凱基金 (2883)-元大-員林中山券商分點個股進出

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
17.85
漲跌
▲0.30
漲幅
+1.71%
成交量
85,368張
產業
上市金融類股
1976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-員林中山券商分點個股進出

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-員林中山券商分點個股進出
元大-員林中山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
2024/12/03	38.4	17.80	77.2	17.74	17.85	-38.7	48,220	-0.08%
2024/12/02	5.1	17.50	63	17.50	17.55	-57.9	47,398	-0.12%
2024/11/29	3.2	16.95	6	17.15	17.20	-2.8	46,951	-0.01%
2024/11/28	3	17.25	9	17.21	17.20	-6	46,918	-0.01%
2024/11/27	10	17.30	0	0.00	17.20	10	46,944	0.02%
2024/11/26	1	17.50	0	0.00	17.45	1	46,790	0.00%
2024/11/25	0	0.00	11.5	17.46	17.45	-11.5	47,031	-0.02%
2024/11/21	4	17.25	0	0.00	17.20	4	46,925	0.01%
2024/11/20	13	17.17	13	17.23	17.25	0	46,993	0.00%
2024/11/19	12	17.03	0	16.95	17.15	12	46,979	0.03%
2024/11/18	6	17.08	0	0.00	17.15	6	47,063	0.01%
2024/11/15	6	17.15	6	17.20	17.05	0	47,117	0.00%
2024/11/14	5	16.80	0	0.00	16.85	5	47,999	0.01%
2024/11/13	7.1	16.97	0.3	16.95	16.90	6.8	47,873	0.01%
2024/11/12	90	17.20	1	17.20	17.15	89	48,112	0.18%
2024/11/11	85.6	17.45	20.8	17.58	17.60	64.9	47,728	0.14%
2024/11/08	0	0.00	98.2	17.33	17.25	-98.2	47,452	-0.21%
2024/11/07	0	0.00	33	17.31	17.25	-33	48,130	-0.07%
2024/11/06	8	17.09	15	17.05	17.05	-7	48,237	-0.01%
2024/11/05	10	17.15	27	17.07	17.15	-17	48,563	-0.04%
2024/11/04	6	17.01	60	16.96	16.95	-54	49,378	-0.11%
2024/11/01	11.1	16.65	8	16.60	16.70	3.1	51,091	0.01%
2024/10/30	6	16.65	28.3	16.70	16.75	-22.3	51,313	-0.04%
2024/10/29	64.2	16.61	5	16.60	16.65	59.2	51,504	0.11%
2024/10/28	43	16.85	8	16.86	16.90	35	51,473	0.07%
2024/10/25	1	16.95	3	16.95	17.00	-2	51,793	0.00%
2024/10/24	1	16.95	6	17.00	16.95	-5	52,474	-0.01%
2024/10/23	87	17.05	81	17.05	17.05	6	53,089	0.01%
2024/10/22	37.1	17.10	17	17.14	17.15	20.1	53,379	0.04%
2024/10/21	156	17.31	16	17.38	17.15	140	53,876	0.26%	大買/鉅額交易
2024/10/18	12	17.70	21	17.74	17.75	-9	53,830	-0.02%
2024/10/17	1	17.65	119	17.54	17.60	-118	53,633	-0.22%	大賣/鉅額交易
2024/10/16	72	17.13	10	17.20	17.15	62	53,340	0.12%
2024/10/15	5	17.28	165.4	17.07	17.35	-160.4	52,907	-0.30%	大賣/鉅額交易
2024/10/14	38.2	16.84	17	16.84	16.75	21.2	52,078	0.04%
2024/10/11	5	16.88	41	16.83	16.80	-36	52,716	-0.07%
2024/10/09	0	0.00	2	16.50	16.40	-2	52,881	0.00%
2024/10/08	6	16.44	4.2	16.50	16.50	1.8	54,258	0.00%
2024/10/07	2	16.85	35	16.72	16.75	-33	54,502	-0.06%
2024/10/04	0	0.00	7	16.40	16.50	-7	54,205	-0.01%
2024/10/01	21	16.38	10	16.30	16.45	11	54,342	0.02%
2024/09/30	0	0.00	24	16.46	16.50	-24	55,967	-0.04%
2024/09/27	6	16.40	7.2	16.48	16.40	-1.2	59,473	0.00%
2024/09/26	0	0.00	11	16.55	16.55	-11	59,305	-0.02%
2024/09/25	17	16.35	6	16.50	16.45	11	59,480	0.02%
2024/09/24	23	16.50	10	16.50	16.50	13	59,795	0.02%
2024/09/23	5	16.50	0	0.00	16.55	5	60,280	0.01%
2024/09/20	6	16.53	6	16.50	16.45	0	60,858	0.00%
2024/09/19	26	16.59	267.7	16.47	16.60	-241.7	60,849	-0.40%	大賣/鉅額交易
2024/09/18	1	16.10	9	16.14	16.15	-8	59,687	-0.01%
2024/09/16	1	15.90	0.6	15.96	16.00	0.4	60,091	0.00%
2024/09/13	48	15.94	2.1	15.99	15.85	45.9	60,412	0.08%
2024/09/12	20	15.99	8	15.98	16.00	12	60,741	0.02%
2024/09/11	53	15.75	30	15.80	15.75	23	60,800	0.04%
2024/09/10	9	16.02	1	16.00	15.95	8	60,331	0.01%
2024/09/09	44	15.81	20	15.80	16.05	24	60,435	0.04%
2024/09/06	5	16.00	5	16.20	16.20	0	60,555	0.00%
2024/09/05	7	16.21	17	16.26	16.20	-10	61,969	-0.02%
2024/09/04	32	15.67	1	15.60	15.80	31	63,176	0.05%
2024/09/03	5.2	16.10	7	16.19	16.15	-1.8	63,975	0.00%
2024/09/02	34	16.21	5	16.20	16.25	29	69,060	0.04%
2024/08/30	5	16.00	0	0.00	16.10	5	69,092	0.01%
2024/08/29	15	15.90	15	15.95	16.00	0	69,062	0.00%
2024/08/28	3	16.00	1	16.00	16.00	2	69,024	0.00%
2024/08/27	14	15.94	3	15.95	16.00	11	69,664	0.02%
2024/08/26	10	16.30	13	16.22	16.20	-3	69,850	0.00%
2024/08/23	0	0.00	8	15.96	16.00	-8	69,999	-0.01%
2024/08/22	0	0.00	10	15.90	16.00	-10	70,196	-0.01%
2024/08/21	34	15.96	10	16.00	16.05	24	70,480	0.03%
2024/08/20	8	15.97	5	15.97	16.05	3	70,587	0.00%
2024/08/19	14	16.25	0.3	16.15	16.15	13.7	70,667	0.02%
2024/08/16	5	16.35	19	16.25	16.40	-14	70,606	-0.02%
2024/08/15	35	15.96	5	16.09	15.95	30	70,195	0.04%
2024/08/14	0	0.00	19	16.10	16.10	-19	70,452	-0.03%
2024/08/13	0	0.00	101	15.75	15.80	-101	69,962	-0.14%	大賣/鉅額交易
2024/08/12	101	15.80	3	15.93	15.70	98	70,423	0.14%	大買/
2024/08/09	3	15.58	3	15.48	15.45	0	70,932	0.00%
2024/08/08	13	14.97	114	15.09	15.00	-101	70,274	-0.14%	大賣/鉅額交易
2024/08/07	9	15.01	6	14.75	15.10	3	70,815	0.00%
2024/08/06	27	14.34	20	14.56	14.65	7	71,794	0.01%
2024/08/05	90.8	14.85	33	14.79	14.50	57.8	71,121	0.08%
2024/08/02	15	15.79	2.2	15.85	15.90	12.8	69,269	0.02%
2024/08/01	4.6	16.08	9.1	16.10	16.10	-4.5	69,001	-0.01%
2024/07/31	9.2	16.02	12	16.08	16.10	-2.8	69,389	0.00%
2024/07/30	1	15.85	13.4	15.78	16.00	-12.4	69,036	-0.02%
2024/07/29	8	15.93	68.4	15.88	15.85	-60.4	68,703	-0.09%
2024/07/26	4	15.55	10.3	15.70	15.80	-6.3	68,336	-0.01%
2024/07/23	16	15.77	16	15.73	15.80	0	68,802	0.00%
2024/07/22	74	15.39	86	15.50	15.45	-12	68,447	-0.02%
2024/07/19	24.3	16.00	2	16.00	15.90	22.3	67,432	0.03%
2024/07/18	12	16.30	8	16.33	16.30	4	66,349	0.01%
2024/07/17	59	16.50	9	16.63	16.40	50	65,843	0.08%
2024/07/16	47	16.33	24	16.35	16.40	23	65,522	0.04%
2024/07/15	35	16.41	18	16.53	16.35	17	65,789	0.03%
2024/07/12	94	16.79	62	16.74	16.70	32	65,260	0.05%
2024/07/11	36	16.91	31	16.93	16.80	5	64,626	0.01%
2024/07/10	44	16.62	64	16.55	16.65	-20	64,216	-0.03%
2024/07/09	14	16.22	21.4	16.12	16.20	-7.4	63,239	-0.01%
2024/07/08	24.1	16.12	32.2	16.10	16.10	-8.1	62,885	-0.01%
2024/07/05	28	16.01	36.5	16.05	16.00	-8.5	62,735	-0.01%
2024/07/04	75.3	16.15	58.1	16.13	16.00	17.2	62,681	0.03%
2024/07/03	81.7	15.82	239.4	15.80	16.30	-157.7	61,615	-0.26%	大賣/鉅額交易
2024/07/02	74	14.89	89	14.92	14.90	-15	58,151	-0.03%
2024/07/01	86	14.87	96	14.88	14.90	-10	58,124	-0.02%
2024/06/28	105.1	15.17	174	15.17	15.10	-68.9	57,618	-0.12%	大買/大賣/
2024/06/27	89	15.07	62.2	15.10	15.05	26.8	56,841	0.05%
2024/06/26	58.4	15.26	12	15.37	15.15	46.4	56,891	0.08%
2024/06/25	38	15.45	2.1	15.45	15.45	36	59,093	0.06%
2024/06/24	94	15.60	76	15.62	15.55	18	59,387	0.03%
2024/06/21	79	15.62	119.9	15.62	15.60	-40.9	59,613	-0.07%	大賣/
2024/06/20	87	15.50	76	15.53	15.55	11	59,175	0.02%
2024/06/19	96	15.48	138	15.50	15.50	-42	59,258	-0.07%	大賣/
2024/06/18	71	15.37	94.2	15.39	15.45	-23.2	59,306	-0.04%
2024/06/17	86	15.20	72	15.21	15.15	14	59,622	0.02%
2024/06/14	166	15.23	93	15.30	15.25	73	59,794	0.12%	大買/
2024/06/13	52	15.26	45	15.32	15.20	7	60,232	0.01%
2024/06/12	143.3	15.18	117	15.22	15.15	26.3	61,424	0.04%	大買/大賣/
2024/06/11	152.3	15.70	211.3	15.67	15.75	-59	62,435	-0.09%	大買/大賣/
2024/06/07	162.7	15.33	206.1	15.31	15.40	-43.4	61,334	-0.07%	大買/大賣/
2024/06/06	191	14.77	757.3	14.72	15.10	-566.3	60,285	-0.94%	大買/大賣/鉅額交易
2024/06/05	80	14.12	78.2	14.13	14.10	1.8	56,829	0.00%
2024/06/04	48	14.00	32.3	14.06	14.00	15.7	57,382	0.03%
2024/06/03	45	14.12	45.4	14.15	14.10	-0.4	58,671	0.00%
2024/05/31	71	14.05	87.2	14.07	14.10	-16.2	58,990	-0.03%
2024/05/30	71.1	13.91	80	13.92	13.85	-8.9	58,508	-0.02%
2024/05/29	71.1	14.00	108	13.95	13.90	-37	58,184	-0.06%	大賣/
2024/05/28	57	14.20	41	14.17	14.20	16	57,676	0.03%
2024/05/27	64	14.05	44.5	14.06	14.05	19.5	57,879	0.03%
2024/05/24	62	13.97	51	14.01	14.00	11	57,655	0.02%
2024/05/23	49	14.04	25	14.04	14.00	24	57,367	0.04%
2024/05/22	20	14.18	29.8	14.22	14.20	-9.8	56,955	-0.02%
2024/05/21	111.1	14.27	66	14.25	14.15	45.1	56,838	0.08%	大買/
2024/05/20	32	14.42	105	14.41	14.40	-73	56,115	-0.13%	大賣/
2024/05/17	40	14.35	28	14.39	14.40	12	55,609	0.02%
2024/05/16	49	14.41	53.5	14.41	14.40	-4.5	55,465	-0.01%
2024/05/15	89	14.32	185.3	14.32	14.25	-96.3	55,020	-0.17%	大賣/
2024/05/14	41.8	14.07	44	14.11	14.10	-2.2	54,162	0.00%
2024/05/13	71.1	14.26	101	14.28	14.15	-29.9	53,947	-0.06%	大賣/
2024/05/10	23	14.02	129.2	14.00	14.15	-106.2	52,903	-0.20%	大賣/鉅額交易
2024/05/09	141.3	13.80	73.1	13.85	13.70	68.2	51,594	0.13%	大買/
2024/05/08	31	13.80	32.9	13.83	13.80	-1.9	51,313	0.00%
2024/05/07	23.2	13.83	15	13.92	13.85	8.2	51,251	0.02%
2024/05/06	66	13.86	345.1	13.85	13.85	-279.1	50,893	-0.55%	大賣/鉅額交易
2024/05/03	94.5	13.70	44.5	13.77	13.65	50	50,374	0.10%
2024/05/02	64	13.76	147.3	13.79	13.70	-83.3	50,172	-0.17%	大賣/
2024/04/30	66.5	13.67	83	13.66	13.65	-16.5	49,846	-0.03%
2024/04/29	58	13.45	156.5	13.42	13.60	-98.5	49,446	-0.20%	大賣/
2024/04/26	26	13.48	10	13.50	13.45	16	48,260	0.03%
2024/04/25	14	13.49	10	13.45	13.50	4	48,311	0.01%
2024/04/24	40	13.66	45.1	13.69	13.70	-5.1	48,536	-0.01%
2024/04/23	32.1	13.60	33	13.64	13.55	-0.9	48,991	0.00%
2024/04/22	70	13.54	74.1	13.56	13.50	-4.1	49,563	-0.01%
2024/04/19	46.6	13.20	47	13.21	13.20	-0.4	49,397	0.00%
2024/04/18	5	13.42	7	13.47	13.50	-2	48,701	0.00%
2024/04/17	43	13.30	34	13.30	13.35	9	48,466	0.02%
2024/04/16	183.7	13.37	103	13.33	13.25	80.7	48,160	0.17%	大買/大賣/
2024/04/15	92.6	13.67	98	13.72	13.65	-5.4	47,069	-0.01%
2024/04/12	232.2	13.83	1	13.90	13.80	231.2	46,688	0.50%	大買/鉅額交易
2024/04/11	101.1	13.87	96	13.91	14.00	5.1	46,140	0.01%	大買/
2024/04/10	74	14.04	21	14.14	14.00	53	45,802	0.12%
2024/04/09	42	14.11	127.6	14.13	14.15	-85.6	45,547	-0.19%	大賣/
2024/04/08	106.5	13.82	191	13.90	14.00	-84.5	44,994	-0.19%	大買/大賣/
2024/04/03	160.5	13.84	112	13.88	13.80	48.5	44,741	0.11%	大買/大賣/
2024/04/02	93	13.92	63	13.97	13.90	30	44,676	0.07%
2024/04/01	52	13.98	35	14.01	14.00	17	44,652	0.04%
2024/03/29	61	13.80	186	13.90	13.95	-125	44,334	-0.28%	大賣/鉅額交易
2024/03/28	333.2	13.91	271.2	13.96	13.85	62	43,528	0.14%	大買/大賣/
2024/03/27	59.5	14.52	81	14.51	14.55	-21.5	40,560	-0.05%
2024/03/26	120.8	14.32	105	14.33	14.30	15.8	39,547	0.04%	大買/大賣/
2024/03/25	21	14.22	61.1	14.15	14.25	-40.1	38,863	-0.10%
2024/03/22	29.1	14.12	11	14.24	14.05	18.1	38,576	0.05%
2024/03/21	4.1	14.03	33.1	14.07	14.15	-29	38,212	-0.08%
2024/03/20	44.7	13.95	31	14.09	13.85	13.7	38,248	0.04%
2024/03/19	24	14.09	15	14.10	14.10	9	38,260	0.02%
2024/03/18	69	14.16	53.2	14.22	14.20	15.8	38,002	0.04%
2024/03/15	66.2	14.05	68	14.02	14.15	-1.9	37,396	0.00%
2024/03/14	249.6	14.27	117	14.34	14.25	132.6	35,673	0.37%	大買/大賣/鉅額交易
2024/03/13	103	13.75	178	13.76	13.80	-75	32,970	-0.23%	大買/大賣/
2024/03/12	72.4	13.50	87.1	13.52	13.60	-14.8	31,600	-0.05%
2024/03/11	95	13.40	129.9	13.36	13.45	-34.9	30,649	-0.11%	大賣/
2024/03/08	141.1	12.91	92	12.92	12.95	49.1	29,327	0.17%	大買/
2024/03/07	95	12.83	181.1	12.81	12.90	-86.1	29,839	-0.29%	大賣/
2024/03/06	54	12.58	114.2	12.59	12.60	-60.2	29,918	-0.20%	大賣/
2024/03/05	35	12.47	25	12.52	12.45	10	33,830	0.03%
2024/03/04	19	12.45	3	12.50	12.45	16	36,807	0.04%
2024/03/01	13	12.55	13	12.58	12.50	0	39,658	0.00%
2024/02/29	31	12.45	79	12.47	12.55	-48	43,080	-0.11%
2024/02/27	30.2	12.38	26	12.40	12.40	4.2	44,704	0.01%
2024/02/26	63	12.44	18	12.44	12.35	45	46,070	0.10%
2024/02/23	12	12.40	14	12.43	12.40	-2	47,671	0.00%
2024/02/22	18	12.41	20	12.43	12.40	-2	49,046	0.00%
2024/02/21	18	12.36	11	12.40	12.35	7	49,202	0.01%
2024/02/20	9	12.41	5	12.45	12.45	4	49,793	0.01%
2024/02/19	11.2	12.45	34	12.44	12.45	-22.8	50,244	-0.05%
2024/02/16	10	12.35	23.1	12.30	12.35	-13.1	50,793	-0.03%
2024/02/15	18.1	12.20	43	12.21	12.15	-24.9	50,685	-0.05%
2024/02/05	27.2	12.10	32	12.11	12.10	-4.8	50,576	-0.01%
2024/02/02	11	12.20	12	12.23	12.20	-1	50,556	0.00%
2024/02/01	32	12.14	39	12.16	12.25	-7	50,772	-0.01%
2024/01/31	34.1	12.05	17	12.08	12.05	17.1	50,839	0.03%
2024/01/30	3	12.10	1.1	12.20	12.10	1.9	50,965	0.00%
2024/01/29	28	12.23	20.7	12.25	12.25	7.3	51,202	0.01%
2024/01/26	21	12.20	27	12.18	12.15	-6	51,775	-0.01%
2024/01/25	3.1	12.05	13	12.10	12.10	-9.9	52,066	-0.02%
2024/01/24	11	12.10	21.3	12.10	12.10	-10.3	52,283	-0.02%
2024/01/23	32	12.00	39	12.02	12.05	-7	52,520	-0.01%
2024/01/22	10	11.93	1	11.90	11.90	9	53,007	0.02%
2024/01/19	66.1	11.90	41	11.91	11.90	25.1	53,163	0.05%
2024/01/18	22	11.78	42	11.84	11.80	-20	53,672	-0.04%
2024/01/17	43.2	11.79	53	11.82	11.75	-9.8	53,613	-0.02%
2024/01/16	52.2	11.95	23	11.99	11.90	29.2	53,479	0.05%
2024/01/15	67.9	12.21	0	0.00	12.15	67.9	53,015	0.13%
2024/01/12	15	12.25	10	12.30	12.25	5	53,421	0.01%
2024/01/11	1.5	12.32	15.3	12.28	12.25	-13.8	53,564	-0.03%
2024/01/10	0	0.00	5	12.25	12.25	-5	53,837	-0.01%
2024/01/09	62	12.32	5.2	12.30	12.30	56.8	54,039	0.11%
2024/01/08	12	12.41	63	12.45	12.45	-51	54,143	-0.09%
2024/01/05	14	12.30	20	12.35	12.35	-6	54,146	-0.01%
2024/01/04	72	12.27	30	12.28	12.30	42	54,691	0.08%
2024/01/03	15	12.37	1.3	12.35	12.30	13.7	55,093	0.02%
2024/01/02	12	12.49	8.2	12.50	12.45	3.8	54,856	0.01%
2023/12/29	11	12.50	65.1	12.55	12.55	-54.1	54,797	-0.10%
2023/12/28	6	12.46	26	12.51	12.55	-20	55,028	-0.04%
2023/12/27	11	12.45	167	12.50	12.50	-156	54,781	-0.28%	大賣/鉅額交易
2023/12/26	1	12.30	25	12.38	12.40	-24	54,623	-0.04%
2023/12/25	91	12.25	22.5	12.30	12.30	68.5	54,655	0.13%
2023/12/22	3	12.25	0	0.00	12.25	3	54,856	0.01%
2023/12/21	5	12.30	2	12.30	12.30	3	54,925	0.01%
2023/12/20	12	12.35	0	0.00	12.35	12	54,910	0.02%
2023/12/19	56.6	12.40	22	12.47	12.35	34.6	55,067	0.06%
2023/12/18	92.4	12.50	1	12.45	12.45	91.4	55,132	0.17%
2023/12/15	26.9	12.55	104	12.59	12.55	-77.1	55,269	-0.14%	大賣/
2023/12/14	19	12.47	41	12.45	12.50	-22	54,687	-0.04%
2023/12/13	17.6	12.23	13	12.21	12.20	4.6	53,630	0.01%
2023/12/12	6	12.34	2	12.40	12.25	4	53,809	0.01%
2023/12/11	3.1	12.32	5.6	12.31	12.35	-2.5	53,659	0.00%
2023/12/08	63.1	12.40	23	12.40	12.45	40.1	53,556	0.07%
2023/12/07	12	12.34	10	12.30	12.35	2	53,498	0.00%
2023/12/06	45	12.35	17.7	12.35	12.35	27.3	53,356	0.05%
2023/12/05	43	12.25	32	12.28	12.30	11	53,211	0.02%
2023/12/04	91.1	12.38	18.2	12.45	12.35	72.9	52,563	0.14%
2023/12/01	44	12.58	30	12.61	12.55	14	51,212	0.03%
2023/11/30	69.1	12.54	148	12.60	12.70	-78.9	49,413	-0.16%	大賣/
2023/11/29	120.1	12.44	137.5	12.56	12.60	-17.4	45,066	-0.04%	大買/大賣/
2023/11/28	57	12.36	60.5	12.40	12.55	-3.6	42,005	-0.01%
2023/11/27	290.3	12.27	238	12.42	12.45	52.3	39,420	0.13%	大買/大賣/
2023/11/24	51.9	12.10	2.5	12.48	12.55	49.4	35,732	0.14%
2023/11/22	61	12.08	88	12.11	12.30	-27	31,935	-0.08%
2023/11/21	95	12.10	242	12.10	12.20	-147	30,415	-0.48%	大賣/鉅額交易
2023/11/20	22	11.92	25.5	11.96	11.90	-3.5	29,194	-0.01%
2023/11/17	37.1	12.00	29	12.03	11.95	8.1	29,073	0.03%
2023/11/16	30	11.89	65.6	11.85	11.95	-35.6	28,614	-0.12%
2023/11/15	20	11.68	122	11.71	11.80	-102	28,189	-0.36%	大賣/鉅額交易
2023/11/14	63.6	11.55	90	11.58	11.50	-26.4	27,640	-0.10%
2023/11/13	23.9	11.55	10	11.60	11.55	13.9	27,617	0.05%
2023/11/10	22.8	11.47	10	11.50	11.45	12.8	27,833	0.05%
2023/11/09	30.2	11.45	10	11.50	11.45	20.2	28,172	0.07%
2023/11/08	11.1	11.45	20	11.40	11.45	-8.9	28,632	-0.03%
2023/11/07	8.1	11.54	61	11.54	11.50	-52.9	28,680	-0.18%
2023/11/06	10	11.68	17	11.63	11.65	-7	28,960	-0.02%
2023/11/03	11	11.27	23	11.33	11.55	-12	28,753	-0.04%
2023/11/02	35.5	11.25	33	11.31	11.20	2.5	28,448	0.01%
2023/11/01	18.1	11.20	10	11.25	11.20	8.1	27,918	0.03%
2023/10/31	28	11.21	32	11.25	11.30	-4	27,990	-0.01%
2023/10/30	52.9	11.27	10	11.35	11.20	42.9	28,435	0.15%
2023/10/27	73.4	11.34	20.5	11.35	11.30	52.9	28,305	0.19%
2023/10/26	52.1	11.37	0	0.00	11.30	52.1	28,839	0.18%
2023/10/25	39.7	11.55	20	11.60	11.50	19.7	28,538	0.07%
2023/10/24	44	11.52	10	11.60	11.55	34	29,404	0.12%
2023/10/23	30.1	11.61	10	11.65	11.55	20.1	29,930	0.07%
2023/10/20	11.2	11.64	0	0.00	11.70	11.2	29,769	0.04%
2023/10/19	11	11.82	0	0.00	11.85	11	29,817	0.04%
2023/10/18	25	11.87	0	0.00	11.95	25	30,196	0.08%
2023/10/17	93	11.94	11	11.95	11.95	82	30,459	0.27%
2023/10/16	14	11.96	16	12.00	12.05	-2	30,957	-0.01%
2023/10/13	52	11.97	30	12.00	12.05	22	31,600	0.07%
2023/10/12	58	11.97	6	11.99	12.05	52	32,038	0.16%
2023/10/11	1	11.85	2	11.80	11.95	-1	31,848	0.00%
2023/10/06	12	11.55	11	11.60	11.60	1	31,756	0.00%
2023/10/05	20	11.60	10	11.65	11.55	10	31,921	0.03%
2023/10/04	27.7	11.61	13	11.55	11.55	14.7	31,971	0.05%
2023/10/03	19.3	11.70	10	11.75	11.70	9.3	32,604	0.03%
2023/10/02	12	11.76	10	11.80	11.75	2	32,989	0.01%
2023/09/28	10.1	11.75	47.4	11.76	11.80	-37.3	33,805	-0.11%
2023/09/27	2.2	11.71	4	11.73	11.75	-1.8	34,084	-0.01%
2023/09/26	7.1	11.81	0	0.00	11.80	7.1	34,680	0.02%
2023/09/25	19	11.85	13	11.84	11.85	6	34,740	0.02%
2023/09/22	18.1	11.74	27	11.74	11.70	-8.9	35,247	-0.03%
2023/09/21	29.1	11.77	0	0.00	11.75	29.1	35,117	0.08%
2023/09/20	33.3	11.87	0	0.00	11.85	33.3	34,924	0.10%
2023/09/19	11	12.00	11	12.05	11.95	0	34,882	0.00%
2023/09/18	1	12.00	2	11.95	12.00	-1	35,007	0.00%
2023/09/15	15	12.03	10	12.05	12.05	5	35,255	0.01%
2023/09/14	190	11.99	22	12.00	12.05	168	35,171	0.48%	大買/鉅額交易
2023/09/13	6	11.99	0	0.00	11.95	6	35,381	0.02%
2023/09/12	2	11.90	0	0.00	11.95	2	35,878	0.01%
2023/09/11	10	12.00	1	12.00	11.95	9	36,058	0.02%
2023/09/08	10	11.90	20	11.95	11.95	-10	36,122	-0.03%
2023/09/07	1	11.85	1	11.85	11.90	0	36,508	0.00%
2023/09/06	2.8	11.86	1	11.95	11.85	1.8	36,588	0.00%
2023/09/05	0	0.00	5	11.95	12.00	-5	36,515	-0.01%
2023/09/04	35	11.97	20	12.00	12.05	15	36,677	0.04%
2023/09/01	8	11.93	1	11.95	11.95	7	36,792	0.02%
2023/08/31	31.2	11.90	1	11.95	11.85	30.2	36,860	0.08%
2023/08/30	32.2	11.98	26	12.00	12.00	6.2	36,989	0.02%
2023/08/29	21.3	11.86	24	11.89	11.95	-2.8	37,346	-0.01%
2023/08/25	4.1	11.74	3	11.75	11.70	1.1	38,998	0.00%
2023/08/24	57	11.79	20	11.78	11.75	37	39,531	0.09%
2023/08/23	28.1	11.80	10	11.85	11.80	18.1	39,899	0.05%
2023/08/22	5.4	11.85	2	11.80	11.80	3.4	40,490	0.01%
2023/08/21	34	11.92	25	11.95	11.90	9	40,910	0.02%
2023/08/18	31.2	11.88	30	11.92	11.90	1.2	41,285	0.00%
2023/08/17	40.1	11.86	32.1	11.86	11.90	8	41,443	0.02%
2023/08/16	59.3	11.86	20	11.93	11.90	39.3	41,624	0.09%
2023/08/15	7.3	12.08	13	12.10	12.05	-5.7	41,393	-0.01%
2023/08/14	9.1	12.17	5.9	12.18	12.15	3.3	41,441	0.01%
2023/08/11	13	12.52	25	12.57	12.40	-12	41,219	-0.03%
2023/08/10	23	12.55	15	12.57	12.50	8	41,338	0.02%
2023/08/09	4	12.46	13	12.50	12.50	-9	41,164	-0.02%
2023/08/08	22	12.44	4	12.55	12.40	18	41,385	0.04%
2023/08/07	3	12.50	10	12.51	12.50	-7	41,235	-0.02%
2023/08/04	23.2	12.50	20	12.48	12.50	3.2	41,371	0.01%
2023/08/02	30.1	12.50	32	12.54	12.40	-1.9	41,461	0.00%
2023/08/01	1.1	12.60	0	0.00	12.65	1.1	42,203	0.00%
2023/07/31	7	12.65	1	12.65	12.55	6	41,906	0.01%
2023/07/28	5.2	12.60	10.1	12.55	12.60	-4.8	41,154	-0.01%
2023/07/27	71.1	12.65	80	12.68	12.70	-8.9	40,781	-0.02%
2023/07/26	0	0.00	15	12.42	12.45	-15	39,740	-0.04%
2023/07/25	2	12.28	0	0.00	12.25	2	38,914	0.01%
2023/07/24	10.1	12.28	62	12.25	12.25	-51.9	39,313	-0.13%
2023/07/21	32.1	12.34	25	12.38	12.30	7.1	39,211	0.02%
2023/07/20	45	12.35	42	12.40	12.40	3	39,236	0.01%
2023/07/19	21.1	12.38	20	12.43	12.30	1.1	39,208	0.00%
2023/07/18	33.1	12.47	2.1	12.45	12.35	31	38,986	0.08%
2023/07/17	0	0.00	14	12.51	12.50	-14	38,150	-0.04%
2023/07/14	12	12.30	22	12.31	12.30	-10	37,476	-0.03%
2023/07/13	4.1	12.24	7	12.30	12.15	-2.9	37,297	-0.01%
2023/07/12	10	12.28	0	0.00	12.30	10	37,007	0.03%
2023/07/11	9.2	12.29	1	12.40	12.30	8.2	37,145	0.02%
2023/07/10	75.1	12.35	32	12.45	12.20	43.1	37,253	0.12%
2023/07/07	13.1	11.88	9	11.88	11.90	4.1	36,579	0.01%
2023/07/06	30.9	12.01	12	12.06	11.95	18.9	36,258	0.05%
2023/07/05	25.2	12.17	54	12.19	12.15	-28.8	35,477	-0.08%
2023/07/04	41.8	12.29	10	12.25	12.20	31.8	35,383	0.09%
2023/07/03	6.8	12.44	14	12.40	12.40	-7.2	34,738	-0.02%
2023/06/30	28.6	12.49	0	0.00	12.40	28.6	34,721	0.08%
2023/06/29	13	12.60	10	12.60	12.55	3	34,295	0.01%
2023/06/28	26	12.52	25	12.56	12.55	1	34,327	0.00%
2023/06/27	24	12.55	22	12.55	12.50	2	34,223	0.01%
2023/06/26	19	12.63	10	12.61	12.60	9	34,067	0.03%
2023/06/21	5	12.67	1.2	12.70	12.70	3.8	34,087	0.01%
2023/06/20	6.5	12.66	56	12.70	12.70	-49.5	34,095	-0.15%
2023/06/19	42.7	12.72	4.3	12.73	12.70	38.3	33,951	0.11%
2023/06/16	9	12.80	10	12.80	12.75	-1	33,773	0.00%
2023/06/15	3	12.82	2	12.83	12.80	1	33,371	0.00%
2023/06/14	23	12.90	24	12.94	12.90	-1	33,717	0.00%
2023/06/13	28.1	12.89	21	12.94	12.85	7.1	34,207	0.02%
2023/06/12	1.4	12.99	19	12.96	12.90	-17.7	34,173	-0.05%
2023/06/09	19	13.01	0	0.00	13.00	19	34,750	0.05%
2023/06/08	3	13.00	0	0.00	13.00	3	35,215	0.01%
2023/06/07	1.4	13.10	41	13.10	13.10	-39.6	35,617	-0.11%
2023/06/06	21	13.08	30	13.09	13.10	-9	35,539	-0.03%
2023/06/05	3	13.08	64.3	13.00	13.00	-61.3	35,469	-0.17%
2023/06/02	10.8	12.85	20.2	12.88	12.90	-9.4	35,074	-0.03%
2023/06/01	35	12.82	30	12.83	12.80	5	34,776	0.01%
2023/05/31	32	12.81	30.7	12.90	12.70	1.3	34,643	0.00%
2023/05/30	52	12.83	21	12.90	12.80	31	33,423	0.09%
2023/05/29	17.3	12.87	0	0.00	12.80	17.3	33,060	0.05%
2023/05/26	9.4	12.90	5	12.90	12.85	4.4	32,925	0.01%
2023/05/25	117.9	13.26	2	13.20	13.00	115.9	32,351	0.36%	大買/鉅額交易
2023/05/24	20	13.28	27	13.31	13.30	-7	31,920	-0.02%
2023/05/23	1	13.30	11	13.31	13.30	-10	31,516	-0.03%
2023/05/22	0	0.00	22.7	13.26	13.30	-22.7	31,368	-0.07%
2023/05/19	1	13.15	22	13.20	13.20	-21	31,058	-0.07%
2023/05/18	10	13.15	25.1	13.17	13.20	-15.1	30,976	-0.05%
2023/05/17	22	13.07	37.6	13.07	13.05	-15.6	30,495	-0.05%
2023/05/16	20	12.93	25	12.91	13.00	-5	30,147	-0.02%
2023/05/15	15	12.57	12	12.58	12.80	3	29,985	0.01%
2023/05/12	20.5	12.65	13.4	12.59	12.65	7.1	29,769	0.02%
2023/05/11	13.8	12.77	10	12.80	12.80	3.8	29,418	0.01%
2023/05/10	1.5	12.88	3	12.90	12.95	-1.5	29,302	-0.01%
2023/05/09	5	12.74	42.7	12.80	12.85	-37.7	29,283	-0.13%
2023/05/08	37.6	12.77	17.3	12.75	12.80	20.3	29,107	0.07%
2023/05/05	11	13.30	23	13.28	13.30	-12	27,761	-0.04%
2023/05/04	20	13.20	22	13.23	13.25	-2	28,006	-0.01%
2023/05/03	35	13.13	31	13.15	13.20	4	28,349	0.01%
2023/05/02	20	13.13	22	13.10	13.20	-2	28,770	-0.01%
2023/04/28	14	12.99	10	13.05	13.10	4	29,486	0.01%
2023/04/27	20	13.03	21	13.03	12.95	-1	29,614	0.00%
2023/04/26	4	12.89	2	12.95	13.05	2	29,273	0.01%
2023/04/25	19.6	13.00	10	13.10	12.95	9.6	28,761	0.03%
2023/04/24	31	13.19	20	13.20	13.20	11	28,179	0.04%
2023/04/21	20	13.20	36.2	13.15	13.15	-16.2	27,748	-0.06%
2023/04/20	10.1	13.05	12	13.04	13.05	-1.9	27,377	-0.01%
2023/04/19	2	13.08	2	13.10	13.05	0	27,805	0.00%
2023/04/18	14	13.20	23	13.20	13.15	-9	27,717	-0.03%
2023/04/17	10	13.20	16	13.25	13.25	-6	27,621	-0.02%
2023/04/14	29	13.24	17	13.26	13.30	12	27,440	0.04%
2023/04/13	34	13.12	47.2	13.16	13.20	-13.2	27,109	-0.05%
2023/04/12	43.5	13.13	32	13.15	13.20	11.5	26,764	0.04%
2023/04/11	20.4	12.98	23	12.98	13.00	-2.6	26,444	-0.01%
2023/04/10	22.3	12.87	23	12.90	12.90	-0.8	26,335	0.00%
2023/04/07	20	12.75	21	12.75	12.80	-1	26,163	0.00%
2023/04/06	13	12.55	11	12.60	12.55	2	25,809	0.01%
2023/03/31	1	12.60	1	12.55	12.55	0	25,613	0.00%
2023/03/30	6	12.52	0.2	12.50	12.50	5.8	25,411	0.02%
2023/03/29	34	12.57	32	12.57	12.60	2	25,347	0.01%
2023/03/28	2	12.45	8	12.45	12.45	-6	25,376	-0.02%
2023/03/27	1.6	12.50	0	0.00	12.45	1.6	25,339	0.01%
2023/03/24	3.4	12.41	4	12.38	12.40	-0.6	25,833	0.00%
2023/03/23	10	12.50	22	12.52	12.55	-12	25,593	-0.05%
2023/03/22	14	12.42	20	12.43	12.40	-6	25,544	-0.02%
2023/03/21	14	12.29	2.4	12.26	12.25	11.6	25,792	0.04%
2023/03/20	32.6	12.10	24.1	12.14	12.10	8.5	25,972	0.03%
2023/03/17	14.2	12.21	0	0.00	12.20	14.2	25,913	0.05%
2023/03/16	44.3	12.27	3.1	12.17	12.10	41.2	25,616	0.16%
2023/03/15	26.7	12.57	37.3	12.62	12.50	-10.6	25,367	-0.04%
2023/03/14	27.8	12.59	6	12.55	12.55	21.8	25,273	0.09%
2023/03/13	37	12.80	20	12.85	12.80	17	24,754	0.07%
2023/03/10	18.5	12.96	10	12.95	12.90	8.5	24,453	0.03%
2023/03/09	53	13.10	1	13.15	13.10	52	24,424	0.21%
2023/03/08	13	13.20	10.1	13.25	13.20	2.9	25,121	0.01%
2023/03/07	0	0.00	13	13.25	13.25	-13	25,718	-0.05%
2023/03/06	3	13.12	1	13.10	13.15	2	26,209	0.01%
2023/03/03	3.1	13.10	15	13.12	13.10	-11.9	26,668	-0.04%
2023/03/02	22	13.10	20	13.15	13.10	2	28,066	0.01%
2023/03/01	43	13.06	23	13.11	13.05	20	28,476	0.07%
2023/02/24	2	13.15	0	0.00	13.20	2	28,866	0.01%
2023/02/23	8.5	13.16	21	13.15	13.20	-12.5	28,602	-0.04%
2023/02/22	9.2	13.11	0.2	13.15	13.10	9	28,595	0.03%
2023/02/21	7	13.29	17.2	13.24	13.20	-10.2	28,445	-0.04%
2023/02/20	22.2	13.30	23.8	13.32	13.35	-1.6	28,738	-0.01%
2023/02/17	1	13.15	23	13.13	13.20	-22	28,781	-0.08%
2023/02/16	1.1	13.10	46.7	13.10	13.05	-45.6	29,019	-0.16%
2023/02/15	16	13.03	50	13.06	13.00	-34	29,647	-0.11%
2023/02/14	16	13.10	7	13.09	13.05	9	29,765	0.03%
2023/02/13	14.3	12.93	56	13.00	13.05	-41.8	29,790	-0.14%
2023/02/10	5.2	12.95	10	12.95	12.90	-4.8	29,659	-0.02%
2023/02/09	11.4	12.98	5	13.01	13.00	6.4	29,694	0.02%
2023/02/08	16	13.05	0	0.00	13.00	16	29,744	0.05%
2023/02/07	11	13.05	20	13.10	13.05	-9	29,811	-0.03%
2023/02/06	11	13.10	12	13.13	13.05	-1	29,761	0.00%
2023/02/03	4.4	13.10	2	13.10	13.10	2.4	29,763	0.01%
2023/02/02	28	13.09	10.3	13.15	13.15	17.7	29,855	0.06%
2023/02/01	5	13.11	5	13.10	13.15	0	29,676	0.00%
2023/01/31	23.7	13.18	22	13.20	13.20	1.7	29,451	0.01%
2023/01/30	6	13.13	1	13.15	13.20	5	29,286	0.02%
2023/01/17	21	13.02	25	13.05	13.05	-4	28,843	-0.01%
2023/01/16	12	13.00	12	13.04	13.00	0	28,920	0.00%
2023/01/13	11	13.00	15	13.02	12.95	-4	28,982	-0.01%
2023/01/12	20	12.95	20.1	12.97	12.95	-0.1	29,601	0.00%
2023/01/11	6	12.91	0	0.00	12.90	6	29,806	0.02%
2023/01/10	21.1	12.98	22	12.97	13.00	-0.9	30,096	0.00%
2023/01/09	2.2	13.00	9.5	12.99	13.05	-7.3	30,697	-0.02%
2023/01/05	31	12.80	30	12.82	12.75	1	31,589	0.00%
2023/01/04	10.1	12.65	15	12.70	12.65	-4.9	31,894	-0.02%
2023/01/03	15	12.62	10	12.65	12.65	5	32,407	0.02%
2022/12/30	15	12.66	10	12.70	12.60	5	32,374	0.02%
2022/12/29	22	12.65	21	12.65	12.60	1	32,654	0.00%
2022/12/28	40.1	12.74	41	12.79	12.70	-0.9	32,814	0.00%
2022/12/27	2.1	12.85	1.1	12.85	12.80	1	33,115	0.00%
2022/12/26	10.3	12.75	10	12.80	12.80	0.3	33,481	0.00%
2022/12/22	40	12.71	45	12.73	12.80	-5	34,711	-0.01%
2022/12/21	42	12.59	42	12.65	12.55	0	35,392	0.00%
2022/12/20	13	12.70	10	12.75	12.50	3	35,591	0.01%
2022/12/19	11	12.70	10.3	12.75	12.70	0.7	35,816	0.00%
2022/12/16	40.3	12.75	33	12.80	12.70	7.3	35,953	0.02%
2022/12/15	20	12.85	20	12.90	12.85	0	35,798	0.00%
2022/12/14	20.3	12.85	32.7	12.82	12.85	-12.4	35,970	-0.03%
2022/12/13	11	12.84	1	12.75	12.80	10	35,904	0.03%
2022/12/12	33.4	12.87	40	12.88	12.95	-6.6	35,739	-0.02%
2022/12/09	26	12.95	29	12.98	12.95	-3	35,902	-0.01%
2022/12/08	10.3	12.95	11	12.99	12.95	-0.7	35,926	0.00%
2022/12/07	210	13.11	57	13.18	13.05	153	35,906	0.43%	大買/鉅額交易
2022/12/06	23.9	13.24	10	13.35	13.15	13.9	35,608	0.04%
2022/12/05	31.1	13.48	36.2	13.53	13.40	-5	35,543	-0.01%
2022/12/02	50	13.44	73	13.46	13.45	-23	35,558	-0.06%
2022/12/01	7	13.37	12	13.50	13.35	-5	35,802	-0.01%
2022/11/30	64.5	13.33	63.8	13.37	13.35	0.8	35,621	0.00%
2022/11/29	42	13.15	92.2	13.12	13.20	-50.2	35,278	-0.14%
2022/11/28	70.2	13.00	112.9	13.07	12.90	-42.7	34,752	-0.12%	大賣/
2022/11/25	23	12.97	25.1	12.99	12.90	-2.1	34,401	-0.01%
2022/11/24	108.9	13.00	28.1	13.20	12.90	80.8	34,049	0.24%	大買/
2022/11/23	22.3	13.59	39	13.60	13.50	-16.7	32,858	-0.05%
2022/11/22	61	13.30	67	13.31	13.45	-6	32,652	-0.02%
2022/11/21	52.4	13.02	87	13.10	13.10	-34.6	32,038	-0.11%
2022/11/18	21	13.00	20	13.05	13.00	1	31,905	0.00%
2022/11/17	11.7	12.95	0	0.00	12.95	11.7	32,036	0.04%
2022/11/16	16.1	13.03	22	13.05	13.00	-5.9	32,232	-0.02%
2022/11/15	20.1	13.12	33	13.07	13.15	-12.9	31,920	-0.04%
2022/11/14	39	13.00	42	13.00	13.00	-3	31,678	-0.01%
2022/11/11	66.5	12.77	136	12.79	12.90	-69.5	31,336	-0.22%	大賣/
2022/11/10	4.1	12.30	65	12.29	12.30	-60.9	30,699	-0.20%
2022/11/09	78.8	12.46	27	12.50	12.50	51.8	30,668	0.17%
2022/11/08	38.5	12.40	32	12.45	12.45	6.5	30,757	0.02%
2022/11/07	60	12.33	47.5	12.33	12.35	12.5	30,958	0.04%
2022/11/04	14.5	12.14	22.1	12.06	12.20	-7.6	31,640	-0.02%
2022/11/03	62.2	11.96	75	11.95	12.00	-12.8	32,096	-0.04%
2022/11/02	14.1	11.96	25	11.98	11.95	-10.9	32,186	-0.03%
2022/11/01	10	11.95	17	11.89	11.95	-7	32,472	-0.02%
2022/10/31	25.1	11.83	20	11.88	11.75	5.1	33,331	0.02%
2022/10/28	42	11.78	33	11.80	11.70	9	33,451	0.03%
2022/10/27	48.5	11.79	25	11.80	11.75	23.5	33,651	0.07%
2022/10/26	55.5	11.63	115	11.65	11.65	-59.5	33,886	-0.18%	大賣/
2022/10/25	50	11.38	57	11.36	11.45	-7	33,785	-0.02%
2022/10/24	11.4	11.24	0.4	11.25	11.15	11	33,711	0.03%
2022/10/21	3.5	11.24	10	11.35	11.20	-6.5	33,642	-0.02%
2022/10/20	27.4	11.00	13.1	11.06	11.45	14.3	33,576	0.04%
2022/10/19	9.3	11.21	6	11.25	11.20	3.3	33,184	0.01%
2022/10/18	1.4	11.26	5	11.30	11.35	-3.7	33,159	-0.01%
2022/10/17	29	11.25	0.1	11.15	11.30	28.9	33,315	0.09%
2022/10/14	21.4	11.81	0	0.00	11.65	21.4	33,402	0.06%
2022/10/13	57.6	11.78	3.8	11.80	11.70	53.9	33,643	0.16%
2022/10/12	32.1	12.18	22	12.24	12.20	10.1	33,503	0.03%
2022/10/11	53.2	12.12	84.5	12.12	12.15	-31.3	33,678	-0.09%
2022/10/07	30	12.32	46	12.37	12.35	-16	33,475	-0.05%
2022/10/06	10	12.25	10	12.30	12.40	0	33,769	0.00%
2022/10/05	21	12.25	25.5	12.25	12.30	-4.5	34,247	-0.01%
2022/10/04	7.5	11.98	10	11.95	11.90	-2.5	34,793	-0.01%
2022/10/03	22.2	11.81	120.3	11.85	11.80	-98	34,722	-0.28%	大賣/
2022/09/30	114.4	11.98	0.8	12.15	12.00	113.6	34,939	0.33%	大買/鉅額交易
2022/09/29	2.6	12.20	0	0.00	12.25	2.6	35,131	0.01%
2022/09/28	21.8	12.29	52	12.25	12.15	-30.2	36,677	-0.08%
2022/09/27	20.3	12.55	10	12.70	12.55	10.3	37,719	0.03%
2022/09/26	28.6	12.64	36.6	12.66	12.60	-8	38,487	-0.02%
2022/09/23	13.4	12.91	12	12.95	12.85	1.4	39,310	0.00%
2022/09/22	34.2	12.83	25	12.87	12.80	9.2	40,238	0.02%
2022/09/21	63.1	12.96	0	0.00	13.00	63.1	40,178	0.16%
2022/09/20	2	13.05	14.3	13.09	13.10	-12.3	40,194	-0.03%
2022/09/19	18.1	13.00	1	12.95	12.95	17.1	40,364	0.04%
2022/09/16	10	13.07	14	13.09	13.10	-4	40,380	-0.01%
2022/09/15	21.1	13.17	10	13.15	13.15	11.1	40,371	0.03%
2022/09/14	6.1	13.13	30	13.10	13.10	-23.9	40,646	-0.06%
2022/09/13	0.2	13.44	0	0.00	13.40	0.2	41,148	0.00%
2022/09/12	2	13.28	4	13.28	13.35	-2	42,125	0.00%
2022/09/08	3.2	12.85	2	13.05	13.05	1.2	42,931	0.00%
2022/09/07	13.1	12.87	0	0.00	12.85	13.1	43,472	0.03%
2022/09/06	8.2	13.10	5	13.05	13.15	3.2	43,131	0.01%
2022/09/05	7.2	13.04	1	13.10	13.10	6.2	43,196	0.01%
2022/09/02	4.2	13.20	4	13.21	13.15	0.2	43,369	0.00%
2022/09/01	17.2	13.18	15	13.22	13.30	2.2	43,288	0.01%
2022/08/31	5	13.45	5	13.45	13.40	0	43,083	0.00%
2022/08/30	53.3	13.32	30	13.35	13.35	23.3	42,942	0.05%
2022/08/29	11.1	13.41	10	13.40	13.35	1.1	42,862	0.00%
2022/08/26	8.5	13.75	0	0.00	13.75	8.5	42,686	0.02%
2022/08/25	5	13.60	2	13.60	13.65	3	42,924	0.01%
2022/08/24	21.4	13.52	10	13.55	13.55	11.4	43,184	0.03%
2022/08/23	29	13.63	17	13.55	13.55	12	44,962	0.03%
2022/08/22	22.2	13.77	25	13.80	13.80	-2.8	45,880	-0.01%
2022/08/19	4	13.85	5.4	13.85	13.90	-1.4	46,495	0.00%
2022/08/18	0.1	13.95	20	13.89	13.85	-19.9	47,213	-0.04%
2022/08/17	22	14.00	50	13.97	14.00	-28	48,740	-0.06%
2022/08/16	11	13.85	7.3	13.89	13.90	3.8	49,597	0.01%
2022/08/15	14	13.87	20	13.93	13.90	-6	50,188	-0.01%
2022/08/12	13	13.85	1	13.80	13.90	12	50,247	0.02%
2022/08/11	35	13.94	35	13.91	13.90	0	50,440	0.00%
2022/08/10	119.3	13.53	84	13.53	13.55	35.3	50,223	0.07%	大買/
2022/08/09	20	13.40	13	13.42	13.40	7	50,048	0.01%
2022/08/08	37	13.30	0	0.00	13.35	37	50,538	0.07%
2022/08/05	66	13.22	88.1	13.22	13.35	-22.1	50,824	-0.04%
2022/08/04	22.8	12.80	20	12.80	12.85	2.8	51,344	0.01%
2022/08/03	7.9	12.77	80.3	12.85	12.85	-72.4	51,628	-0.14%
2022/08/02	45	12.87	40	12.90	12.90	5	52,319	0.01%
2022/08/01	7.1	12.99	8	13.03	13.05	-0.9	53,286	0.00%
2022/07/29	23	12.96	12.1	12.99	12.90	10.9	53,744	0.02%
2022/07/28	2.1	12.95	4	12.90	12.95	-1.9	53,825	0.00%
2022/07/27	1.1	12.80	0	0.00	12.85	1.1	53,828	0.00%
2022/07/26	30	12.92	31.3	12.96	12.95	-1.3	54,020	0.00%
2022/07/25	21.2	12.83	37	12.86	12.85	-15.9	54,429	-0.03%
2022/07/22	33	12.73	30	12.72	12.75	3	54,861	0.01%
2022/07/21	25.4	12.56	22	12.45	12.65	3.4	55,525	0.01%
2022/07/20	29	12.98	12	13.00	12.75	17	55,493	0.03%
2022/07/19	40	12.80	15	12.77	12.80	25	55,479	0.05%
2022/07/18	34.7	12.74	23	12.78	12.70	11.7	55,457	0.02%
2022/07/15	25.4	12.59	1	12.60	12.50	24.4	55,469	0.04%
2022/07/14	10	12.73	5	12.75	12.75	5	55,745	0.01%
2022/07/13	16	12.73	44	12.69	12.80	-28	55,895	-0.05%
2022/07/12	46.1	12.48	9	12.33	12.30	37.1	56,245	0.07%
2022/07/11	26.2	12.80	21	12.90	12.80	5.2	56,183	0.01%
2022/07/08	12.3	12.93	0.1	13.10	12.90	12.2	56,933	0.02%
2022/07/07	24.1	12.78	21.2	12.84	12.90	2.9	56,884	0.01%
2022/07/06	66	12.99	10.1	13.05	12.90	55.9	56,712	0.10%
2022/07/05	97.9	14.25	22.1	14.27	14.25	75.8	56,037	0.14%
2022/07/04	23	14.25	7	14.19	14.20	16	55,263	0.03%
2022/07/01	63.8	14.45	25	14.50	14.30	38.8	56,045	0.07%
2022/06/30	41.4	14.77	40	14.79	14.70	1.4	56,326	0.00%
2022/06/29	24.1	15.19	47	15.20	15.20	-23	55,861	-0.04%
2022/06/28	1.1	15.20	20	15.25	15.30	-19	57,279	-0.03%
2022/06/27	33	15.30	22	15.40	15.25	11	57,834	0.02%
2022/06/24	20	15.22	10	15.25	15.25	10	57,680	0.02%
2022/06/23	41	15.08	24	15.08	15.10	17	58,066	0.03%
2022/06/22	45	15.30	40	15.24	15.10	5	58,007	0.01%
2022/06/21	29.2	15.15	30	15.12	15.30	-0.8	57,943	0.00%
2022/06/20	100.1	14.88	36	14.99	14.70	64.1	57,917	0.11%
2022/06/17	15.1	15.04	21	15.15	15.15	-5.9	57,370	-0.01%
2022/06/16	61.7	15.39	27	15.56	15.25	34.7	57,547	0.06%
2022/06/15	11	15.55	10	15.65	15.50	1	60,394	0.00%
2022/06/14	18.2	15.52	0	0.00	15.55	18.2	61,948	0.03%
2022/06/13	64.2	15.40	12.3	15.49	15.50	51.8	62,344	0.08%
2022/06/10	37	15.84	10	15.90	15.85	27	62,582	0.04%
2022/06/09	22	15.99	13	16.04	16.00	9	62,879	0.01%
2022/06/08	22	16.00	0	0.00	16.00	22	63,200	0.03%
2022/06/07	1.1	15.91	40	15.96	15.90	-38.9	64,557	-0.06%
2022/06/06	8.2	15.99	2	15.83	16.05	6.2	65,053	0.01%
2022/06/02	7	15.82	1	15.85	15.80	6	66,395	0.01%
2022/06/01	27.1	15.96	0	0.00	15.95	27.1	69,532	0.04%
2022/05/31	14.1	15.92	12	16.07	16.20	2.1	71,755	0.00%
2022/05/30	18	16.05	16	16.06	16.15	2	70,440	0.00%
2022/05/27	33	15.45	162.1	15.42	15.50	-129.1	71,191	-0.18%	大賣/鉅額交易
2022/05/26	51.3	15.25	25	15.31	15.15	26.3	71,903	0.04%
2022/05/25	156.8	15.20	35	15.26	15.20	121.8	72,657	0.17%	大買/鉅額交易
2022/05/24	56.6	15.79	12	15.76	15.60	44.6	73,540	0.06%
2022/05/23	31	15.84	20	15.93	15.90	11	72,906	0.02%
2022/05/20	4.6	15.92	46.3	15.99	15.90	-41.8	73,902	-0.06%
2022/05/19	22	15.84	0	0.00	15.80	22	74,219	0.03%
2022/05/18	2	16.15	16	16.20	16.35	-14	74,585	-0.02%
2022/05/17	6	15.93	7	15.96	15.85	-1	74,977	0.00%
2022/05/16	18.2	15.89	27	15.71	15.85	-8.8	75,317	-0.01%
2022/05/13	19	16.02	13.1	16.02	16.00	5.9	75,827	0.01%
2022/05/12	69.6	16.03	89.1	16.04	15.85	-19.5	76,243	-0.03%
2022/05/11	37.6	16.49	20.1	16.56	16.40	17.5	75,317	0.02%
2022/05/10	42.4	16.67	12	16.70	16.70	30.4	75,489	0.04%
2022/05/09	96.8	16.91	32	16.87	16.85	64.8	75,350	0.09%
2022/05/06	34.3	17.31	29	17.35	17.45	5.3	75,578	0.01%
2022/05/05	34	17.72	20.6	17.90	17.65	13.4	77,448	0.02%
2022/05/04	56.3	17.67	0.6	17.85	17.70	55.7	77,747	0.07%
2022/05/03	18.5	17.67	11	17.63	17.70	7.5	78,503	0.01%
2022/04/29	19.1	17.89	47	18.02	17.95	-27.9	79,946	-0.03%
2022/04/28	9.5	17.62	8	17.71	17.90	1.5	81,077	0.00%
2022/04/27	47.8	17.76	70	17.70	17.80	-22.2	82,023	-0.03%
2022/04/26	40.3	18.22	3	18.23	18.20	37.3	82,580	0.05%
2022/04/25	18.1	18.19	17	18.20	18.15	1.1	83,009	0.00%
2022/04/22	17	18.44	4	18.45	18.60	13	84,359	0.02%
2022/04/21	64.1	18.44	0	0.00	18.40	64.1	87,723	0.07%
2022/04/20	2.2	18.45	5.7	18.47	18.75	-3.5	89,730	0.00%
2022/04/19	36	18.61	2	18.55	18.50	34	92,335	0.04%
2022/04/18	26.2	18.58	15.5	18.52	18.50	10.7	96,008	0.01%
2022/04/15	22.5	18.95	3	19.05	19.00	19.5	95,286	0.02%
2022/04/14	37.7	19.29	11	19.27	19.20	26.7	95,330	0.03%
2022/04/13	10.5	19.58	9.1	19.55	19.65	1.4	94,847	0.00%
2022/04/12	12.2	19.54	17	19.57	19.55	-4.8	95,107	-0.01%
2022/04/11	25.5	19.83	2	19.73	19.75	23.5	94,877	0.02%
2022/04/08	25.5	19.43	40	19.62	19.80	-14.5	95,305	-0.02%
2022/04/07	55.8	19.67	26.1	19.54	19.30	29.7	96,001	0.03%
2022/04/06	53	19.60	67.7	19.59	19.70	-14.7	95,900	-0.02%
2022/04/01	16.5	19.23	57	19.25	19.30	-40.5	95,306	-0.04%
2022/03/31	15.4	19.24	17.6	19.33	19.20	-2.2	94,938	0.00%
2022/03/30	9.2	19.01	15	19.07	19.05	-5.8	94,025	-0.01%
2022/03/29	14.2	18.89	11.4	18.90	18.95	2.8	94,476	0.00%
2022/03/28	13.8	18.82	15.1	18.69	18.95	-1.4	95,706	0.00%
2022/03/25	24.5	18.81	21.6	18.80	18.75	2.9	96,220	0.00%
2022/03/24	3.2	18.95	18	18.95	19.00	-14.8	97,646	-0.02%
2022/03/23	5	18.97	35	18.94	19.00	-30	100,697	-0.03%
2022/03/22	37.3	18.70	46	18.68	18.75	-8.7	100,951	-0.01%
2022/03/21	44.2	18.86	38	18.89	18.80	6.2	100,950	0.01%
2022/03/18	19	18.77	46.4	18.87	19.05	-27.3	100,367	-0.03%
2022/03/17	33.3	18.55	77	18.60	18.65	-43.7	97,396	-0.04%
2022/03/16	36.6	17.89	29	17.92	17.85	7.6	96,195	0.01%
2022/03/15	108.5	17.80	2	17.60	17.80	106.5	95,878	0.11%	大買/鉅額交易
2022/03/14	8	17.53	0	0.00	17.55	8	95,870	0.01%
2022/03/11	31.1	17.49	7.5	17.56	17.50	23.6	96,277	0.02%
2022/03/10	51.5	17.68	22.1	17.74	17.70	29.4	96,520	0.03%
2022/03/09	19	17.07	3	17.03	17.05	16	95,926	0.02%
2022/03/08	81	17.04	150	16.95	16.95	-69	95,709	-0.07%	大賣/
2022/03/07	69.5	17.00	37	17.00	17.05	32.5	94,838	0.03%
2022/03/04	107.8	17.97	51	18.03	17.90	56.8	92,986	0.06%	大買/
2022/03/03	30.3	18.44	54	18.46	18.45	-23.7	91,649	-0.03%
2022/03/02	105.1	18.36	61	18.49	18.40	44.1	92,395	0.05%	大買/
2022/03/01	22.3	18.69	19.5	18.71	18.75	2.8	91,081	0.00%
2022/02/25	24	18.79	17	18.84	18.95	7	90,730	0.01%
2022/02/24	61.5	18.94	45.2	18.95	18.85	16.3	90,257	0.02%
2022/02/23	2.1	19.34	10	19.30	19.35	-7.9	88,904	-0.01%
2022/02/22	45.8	19.24	9.9	19.32	19.40	35.9	90,191	0.04%
2022/02/21	13.5	19.54	6	19.55	19.60	7.5	91,665	0.01%
2022/02/18	10	19.50	83.9	19.44	19.50	-73.9	96,169	-0.08%
2022/02/17	8	19.42	12	19.49	19.35	-4	96,496	0.00%
2022/02/16	7.6	19.32	35	19.30	19.30	-27.4	97,777	-0.03%
2022/02/15	14.4	19.25	8.4	19.33	19.15	6	100,508	0.01%
2022/02/14	32.5	19.09	57.6	19.10	19.20	-25.1	100,398	-0.03%
2022/02/11	4	19.28	5	19.25	19.30	-1	99,506	0.00%
2022/02/10	7.3	19.13	4.5	19.19	19.30	2.8	99,021	0.00%
2022/02/09	26.1	19.31	25.6	19.31	19.30	0.5	98,611	0.00%
2022/02/08	12	19.18	19.5	19.22	19.25	-7.4	98,050	-0.01%
2022/02/07	15.5	18.96	90.5	18.87	19.10	-75	96,860	-0.08%
2022/01/26	25.6	18.18	3	18.22	18.20	22.6	94,430	0.02%
2022/01/25	18.8	18.13	10	18.22	18.20	8.8	93,985	0.01%
2022/01/24	23.7	18.15	21.5	18.26	18.45	2.2	93,199	0.00%
2022/01/21	36.2	18.40	11	18.38	18.40	25.2	91,776	0.03%
2022/01/20	52.7	18.68	54.5	18.62	18.75	-1.8	90,155	0.00%
2022/01/19	28.6	18.96	46	19.09	18.85	-17.4	88,874	-0.02%
2022/01/18	16.2	18.97	21.7	19.02	19.10	-5.5	87,706	-0.01%
2022/01/17	93.6	18.95	27.5	18.98	18.90	66.1	86,585	0.08%
2022/01/14	59.3	18.90	158.4	18.98	18.85	-99.1	84,692	-0.12%	大賣/
2022/01/13	32.6	18.47	72	18.56	18.65	-39.4	81,356	-0.05%
2022/01/12	136.5	18.33	68.1	18.40	18.45	68.4	79,413	0.09%	大買/
2022/01/11	120.1	17.98	203.6	18.02	18.25	-83.5	76,726	-0.11%	大買/大賣/
2022/01/10	26	17.23	5	17.30	17.35	21	73,683	0.03%
2022/01/07	57.5	17.30	6	17.32	17.30	51.5	73,695	0.07%
2022/01/06	3.1	17.21	145.1	17.23	17.25	-142	73,345	-0.19%	大賣/鉅額交易
2022/01/05	12.3	17.19	9.7	17.23	17.20	2.5	73,189	0.00%
2022/01/04	11.5	17.10	13	17.10	17.10	-1.5	73,110	0.00%
2022/01/03	52.5	17.17	87	17.21	17.15	-34.5	72,981	-0.05%
2021/12/30	18.3	17.48	15	17.46	17.50	3.3	71,626	0.00%
2021/12/29	139	17.36	48.8	17.46	17.60	90.2	70,492	0.13%	大買/
2021/12/28	8	16.95	43	17.01	17.10	-35	69,355	-0.05%
2021/12/27	6	16.88	14	16.93	16.90	-8	68,922	-0.01%
2021/12/24	1	16.85	86	16.86	16.85	-85	69,645	-0.12%
2021/12/23	3	16.62	15	16.70	16.70	-12	69,265	-0.02%
2021/12/22	12.6	16.54	15	16.70	16.65	-2.4	68,755	0.00%
2021/12/21	14	16.70	1	16.55	16.60	13	67,626	0.02%
2021/12/20	67	16.58	0	0.00	16.55	67	67,018	0.10%
2021/12/17	23.3	16.85	88.1	16.84	16.85	-64.8	65,735	-0.10%
2021/12/16	44	16.48	2	16.55	16.50	42	62,859	0.07%
2021/12/15	10.5	16.54	0	0.00	16.55	10.5	63,353	0.02%
2021/12/14	36	16.50	0.1	16.55	16.60	35.9	64,095	0.06%
2021/12/13	16	16.62	26	16.74	16.65	-10	65,341	-0.02%
2021/12/10	21	16.66	0	0.00	16.60	21	65,336	0.03%
2021/12/09	60	16.58	9	16.59	16.65	51	66,257	0.08%
2021/12/08	33.8	16.59	102	16.65	16.50	-68.3	66,982	-0.10%	大賣/
2021/12/07	17.1	16.49	33	16.70	16.70	-15.9	66,222	-0.02%
2021/12/06	105	16.45	2	16.40	16.45	103	65,707	0.16%	大買/鉅額交易
2021/12/03	52.4	16.42	16	16.50	16.35	36.4	65,448	0.06%
2021/12/02	3.5	16.11	0	0.00	16.15	3.5	65,049	0.01%
2021/12/01	22.1	16.18	1	16.15	16.25	21.1	64,906	0.03%
2021/11/30	16.2	16.15	1	16.40	16.40	15.2	64,479	0.02%
2021/11/29	25.3	16.13	11.9	16.18	16.20	13.4	64,003	0.02%
2021/11/26	50.3	16.47	92	16.35	16.35	-41.7	63,263	-0.07%
2021/11/25	20.2	16.67	32.1	16.70	16.80	-11.9	62,823	-0.02%
2021/11/24	63.2	16.84	11	17.00	16.80	52.2	63,421	0.08%
2021/11/23	106.6	16.86	17	16.84	16.80	89.6	62,961	0.14%	大買/
2021/11/22	20.7	16.64	11	16.69	16.70	9.7	62,204	0.02%
2021/11/19	84.3	16.82	23.1	16.93	16.85	61.3	61,861	0.10%
2021/11/18	1,085.9	17.08	1,349.9	17.16	17.10	-264	60,633	-0.44%	大買/大賣/鉅額交易
2021/11/17	38.5	16.73	168.8	16.79	16.95	-130.2	58,267	-0.22%	大賣/鉅額交易
2021/11/16	23.5	15.40	57	15.46	15.65	-33.5	54,411	-0.06%
2021/11/15	63.3	15.62	53	15.63	15.60	10.3	54,942	0.02%
2021/11/12	123.5	15.08	337.8	14.96	15.30	-214.3	53,620	-0.40%	大買/大賣/鉅額交易
2021/11/11	51	14.47	50	14.57	14.50	1	51,294	0.00%
2021/11/10	0.5	14.30	3	14.30	14.35	-2.5	53,352	0.00%
2021/11/09	10.5	14.30	29	14.30	14.30	-18.5	56,846	-0.03%
2021/11/08	2	14.25	26.5	14.22	14.30	-24.5	57,001	-0.04%
2021/11/05	30	14.11	3	14.15	14.15	27	58,065	0.05%
2021/11/04	18	14.19	21.4	14.20	14.15	-3.4	59,407	-0.01%
2021/11/03	5	14.10	16.9	14.11	14.15	-11.9	60,455	-0.02%
2021/11/02	5	14.12	3.4	14.15	14.15	1.6	61,236	0.00%
2021/11/01	24.5	14.10	0	0.00	14.10	24.5	61,653	0.04%
2021/10/29	10	14.23	0	0.00	14.20	10	61,686	0.02%
2021/10/28	1	14.30	0	0.00	14.35	1	61,681	0.00%
2021/10/27	2	14.33	0	0.00	14.30	2	61,901	0.00%
2021/10/26	2	14.30	12	14.25	14.30	-10	62,189	-0.02%
2021/10/25	3	14.10	0	0.00	14.15	3	62,115	0.00%
2021/10/22	10	14.12	0	0.00	14.15	10	63,530	0.02%
2021/10/21	2	14.18	5	14.20	14.15	-3	64,559	0.00%
2021/10/20	28.9	14.14	25	14.16	14.15	3.9	64,956	0.01%
2021/10/19	8	14.24	0	0.00	14.25	8	65,046	0.01%
2021/10/18	0	0.00	5	14.15	14.20	-5	65,164	-0.01%
2021/10/15	10	14.05	33	14.10	14.10	-23	65,357	-0.04%
2021/10/14	36.8	14.02	10	14.00	14.00	26.8	66,634	0.04%
2021/10/13	17	14.11	0	0.00	14.10	17	68,350	0.02%
2021/10/12	17.1	14.08	40.6	14.12	14.20	-23.5	70,419	-0.03%
2021/10/08	15.5	14.07	10	14.15	14.15	5.5	70,965	0.01%
2021/10/07	7	14.14	16	14.15	14.10	-9	71,561	-0.01%
2021/10/06	16.1	13.99	2	13.95	14.00	14.1	72,631	0.02%
2021/10/05	156.1	13.85	10	13.95	13.95	146.1	73,764	0.20%	大買/鉅額交易
2021/10/04	16	13.95	29	13.93	13.90	-13	74,530	-0.02%
2021/10/01	43	13.97	0	0.00	14.00	43	76,499	0.06%
2021/09/30	22.2	14.13	77	14.15	14.20	-54.8	76,853	-0.07%
2021/09/29	25.3	14.05	12	14.10	14.05	13.3	77,139	0.02%
2021/09/28	14	14.11	31	14.12	14.20	-17	77,236	-0.02%
2021/09/27	36	14.20	53.2	14.20	14.20	-17.2	77,492	-0.02%
2021/09/24	71	14.05	14	14.09	14.10	57	77,668	0.07%
2021/09/23	64	14.14	0.1	14.15	14.10	63.9	77,779	0.08%
2021/09/22	39.6	13.91	27	13.97	14.10	12.6	78,426	0.02%
2021/09/17	89.8	14.37	0	0.00	14.25	89.8	78,310	0.11%
2021/09/16	64.6	14.56	75.4	14.57	14.50	-10.8	77,892	-0.01%
2021/09/15	14	14.29	4	14.31	14.35	10	76,980	0.01%
2021/09/14	19	14.26	29	14.27	14.30	-10	78,401	-0.01%
2021/09/13	11	14.06	21	14.09	14.10	-10	80,629	-0.01%
2021/09/10	7	13.85	0	0.00	13.90	7	80,610	0.01%
2021/09/09	15	13.75	2	13.80	13.80	13	81,822	0.02%
2021/09/08	5	13.80	13.1	13.80	13.75	-8.1	81,808	-0.01%
2021/09/07	16	13.78	10	13.75	13.85	6	81,940	0.01%
2021/09/06	7	13.84	57	13.88	13.80	-50	81,919	-0.06%
2021/09/03	19.6	13.91	22	13.90	13.95	-2.4	81,961	0.00%
2021/09/02	28.2	13.81	0.3	13.85	13.75	27.9	82,377	0.03%
2021/09/01	6.4	14.05	1	14.00	14.10	5.4	81,731	0.01%
2021/08/31	43	14.02	16	14.07	14.20	27	81,436	0.03%
2021/08/30	13	14.04	16	14.08	14.20	-3	81,177	0.00%
2021/08/27	11	13.75	24	13.78	13.80	-13	80,857	-0.02%
2021/08/26	3	13.52	16	13.59	13.65	-13	80,751	-0.02%
2021/08/25	105.4	13.48	6	13.63	13.65	99.4	81,508	0.12%	大買/
2021/08/24	4	13.31	29	13.28	13.40	-25	81,434	-0.03%
2021/08/23	19	13.26	7	13.25	13.35	12	82,123	0.01%
2021/08/20	19	13.14	13	13.14	13.15	6	82,382	0.01%
2021/08/19	42.4	13.33	28	13.34	13.20	14.4	82,509	0.02%
2021/08/18	36.3	13.55	30	13.57	13.60	6.3	81,570	0.01%
2021/08/17	18.6	13.56	9	13.59	13.65	9.6	81,339	0.01%
2021/08/16	153.1	13.81	66	13.74	13.70	87.1	80,832	0.11%	大買/
2021/08/13	108.1	14.35	166.1	14.30	14.30	-58	78,735	-0.07%	大買/大賣/
2021/08/12	17.1	13.89	0	0.00	13.85	17.1	76,171	0.02%
2021/08/11	49	13.94	86.5	13.96	13.90	-37.5	77,421	-0.05%
2021/08/10	38.6	13.69	40	13.79	13.85	-1.4	79,013	0.00%
2021/08/09	26	14.18	50	14.15	14.15	-24	81,499	-0.03%
2021/08/06	35.6	14.18	36.9	14.27	14.25	-1.3	82,427	0.00%
2021/08/05	2	14.25	68.1	14.24	14.25	-66.1	84,791	-0.08%
2021/08/04	30	14.17	25.6	14.23	14.25	4.4	90,808	0.00%
2021/08/03	24	14.14	8.1	14.10	14.20	15.9	95,849	0.02%
2021/08/02	23	14.12	4	14.04	14.20	19	98,894	0.02%
2021/07/30	17	14.13	23	14.15	14.10	-6	99,430	-0.01%
2021/07/29	17	13.98	46	14.05	14.10	-29	100,379	-0.03%
2021/07/28	60.5	13.80	24.5	13.80	13.85	36	102,409	0.04%
2021/07/27	41.3	14.05	126	14.10	13.95	-84.7	106,150	-0.08%	大賣/
2021/07/26	48.2	14.40	30	14.46	14.25	18.2	107,347	0.02%
2021/07/23	21	14.35	15	14.33	14.40	6	109,081	0.01%
2021/07/22	58	14.20	17	14.16	14.20	41	111,678	0.04%
2021/07/21	50.8	14.10	3	14.07	14.10	47.8	114,878	0.04%
2021/07/20	108.2	14.11	27	14.14	14.15	81.2	120,639	0.07%	大買/
2021/07/19	381	14.58	14	14.76	14.45	367	121,839	0.30%	大買/鉅額交易
2021/07/16	108	14.51	138.4	14.54	14.70	-30.4	123,822	-0.02%	大買/大賣/
2021/07/15	7	14.10	32	14.12	14.20	-25	122,551	-0.02%
2021/07/14	28	13.87	64	13.92	13.95	-36	122,986	-0.03%
2021/07/13	12	14.00	29.3	13.93	13.80	-17.3	124,648	-0.01%
2021/07/12	46	14.04	62	14.04	13.95	-16	124,581	-0.01%
2021/07/09	23	13.75	11	13.85	13.70	12	124,502	0.01%
2021/07/08	26.2	13.86	123.1	13.87	13.95	-96.9	124,941	-0.08%	大賣/
2021/07/07	24	13.41	7.4	13.45	13.50	16.6	124,426	0.01%
2021/07/06	4.5	13.29	50	13.30	13.30	-45.5	126,833	-0.04%
2021/07/05	1	13.25	3.3	13.21	13.25	-2.3	126,659	0.00%
2021/07/02	13	13.13	23.3	13.09	13.15	-10.3	126,296	-0.01%
2021/07/01	20	13.09	32	13.07	13.05	-12	126,328	-0.01%
2021/06/30	3	13.13	26.5	13.15	13.15	-23.5	126,167	-0.02%
2021/06/29	29	13.05	24.8	13.13	13.00	4.2	126,127	0.00%
2021/06/28	20	13.20	48.1	13.18	13.20	-28.1	125,824	-0.02%
2021/06/25	12	12.94	44	12.96	12.95	-32	125,374	-0.03%
2021/06/24	20	12.80	20	12.93	12.80	0	125,396	0.00%
2021/06/23	14	12.87	17.4	12.93	12.85	-3.4	126,305	0.00%
2021/06/22	10.1	12.55	37	12.66	12.65	-26.9	126,230	-0.02%
2021/06/21	13	12.24	14	12.20	12.15	-1	123,178	0.00%
2021/06/18	41.1	12.31	4	12.34	12.25	37.1	122,899	0.03%
2021/06/17	42	12.41	11	12.31	12.45	31	122,509	0.03%
2021/06/16	6.7	12.34	3.2	12.31	12.35	3.5	124,544	0.00%
2021/06/15	32	12.40	57.1	12.40	12.40	-25.1	124,700	-0.02%
2021/06/11	7	12.45	60.7	12.45	12.50	-53.7	124,890	-0.04%
2021/06/10	22.2	12.40	57	12.45	12.45	-34.8	125,395	-0.03%
2021/06/09	17.5	12.44	50	12.45	12.45	-32.5	126,284	-0.03%
2021/06/08	11	12.55	3	12.55	12.55	8	126,469	0.01%
2021/06/07	4	12.45	8	12.47	12.50	-4	128,135	0.00%
2021/06/04	13.2	12.56	68	12.61	12.65	-54.8	128,650	-0.04%
2021/06/03	3	12.70	22.1	12.65	12.70	-19.1	129,597	-0.01%
2021/06/02	8.3	12.69	26	12.78	12.75	-17.7	130,004	-0.01%
2021/06/01	9.5	12.48	5	12.51	12.60	4.5	129,273	0.00%
2021/05/31	33.2	12.35	25	12.39	12.45	8.2	129,332	0.01%
2021/05/28	15.2	12.29	11.5	12.30	12.30	3.7	128,901	0.00%
2021/05/27	11	12.04	9	12.08	12.10	2	128,298	0.00%
2021/05/26	9	12.17	7.3	12.17	12.20	1.7	128,177	0.00%
2021/05/25	3	12.13	14	12.14	12.10	-11	128,520	-0.01%
2021/05/24	7.5	12.04	41	11.93	12.05	-33.5	128,334	-0.03%
2021/05/21	1	11.95	12	12.01	12.05	-11	128,303	-0.01%
2021/05/20	37.6	11.80	0	0.00	11.85	37.6	127,584	0.03%
2021/05/19	69.5	11.94	10	11.93	11.95	59.5	126,812	0.05%
2021/05/18	51.2	11.88	13.4	12.03	12.10	37.8	125,810	0.03%
2021/05/17	98	11.48	106	11.33	11.20	-8	123,704	-0.01%	大賣/
2021/05/14	44	12.10	21	12.10	12.10	23	119,729	0.02%
2021/05/13	159	12.16	14	12.10	12.10	145	117,481	0.12%	大買/鉅額交易
2021/05/12	161	12.57	182	12.48	12.40	-21	114,416	-0.02%	大買/大賣/
2021/05/11	152	13.19	83	13.39	13.00	69	108,102	0.06%	大買/
2021/05/10	105	13.27	94	13.37	13.35	11	102,931	0.01%	大買/
2021/05/07	11	12.75	4	12.79	12.85	7	100,112	0.01%
2021/05/06	30	12.67	3	12.65	12.75	27	99,754	0.03%
2021/05/05	91	12.55	10	12.69	12.60	81	98,452	0.08%
2021/05/04	140.8	12.46	291	12.33	12.35	-150.2	96,151	-0.16%	大買/大賣/鉅額交易
2021/05/03	71	13.03	71	13.21	13.00	0	91,250	0.00%
2021/04/29	49.7	13.08	25	13.09	13.05	24.7	89,321	0.03%
2021/04/28	150.5	13.17	64	13.15	13.15	86.5	86,923	0.10%	大買/
2021/04/27	260	13.38	101	13.31	13.45	159	84,339	0.19%	大買/大賣/鉅額交易
2021/04/26	183.7	13.10	132.1	13.19	13.50	51.6	80,862	0.06%	大買/大賣/
2021/04/23	24	12.15	209	12.07	12.30	-185	74,293	-0.25%	大賣/鉅額交易
2021/04/22	46	11.96	97	12.12	11.85	-51	72,104	-0.07%
2021/04/21	33	11.73	6	11.67	11.75	27	68,469	0.04%
2021/04/20	50.2	11.80	12	11.86	11.80	38.2	68,119	0.06%
2021/04/19	44	11.66	61	11.71	11.80	-17	67,727	-0.03%
2021/04/16	5.5	11.25	2	11.23	11.25	3.5	67,623	0.01%
2021/04/15	8	11.16	4	11.23	11.25	4	67,182	0.01%
2021/04/14	23.4	11.00	6.2	11.01	11.05	17.2	66,270	0.03%
2021/04/13	83.5	11.15	79	11.25	11.05	4.5	65,355	0.01%
2021/04/12	141.7	10.94	123.4	11.06	11.15	18.3	63,818	0.03%	大買/大賣/
2021/04/09	27	10.35	16	10.38	10.40	11	60,551	0.02%
2021/04/08	7.8	10.40	7.9	10.40	10.40	-0.1	60,532	0.00%
2021/04/07	49	10.40	17	10.37	10.45	32	61,313	0.05%
2021/04/06	9	10.48	36	10.49	10.45	-27	61,136	-0.04%
2021/04/01	15.5	10.47	0	0.00	10.50	15.5	60,829	0.03%
2021/03/31	26	10.40	12	10.45	10.50	14	60,761	0.02%
2021/03/30	37	10.38	43	10.35	10.40	-6	61,195	-0.01%
2021/03/29	6	10.45	27	10.50	10.50	-21	61,482	-0.03%
2021/03/26	88	10.54	20	10.58	10.50	68	62,181	0.11%
2021/03/25	34	10.45	27	10.46	10.50	7	62,038	0.01%
2021/03/24	20.2	10.19	8	10.16	10.20	12.2	62,349	0.02%
2021/03/23	15.2	10.23	3	10.22	10.20	12.2	62,367	0.02%
2021/03/22	2	10.10	30	10.10	10.15	-28	62,486	-0.04%
2021/03/19	8	10.06	18	10.06	10.00	-10	62,256	-0.02%
2021/03/18	14	10.04	20	10.02	10.00	-6	60,575	-0.01%
2021/03/17	14	10.04	24	10.06	10.05	-10	60,896	-0.02%
2021/03/16	2.9	10.08	102	10.10	10.10	-99.1	60,755	-0.16%	大賣/
2021/03/15	32.8	10.02	17	10.05	10.10	15.8	60,452	0.03%
2021/03/12	64	9.82	47	9.87	9.87	17	59,766	0.03%
2021/03/11	76	9.92	112	9.96	9.83	-36	60,524	-0.06%	大賣/
2021/03/10	2.2	9.77	22	9.80	9.80	-19.8	59,580	-0.03%
2021/03/09	14	9.64	72	9.66	9.70	-58	58,773	-0.10%
2021/03/08	5	9.51	2	9.47	9.46	3	57,704	0.01%
2021/03/05	1	9.38	5	9.41	9.44	-4	57,289	-0.01%
2021/03/04	27	9.37	0	0.00	9.45	27	58,862	0.05%
2021/03/03	1	9.42	7	9.43	9.42	-6	58,451	-0.01%
2021/03/02	36	9.37	0	0.00	9.28	36	57,903	0.06%
2021/02/26	18	9.40	26	9.37	9.30	-8	57,908	-0.01%
2021/02/25	30	9.37	69.3	9.48	9.55	-39.3	56,837	-0.07%
2021/02/24	0	0.00	25	9.37	9.31	-25	55,825	-0.04%
2021/02/23	13	9.25	9	9.24	9.29	4	55,424	0.01%
2021/02/22	9	9.22	3	9.20	9.20	6	54,947	0.01%
2021/02/19	10	9.16	3	9.21	9.20	7	54,816	0.01%
2021/02/18	6	9.23	17	9.23	9.25	-11	54,667	-0.02%
2021/02/17	21.3	9.17	9	9.19	9.19	12.3	54,240	0.02%
2021/02/05	12	9.03	0	0.00	9.06	12	53,406	0.02%
2021/02/04	5.3	9.01	10	9.04	9.03	-4.7	53,389	-0.01%
2021/02/03	22	9.01	20	9.01	9.05	2	53,773	0.00%
2021/02/02	4	8.97	12	9.00	8.95	-8	53,969	-0.01%
2021/02/01	52	8.94	1	8.96	8.93	51	53,717	0.09%
2021/01/29	27	8.99	0	0.00	8.92	27	53,647	0.05%
2021/01/28	15	8.97	2	8.94	8.94	13	53,137	0.02%
2021/01/27	5	9.04	5	9.02	9.01	0	52,475	0.00%
2021/01/26	2	9.06	0	0.00	9.04	2	52,234	0.00%
2021/01/25	1	9.04	1	9.10	9.08	0	51,945	0.00%
2021/01/22	2.5	9.05	0	0.00	9.04	2.5	51,816	0.00%
2021/01/21	3	9.14	17	9.12	9.06	-14	51,422	-0.03%
2021/01/20	41	9.14	0	0.00	9.06	41	51,121	0.08%
2021/01/19	0	0.00	3	9.25	9.31	-3	50,347	-0.01%
2021/01/18	3.9	9.17	9	9.17	9.25	-5.1	50,015	-0.01%
2021/01/15	6	9.34	6	9.35	9.28	0	49,517	0.00%
2021/01/14	29	9.44	32	9.46	9.46	-3	49,113	-0.01%
2021/01/13	27	9.55	8	9.53	9.51	19	48,581	0.04%
2021/01/12	23.5	9.48	22	9.51	9.47	1.5	47,754	0.00%
2021/01/11	52	9.67	25	9.73	9.71	27	46,504	0.06%
2021/01/08	73	9.38	13	9.35	9.41	60	44,014	0.14%
2021/01/07	25	9.33	5.3	9.30	9.29	19.7	43,079	0.05%
2021/01/06	54	9.29	9	9.30	9.28	45	42,418	0.11%
2021/01/05	0	0.00	4	9.23	9.24	-4	41,546	-0.01%
2021/01/04	0	0.00	8	9.24	9.24	-8	41,129	-0.02%
2020/12/31	3	9.29	104	9.29	9.30	-101	40,631	-0.25%	大賣/鉅額交易
2020/12/30	103	9.37	12.3	9.32	9.38	90.7	39,974	0.23%	大買/
2020/12/29	0	0.00	3	9.20	9.18	-3	38,800	-0.01%
2020/12/28	10	9.18	0	0.00	9.17	10	38,423	0.03%
2020/12/25	47	9.23	12	9.26	9.20	35	38,192	0.09%
2020/12/24	33	9.15	32	9.17	9.22	1	37,695	0.00%
2020/12/22	7	9.11	31	9.09	9.05	-24	35,227	-0.07%
2020/12/21	10.8	9.06	1	9.07	9.11	9.8	34,095	0.03%
2020/12/18	51	9.17	11	9.17	9.04	40	32,588	0.12%
2020/12/17	5	9.12	5.5	9.15	9.15	-0.5	30,533	0.00%
2020/12/16	1	9.10	15	9.10	9.10	-14	29,857	-0.05%
2020/12/15	18	8.97	3	8.96	8.94	15	29,180	0.05%
2020/12/14	20	9.05	0	0.00	9.06	20	28,503	0.07%
2020/12/11	62	9.05	101	9.02	9.07	-39	27,831	-0.14%	大賣/
2020/12/10	8	8.92	0	0.00	8.96	8	26,740	0.03%
2020/12/09	19	8.88	0	0.00	8.90	19	26,316	0.07%
2020/12/08	26	9.05	14.1	9.03	8.95	11.9	25,947	0.05%
2020/12/07	108.7	9.18	10	9.11	9.13	98.7	25,171	0.39%	大買/
2020/12/04	3	8.99	40	8.99	9.00	-37	23,819	-0.16%
2020/12/03	9	8.89	10	8.94	8.92	-1	22,879	0.00%
2020/12/02	16	8.92	13	8.91	8.93	3	22,440	0.01%
2020/12/01	5	8.86	0.3	8.88	8.88	4.7	21,754	0.02%
2020/11/30	21	8.87	1	8.92	8.92	20	21,563	0.09%
2020/11/27	3	8.69	3	8.72	8.74	0	19,732	0.00%
2020/11/24	70	8.66	1	8.66	8.69	69	19,222	0.36%
2020/11/23	3	8.67	0	0.00	8.68	3	19,056	0.02%
2020/11/20	0.1	8.67	0	0.00	8.64	0.1	18,889	0.00%
2020/11/18	0	0.00	3	8.70	8.72	-3	18,609	-0.02%
2020/11/17	3	8.65	1	8.68	8.66	2	18,466	0.01%
2020/11/16	0	0.00	9	8.67	8.68	-9	18,839	-0.05%
2020/11/13	0	0.00	4	8.64	8.64	-4	18,914	-0.02%
2020/11/12	10	8.69	2	8.64	8.69	8	18,904	0.04%
2020/11/11	3	8.75	20	8.77	8.79	-17	18,722	-0.09%
2020/11/10	7	8.69	0	0.00	8.67	7	18,183	0.04%
2020/11/09	2	8.62	2	8.61	8.62	0	17,793	0.00%
2020/11/06	1	8.56	1.4	8.53	8.58	-0.4	17,608	0.00%
2020/11/05	0	0.00	0.1	8.52	8.52	-0.1	17,546	0.00%
2020/10/28	1	8.49	5	8.50	8.50	-4	17,975	-0.02%
2020/10/22	0.4	8.48	5	8.51	8.44	-4.6	18,859	-0.02%
2020/10/21	0	0.00	4	8.52	8.50	-4	18,834	-0.02%
2020/10/19	0	0.00	10	8.51	8.50	-10	19,162	-0.05%
2020/10/15	15	8.43	0	0.00	8.42	15	19,745	0.08%
2020/10/14	10	8.50	7	8.51	8.47	3	19,782	0.02%
2020/10/13	5	8.50	0	0.00	8.50	5	19,956	0.03%
2020/10/12	6	8.54	0	0.00	8.55	6	20,127	0.03%
2020/10/08	0.7	8.59	21	8.60	8.60	-20.3	20,342	-0.10%
2020/10/07	0	0.00	10	8.56	8.55	-10	20,568	-0.05%
2020/10/06	5	8.60	10	8.60	8.61	-5	20,790	-0.02%
2020/09/30	0	0.00	30	8.55	8.51	-30	21,654	-0.14%
2020/09/29	3	8.49	31	8.52	8.51	-28	21,984	-0.13%
2020/09/25	12	8.26	0	0.00	8.33	12	24,011	0.05%
2020/09/24	13	8.27	0	0.00	8.21	13	25,377	0.05%
2020/09/23	2	8.45	0	0.00	8.46	2	25,610	0.01%
2020/09/22	1	8.51	0	0.00	8.50	1	26,012	0.00%
2020/09/17	16	8.71	0	0.00	8.70	16	26,146	0.06%
2020/09/16	0	0.00	6	8.75	8.74	-6	26,213	-0.02%
2020/09/14	3	8.79	2	8.76	8.77	1	26,778	0.00%
2020/09/11	4	8.76	1	8.77	8.77	3	26,860	0.01%
2020/09/10	0.1	8.70	55	8.63	8.70	-54.9	26,718	-0.21%
2020/09/08	2	8.66	1	8.65	8.66	1	27,064	0.00%
2020/09/07	0.4	8.62	11	8.64	8.62	-10.6	27,362	-0.04%
2020/09/03	11	8.70	0	0.00	8.59	11	27,964	0.04%
2020/09/02	1.1	8.55	0	0.00	8.57	1.1	27,849	0.00%
2020/09/01	0	0.00	1	8.62	8.60	-1	28,084	0.00%
2020/08/31	3	8.54	10	8.66	8.54	-7	28,148	-0.02%
2020/08/28	0	0.00	2	8.61	8.61	-2	28,056	-0.01%
2020/08/27	2	8.57	2	8.60	8.57	0	28,494	0.00%
2020/08/26	0	0.00	0.1	8.58	8.58	-0.1	28,682	0.00%
2020/08/25	0	0.00	5.2	8.62	8.58	-5.2	29,029	-0.02%
2020/08/24	11	8.52	0	0.00	8.53	11	29,425	0.04%
2020/08/21	1	8.52	2	8.50	8.56	-1	29,646	0.00%
2020/08/20	20	8.47	0	0.00	8.41	20	29,657	0.07%
2020/08/19	0	0.00	0	8.65	8.65	0	29,248	0.00%
2020/08/18	10.1	8.67	0	0.00	8.67	10.1	29,074	0.03%
2020/08/17	1	8.64	2	8.69	8.70	-1	29,196	0.00%
2020/08/14	2	8.64	53	8.67	8.66	-51	29,191	-0.17%
2020/08/13	0.1	8.68	1	8.65	8.68	-0.9	29,262	0.00%
2020/08/12	1	8.67	0	0.00	8.68	1	29,449	0.00%
2020/08/10	1	8.73	0	0.00	8.72	1	29,663	0.00%
2020/08/07	2	8.63	0	0.00	8.66	2	29,659	0.01%
2020/08/06	1	8.72	2	8.72	8.71	-1	29,540	0.00%
2020/08/05	3	8.62	30	8.65	8.63	-27	29,537	-0.09%
2020/08/04	7.8	8.60	10	8.62	8.58	-2.2	29,689	-0.01%
2020/08/03	10.4	8.53	0	0.00	8.53	10.4	29,707	0.03%
2020/07/31	19.2	8.66	0	0.00	8.64	19.2	29,568	0.06%
2020/07/30	13	8.64	0	0.00	8.66	13	29,583	0.04%
2020/07/29	13	8.74	0	0.00	8.75	13	29,487	0.04%
2020/07/27	6	8.69	0	0.00	8.61	6	30,109	0.02%
2020/07/24	3.1	8.75	0	0.00	8.75	3.1	30,314	0.01%
2020/07/23	4	8.85	2.3	8.85	8.86	1.7	30,505	0.01%
2020/07/22	0	0.00	22.5	8.87	8.90	-22.5	30,663	-0.07%
2020/07/21	10	8.88	6	8.92	8.85	4	30,465	0.01%
2020/07/20	1	8.90	2	8.92	8.94	-1	30,241	0.00%
2020/07/17	0	0.00	4	8.94	8.91	-4	30,297	-0.01%
2020/07/16	4	8.87	0	0.00	8.87	4	30,725	0.01%
2020/07/15	8	8.92	0	0.00	8.86	8	30,708	0.03%
2020/07/14	12	8.88	0	0.00	8.88	12	30,875	0.04%
2020/07/13	1	8.75	0	0.00	8.81	1	31,115	0.00%
2020/07/10	58	8.75	31	8.80	8.75	27	31,523	0.09%
2020/07/09	21	8.87	0	0.00	8.83	21	31,610	0.07%
2020/07/08	66	8.93	0.1	8.92	8.92	65.9	31,802	0.21%
2020/07/07	42	8.95	6.2	8.96	8.94	35.8	31,687	0.11%
2020/07/06	43	9.05	23	9.03	9.04	20	31,066	0.06%
2020/07/03	12	9.47	31	9.47	9.47	-19	29,825	-0.06%
2020/07/02	67	9.46	77.8	9.46	9.48	-10.8	28,526	-0.04%
2020/07/01	1	9.46	33	9.47	9.48	-32	28,038	-0.11%
2020/06/30	0	0.00	2	9.40	9.46	-2	27,582	-0.01%
2020/06/29	3	9.32	2	9.34	9.37	1	27,984	0.00%
2020/06/24	1	9.36	6	9.38	9.34	-5	27,915	-0.02%
2020/06/23	5	9.37	0	0.00	9.33	5	28,234	0.02%
2020/06/22	2	9.33	0	0.00	9.32	2	28,295	0.01%
2020/06/19	7	9.31	1	9.34	9.26	6	28,847	0.02%
2020/06/18	0	0.00	8.5	9.35	9.40	-8.5	28,729	-0.03%
2020/06/17	3	9.39	0	0.00	9.40	3	28,912	0.01%
2020/06/16	22	9.37	0	0.00	9.39	22	29,766	0.07%
2020/06/15	6	9.18	0	0.00	9.27	6	31,261	0.02%
2020/06/12	1	9.14	13	9.05	9.16	-12	31,650	-0.04%
2020/06/11	6	9.27	15	9.29	9.20	-9	32,027	-0.03%
2020/06/10	4	9.46	7	9.46	9.47	-3	31,963	-0.01%
2020/06/09	0	0.00	1	9.48	9.48	-1	33,030	0.00%
2020/06/08	0	0.00	11	9.50	9.49	-11	33,656	-0.03%
2020/06/05	6	9.40	0	0.00	9.40	6	33,743	0.02%
2020/06/04	1	9.33	1	9.33	9.36	0	34,278	0.00%
2020/06/03	2	9.27	2	9.34	9.30	0	34,614	0.00%
2020/06/02	0	0.00	10	9.16	9.14	-10	34,369	-0.03%
2020/06/01	9	9.14	0	0.00	9.11	9	34,332	0.03%
2020/05/29	2	9.09	0	0.00	9.09	2	34,099	0.01%
2020/05/28	1	8.99	0	0.00	9.00	1	33,815	0.00%
2020/05/27	1	9.06	0	0.00	9.07	1	33,948	0.00%
2020/05/26	2	9.04	0	0.00	9.02	2	34,214	0.01%
2020/05/25	5.4	8.91	0	0.00	8.97	5.4	34,322	0.02%
2020/05/21	1	9.03	13	9.00	9.01	-12	34,522	-0.03%
2020/05/20	1	9.00	0	0.00	9.02	1	34,534	0.00%
2020/05/19	4	9.01	0	0.00	9.00	4	34,542	0.01%
2020/05/15	11	8.99	0	0.00	8.95	11	34,217	0.03%
2020/05/14	6	9.00	7	9.00	8.99	-1	34,006	0.00%
2020/05/13	2	9.05	0	0.00	9.04	2	33,834	0.01%
2020/05/12	5.5	9.05	0	0.00	9.04	5.5	33,932	0.02%
2020/05/11	18	9.11	6.2	9.08	9.10	11.8	33,846	0.03%
2020/05/08	11	8.99	0	0.00	8.98	11	33,671	0.03%
2020/05/07	10	8.98	0	0.00	8.93	10	33,666	0.03%
2020/05/06	10	8.94	4	8.97	8.90	6	33,670	0.02%
2020/05/05	14	8.99	1	9.03	8.92	13	33,636	0.04%
2020/05/04	33	8.72	55	8.85	8.93	-22	33,672	-0.07%
2020/04/30	11	9.07	17	9.07	9.06	-6	33,466	-0.02%
2020/04/29	46	8.96	36.2	8.94	8.98	9.8	33,376	0.03%
2020/04/28	17	8.66	10	8.72	8.76	7	33,328	0.02%
2020/04/27	15.9	8.60	35	8.58	8.58	-19.1	34,140	-0.06%
2020/04/24	3	8.46	11	8.48	8.40	-8	34,012	-0.02%
2020/04/23	20	8.39	45	8.46	8.43	-25	34,060	-0.07%
2020/04/22	50	8.36	13	8.42	8.39	37	33,930	0.11%
2020/04/21	79	8.41	69	8.37	8.36	10	33,923	0.03%
2020/04/20	20	8.60	0	0.00	8.56	20	33,551	0.06%
2020/04/17	11	8.65	19	8.64	8.60	-8	33,599	-0.02%
2020/04/16	35.8	8.54	31	8.58	8.51	4.8	33,464	0.01%
2020/04/15	20	8.57	40	8.66	8.66	-20	33,094	-0.06%
2020/04/14	26	8.54	10	8.48	8.51	16	32,751	0.05%
2020/04/13	27	8.30	12	8.28	8.35	15	32,360	0.05%
2020/04/10	0	0.00	6	8.11	8.13	-6	31,789	-0.02%
2020/04/09	1	7.90	12	7.93	7.95	-11	31,596	-0.03%
2020/04/08	1	7.77	5	7.80	7.83	-4	31,500	-0.01%
2020/04/07	23	7.72	0	0.00	7.76	23	31,386	0.07%
2020/04/06	0	0.00	33	7.61	7.65	-33	31,416	-0.11%
2020/04/01	3	7.52	0	0.00	7.51	3	31,248	0.01%
2020/03/31	40	7.54	0	0.00	7.42	40	31,109	0.13%
2020/03/30	1	7.70	0	0.00	7.74	1	30,327	0.00%
2020/03/26	13	7.59	4	7.60	7.60	9	29,712	0.03%
2020/03/25	5	7.57	0	0.00	7.54	5	29,961	0.02%
2020/03/24	12	7.33	5	7.36	7.26	7	29,536	0.02%
2020/03/23	3	7.07	0	0.00	7.01	3	29,297	0.01%
2020/03/20	0	0.00	49.9	7.33	7.35	-49.9	29,208	-0.17%
2020/03/19	51	7.04	2	7.02	6.90	49	28,477	0.17%
2020/03/18	2	7.63	2	7.56	7.50	0	27,654	0.00%
2020/03/17	30	7.69	2	7.66	7.60	28	27,212	0.10%
2020/03/16	22	8.08	3.1	7.95	7.93	18.9	26,615	0.07%
2020/03/13	27	7.95	2	7.80	8.29	25	26,174	0.10%
2020/03/12	13	8.69	12	8.81	8.56	1	24,977	0.00%
2020/03/11	8	9.01	0.1	9.00	8.97	7.9	24,337	0.03%
2020/03/10	31	8.96	18	8.99	9.00	13	24,120	0.05%
2020/03/09	3	9.04	2	9.05	9.03	1	23,767	0.00%
2020/03/06	5	9.20	5	9.19	9.18	0	23,205	0.00%
2020/03/05	1	9.32	40	9.34	9.36	-39	23,122	-0.17%
2020/03/03	10	9.19	20	9.25	9.17	-10	23,128	-0.04%
2020/03/02	2	9.05	3	9.09	9.10	-1	23,074	0.00%
2020/02/27	22	9.18	1	9.19	9.16	21	23,444	0.09%
2020/02/26	0.4	9.21	0	0.00	9.21	0.4	23,176	0.00%
2020/02/24	5	9.28	0	0.00	9.30	5	23,082	0.02%
2020/02/19	2	9.38	3	9.42	9.41	-1	22,921	0.00%
2020/02/18	0	0.00	88	9.36	9.37	-88	22,971	-0.38%
2020/02/17	0	0.00	261	9.37	9.36	-261	23,118	-1.13%	大賣/鉅額交易
2020/02/12	10	9.35	0	0.00	9.35	10	24,020	0.04%
2020/02/11	1.2	9.40	0	0.00	9.36	1.2	24,391	0.01%
2020/02/10	79	9.27	4	9.27	9.31	75	25,741	0.29%
2020/02/07	2	9.37	0	0.00	9.35	2	26,401	0.01%
2020/02/05	3.2	9.29	0	0.00	9.33	3.2	27,138	0.01%
2020/02/04	0	0.00	35	9.31	9.29	-35	27,028	-0.13%
2020/02/03	8.6	9.21	0	0.00	9.23	8.6	27,101	0.03%
2020/01/31	1	9.38	10	9.37	9.29	-9	26,842	-0.03%
2020/01/30	45.9	9.28	4	9.47	9.26	41.9	26,536	0.16%
2020/01/20	13	9.84	2	9.85	9.84	11	25,320	0.04%
2020/01/17	0.1	9.85	0	0.00	9.85	0.1	25,290	0.00%
2020/01/15	1	9.83	23	9.88	9.84	-22	25,653	-0.09%
2020/01/13	24	9.81	74	9.81	9.83	-50	25,487	-0.20%
2020/01/10	9	9.75	5	9.76	9.74	4	25,698	0.02%
2020/01/09	0	0.00	2	9.65	9.63	-2	25,855	-0.01%
2020/01/08	3.2	9.59	6	9.57	9.56	-2.8	25,981	-0.01%
2020/01/07	0	0.00	5	9.65	9.65	-5	25,779	-0.02%
2020/01/06	7	9.68	4	9.72	9.65	3	25,811	0.01%
2020/01/03	0	0.00	7	9.75	9.76	-7	25,773	-0.03%
2020/01/02	5	9.72	5	9.74	9.72	0	25,819	0.00%
2019/12/30	29.8	9.77	0	0.00	9.72	29.8	25,617	0.12%
2019/12/27	2	9.80	0	0.00	9.79	2	25,536	0.01%
2019/12/26	0	0.00	48.2	9.79	9.79	-48.2	25,435	-0.19%
2019/12/25	6	9.80	0	0.00	9.81	6	25,467	0.02%
2019/12/23	0.1	9.82	0	0.00	9.87	0.1	25,535	0.00%
2019/12/20	0	0.00	1	9.86	9.81	-1	25,509	0.00%
2019/12/19	1.1	9.89	10	9.84	9.89	-8.9	25,067	-0.04%
2019/12/18	0	0.00	1	9.89	9.90	-1	24,854	0.00%
2019/12/17	0	0.00	11	9.88	9.93	-11	24,888	-0.04%
2019/12/16	22	9.90	200	9.94	9.81	-178	24,640	-0.72%	大賣/鉅額交易
2019/12/13	200	9.92	0	0.00	9.91	200	24,391	0.82%	大買/鉅額交易
2019/12/12	8	9.74	0	9.72	9.77	8	23,478	0.03%
2019/12/11	67	9.70	0	0.00	9.69	67	23,270	0.29%
2019/12/10	6	9.67	1	9.67	9.66	5	23,292	0.02%
2019/12/09	0	0.00	35	9.66	9.66	-35	23,321	-0.15%
2019/12/05	0	0.00	2.7	9.65	9.62	-2.7	23,280	-0.01%
2019/12/04	3	9.55	0	0.00	9.58	3	23,074	0.01%
2019/12/03	6.1	9.62	46	9.62	9.62	-39.9	22,973	-0.17%
2019/12/02	5.1	9.65	0	0.00	9.66	5.1	22,910	0.02%
2019/11/29	17	9.73	0	0.00	9.71	17	22,714	0.07%
2019/11/28	52	9.82	2	9.82	9.80	50	22,477	0.22%
2019/11/27	69	9.84	0	0.00	9.82	69	22,536	0.31%
2019/11/26	5	9.92	2	9.90	9.87	3	22,388	0.01%
2019/11/25	11	9.90	0	0.00	9.92	11	21,636	0.05%
2019/11/22	0	0.00	2	9.82	9.88	-2	22,022	-0.01%
2019/11/21	5	9.77	0	9.78	9.78	5	21,968	0.02%
2019/11/20	8	9.84	0	0.00	9.87	8	21,685	0.04%
2019/11/19	0	0.00	10	9.86	9.92	-10	21,566	-0.05%
2019/11/18	0	0.00	2	9.87	9.90	-2	21,519	-0.01%
2019/11/15	1	9.88	0	0.00	9.90	1	21,380	0.00%
2019/11/14	8	9.83	1	9.83	9.83	7	21,305	0.03%
2019/11/12	1	9.94	0	0.00	9.97	1	21,254	0.00%
2019/11/11	3	9.90	92	9.90	9.89	-89	21,061	-0.42%
2019/11/08	2	10.10	2.1	10.05	10.00	-0.1	20,524	0.00%
2019/11/07	28	10.09	22.1	10.09	10.10	5.9	20,082	0.03%
2019/11/06	137	9.94	95	9.98	9.94	42	18,601	0.23%	大買/
2019/11/05	2	9.83	11	9.83	9.86	-9	18,098	-0.05%
2019/11/04	1	9.64	17	9.64	9.65	-16	17,590	-0.09%
2019/11/01	20	9.51	0	0.00	9.54	20	17,576	0.11%
2019/10/30	0	0.00	1	9.53	9.53	-1	17,597	-0.01%
2019/10/25	1	9.49	0	0.00	9.47	1	17,436	0.01%
2019/10/24	1	9.50	1	9.44	9.54	0	17,336	0.00%
2019/10/23	3	9.41	0	0.00	9.41	3	17,087	0.02%
2019/10/22	0	0.00	0	9.45	9.49	0	17,005	0.00%
2019/10/17	1	9.45	16	9.40	9.46	-15	16,469	-0.09%
2019/10/16	0	0.00	5	9.34	9.34	-5	16,019	-0.03%
2019/10/14	0	0.00	24	9.25	9.27	-24	16,051	-0.15%
2019/10/09	7	9.12	3	9.15	9.11	4	15,930	0.03%
2019/10/08	0	0.00	16.6	9.25	9.20	-16.6	15,837	-0.10%
2019/10/07	3	9.18	0	0.00	9.15	3	15,905	0.02%
2019/10/04	1	9.17	0	0.00	9.17	1	15,892	0.01%
2019/10/03	81	9.16	0	0.00	9.14	81	15,974	0.51%
2019/10/01	0.3	9.29	30	9.25	9.29	-29.7	15,899	-0.19%
2019/09/27	16	9.28	0	0.00	9.24	16	16,020	0.10%
2019/09/26	33	9.32	0.1	9.31	9.31	32.9	16,324	0.20%
2019/09/25	13.1	9.32	0	0.00	9.34	13.1	16,467	0.08%
2019/09/24	34	9.39	35	9.37	9.37	-1	16,455	-0.01%
2019/09/20	7	9.38	6	9.38	9.37	1	16,873	0.01%
2019/09/19	0	0.00	3	9.41	9.42	-3	16,626	-0.02%
2019/09/18	6	9.44	3	9.42	9.42	3	16,719	0.02%
2019/09/17	0	0.00	7	9.39	9.45	-7	16,676	-0.04%
2019/09/16	0	0.00	19	9.47	9.44	-19	16,935	-0.11%
2019/09/12	0	0.00	10	9.43	9.44	-10	16,974	-0.06%
2019/09/11	4	9.40	0	0.00	9.40	4	17,073	0.02%
2019/09/10	11	9.35	27	9.34	9.39	-16	16,977	-0.09%
2019/09/09	0	9.29	66	9.30	9.32	-66	16,832	-0.39%
2019/09/06	0	0.00	24	9.26	9.25	-24	16,853	-0.14%
2019/09/05	0	9.22	46	9.20	9.28	-46	16,910	-0.27%
2019/09/03	5	9.10	0	0.00	9.07	5	16,907	0.03%
2019/09/02	5	9.10	0	0.00	9.13	5	16,980	0.03%
2019/08/30	7	9.04	0.4	9.04	9.09	6.6	17,154	0.04%
2019/08/29	7	8.99	0	0.00	8.99	7	17,126	0.04%
2019/08/27	3	9.00	0	0.00	8.96	3	17,343	0.02%
2019/08/26	15	9.01	15	8.99	9.00	0	17,126	0.00%
2019/08/23	11	9.06	2.7	9.05	9.05	8.3	17,253	0.05%
2019/08/22	10	9.05	0	0.00	9.06	10	17,462	0.06%
2019/08/21	5.8	9.05	0	0.00	9.05	5.8	19,290	0.03%
2019/08/19	0.2	9.15	0	0.00	9.13	0.2	19,450	0.00%
2019/08/16	0	0.00	7	9.13	9.16	-7	19,725	-0.04%
2019/08/14	1	9.07	1.2	9.11	9.06	-0.2	20,211	0.00%
2019/08/13	5	9.07	0	0.00	9.06	5	20,299	0.02%
2019/08/08	1	9.05	0	0.00	9.06	1	20,972	0.00%
2019/08/07	14	8.99	2	9.00	8.99	12	21,188	0.06%
2019/08/06	9	8.97	0	0.00	9.02	9	21,745	0.04%
2019/08/05	20	9.08	0	0.00	9.08	20	21,641	0.09%
2019/08/02	16	9.15	0	0.00	9.15	16	21,731	0.07%
2019/08/01	23	9.22	0	0.00	9.22	23	22,011	0.10%
2019/07/31	5	9.28	10	9.33	9.28	-5	22,200	-0.02%
2019/07/29	0	0.00	8.7	9.31	9.35	-8.7	22,397	-0.04%
2019/07/26	1	9.27	0	0.00	9.32	1	22,450	0.00%
2019/07/25	1	9.27	0	0.00	9.25	1	22,706	0.00%
2019/07/24	11	9.25	0	0.00	9.27	11	23,004	0.05%
2019/07/23	0	0.00	9	9.31	9.26	-9	23,066	-0.04%
2019/07/22	0	0.00	0	9.32	9.32	0	23,024	0.00%
2019/07/18	0	0.00	9	9.34	9.33	-9	23,137	-0.04%
2019/07/16	0	0.00	1	9.42	9.43	-1	22,952	0.00%
2019/07/11	1	9.44	3	9.41	9.48	-2	23,178	-0.01%
2019/07/09	0	0.00	2	9.30	9.28	-2	23,142	-0.01%
2019/07/08	0	0.00	20	9.30	9.33	-20	23,172	-0.09%
2019/07/05	2	9.32	10.8	9.32	9.32	-8.8	23,361	-0.04%
2019/07/03	12	9.51	0	0.00	9.50	12	23,813	0.05%
2019/07/02	0	0.00	9	9.51	9.55	-9	23,719	-0.04%
2019/07/01	0	0.00	40.3	9.55	9.50	-40.3	23,633	-0.17%
2019/06/28	0	0.00	35	9.55	9.47	-35	23,650	-0.15%
2019/06/27	0	0.00	50	9.53	9.50	-50	23,736	-0.21%
2019/06/26	0	0.00	40	9.50	9.50	-40	24,068	-0.17%
2019/06/19	31	9.43	37	9.41	9.47	-6	24,178	-0.02%
2019/06/18	1	9.36	0	0.00	9.36	1	24,121	0.00%
2019/06/13	0.9	9.29	0	0.00	9.27	0.9	24,631	0.00%
2019/06/12	3	9.35	16	9.30	9.37	-13	25,001	-0.05%
2019/06/10	0	0.00	4	9.53	9.53	-4	24,867	-0.02%
2019/06/05	0	0.00	4.2	9.34	9.33	-4.2	24,822	-0.02%
2019/05/30	0	0.00	20.1	9.21	9.24	-20.1	24,469	-0.08%
2019/05/29	4.1	9.11	0	0.00	9.10	4.1	24,505	0.02%
2019/05/28	4	9.18	0	0.00	9.14	4	24,400	0.02%
2019/05/27	1	9.20	1	9.19	9.23	0	22,768	0.00%
2019/05/24	12	9.18	0	0.00	9.20	12	22,801	0.05%
2019/05/23	4	9.15	0	0.00	9.20	4	22,752	0.02%
2019/05/22	23	9.34	1	9.31	9.30	22	22,513	0.10%
2019/05/21	71	9.43	35	9.44	9.42	36	22,425	0.16%
2019/05/20	10	9.10	0	0.00	9.16	10	21,915	0.05%
2019/05/17	7	9.03	0	0.00	9.05	7	21,729	0.03%
2019/05/16	5	9.11	0	0.00	9.03	5	21,397	0.02%
2019/05/14	63	9.28	10	9.26	9.21	53	21,090	0.25%
2019/05/13	15	9.54	0	0.00	9.48	15	20,271	0.07%
2019/05/10	19	9.49	25	9.53	9.48	-6	20,290	-0.03%
2019/05/09	5	9.55	13	9.62	9.50	-8	20,104	-0.04%
2019/05/08	8	9.65	0	0.00	9.65	8	19,659	0.04%
2019/05/07	32	9.79	8	9.79	9.75	24	19,271	0.12%
2019/05/06	68.7	9.81	0	0.00	9.81	68.7	19,210	0.36%
2019/05/03	0	0.00	2	9.93	9.92	-2	19,237	-0.01%
2019/05/02	17	9.92	0	0.00	9.91	17	19,193	0.09%
2019/04/30	23	9.95	0	0.00	9.95	23	18,925	0.12%
2019/04/29	9	9.99	7.6	10.00	10.05	1.4	18,540	0.01%
2019/04/26	5	9.92	0	0.00	9.96	5	18,447	0.03%
2019/04/25	7	9.96	0	0.00	9.96	7	18,460	0.04%
2019/04/24	0	0.00	1	9.99	9.97	-1	18,421	-0.01%
2019/04/22	0	0.00	50	10.00	9.99	-50	18,469	-0.27%
2019/04/18	4	9.96	90	10.00	10.00	-86	18,539	-0.46%
2019/04/15	0	0.00	8	10.05	10.00	-8	18,479	-0.04%
2019/04/11	1	10.10	0	0.00	10.05	1	18,594	0.01%
2019/04/10	4	10.05	0	0.00	10.05	4	18,387	0.02%
2019/04/09	0	10.00	0	0.00	10.05	0	17,940	0.00%
2019/04/08	2	10.05	0	0.00	10.05	2	17,801	0.01%
2019/04/03	2	10.10	63.9	10.05	10.10	-61.9	17,470	-0.35%
2019/04/02	51	10.15	2	10.05	10.05	49	17,350	0.28%
2019/04/01	8.3	10.07	0	0.00	10.05	8.3	17,227	0.05%
2019/03/29	80	10.24	16	10.27	10.30	64	16,867	0.38%
2019/03/28	20	10.03	0	0.00	10.15	20	16,524	0.12%
2019/03/27	5	10.05	0	0.00	10.05	5	16,354	0.03%
2019/03/25	10	10.05	0.1	10.00	10.00	9.9	16,538	0.06%
2019/03/21	4.3	10.20	14	10.20	10.20	-9.7	16,388	-0.06%
2019/03/20	10	10.15	1	10.10	10.20	9	16,230	0.06%
2019/03/19	1	10.15	0	0.00	10.15	1	16,204	0.01%
2019/03/18	0	0.00	5	10.00	10.10	-5	15,988	-0.03%
2019/03/15	10	9.97	11	10.00	10.05	-1	16,111	-0.01%
2019/03/14	15	9.97	1	9.97	9.95	14	15,711	0.09%
2019/03/13	0	0.00	17.8	9.99	10.00	-17.8	15,829	-0.11%
2019/03/12	5	9.98	0	0.00	9.99	5	15,957	0.03%
2019/03/11	11	9.92	0.8	9.92	9.90	10.2	16,141	0.06%
2019/03/08	6	9.92	2	9.91	9.92	4	16,271	0.02%
2019/03/07	2	9.94	0	0.00	9.95	2	17,306	0.01%
2019/03/06	5	9.95	19.2	9.94	9.91	-14.2	17,429	-0.08%
2019/03/05	9	9.91	0	0.00	9.90	9	17,481	0.05%
2019/03/04	4	9.92	0	0.00	9.94	4	17,435	0.02%
2019/02/27	0	0.00	6	9.99	9.97	-6	17,368	-0.03%
2019/02/25	12	9.99	0	0.00	10.00	12	17,307	0.07%
2019/02/22	0	0.00	1	9.97	9.99	-1	17,440	-0.01%
2019/02/20	6	9.98	0	0.00	10.00	6	17,636	0.03%
2019/02/18	0	0.00	9	9.96	9.92	-9	17,706	-0.05%
2019/02/15	15	9.88	0	0.00	9.86	15	17,768	0.08%
2019/02/14	4	9.89	0	0.00	9.86	4	17,845	0.02%
2019/02/13	0	0.00	9	9.97	9.94	-9	17,924	-0.05%
2019/02/12	9	9.87	0	0.00	9.90	9	17,928	0.05%
2019/02/11	2	9.99	11	9.99	9.91	-9	18,096	-0.05%
2019/01/24	1.2	9.80	2	9.78	9.92	-0.8	17,936	0.00%
2019/01/22	2	9.93	0	0.00	9.90	2	18,200	0.01%
2019/01/18	2	9.86	5	9.84	9.91	-3	18,554	-0.02%
2019/01/14	2	9.80	4.4	9.79	9.81	-2.4	20,159	-0.01%
2019/01/11	0	0.00	4	9.89	9.91	-4	20,775	-0.02%
2019/01/08	2	9.69	0	0.00	9.70	2	21,596	0.01%
2019/01/07	0	9.73	11	9.63	9.75	-11	22,042	-0.05%
2019/01/04	6	9.50	30	9.54	9.45	-24	22,438	-0.11%
2018/12/28	0	0.00	6	9.73	9.72	-6	24,167	-0.02%
2018/12/27	5	9.76	0	0.00	9.76	5	24,593	0.02%
2018/12/26	1	9.65	0	0.00	9.61	1	24,823	0.00%
2018/12/25	1	9.60	0	0.00	9.62	1	24,968	0.00%
2018/12/21	2	9.63	0	0.00	9.77	2	26,107	0.01%
2018/12/20	0.1	9.67	71	9.68	9.63	-70.9	26,950	-0.26%
2018/12/19	71	9.76	0	0.00	9.75	71	27,316	0.26%
2018/12/18	2	9.76	0	0.00	9.71	2	27,273	0.01%
2018/12/17	0	0.00	2	9.96	9.92	-2	27,377	-0.01%
2018/12/14	1	9.91	0	0.00	9.95	1	27,423	0.00%
2018/12/13	2	9.97	0	0.00	9.99	2	27,602	0.01%
2018/12/12	9	9.94	0	0.00	9.93	9	27,862	0.03%
2018/12/11	0	0.00	3	9.94	10.00	-3	27,790	-0.01%
2018/12/10	30.1	9.95	0	0.00	9.91	30.1	27,961	0.11%
2018/12/07	4	10.00	0	0.00	10.05	4	27,942	0.01%
2018/12/06	5	9.97	0	0.00	9.97	5	28,098	0.02%
2018/12/05	1	10.05	0	0.00	10.05	1	28,180	0.00%
2018/12/03	0	0.00	3	10.15	10.15	-3	28,223	-0.01%
2018/11/30	0	0.00	3	10.00	10.00	-3	28,230	-0.01%
2018/11/29	3	10.00	0	0.00	9.99	3	27,607	0.01%
2018/11/28	20	9.99	0	0.00	10.05	20	27,533	0.07%
2018/11/26	5	9.96	0	0.00	9.96	5	27,647	0.02%
2018/11/22	3	9.98	62	10.00	9.98	-59	27,636	-0.21%
2018/11/20	60	10.01	0	0.00	10.00	60	27,449	0.22%
2018/11/19	32	10.10	0	0.00	10.05	32	27,427	0.12%
2018/11/16	1	10.05	0	0.00	10.10	1	27,367	0.00%
2018/11/12	0	0.00	10	10.05	10.05	-10	27,341	-0.04%
2018/11/09	1	10.05	0	0.00	10.10	1	27,378	0.00%
2018/11/08	0	0.00	1	10.15	10.15	-1	27,347	0.00%
2018/11/07	0	0.00	2	10.00	10.10	-2	27,310	-0.01%
2018/11/06	1	9.96	1	9.95	9.93	0	27,451	0.00%
2018/11/05	1	9.85	0	0.00	9.95	1	27,692	0.00%
2018/11/01	12	9.92	30	9.86	9.90	-18	27,817	-0.06%
2018/10/31	20	9.90	0	0.00	9.93	20	27,948	0.07%
2018/10/30	1	9.71	7	9.69	9.76	-6	27,967	-0.02%
2018/10/29	3	9.54	0	0.00	9.60	3	28,118	0.01%
2018/10/26	1	9.51	12	9.48	9.55	-11	28,463	-0.04%
2018/10/25	5	9.54	3	9.56	9.51	2	28,360	0.01%
2018/10/24	35	9.79	20	9.69	9.76	15	27,969	0.05%
2018/10/23	16	9.96	3	9.97	9.94	13	27,462	0.05%
2018/10/22	3	9.96	0	0.00	10.05	3	27,152	0.01%
2018/10/19	22	10.01	9.6	10.00	10.00	12.4	27,173	0.05%
2018/10/18	3	10.05	0	0.00	10.10	3	27,036	0.01%
2018/10/17	0	0.00	11	10.35	10.20	-11	26,848	-0.04%
2018/10/16	44	10.24	0	0.00	10.20	44	26,642	0.17%
2018/10/12	18	10.13	12	10.20	10.35	6	26,253	0.02%
2018/10/11	66	10.27	2	10.20	10.20	64	25,918	0.25%
2018/10/09	1	10.85	8	10.85	10.85	-7	24,426	-0.03%
2018/10/08	8	10.99	0	10.95	10.90	8	24,243	0.03%
2018/10/04	12	11.05	0	0.00	11.00	12	25,037	0.05%
2018/10/03	1	11.15	30	11.10	11.15	-29	25,398	-0.11%
2018/10/02	41	11.24	0	0.00	11.20	41	26,319	0.16%
2018/10/01	3	11.45	0	0.00	11.40	3	26,335	0.01%
2018/09/28	0	0.00	31.2	11.38	11.40	-31.2	26,474	-0.12%
2018/09/27	2	11.40	25	11.36	11.45	-23	26,475	-0.09%
2018/09/26	0	0.00	15	11.24	11.25	-15	25,767	-0.06%
2018/09/25	0	0.00	5	11.13	11.15	-5	26,034	-0.02%
2018/09/21	0	0.00	8	11.05	11.10	-8	26,434	-0.03%
2018/09/20	0	0.00	2	11.00	10.95	-2	26,257	-0.01%
2018/09/18	0	0.00	8	10.90	10.85	-8	26,422	-0.03%
2018/09/17	1	10.85	0	0.00	10.90	1	26,281	0.00%
2018/09/11	0	0.00	0.3	10.80	10.80	-0.3	26,318	0.00%
2018/09/10	2	10.73	5	10.76	10.75	-3	26,532	-0.01%
2018/09/06	1	10.75	0	0.00	10.80	1	27,401	0.00%
2018/09/05	1	10.90	2	10.80	10.80	-1	27,301	0.00%
2018/09/03	1	11.00	0	0.00	11.00	1	27,172	0.00%
2018/08/31	14	11.00	25	10.98	11.10	-11	27,395	-0.04%
2018/08/30	1	10.95	0	0.00	10.95	1	27,363	0.00%
2018/08/27	1	10.95	2	11.00	10.95	-1	27,742	0.00%
2018/08/24	0	0.00	2	10.95	11.00	-2	27,819	-0.01%
2018/08/22	1	10.90	6.1	10.95	10.95	-5.1	29,422	-0.02%
2018/08/21	2	10.90	5	10.95	11.00	-3	29,663	-0.01%
2018/08/20	6	10.85	1	10.85	10.85	5	29,777	0.02%
2018/08/17	9	11.00	0	0.00	10.95	9	29,711	0.03%
2018/08/16	7	10.85	0	0.00	10.95	7	29,858	0.02%
2018/08/15	0	10.85	2	10.90	10.85	-2	29,768	-0.01%
2018/08/14	10	10.90	2	10.90	10.90	8	29,911	0.03%
2018/08/13	23	10.90	10	10.95	10.85	13	30,059	0.04%
2018/08/10	5	11.05	0	0.00	11.00	5	30,506	0.02%
2018/08/09	1	11.05	10	11.00	11.00	-9	30,503	-0.03%
2018/08/08	3	11.00	0	0.00	11.05	3	31,054	0.01%
2018/08/07	27	11.00	0	0.00	10.95	27	31,079	0.09%
2018/08/06	1	11.00	0	0.00	10.95	1	31,072	0.00%
2018/08/03	10	11.00	3	11.00	11.05	7	30,918	0.02%
2018/08/02	27	11.01	70	11.00	11.00	-43	30,925	-0.14%
2018/07/31	4	11.10	15.2	11.18	11.20	-11.2	30,860	-0.04%
2018/07/30	1	11.10	0	0.00	11.10	1	30,818	0.00%
2018/07/26	1	11.15	25	11.20	11.20	-24	31,232	-0.08%
2018/07/25	3	11.05	22	11.10	11.20	-19	31,808	-0.06%
2018/07/24	2	11.00	0	0.00	11.05	2	31,884	0.01%
2018/07/23	5	11.00	0	0.00	11.00	5	32,062	0.02%
2018/07/20	4	10.95	0	0.00	10.95	4	32,382	0.01%
2018/07/19	2	10.95	0	0.00	10.95	2	32,873	0.01%
2018/07/18	0	0.00	1.6	11.03	11.05	-1.6	33,703	0.00%
2018/07/13	1	10.95	55	10.99	11.00	-54	36,553	-0.15%
2018/07/12	27	10.92	0	0.00	11.00	27	36,217	0.07%
2018/07/11	0	0.00	30	11.45	11.45	-30	35,542	-0.08%
2018/07/10	0	0.00	54	11.40	11.40	-54	35,109	-0.15%
2018/07/09	0	0.00	60	11.36	11.40	-60	34,338	-0.17%
2018/07/06	0	0.00	2	11.30	11.35	-2	34,120	-0.01%
2018/07/05	0	0.00	7	11.30	11.35	-7	34,131	-0.02%
2018/07/04	0	0.00	2	11.30	11.40	-2	34,416	-0.01%
2018/07/03	0	0.00	13	11.30	11.35	-13	34,469	-0.04%
2018/07/02	5	11.35	30	11.28	11.30	-25	34,037	-0.07%
2018/06/28	20	11.13	5	11.10	11.10	15	33,622	0.04%
2018/06/27	7	11.19	1	11.15	11.15	6	33,632	0.02%
2018/06/26	0	0.00	8	11.30	11.35	-8	33,854	-0.02%
2018/06/25	1	11.35	0	0.00	11.30	1	34,042	0.00%
2018/06/22	10	11.05	19	11.05	11.05	-9	33,898	-0.03%
2018/06/20	20	11.10	32	11.05	11.10	-12	34,629	-0.03%
2018/06/19	4	11.06	0	0.00	11.05	4	34,671	0.01%
2018/06/15	11	11.15	0	0.00	11.20	11	34,349	0.03%
2018/06/14	12	11.15	1	11.25	11.15	11	33,571	0.03%
2018/06/13	3	11.30	0	0.00	11.30	3	33,422	0.01%
2018/06/12	15	11.37	0	0.00	11.35	15	34,411	0.04%
2018/06/08	11	11.45	1	11.50	11.50	10	34,826	0.03%
2018/06/07	5	11.50	13	11.53	11.55	-8	35,044	-0.02%
2018/06/06	16	11.43	20	11.44	11.45	-4	35,311	-0.01%
2018/06/05	0	0.00	25	11.45	11.45	-25	35,361	-0.07%
2018/06/04	1	11.35	5	11.40	11.40	-4	35,276	-0.01%
2018/06/01	17	11.31	1	11.35	11.35	16	35,316	0.05%
2018/05/31	10	11.20	12	11.27	11.25	-2	35,358	-0.01%
2018/05/30	27	11.18	0	0.00	11.10	27	34,748	0.08%
2018/05/29	12.9	11.43	4.3	11.44	11.35	8.6	34,448	0.03%
2018/05/28	4	11.50	0	0.00	11.50	4	34,649	0.01%
2018/05/25	2	11.55	0	0.00	11.55	2	34,981	0.01%
2018/05/24	0	0.00	2.8	11.41	11.50	-2.8	35,263	-0.01%
2018/05/23	27	11.51	4	11.45	11.40	23	36,062	0.06%
2018/05/22	33	11.60	0	0.00	11.50	33	36,335	0.09%
2018/05/21	25	11.64	18.1	11.62	11.65	6.9	36,840	0.02%
2018/05/18	80.1	11.53	17	11.46	11.55	63.1	37,681	0.17%
2018/05/17	0	0.00	10	11.48	11.35	-10	37,469	-0.03%
2018/05/16	3.4	11.35	208	11.40	11.40	-204.6	37,483	-0.55%	大賣/鉅額交易
2018/05/15	7.6	11.20	0	0.00	11.20	7.6	37,668	0.02%
2018/05/14	0	0.00	10	11.22	11.20	-10	39,051	-0.03%
2018/05/11	3	11.13	15	11.14	11.20	-12	39,321	-0.03%
2018/05/10	2	11.10	0	0.00	11.10	2	39,292	0.01%
2018/05/09	0	0.00	124.8	11.14	11.15	-124.8	39,327	-0.32%	大賣/鉅額交易
2018/05/08	0	0.00	2	11.00	11.05	-2	39,516	-0.01%
2018/05/07	16	10.95	0	0.00	10.95	16	39,532	0.04%
2018/05/04	0	0.00	5	10.95	10.90	-5	39,535	-0.01%
2018/05/03	4	11.01	0	0.00	11.00	4	39,683	0.01%
2018/05/02	85	11.15	0	0.00	11.05	85	39,779	0.21%
2018/04/30	2	11.15	2.3	11.11	11.25	-0.3	39,665	0.00%
2018/04/27	2	11.00	5	11.04	11.00	-3	40,057	-0.01%
2018/04/26	0	0.00	18	10.98	10.95	-18	40,177	-0.04%
2018/04/25	5	10.86	16	10.90	10.95	-11	40,096	-0.03%
2018/04/24	15	11.00	16	11.06	11.05	-1	40,102	0.00%
2018/04/23	12	11.01	218.2	10.98	11.05	-206.2	39,666	-0.52%	大賣/鉅額交易
2018/04/20	0	0.00	9.1	10.63	10.75	-9.1	38,503	-0.02%
2018/04/19	3	10.57	9	10.58	10.60	-6	37,944	-0.02%
2018/04/17	0	0.00	2	10.40	10.35	-2	38,857	-0.01%
2018/04/16	1	10.50	0	0.00	10.45	1	40,208	0.00%
2018/04/13	0	0.00	3	10.58	10.60	-3	40,724	-0.01%
2018/04/12	0.2	10.50	2	10.55	10.55	-1.8	41,261	0.00%
2018/04/11	9	10.50	0	0.00	10.50	9	41,599	0.02%
2018/04/09	0	0.00	22	10.40	10.40	-22	41,076	-0.05%
2018/04/03	1	10.30	1	10.35	10.35	0	40,782	0.00%
2018/03/30	0	0.00	3	10.40	10.40	-3	40,939	-0.01%
2018/03/29	1	10.30	0	0.00	10.30	1	40,860	0.00%
2018/03/28	1	10.30	10	10.35	10.35	-9	40,760	-0.02%
2018/03/27	10	10.40	1	10.35	10.45	9	40,705	0.02%
2018/03/26	1	10.25	100	10.30	10.30	-99	40,869	-0.24%
2018/03/23	7	10.30	0	0.00	10.35	7	41,661	0.02%
2018/03/22	8	10.40	5	10.55	10.45	3	41,967	0.01%
2018/03/21	4	10.45	1	10.45	10.45	3	42,075	0.01%
2018/03/20	4	10.51	0	0.00	10.50	4	42,484	0.01%
2018/03/19	17	10.60	0	0.00	10.55	17	42,833	0.04%
2018/03/16	5	10.50	7	10.65	10.65	-2	42,997	0.00%
2018/03/15	3	10.47	0	0.00	10.55	3	42,694	0.01%
2018/03/14	9	10.48	0	0.00	10.50	9	42,621	0.02%
2018/03/13	201	10.60	11	10.65	10.65	190	42,281	0.45%	大買/鉅額交易
2018/03/12	203	10.50	14.1	10.58	10.60	188.9	42,230	0.45%	大買/鉅額交易
2018/03/09	4	10.45	0	0.00	10.45	4	42,381	0.01%
2018/03/08	3	10.40	0	0.00	10.40	3	42,817	0.01%
2018/03/06	7	10.35	16	10.36	10.40	-9	44,019	-0.02%
2018/03/05	7	10.33	12	10.37	10.30	-5	44,215	-0.01%
2018/03/02	7	10.39	0	0.00	10.40	7	43,848	0.02%
2018/03/01	3	10.50	1	10.50	10.50	2	43,345	0.00%
2018/02/27	100	10.60	2	10.50	10.50	98	42,976	0.23%
2018/02/26	19	10.67	5	10.75	10.55	14	42,557	0.03%
2018/02/23	5	10.70	12	10.69	10.65	-7	42,270	-0.02%
2018/02/22	1	10.35	6	10.45	10.50	-5	42,017	-0.01%
2018/02/21	8	10.43	17	10.43	10.50	-9	42,642	-0.02%
2018/02/12	57	10.34	573	10.45	10.35	-516	41,988	-1.23%	大賣/鉅額交易
2018/02/09	1	10.00	0	0.00	10.00	1	40,886	0.00%
2018/02/08	1	10.05	0	0.00	10.10	1	40,428	0.00%
2018/02/07	26	10.10	0	0.00	10.10	26	40,462	0.06%
2018/02/06	57	9.97	24	10.19	9.89	33	39,683	0.08%
2018/02/05	6	10.43	5	10.45	10.50	1	38,247	0.00%
2018/02/02	1	10.65	2	10.60	10.65	-1	37,800	0.00%
2018/01/31	2	10.58	0	0.00	10.70	2	37,516	0.01%
2018/01/29	6	10.75	0	0.00	10.75	6	36,855	0.02%
2018/01/26	0	0.00	101	10.75	10.75	-101	36,548	-0.28%	大賣/鉅額交易
2018/01/25	1	10.70	5	10.75	10.80	-4	36,219	-0.01%
2018/01/24	0	0.00	15	10.65	10.75	-15	35,920	-0.04%
2018/01/23	6	10.66	5	10.65	10.70	1	35,434	0.00%
2018/01/22	3	10.85	3	10.85	10.85	0	34,580	0.00%
2018/01/19	64	10.85	100.3	10.80	10.90	-36.3	34,377	-0.11%
2018/01/18	2	10.90	12	10.94	10.90	-10	33,891	-0.03%
2018/01/16	22	10.60	100	10.65	10.75	-78	32,638	-0.24%
2018/01/15	15	10.63	0	0.00	10.70	15	32,107	0.05%
2018/01/12	12	10.50	16	10.52	10.50	-4	31,607	-0.01%
2018/01/11	50	10.75	2	10.45	10.45	48	31,135	0.15%
2018/01/10	13	10.63	234.8	10.61	10.65	-221.8	30,470	-0.73%	大賣/鉅額交易
2018/01/09	18	10.38	7	10.39	10.40	11	29,098	0.04%
2018/01/08	28	10.33	2	10.40	10.35	26	28,502	0.09%
2018/01/05	0	0.00	25.9	10.16	10.20	-25.9	27,803	-0.09%
2018/01/04	0	0.00	4	10.10	10.10	-4	27,439	-0.01%
2018/01/03	55	10.10	0.1	10.10	10.10	54.9	27,268	0.20%
2018/01/02	15	10.07	40.1	10.15	10.10	-25.1	26,974	-0.09%