39,516	0.01%
2018/05/07	1	10.95	10	10.95	10.95	-9	39,532	-0.02%
2018/05/04	10	10.95	10	11.00	10.90	0	39,535	0.00%
2018/05/03	20	11.03	0	0.00	11.00	20	39,683	0.05%
2018/05/02	1	11.10	3	11.12	11.05	-2	39,779	-0.01%
2018/04/30	0	0.00	4.8	11.14	11.25	-4.8	39,665	-0.01%
2018/04/27	8	11.05	0	0.00	11.00	8	40,057	0.02%
2018/04/26	0	0.00	61	10.96	10.95	-61	40,177	-0.15%
2018/04/25	105	10.90	3	10.85	10.95	102	40,096	0.25%	大買/鉅額交易
2018/04/24	33	11.07	3	11.00	11.05	30	40,102	0.07%
2018/04/23	2	10.98	34	11.01	11.05	-32	39,666	-0.08%
2018/04/20	0	0.00	40	10.69	10.75	-40	38,503	-0.10%
2018/04/19	1	10.55	2	10.55	10.60	-1	37,944	0.00%
2018/04/18	6	10.44	0	0.00	10.45	6	37,983	0.02%
2018/04/17	8	10.40	1	10.45	10.35	7	38,857	0.02%
2018/04/13	0	0.00	4	10.50	10.60	-4	40,724	-0.01%
2018/04/11	4	10.56	0	0.00	10.50	4	41,599	0.01%
2018/04/10	0	0.00	84	10.50	10.55	-84	41,464	-0.20%
2018/04/03	3	10.30	1	10.35	10.35	2	40,782	0.00%
2018/04/02	1	10.35	0	0.00	10.35	1	40,644	0.00%
2018/03/31	10	10.30	0	0.00	10.30	10	40,775	0.02%
2018/03/30	2	10.35	110	10.35	10.40	-108	40,939	-0.26%	大賣/鉅額交易
2018/03/29	10	10.30	0	0.00	10.30	10	40,860	0.02%
2018/03/27	0	0.00	5	10.40	10.45	-5	40,705	-0.01%
2018/03/26	8	10.30	76.6	10.25	10.30	-68.6	40,869	-0.17%
2018/03/23	68	10.30	0	0.00	10.35	68	41,661	0.16%
2018/03/22	3	10.45	28	10.47	10.45	-25	41,967	-0.06%
2018/03/21	14	10.47	0	0.00	10.45	14	42,075	0.03%
2018/03/20	0	0.00	10	10.50	10.50	-10	42,484	-0.02%
2018/03/16	10	10.50	1	10.55	10.65	9	42,997	0.02%
2018/03/15	2	10.50	3	10.50	10.55	-1	42,694	0.00%
2018/03/14	48	10.54	10	10.45	10.50	38	42,621	0.09%
2018/03/13	8	10.60	0	0.00	10.65	8	42,281	0.02%
2018/03/12	25	10.56	1	10.55	10.60	24	42,230	0.06%
2018/03/09	1.6	10.43	8	10.48	10.45	-6.4	42,381	-0.02%
2018/03/08	3	10.40	0	0.00	10.40	3	42,817	0.01%
2018/03/07	0	0.00	3	10.40	10.40	-3	43,672	-0.01%
2018/03/06	1	10.35	3	10.40	10.40	-2	44,019	0.00%
2018/03/05	103	10.30	0	0.00	10.30	103	44,215	0.23%	大買/鉅額交易
2018/03/02	50	10.45	0	0.00	10.40	50	43,848	0.11%
2018/03/01	8	10.49	0	0.00	10.50	8	43,345	0.02%
2018/02/27	5	10.55	0	0.00	10.50	5	42,976	0.01%
2018/02/26	115	10.69	62	10.74	10.55	53	42,557	0.12%	大買/
2018/02/23	0	0.00	17	10.68	10.65	-17	42,270	-0.04%
2018/02/22	18	10.43	6.5	10.45	10.50	11.5	42,017	0.03%
2018/02/21	52.7	10.45	100	10.40	10.50	-47.3	42,642	-0.11%
2018/02/12	1	10.35	1	10.35	10.35	0	41,988	0.00%
2018/02/09	55	9.90	0	0.00	10.00	55	40,886	0.13%
2018/02/08	3	10.10	0	0.00	10.10	3	40,428	0.01%
2018/02/07	4	10.11	2	10.20	10.10	2	40,462	0.00%
2018/02/06	100	9.92	59	10.04	9.89	41	39,683	0.10%
2018/02/05	35	10.49	0	0.00	10.50	35	38,247	0.09%
2018/02/02	2	10.70	12.8	10.65	10.65	-10.8	37,800	-0.03%
2018/01/31	4	10.60	100	10.65	10.70	-96	37,516	-0.26%
2018/01/29	13	10.70	0	0.00	10.75	13	36,855	0.04%
2018/01/26	17	10.75	0	0.00	10.75	17	36,548	0.05%
2018/01/25	25	10.70	0	0.00	10.80	25	36,219	0.07%
2018/01/24	75	10.63	4	10.60	10.75	71	35,920	0.20%
2018/01/23	8	10.68	86.5	10.57	10.70	-78.5	35,434	-0.22%
2018/01/22	12	10.84	60	10.76	10.85	-48	34,580	-0.14%
2018/01/18	2	10.88	6	10.89	10.90	-4	33,891	-0.01%
2018/01/17	0.7	10.75	1	10.70	10.80	-0.3	33,208	0.00%
2018/01/16	0	0.00	10	10.60	10.75	-10	32,638	-0.03%
2018/01/15	55	10.65	1	10.65	10.70	54	32,107	0.17%
2018/01/12	10	10.50	0	0.00	10.50	10	31,607	0.03%
2018/01/11	1	10.45	0	0.00	10.45	1	31,135	0.00%
2018/01/10	30	10.66	11	10.56	10.65	19	30,470	0.06%
2018/01/09	13	10.35	6	10.42	10.40	7	29,098	0.02%
2018/01/08	39	10.35	1.6	10.32	10.35	37.4	28,502	0.13%
2018/01/05	12	10.15	0	0.00	10.20	12	27,803	0.04%
2018/01/04	12	10.14	1.1	10.10	10.10	10.9	27,439	0.04%
2018/01/03	3	10.10	10	10.10	10.10	-7	27,268	-0.03%
2018/01/02	0	0.00	0.4	10.10	10.10	-0.4	26,974	0.00%