凱基金 (2883)-元大-和平券商分點個股進出

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
--
漲幅
0.00%
成交量
18,724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(已收盤)

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

凱基金 (2883)籌碼相關－元大-和平券商分點個股進出

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-和平券商分點個股進出
元大-和平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
2024/11/22	0	0.00	2	17.25	17.20	-2	46,809	0.00%
2024/11/21	1	17.25	0	0.00	17.20	1	46,925	0.00%
2024/11/20	5	17.20	12	17.28	17.25	-7	46,993	-0.01%
2024/11/19	11.1	16.96	0	0.00	17.15	11.1	46,979	0.02%
2024/11/18	2	17.00	0	0.00	17.15	2	47,063	0.00%
2024/11/15	0	0.00	3	17.15	17.05	-3	47,117	-0.01%
2024/11/14	0	0.00	1	16.80	16.85	-1	47,999	0.00%
2024/11/13	62.3	16.99	2.2	17.15	16.90	60.1	47,873	0.13%
2024/11/12	28.5	17.34	5	17.20	17.15	23.5	48,112	0.05%
2024/11/11	11	17.46	112	17.56	17.60	-101	47,728	-0.21%	大賣/鉅額交易
2024/11/08	0	0.00	25	17.35	17.25	-25	47,452	-0.05%
2024/11/07	0.3	17.25	4	17.23	17.25	-3.7	48,130	-0.01%
2024/11/06	89	17.13	0	0.00	17.05	89	48,237	0.18%
2024/11/05	0.1	17.00	6	17.14	17.15	-5.9	48,563	-0.01%
2024/11/04	0.8	16.99	22	16.94	16.95	-21.2	49,378	-0.04%
2024/11/01	0.3	16.55	0	0.00	16.70	0.3	51,091	0.00%
2024/10/30	0.3	16.75	3	16.68	16.75	-2.8	51,313	-0.01%
2024/10/29	22	16.63	37.2	16.61	16.65	-15.2	51,504	-0.03%
2024/10/28	0.2	16.95	2	16.95	16.90	-1.8	51,473	0.00%
2024/10/25	3	16.95	8.1	16.94	17.00	-5.1	51,793	-0.01%
2024/10/24	22.5	16.96	2	17.05	16.95	20.5	52,474	0.04%
2024/10/23	5	17.09	18	17.15	17.05	-13	53,089	-0.02%
2024/10/22	34.6	17.09	2	17.15	17.15	32.6	53,379	0.06%
2024/10/21	77.3	17.25	9.9	17.28	17.15	67.4	53,876	0.13%
2024/10/18	1.2	17.74	109	17.71	17.75	-107.8	53,830	-0.20%	大賣/鉅額交易
2024/10/17	1	17.60	36.2	17.50	17.60	-35.2	53,633	-0.07%
2024/10/16	19.2	17.11	22	17.18	17.15	-2.8	53,340	-0.01%
2024/10/15	21	17.01	199.8	17.24	17.35	-178.8	52,907	-0.34%	大賣/鉅額交易
2024/10/14	5	16.80	49	16.83	16.75	-44	52,078	-0.08%
2024/10/11	15.7	16.85	150.2	16.84	16.80	-134.5	52,716	-0.26%	大賣/鉅額交易
2024/10/09	20	16.43	1	16.45	16.40	19	52,881	0.04%
2024/10/08	7	16.49	0	0.00	16.50	7	54,258	0.01%
2024/10/07	2.9	16.81	36	16.85	16.75	-33.1	54,502	-0.06%
2024/10/04	3	16.35	0	0.00	16.50	3	54,205	0.01%
2024/10/01	5.1	16.40	1	16.45	16.45	4.2	54,342	0.01%
2024/09/30	43	16.52	0	0.00	16.50	43	55,967	0.08%
2024/09/27	109	16.36	106	16.49	16.40	3	59,473	0.01%	大買/大賣/
2024/09/26	7.1	16.49	102	16.50	16.55	-94.9	59,305	-0.16%	大賣/
2024/09/25	18.5	16.38	1	16.45	16.45	17.4	59,480	0.03%
2024/09/24	15	16.50	0.1	16.50	16.50	14.9	59,795	0.02%
2024/09/23	0	0.00	6	16.56	16.55	-6	60,280	-0.01%
2024/09/20	13	16.49	3	16.60	16.45	10	60,858	0.02%
2024/09/19	152	16.57	65	16.58	16.60	87	60,849	0.14%	大買/
2024/09/16	0	0.00	10	15.95	16.00	-10	60,091	-0.02%
2024/09/12	7.1	15.96	11	16.00	16.00	-3.9	60,741	-0.01%
2024/09/11	27	15.75	0	0.00	15.75	27	60,800	0.04%
2024/09/10	0	0.00	0.3	16.15	15.95	-0.3	60,331	0.00%
2024/09/09	0.1	15.80	0	0.00	16.05	0.1	60,435	0.00%
2024/09/06	80	15.99	52	16.10	16.20	28	60,555	0.05%
2024/09/05	24	16.23	53	16.20	16.20	-29	61,969	-0.05%
2024/09/04	52	15.55	57	15.74	15.80	-5	63,176	-0.01%
2024/09/03	2	16.20	28	16.21	16.15	-26	63,975	-0.04%
2024/09/02	3.1	16.34	60.2	16.25	16.25	-57.1	69,060	-0.08%
2024/08/30	0	0.00	6.6	15.95	16.10	-6.6	69,092	-0.01%
2024/08/29	2	15.90	0	15.95	16.00	2	69,062	0.00%
2024/08/28	1	15.95	1	16.00	16.00	0	69,024	0.00%
2024/08/27	50	16.05	0	0.00	16.00	50	69,664	0.07%
2024/08/26	0	0.00	28.6	16.25	16.20	-28.6	69,850	-0.04%
2024/08/23	0	0.00	1	16.05	16.00	-1	69,999	0.00%
2024/08/22	4.5	15.99	13	15.90	16.00	-8.5	70,196	-0.01%
2024/08/21	1	16.00	8	15.95	16.05	-7	70,480	-0.01%
2024/08/20	106	16.05	20.6	16.00	16.05	85.4	70,587	0.12%	大買/
2024/08/19	3.7	16.24	2.1	16.34	16.15	1.6	70,667	0.00%
2024/08/16	0	0.00	143.1	16.26	16.40	-143.1	70,606	-0.20%	大賣/鉅額交易
2024/08/15	2	15.95	0	0.00	15.95	2	70,195	0.00%
2024/08/14	0	0.00	17.1	16.01	16.10	-17.1	70,452	-0.02%
2024/08/13	0.7	15.75	84	15.78	15.80	-83.3	69,962	-0.12%
2024/08/12	70	15.68	0	0.00	15.70	70	70,423	0.10%
2024/08/09	125	15.59	125	15.73	15.45	0	70,932	0.00%	大買/大賣/
2024/08/08	12.8	14.96	4.5	14.88	15.00	8.4	70,274	0.01%
2024/08/07	5	14.85	16	15.04	15.10	-11	70,815	-0.02%
2024/08/06	16	14.56	4	14.85	14.65	12	71,794	0.02%
2024/08/05	122.9	14.77	211.4	14.57	14.50	-88.5	71,121	-0.12%	大買/大賣/
2024/08/02	14.7	15.79	6	15.85	15.90	8.7	69,269	0.01%
2024/08/01	6.5	16.09	2	16.10	16.10	4.5	69,001	0.01%
2024/07/31	4	15.96	22	16.05	16.10	-18	69,389	-0.03%
2024/07/30	2.1	16.00	5	15.90	16.00	-3	69,036	0.00%
2024/07/29	22	15.91	13.6	15.94	15.85	8.4	68,703	0.01%
2024/07/26	2	15.70	1	15.60	15.80	1	68,336	0.00%
2024/07/23	3	15.75	2	15.60	15.80	1	68,802	0.00%
2024/07/22	95.1	15.44	11	15.52	15.45	84.1	68,447	0.12%
2024/07/19	142.2	15.90	178.7	15.85	15.90	-36.5	67,432	-0.05%	大買/大賣/
2024/07/18	8.7	16.29	5	16.29	16.30	3.7	66,349	0.01%
2024/07/17	7	16.40	25	16.58	16.40	-18	65,843	-0.03%
2024/07/16	4	16.33	3	16.30	16.40	1	65,522	0.00%
2024/07/15	42.5	16.36	15.8	16.37	16.35	26.7	65,789	0.04%
2024/07/12	40.4	16.73	71	16.67	16.70	-30.6	65,260	-0.05%
2024/07/11	8.1	17.00	78	16.92	16.80	-69.9	64,626	-0.11%
2024/07/10	0	0.00	87	16.53	16.65	-87	64,216	-0.14%
2024/07/09	21.1	16.20	45	16.07	16.20	-23.9	63,239	-0.04%
2024/07/08	2.1	16.15	10	16.08	16.10	-7.9	62,885	-0.01%
2024/07/05	23	16.10	31.4	16.14	16.00	-8.4	62,735	-0.01%
2024/07/04	165.2	16.28	74.3	16.19	16.00	90.8	62,681	0.14%	大買/
2024/07/03	23	15.97	422.2	16.13	16.30	-399.2	61,615	-0.65%	大賣/鉅額交易
2024/07/02	1	14.80	35	14.98	14.90	-34	58,151	-0.06%
2024/07/01	23	14.87	20	14.87	14.90	3	58,124	0.01%
2024/06/28	83	15.21	2	15.10	15.10	81	57,618	0.14%
2024/06/27	23.7	15.05	13.4	15.10	15.05	10.3	56,841	0.02%
2024/06/26	14.2	15.26	10	15.20	15.15	4.2	56,891	0.01%
2024/06/25	25	15.44	10.1	15.70	15.45	15	59,093	0.03%
2024/06/24	36.4	15.58	0	0.00	15.55	36.4	59,387	0.06%
2024/06/21	13	15.61	44	15.67	15.60	-31	59,613	-0.05%
2024/06/20	7	15.51	12.4	15.51	15.55	-5.4	59,175	-0.01%
2024/06/19	0.4	15.43	17	15.51	15.50	-16.6	59,258	-0.03%
2024/06/18	0	0.00	41	15.28	15.45	-41	59,306	-0.07%
2024/06/17	16.2	15.20	2	15.15	15.15	14.2	59,622	0.02%
2024/06/14	3	15.27	8	15.26	15.25	-5	59,794	-0.01%
2024/06/13	1	15.30	8	15.29	15.20	-7	60,232	-0.01%
2024/06/12	51.1	15.22	795	15.17	15.15	-743.9	61,424	-1.21%	大賣/鉅額交易
2024/06/11	7	15.71	74.9	15.67	15.75	-67.9	62,435	-0.11%
2024/06/07	55.2	15.24	31.5	15.33	15.40	23.7	61,334	0.04%
2024/06/06	34	14.78	255.1	14.77	15.10	-221.1	60,285	-0.37%	大賣/鉅額交易
2024/06/05	30	14.10	17	14.13	14.10	13	56,829	0.02%
2024/06/04	3	13.97	5	13.99	14.00	-2	57,382	0.00%
2024/06/03	11	14.10	1.7	14.10	14.10	9.3	58,671	0.02%
2024/05/31	0	0.00	4	14.05	14.10	-4	58,990	-0.01%
2024/05/30	54	13.87	60	13.85	13.85	-6	58,508	-0.01%
2024/05/29	101	14.00	0	0.00	13.90	101	58,184	0.17%	大買/鉅額交易
2024/05/28	0	0.00	68	14.20	14.20	-68	57,676	-0.12%
2024/05/27	48	14.00	3,332	14.04	14.05	-3,284	57,879	-5.67%	大賣/鉅額交易
2024/05/24	5	14.00	0.6	14.00	14.00	4.4	57,655	0.01%
2024/05/23	1	14.05	28	14.03	14.00	-27	57,367	-0.05%
2024/05/22	0	0.00	54	14.15	14.20	-54	56,955	-0.09%
2024/05/21	24	14.22	10	14.30	14.15	14	56,838	0.02%
2024/05/20	11	14.37	10	14.35	14.40	1	56,115	0.00%
2024/05/17	5	14.33	0	0.00	14.40	5	55,609	0.01%
2024/05/16	29	14.43	6	14.43	14.40	23	55,465	0.04%
2024/05/15	36	14.26	72	14.39	14.25	-36	55,020	-0.07%
2024/05/14	36.9	14.15	12	14.05	14.10	24.9	54,162	0.05%
2024/05/13	9.5	14.21	55	14.19	14.15	-45.5	53,947	-0.08%
2024/05/10	37	14.01	224	13.99	14.15	-187	52,903	-0.35%	大賣/鉅額交易
2024/05/09	61	13.77	171.2	13.85	13.70	-110.2	51,594	-0.21%	大賣/鉅額交易
2024/05/08	5	13.80	0	0.00	13.80	5	51,313	0.01%
2024/05/07	6	13.79	67	13.85	13.85	-61	51,251	-0.12%
2024/05/06	108	13.86	117.3	13.95	13.85	-9.3	50,893	-0.02%	大買/大賣/
2024/05/03	0.1	13.80	2	13.80	13.65	-1.9	50,374	0.00%
2024/05/02	33	13.84	16	13.75	13.70	17	50,172	0.03%
2024/04/30	140	13.66	22	13.72	13.65	118	49,846	0.24%	大買/鉅額交易
2024/04/29	55	13.53	53	13.40	13.60	2	49,446	0.00%
2024/04/26	10	13.50	2	13.55	13.45	8	48,260	0.02%
2024/04/25	70	13.51	0	0.00	13.50	70	48,311	0.14%
2024/04/24	0	0.00	2	13.70	13.70	-2	48,536	0.00%
2024/04/23	0	0.00	2	13.60	13.55	-2	48,991	0.00%
2024/04/22	1	13.60	79	13.60	13.50	-78	49,563	-0.16%
2024/04/19	57	13.20	0	0.00	13.20	57	49,397	0.12%
2024/04/18	3	13.55	2	13.40	13.50	1	48,701	0.00%
2024/04/17	8	13.30	1	13.30	13.35	7	48,466	0.01%
2024/04/16	31.1	13.36	26	13.35	13.25	5.1	48,160	0.01%
2024/04/15	4	13.63	1	13.70	13.65	3	47,069	0.01%
2024/04/12	7	13.84	0	0.00	13.80	7	46,688	0.01%
2024/04/11	20	13.88	0	0.00	14.00	20	46,140	0.04%
2024/04/10	237	14.05	20	14.10	14.00	217	45,802	0.47%	大買/鉅額交易
2024/04/09	0	0.00	39	14.09	14.15	-39	45,547	-0.09%
2024/04/08	16	13.79	6.1	13.90	14.00	9.9	44,994	0.02%
2024/04/03	28	13.85	0	0.00	13.80	28	44,741	0.06%
2024/04/02	10	13.90	1	13.95	13.90	9	44,676	0.02%
2024/04/01	7	13.97	0	14.00	14.00	7	44,652	0.02%
2024/03/29	28.3	13.88	188	13.99	13.95	-159.7	44,334	-0.36%	大賣/鉅額交易
2024/03/28	1,094.6	13.85	32	13.90	13.85	1,062.6	43,528	2.44%	大買/鉅額交易
2024/03/27	1,023.2	14.45	50.1	14.51	14.55	973.1	40,560	2.40%	大買/鉅額交易
2024/03/26	34	14.39	46	14.36	14.30	-12	39,547	-0.03%
2024/03/25	12	14.19	14.1	14.19	14.25	-2.1	38,863	-0.01%
2024/03/22	10	14.05	29	14.02	14.05	-19	38,576	-0.05%
2024/03/21	30	14.10	16	14.07	14.15	14	38,212	0.04%
2024/03/20	1,034	13.95	34.2	13.85	13.85	999.8	38,248	2.61%	大買/鉅額交易
2024/03/19	3	14.12	15.7	14.05	14.10	-12.7	38,260	-0.03%
2024/03/18	23	14.32	12.1	14.26	14.20	10.9	38,002	0.03%
2024/03/15	14	14.06	145	13.96	14.15	-131	37,396	-0.35%	大賣/鉅額交易
2024/03/14	511	14.24	76.5	14.21	14.25	434.5	35,673	1.22%	大買/鉅額交易
2024/03/13	37	13.89	214	13.82	13.80	-177	32,970	-0.54%	大賣/鉅額交易
2024/03/12	2	13.60	81	13.50	13.60	-79	31,600	-0.25%
2024/03/11	6	13.40	78.4	13.35	13.45	-72.4	30,649	-0.24%
2024/03/08	4	12.90	5	12.88	12.95	-1	29,327	0.00%
2024/03/07	6.1	12.90	55	12.79	12.90	-48.9	29,839	-0.16%
2024/03/05	0	0.00	3	12.50	12.45	-3	33,830	-0.01%
2024/03/04	0	0.00	5	12.50	12.45	-5	36,807	-0.01%
2024/03/01	0	0.00	2	12.55	12.50	-2	39,658	-0.01%
2024/02/29	14	12.50	17	12.48	12.55	-3	43,080	-0.01%
2024/02/27	0	12.35	170	12.40	12.40	-170	44,704	-0.38%	大賣/鉅額交易
2024/02/26	8	12.40	0	0.00	12.35	8	46,070	0.02%
2024/02/23	1	12.40	19.7	12.45	12.40	-18.7	47,671	-0.04%
2024/02/22	0	0.00	7	12.40	12.40	-7	49,046	-0.01%
2024/02/21	2	12.40	0	0.00	12.35	2	49,202	0.00%
2024/02/20	1.3	12.45	5	12.45	12.45	-3.7	49,793	-0.01%
2024/02/19	12	12.41	9	12.44	12.45	3	50,244	0.01%
2024/02/16	20	12.28	55	12.26	12.35	-35	50,793	-0.07%
2024/02/15	3	12.20	90	12.20	12.15	-87	50,685	-0.17%
2024/02/05	1	12.10	5	12.09	12.10	-4	50,576	-0.01%
2024/02/02	0	0.00	20	12.20	12.20	-20	50,556	-0.04%
2024/02/01	0	0.00	40	12.25	12.25	-40	50,772	-0.08%
2024/01/31	3	12.07	8	12.05	12.05	-5	50,839	-0.01%
2024/01/30	2	12.13	2	12.15	12.10	0	50,965	0.00%
2024/01/29	12	12.25	2.1	12.20	12.25	9.9	51,202	0.02%
2024/01/26	0	0.00	1	12.20	12.15	-1	51,775	0.00%
2024/01/24	5	12.15	11	12.10	12.10	-6	52,283	-0.01%
2024/01/23	5.1	11.95	6.1	12.00	12.05	-1	52,520	0.00%
2024/01/22	2,039.1	11.94	0.1	11.98	11.90	2,039	53,007	3.85%	大買/鉅額交易
2024/01/19	21.9	11.88	0.3	11.90	11.90	21.7	53,163	0.04%
2024/01/18	5.8	11.77	10	11.80	11.80	-4.2	53,672	-0.01%
2024/01/17	27	11.84	3	11.80	11.75	24	53,613	0.04%
2024/01/16	25	11.96	1	12.00	11.90	24	53,479	0.04%
2024/01/15	5.2	12.20	4	12.18	12.15	1.2	53,015	0.00%
2024/01/11	21	12.25	0	0.00	12.25	21	53,564	0.04%
2024/01/10	3	12.25	0	0.00	12.25	3	53,837	0.01%
2024/01/09	1	12.30	0	0.00	12.30	1	54,039	0.00%
2024/01/08	52	12.45	0	0.00	12.45	52	54,143	0.10%
2024/01/05	0	0.00	3	12.35	12.35	-3	54,146	-0.01%
2024/01/04	5	12.33	5.5	12.33	12.30	-0.5	54,691	0.00%
2024/01/03	31	12.30	0	0.00	12.30	31	55,093	0.06%
2024/01/02	20	12.40	2.2	12.40	12.45	17.9	54,856	0.03%
2023/12/28	0	0.00	12.5	12.53	12.55	-12.5	55,028	-0.02%
2023/12/27	11.4	12.40	1	12.45	12.50	10.4	54,781	0.02%
2023/12/26	0	0.00	6.4	12.34	12.40	-6.4	54,623	-0.01%
2023/12/25	1	12.30	5	12.25	12.30	-4	54,655	-0.01%
2023/12/21	2	12.30	0	0.00	12.30	2	54,925	0.00%
2023/12/20	18	12.38	0.4	12.35	12.35	17.6	54,910	0.03%
2023/12/19	0.1	12.45	4	12.35	12.35	-3.9	55,067	-0.01%
2023/12/18	4	12.45	6	12.40	12.45	-2	55,132	0.00%
2023/12/15	3	12.55	0	0.00	12.55	3	55,269	0.01%
2023/12/14	120	12.50	16	12.37	12.50	104	54,687	0.19%	大買/鉅額交易
2023/12/13	0	0.00	10	12.25	12.20	-10	53,630	-0.02%
2023/12/12	76	12.31	20	12.35	12.25	56	53,809	0.10%
2023/12/11	0.9	12.35	0.3	12.40	12.35	0.6	53,659	0.00%
2023/12/08	40	12.40	0	0.00	12.45	40	53,556	0.07%
2023/12/07	5	12.33	3	12.35	12.35	2	53,498	0.00%
2023/12/06	1	12.35	0	0.00	12.35	1	53,356	0.00%
2023/12/05	352	12.24	66	12.28	12.30	286	53,211	0.54%	大買/鉅額交易
2023/12/04	13	12.38	0	0.00	12.35	13	52,563	0.02%
2023/12/01	59	12.56	51	12.65	12.55	8	51,212	0.02%
2023/11/30	6	12.54	6.6	12.58	12.70	-0.6	49,413	0.00%
2023/11/29	1	12.60	10.3	12.55	12.60	-9.3	45,066	-0.02%
2023/11/28	5	12.35	58	12.44	12.55	-53	42,005	-0.13%
2023/11/27	95	12.33	1	12.45	12.45	94	39,420	0.24%
2023/11/24	55	12.10	90	12.33	12.55	-35	35,732	-0.10%
2023/11/22	13	12.12	21	12.19	12.30	-8	31,935	-0.03%
2023/11/21	0	0.00	7	12.04	12.20	-7	30,415	-0.02%
2023/11/17	35.2	12.01	16.1	12.01	11.95	19.1	29,073	0.07%
2023/11/16	2	11.80	77	11.89	11.95	-75	28,614	-0.26%
2023/11/15	15	11.75	34	11.70	11.80	-19	28,189	-0.07%
2023/11/13	5	11.55	0	0.00	11.55	5	27,617	0.02%
2023/11/10	32.1	11.55	0	0.00	11.45	32.1	27,833	0.12%
2023/11/09	0.1	11.45	0	0.00	11.45	0.1	28,172	0.00%
2023/11/07	0	0.00	1	11.60	11.50	-1	28,680	0.00%
2023/11/06	4	11.65	1	11.60	11.65	3	28,960	0.01%
2023/11/03	1	11.40	505.4	11.39	11.55	-504.4	28,753	-1.75%	大賣/鉅額交易
2023/11/02	310	11.23	0	0.00	11.20	310	28,448	1.09%	大買/鉅額交易
2023/11/01	0	0.00	2.5	11.20	11.20	-2.5	27,918	-0.01%
2023/10/31	21	11.24	0	0.00	11.30	21	27,990	0.08%
2023/10/30	138.7	11.18	0	0.00	11.20	138.7	28,435	0.49%	大買/鉅額交易
2023/10/27	8.5	11.32	0.5	11.40	11.30	8	28,305	0.03%
2023/10/26	34	11.38	21	11.38	11.30	13	28,839	0.05%
2023/10/25	11	11.60	2	11.60	11.50	9	28,538	0.03%
2023/10/24	202	11.48	100	11.60	11.55	102	29,404	0.35%	大買/鉅額交易
2023/10/23	6	11.61	4	11.60	11.55	2	29,930	0.01%
2023/10/20	22	11.60	30	11.70	11.70	-8	29,769	-0.03%
2023/10/19	20	11.80	0	0.00	11.85	20	29,817	0.07%
2023/10/18	0	0.00	51	11.90	11.95	-51	30,196	-0.17%
2023/10/17	22	11.99	0	0.00	11.95	22	30,459	0.07%
2023/10/13	2	11.95	50	11.95	12.05	-48	31,600	-0.15%
2023/10/12	46.5	11.91	31.4	12.00	12.05	15.1	32,038	0.05%
2023/10/11	3.5	11.87	26.3	11.85	11.95	-22.8	31,848	-0.07%
2023/10/06	0.4	11.65	0	0.00	11.60	0.4	31,756	0.00%
2023/10/05	1.5	11.58	0	0.00	11.55	1.5	31,921	0.00%
2023/10/04	24.5	11.58	80	11.55	11.55	-55.5	31,971	-0.17%
2023/10/03	1.5	11.75	0	0.00	11.70	1.5	32,604	0.00%
2023/10/02	3	11.77	0	0.00	11.75	3	32,989	0.01%
2023/09/28	10	11.80	0	0.00	11.80	10	33,805	0.03%
2023/09/27	1.6	11.72	0	0.00	11.75	1.6	34,084	0.00%
2023/09/26	12.1	11.84	0	0.00	11.80	12.1	34,680	0.03%
2023/09/25	50	11.85	0	0.00	11.85	50	34,740	0.14%
2023/09/22	5	11.76	0.3	11.80	11.70	4.7	35,247	0.01%
2023/09/21	4.5	11.78	0	11.80	11.75	4.5	35,117	0.01%
2023/09/20	2	11.95	0	0.00	11.85	2	34,924	0.01%
2023/09/19	5	12.00	11	12.05	11.95	-6	34,882	-0.02%
2023/09/18	0.3	12.05	0	0.00	12.00	0.3	35,007	0.00%
2023/09/15	4	12.00	11	12.05	12.05	-7	35,255	-0.02%
2023/09/14	3	12.00	4	12.00	12.05	-1	35,171	0.00%
2023/09/13	73.2	11.95	0	0.00	11.95	73.2	35,381	0.21%
2023/09/12	0	0.00	1	11.95	11.95	-1	35,878	0.00%
2023/09/11	1	12.00	11	11.95	11.95	-10	36,058	-0.03%
2023/09/08	1	11.95	0	0.00	11.95	1	36,122	0.00%
2023/09/07	5	11.85	0	0.00	11.90	5	36,508	0.01%
2023/09/06	3.6	11.90	0	0.00	11.85	3.6	36,588	0.01%
2023/09/05	1	11.95	0	0.00	12.00	1	36,515	0.00%
2023/09/04	0	12.00	0.1	12.05	12.05	-0.1	36,677	0.00%
2023/08/31	5	11.90	0	0.00	11.85	5	36,860	0.01%
2023/08/30	4	11.96	0	0.00	12.00	4	36,989	0.01%
2023/08/29	3	11.85	0	0.00	11.95	3	37,346	0.01%
2023/08/28	0.1	11.90	0	0.00	11.90	0.1	37,572	0.00%
2023/08/25	2	11.70	0	0.00	11.70	2	38,998	0.01%
2023/08/24	2	11.78	0	0.00	11.75	2	39,531	0.01%
2023/08/23	214	11.80	1	11.80	11.80	213	39,899	0.53%	大買/鉅額交易
2023/08/22	11	11.84	0	0.00	11.80	11	40,490	0.03%
2023/08/21	4	11.91	0	0.00	11.90	4	40,910	0.01%
2023/08/18	1.8	11.92	0	0.00	11.90	1.8	41,285	0.00%
2023/08/17	28.2	11.90	5	11.85	11.90	23.2	41,443	0.06%
2023/08/16	16	11.91	0	0.00	11.90	16	41,624	0.04%
2023/08/15	7	12.09	0	0.00	12.05	7	41,393	0.02%
2023/08/14	23.5	12.15	20	12.20	12.15	3.5	41,441	0.01%
2023/08/11	40	12.55	0	0.00	12.40	40	41,219	0.10%
2023/08/10	114	12.55	320	12.55	12.50	-206	41,338	-0.50%	大買/大賣/鉅額交易
2023/08/09	0	0.00	20	12.50	12.50	-20	41,164	-0.05%
2023/08/08	85	12.42	0	0.00	12.40	85	41,385	0.21%
2023/08/07	40	12.50	0	0.00	12.50	40	41,235	0.10%
2023/08/04	0	0.00	5	12.45	12.50	-5	41,371	-0.01%
2023/08/02	84	12.46	0	0.00	12.40	84	41,461	0.20%
2023/08/01	0	0.00	20	12.70	12.65	-20	42,203	-0.05%
2023/07/31	134	12.57	20	12.73	12.55	114	41,906	0.27%	大買/鉅額交易
2023/07/28	161.1	12.58	533	12.58	12.60	-371.9	41,154	-0.90%	大買/大賣/鉅額交易
2023/07/27	230.7	12.70	21	12.70	12.70	209.7	40,781	0.51%	大買/鉅額交易
2023/07/26	1	12.45	1	12.35	12.45	0	39,740	0.00%
2023/07/25	21	12.30	2	12.30	12.25	19	38,914	0.05%
2023/07/24	34	12.25	20	12.27	12.25	14	39,313	0.04%
2023/07/21	6	12.32	0	12.40	12.30	6	39,211	0.02%
2023/07/20	6.5	12.35	1	12.35	12.40	5.5	39,236	0.01%
2023/07/19	10	12.37	5	12.46	12.30	5	39,208	0.01%
2023/07/18	38.5	12.43	7	12.41	12.35	31.5	38,986	0.08%
2023/07/17	26.5	12.49	12.1	12.50	12.50	14.4	38,150	0.04%
2023/07/14	0	0.00	18.2	12.29	12.30	-18.2	37,476	-0.05%
2023/07/13	43	12.21	5	12.20	12.15	38	37,297	0.10%
2023/07/12	3	12.25	2	12.25	12.30	1	37,007	0.00%
2023/07/11	25.4	12.30	1	12.30	12.30	24.4	37,145	0.07%
2023/07/10	11	12.33	8	12.28	12.20	3	37,253	0.01%
2023/07/07	12.1	11.90	7	11.84	11.90	5.1	36,579	0.01%
2023/07/06	72	12.02	2	12.00	11.95	70	36,258	0.19%
2023/07/05	23	12.17	9.8	12.16	12.15	13.3	35,477	0.04%
2023/07/04	33	12.31	25.2	12.25	12.20	7.8	35,383	0.02%
2023/07/03	17	12.44	6	12.40	12.40	11	34,738	0.03%
2023/06/30	5	12.46	10	12.44	12.40	-5	34,721	-0.01%
2023/06/29	21	12.55	5	12.55	12.55	16	34,295	0.05%
2023/06/28	1.4	12.56	0	0.00	12.55	1.4	34,327	0.00%
2023/06/27	15	12.55	0	0.00	12.50	15	34,223	0.04%
2023/06/26	44	12.63	0	0.00	12.60	44	34,067	0.13%
2023/06/21	0	0.00	6	12.67	12.70	-6	34,087	-0.02%
2023/06/20	1	12.65	0	0.00	12.70	1	34,095	0.00%
2023/06/19	75	12.73	22.1	12.70	12.70	52.9	33,951	0.16%
2023/06/16	13	12.80	0	0.00	12.75	13	33,773	0.04%
2023/06/15	50	12.85	0	0.00	12.80	50	33,371	0.15%
2023/06/14	5	12.95	0	0.00	12.90	5	33,717	0.01%
2023/06/13	19	12.89	0	0.00	12.85	19	34,207	0.06%
2023/06/12	1	12.95	1.1	13.00	12.90	-0.1	34,173	0.00%
2023/06/09	2	13.00	69.1	12.95	13.00	-67.1	34,750	-0.19%
2023/06/08	3	13.03	10	13.00	13.00	-7	35,215	-0.02%
2023/06/07	2	13.10	0.5	13.10	13.10	1.5	35,617	0.00%
2023/06/06	1	13.05	1	13.10	13.10	0	35,539	0.00%
2023/06/05	27	13.07	25	13.04	13.00	2	35,469	0.01%
2023/06/02	2	12.90	55	12.93	12.90	-53	35,074	-0.15%
2023/06/01	9	12.81	40	12.85	12.80	-31	34,776	-0.09%
2023/05/31	27	12.70	0	0.00	12.70	27	34,643	0.08%
2023/05/30	1	12.85	0	0.00	12.80	1	33,423	0.00%
2023/05/29	21	12.81	22	12.90	12.80	-1	33,060	0.00%
2023/05/26	8	12.90	0	0.00	12.85	8	32,925	0.02%
2023/05/25	4	13.08	2	13.15	13.00	2	32,351	0.01%
2023/05/24	6.1	13.35	24	13.35	13.30	-17.9	31,920	-0.06%
2023/05/23	2	13.30	39.5	13.30	13.30	-37.5	31,516	-0.12%
2023/05/22	0	0.00	16	13.29	13.30	-16	31,368	-0.05%
2023/05/19	6	13.19	0	0.00	13.20	6	31,058	0.02%
2023/05/18	1	13.10	70	13.15	13.20	-69	30,976	-0.22%
2023/05/17	1	13.10	8.2	13.05	13.05	-7.2	30,495	-0.02%
2023/05/16	4	12.98	41.5	12.88	13.00	-37.5	30,147	-0.12%
2023/05/15	1	12.60	33	12.65	12.80	-32	29,985	-0.11%
2023/05/12	6	12.63	31	12.58	12.65	-25	29,769	-0.08%
2023/05/11	5	12.78	30	12.75	12.80	-25	29,418	-0.08%
2023/05/10	1	12.85	12	12.86	12.95	-11	29,302	-0.04%
2023/05/09	11	12.74	25.1	12.75	12.85	-14.1	29,283	-0.05%
2023/05/08	101	12.78	31.5	12.76	12.80	69.5	29,107	0.24%	大買/
2023/05/05	6	13.28	54	13.30	13.30	-48	27,761	-0.17%
2023/05/04	1	13.20	3	13.15	13.25	-2	28,006	-0.01%
2023/05/03	0	0.00	10.1	13.05	13.20	-10.1	28,349	-0.04%
2023/05/02	11	13.10	77	13.06	13.20	-66	28,770	-0.23%
2023/04/28	0	0.00	3	12.98	13.10	-3	29,486	-0.01%
2023/04/27	0	0.00	11	12.91	12.95	-11	29,614	-0.04%
2023/04/26	3	12.90	12.3	12.91	13.05	-9.3	29,273	-0.03%
2023/04/25	1.1	12.96	0	0.00	12.95	1.1	28,761	0.00%
2023/04/24	1.5	13.28	0	0.00	13.20	1.5	28,179	0.01%
2023/04/21	0	0.00	4	13.16	13.15	-4	27,748	-0.01%
2023/04/19	17	13.05	10	13.10	13.05	7	27,805	0.03%
2023/04/18	3	13.20	0	0.00	13.15	3	27,717	0.01%
2023/04/17	0	0.00	81	13.23	13.25	-81	27,621	-0.29%
2023/04/14	39	13.26	24	13.22	13.30	15	27,440	0.05%
2023/04/13	9	13.13	1	13.10	13.20	8	27,109	0.03%
2023/04/12	2.1	13.15	6.3	13.15	13.20	-4.2	26,764	-0.02%
2023/04/11	8	12.91	5	13.00	13.00	3	26,444	0.01%
2023/04/10	4	12.90	2	12.90	12.90	2	26,335	0.01%
2023/04/07	1	12.75	1	12.65	12.80	0	26,163	0.00%
2023/04/06	3.5	12.56	0	0.00	12.55	3.5	25,809	0.01%
2023/03/31	1	12.55	1	12.55	12.55	0	25,613	0.00%
2023/03/30	3	12.57	2	12.53	12.50	1	25,411	0.00%
2023/03/29	1	12.60	3	12.58	12.60	-2	25,347	-0.01%
2023/03/28	4	12.53	3.4	12.49	12.45	0.6	25,376	0.00%
2023/03/24	0	0.00	29	12.42	12.40	-29	25,833	-0.11%
2023/03/23	1	12.45	0	0.00	12.55	1	25,593	0.00%
2023/03/22	2	12.35	2.3	12.44	12.40	-0.3	25,544	0.00%
2023/03/21	7	12.28	0	0.00	12.25	7	25,792	0.03%
2023/03/17	508	12.20	0	0.00	12.20	508	25,913	1.96%	大買/鉅額交易
2023/03/16	23.8	12.17	0	0.00	12.10	23.8	25,616	0.09%
2023/03/15	14.1	12.60	0	0.00	12.50	14.1	25,367	0.06%
2023/03/14	26.5	12.61	0	0.00	12.55	26.5	25,273	0.10%
2023/03/13	7.9	12.78	0	0.00	12.80	7.9	24,754	0.03%
2023/03/10	40.6	12.95	1	13.00	12.90	39.6	24,453	0.16%
2023/03/09	13.5	13.10	0.2	13.15	13.10	13.3	24,424	0.05%
2023/03/08	123	13.21	2	13.20	13.20	121	25,121	0.48%	大買/鉅額交易
2023/03/07	0	13.20	1	13.25	13.25	-1	25,718	0.00%
2023/03/06	20	13.15	0	0.00	13.15	20	26,209	0.08%
2023/03/03	2	13.10	0	0.00	13.10	2	26,668	0.01%
2023/03/02	1	13.10	0	0.00	13.10	1	28,066	0.00%
2023/03/01	5	13.07	1.3	13.11	13.05	3.8	28,476	0.01%
2023/02/24	5	13.12	48	13.10	13.20	-43	28,866	-0.15%
2023/02/23	4	13.14	4	13.15	13.20	0	28,602	0.00%
2023/02/22	3	13.10	0	0.00	13.10	3	28,595	0.01%
2023/02/21	11	13.25	17	13.23	13.20	-6	28,445	-0.02%
2023/02/20	0	0.00	3	13.30	13.35	-3	28,738	-0.01%
2023/02/17	1.1	13.20	1	13.15	13.20	0.1	28,781	0.00%
2023/02/16	0	0.00	8.1	13.07	13.05	-8.1	29,019	-0.03%
2023/02/15	7	13.07	3	13.02	13.00	4	29,647	0.01%
2023/02/14	18.5	13.10	0	0.00	13.05	18.5	29,765	0.06%
2023/02/13	0.3	12.90	5	13.04	13.05	-4.8	29,790	-0.02%
2023/02/10	50	12.95	1	12.95	12.90	49	29,659	0.17%
2023/02/09	1.5	12.97	0	0.00	13.00	1.5	29,694	0.01%
2023/02/08	5	13.05	0	0.00	13.00	5	29,744	0.02%
2023/02/07	2.6	13.09	0	0.00	13.05	2.6	29,811	0.01%
2023/02/06	3	13.07	1	13.05	13.05	2	29,761	0.01%
2023/02/03	1	13.10	0	0.00	13.10	1	29,763	0.00%
2023/02/02	3	13.08	88	13.10	13.15	-85	29,855	-0.28%
2023/02/01	7	13.12	0	0.00	13.15	7	29,676	0.02%
2023/01/31	2	13.15	48	13.15	13.20	-46	29,451	-0.16%
2023/01/30	7	13.13	6.5	13.17	13.20	0.5	29,286	0.00%
2023/01/17	4	13.00	3	13.00	13.05	1	28,843	0.00%
2023/01/16	0	0.00	4.5	13.00	13.00	-4.5	28,920	-0.02%
2023/01/12	1	12.90	4	12.94	12.95	-3	29,601	-0.01%
2023/01/11	2	12.93	0	0.00	12.90	2	29,806	0.01%
2023/01/10	1	12.90	0	0.00	13.00	1	30,096	0.00%
2023/01/09	0	0.00	4.5	13.00	13.05	-4.5	30,697	-0.01%
2023/01/05	1.1	12.76	1	12.85	12.75	0.1	31,589	0.00%
2023/01/04	3	12.65	2	12.65	12.65	1	31,894	0.00%
2023/01/03	2	12.55	0	0.00	12.65	2	32,407	0.01%
2022/12/30	1	12.65	0	0.00	12.60	1	32,374	0.00%
2022/12/28	3	12.80	0	0.00	12.70	3	32,814	0.01%
2022/12/27	2.1	12.85	0	0.00	12.80	2.1	33,115	0.01%
2022/12/23	1	12.75	0	0.00	12.70	1	34,208	0.00%
2022/12/22	1.4	12.79	2	12.73	12.80	-0.6	34,711	0.00%
2022/12/21	2.1	12.60	0	0.00	12.55	2.1	35,392	0.01%
2022/12/20	3.1	12.59	2	12.60	12.50	1.1	35,591	0.00%
2022/12/19	1	12.70	1	12.75	12.70	0	35,816	0.00%
2022/12/16	5	12.75	0	0.00	12.70	5	35,953	0.01%
2022/12/14	0	0.00	2.1	12.80	12.85	-2.1	35,970	-0.01%
2022/12/13	1.8	12.81	1	12.70	12.80	0.8	35,904	0.00%
2022/12/12	3	12.67	4	12.76	12.95	-1	35,739	0.00%
2022/12/09	1	12.90	0	0.00	12.95	1	35,902	0.00%
2022/12/08	3	12.97	11	12.96	12.95	-8	35,926	-0.02%
2022/12/07	5	13.20	3	13.10	13.05	2	35,906	0.01%
2022/12/06	20	13.30	0	0.00	13.15	20	35,608	0.06%
2022/12/05	28	13.41	20	13.55	13.40	8	35,543	0.02%
2022/12/02	0	0.00	2	13.50	13.45	-2	35,558	-0.01%
2022/12/01	33	13.40	17.1	13.35	13.35	15.9	35,802	0.04%
2022/11/30	2.3	13.39	42	13.36	13.35	-39.7	35,621	-0.11%
2022/11/29	13	13.04	0	0.00	13.20	13	35,278	0.04%
2022/11/28	1	12.90	3	13.03	12.90	-2	34,752	-0.01%
2022/11/25	13.6	12.99	12	13.00	12.90	1.6	34,401	0.00%
2022/11/24	75.4	13.05	120.2	12.95	12.90	-44.8	34,049	-0.13%	大賣/
2022/11/23	43.1	13.48	4	13.63	13.50	39.1	32,858	0.12%
2022/11/22	1	13.40	44	13.33	13.45	-43	32,652	-0.13%
2022/11/21	0	0.00	2	13.05	13.10	-2	32,038	-0.01%
2022/11/18	0.1	13.00	1	13.05	13.00	-0.9	31,905	0.00%
2022/11/17	3	12.85	1	12.80	12.95	2	32,036	0.01%
2022/11/16	1.8	13.04	3	13.00	13.00	-1.3	32,232	0.00%
2022/11/15	2	13.13	21	13.12	13.15	-19	31,920	-0.06%
2022/11/14	0	0.00	2	13.05	13.00	-2	31,678	-0.01%
2022/11/11	40.3	12.75	17.3	12.70	12.90	23	31,336	0.07%
2022/11/10	0.1	12.35	2	12.33	12.30	-1.9	30,699	-0.01%
2022/11/08	3.1	12.42	0	0.00	12.45	3.1	30,757	0.01%
2022/11/07	4.2	12.33	12	12.31	12.35	-7.8	30,958	-0.03%
2022/11/04	0	0.00	20	12.10	12.20	-20	31,640	-0.06%
2022/11/03	13	11.82	5	11.99	12.00	8	32,096	0.02%
2022/11/02	3	11.92	3	12.00	11.95	0	32,186	0.00%
2022/10/31	0	0.00	21	11.85	11.75	-21	33,331	-0.06%
2022/10/28	1	11.70	1	11.65	11.70	0	33,451	0.00%
2022/10/27	74	11.85	0	0.00	11.75	74	33,651	0.22%
2022/10/26	1	11.65	1.2	11.74	11.65	-0.2	33,886	0.00%
2022/10/25	0	0.00	8.4	11.37	11.45	-8.4	33,785	-0.02%
2022/10/24	2	11.20	0	0.00	11.15	2	33,711	0.01%
2022/10/21	4.1	11.28	8	11.28	11.20	-3.9	33,642	-0.01%
2022/10/20	8.1	11.00	11	11.21	11.45	-3	33,576	-0.01%
2022/10/19	1	11.35	5	11.30	11.20	-4	33,184	-0.01%
2022/10/18	9.1	11.24	3	11.35	11.35	6.1	33,159	0.02%
2022/10/17	8.2	11.24	158	11.20	11.30	-149.8	33,315	-0.45%	大賣/鉅額交易
2022/10/14	25.1	11.71	1	12.00	11.65	24.1	33,402	0.07%
2022/10/13	34.2	11.75	0	0.00	11.70	34.2	33,643	0.10%
2022/10/12	10.1	12.15	11	12.12	12.20	-0.9	33,503	0.00%
2022/10/11	209.2	12.00	2	12.15	12.15	207.2	33,678	0.62%	大買/鉅額交易
2022/10/07	0	0.00	5	12.35	12.35	-5	33,475	-0.01%
2022/10/06	1.6	12.40	15	12.36	12.40	-13.4	33,769	-0.04%
2022/10/05	3	12.25	0	0.00	12.30	3	34,247	0.01%
2022/10/04	16	11.90	30	11.91	11.90	-14	34,793	-0.04%
2022/10/03	5.4	11.81	7.5	11.81	11.80	-2.1	34,722	-0.01%
2022/09/30	10.1	12.05	0	0.00	12.00	10.1	34,939	0.03%
2022/09/29	0	12.20	0	0.00	12.25	0	35,131	0.00%
2022/09/28	8.6	12.27	6	12.13	12.15	2.6	36,677	0.01%
2022/09/27	1.9	12.52	0	0.00	12.55	1.9	37,719	0.00%
2022/09/26	11	12.64	20	12.65	12.60	-9	38,487	-0.02%
2022/09/23	2.8	12.95	10	12.90	12.85	-7.2	39,310	-0.02%
2022/09/22	7	12.84	0	0.00	12.80	7	40,238	0.02%
2022/09/21	3	12.98	0	0.00	13.00	3	40,178	0.01%
2022/09/20	30	13.05	0	0.00	13.10	30	40,194	0.07%
2022/09/19	1	12.95	0	0.00	12.95	1	40,364	0.00%
2022/09/16	8	13.05	0	0.00	13.10	8	40,380	0.02%
2022/09/15	12.1	13.19	0	0.00	13.15	12.1	40,371	0.03%
2022/09/14	4.1	13.10	1	13.10	13.10	3.1	40,646	0.01%
2022/09/13	6	13.35	7	13.43	13.40	-1	41,148	0.00%
2022/09/12	0.3	13.23	4.1	13.25	13.35	-3.8	42,125	-0.01%
2022/09/08	21.1	12.95	14	13.05	13.05	7.1	42,931	0.02%
2022/09/07	8.1	12.86	2	12.95	12.85	6.1	43,472	0.01%
2022/09/06	3	13.15	1	13.15	13.15	2	43,131	0.00%
2022/09/05	3	13.07	4	13.05	13.10	-1	43,196	0.00%
2022/09/02	23	13.20	13.2	13.25	13.15	9.9	43,369	0.02%
2022/09/01	1	13.30	1	13.15	13.30	0	43,288	0.00%
2022/08/31	5.2	13.41	3	13.30	13.40	2.2	43,083	0.00%
2022/08/30	0	0.00	1.3	13.37	13.35	-1.3	42,942	0.00%
2022/08/29	7	13.36	0	0.00	13.35	7	42,862	0.02%
2022/08/26	2	13.75	0	0.00	13.75	2	42,686	0.00%
2022/08/25	1	13.65	1	13.60	13.65	0	42,924	0.00%
2022/08/24	8.3	13.52	2	13.55	13.55	6.3	43,184	0.01%
2022/08/23	5.1	13.58	1	13.55	13.55	4.1	44,962	0.01%
2022/08/22	4	13.76	0	0.00	13.80	4	45,880	0.01%
2022/08/19	3	13.87	1	13.85	13.90	2	46,495	0.00%
2022/08/18	4.1	13.90	0	0.00	13.85	4.1	47,213	0.01%
2022/08/17	4	13.95	0.3	14.00	14.00	3.7	48,740	0.01%
2022/08/16	2	13.85	0	0.00	13.90	2	49,597	0.00%
2022/08/15	1	13.90	13	13.94	13.90	-12	50,188	-0.02%
2022/08/12	9	13.85	30	13.90	13.90	-21	50,247	-0.04%
2022/08/11	5.2	13.91	31	13.94	13.90	-25.8	50,440	-0.05%
2022/08/10	23	13.60	3	13.60	13.55	20	50,223	0.04%
2022/08/09	3	13.38	4	13.45	13.40	-1	50,048	0.00%
2022/08/08	50.1	13.25	93	13.21	13.35	-42.9	50,538	-0.08%
2022/08/05	10	13.15	24	13.25	13.35	-14	50,824	-0.03%
2022/08/04	8	12.79	4	12.80	12.85	4	51,344	0.01%
2022/08/03	7	12.75	11	12.76	12.85	-4	51,628	-0.01%
2022/08/02	2	12.90	1	12.85	12.90	1	52,319	0.00%
2022/08/01	0	0.00	2	13.00	13.05	-2	53,286	0.00%
2022/07/29	14	12.98	0	0.00	12.90	14	53,744	0.03%
2022/07/28	36	12.90	10	12.90	12.95	26	53,825	0.05%
2022/07/27	4	12.88	0	0.00	12.85	4	53,828	0.01%
2022/07/26	16	12.91	20	12.95	12.95	-4	54,020	-0.01%
2022/07/25	2	12.83	11	12.90	12.85	-9	54,429	-0.02%
2022/07/22	12	12.69	0	0.00	12.75	12	54,861	0.02%
2022/07/21	29.1	12.50	44	12.46	12.65	-15	55,525	-0.03%
2022/07/20	6.1	12.87	1	12.90	12.75	5.1	55,493	0.01%
2022/07/19	8.6	12.84	12	12.89	12.80	-3.4	55,479	-0.01%
2022/07/18	20.1	12.60	0	0.00	12.70	20.1	55,457	0.04%
2022/07/15	7	12.57	11.3	12.55	12.50	-4.3	55,469	-0.01%
2022/07/14	3	12.77	21	12.70	12.75	-18	55,745	-0.03%
2022/07/13	46	12.78	3	12.77	12.80	43	55,895	0.08%
2022/07/12	3.4	12.35	9	12.30	12.30	-5.6	56,245	-0.01%
2022/07/11	21	12.80	1	12.85	12.80	20	56,183	0.04%
2022/07/08	5.2	12.94	0.7	12.95	12.90	4.5	56,933	0.01%
2022/07/07	4.1	12.78	1	12.95	12.90	3.1	56,884	0.01%
2022/07/06	78	12.99	22	12.92	12.90	56	56,712	0.10%
2022/07/05	28.2	14.16	19	14.20	14.25	9.2	56,037	0.02%
2022/07/04	26.5	14.28	25	14.29	14.20	1.5	55,263	0.00%
2022/07/01	20.1	14.40	15	14.40	14.30	5.1	56,045	0.01%
2022/06/30	13	14.85	6	14.87	14.70	7	56,326	0.01%
2022/06/29	36	15.16	0	0.00	15.20	36	55,861	0.06%
2022/06/28	10	15.20	30	15.30	15.30	-20	57,279	-0.03%
2022/06/27	6	15.28	33	15.33	15.25	-27	57,834	-0.05%
2022/06/24	22	15.20	6	15.19	15.25	16	57,680	0.03%
2022/06/23	10	15.13	13	15.18	15.10	-3	58,066	-0.01%
2022/06/22	4.1	15.28	2	15.50	15.10	2.1	58,007	0.00%
2022/06/21	33	15.24	47	15.17	15.30	-14	57,943	-0.02%
2022/06/20	15.1	14.90	6	14.98	14.70	9.1	57,917	0.02%
2022/06/17	10.2	15.06	2	15.00	15.15	8.1	57,370	0.01%
2022/06/16	26.4	15.54	1	15.40	15.25	25.4	57,547	0.04%
2022/06/15	15	15.53	50	15.55	15.50	-35	60,394	-0.06%
2022/06/14	0.4	15.57	2	15.53	15.55	-1.7	61,948	0.00%
2022/06/13	16.3	15.40	0	0.00	15.50	16.3	62,344	0.03%
2022/06/10	4.1	15.85	1	15.85	15.85	3.1	62,582	0.00%
2022/06/09	21.8	16.04	6	15.98	16.00	15.8	62,879	0.03%
2022/06/08	1	16.00	5	16.04	16.00	-4	63,200	-0.01%
2022/06/07	7.5	15.95	4	15.96	15.90	3.5	64,557	0.01%
2022/06/06	5	16.06	15	15.92	16.05	-10	65,053	-0.02%
2022/06/02	7	15.85	0	0.00	15.80	7	66,395	0.01%
2022/06/01	1	16.05	50	16.00	15.95	-49	69,532	-0.07%
2022/05/31	20	15.95	0	0.00	16.20	20	71,755	0.03%
2022/05/30	22	16.01	12.9	15.94	16.15	9.2	70,440	0.01%
2022/05/27	9	15.49	2.2	15.50	15.50	6.9	71,191	0.01%
2022/05/26	27.6	15.23	4	15.24	15.15	23.6	71,903	0.03%
2022/05/25	43.1	15.17	2	15.33	15.20	41.1	72,657	0.06%
2022/05/24	57	15.72	0	0.00	15.60	57	73,540	0.08%
2022/05/23	25	15.75	1	15.70	15.90	24	72,906	0.03%
2022/05/20	14.1	15.94	5	15.94	15.90	9.1	73,902	0.01%
2022/05/19	55.1	15.81	5	15.80	15.80	50	74,219	0.07%
2022/05/18	11	16.16	0	0.00	16.35	11	74,585	0.01%
2022/05/17	61.6	15.91	10	15.95	15.85	51.6	74,977	0.07%
2022/05/16	29	16.01	7.4	15.92	15.85	21.6	75,317	0.03%
2022/05/13	20	16.02	11	16.00	16.00	9	75,827	0.01%
2022/05/12	39.3	16.02	6	16.01	15.85	33.3	76,243	0.04%
2022/05/11	20.7	16.50	5	16.52	16.40	15.7	75,317	0.02%
2022/05/10	26.9	16.68	41	16.41	16.70	-14.1	75,489	-0.02%
2022/05/09	37.1	16.95	25	16.89	16.85	12.1	75,350	0.02%
2022/05/06	23.9	17.30	1	17.30	17.45	22.9	75,578	0.03%
2022/05/05	14.1	17.67	18	17.67	17.65	-3.9	77,448	-0.01%
2022/05/04	20.1	17.62	48	17.70	17.70	-27.9	77,747	-0.04%
2022/05/03	22.5	17.67	1	17.65	17.70	21.5	78,503	0.03%
2022/04/29	38	18.04	3	18.00	17.95	35	79,946	0.04%
2022/04/28	34.4	17.65	3	17.72	17.90	31.4	81,077	0.04%
2022/04/27	64	17.80	10	17.80	17.80	54	82,023	0.07%
2022/04/26	29	18.20	22.1	18.20	18.20	7	82,580	0.01%
2022/04/25	16	18.16	3	18.23	18.15	13	83,009	0.02%
2022/04/22	3	18.40	14	18.59	18.60	-11	84,359	-0.01%
2022/04/21	4.7	18.53	12	18.58	18.40	-7.3	87,723	-0.01%
2022/04/20	34.1	18.46	6	18.53	18.75	28.1	89,730	0.03%
2022/04/19	71.8	18.51	9	18.64	18.50	62.8	92,335	0.07%
2022/04/18	42.8	18.60	27.1	18.59	18.50	15.7	96,008	0.02%
2022/04/15	47.2	19.05	8	19.03	19.00	39.2	95,286	0.04%
2022/04/14	35.2	19.30	21	19.41	19.20	14.2	95,330	0.01%
2022/04/13	16	19.59	14.3	19.73	19.65	1.7	94,847	0.00%
2022/04/12	7.6	19.55	17	19.56	19.55	-9.4	95,107	-0.01%
2022/04/11	45.9	19.81	33.5	19.97	19.75	12.4	94,877	0.01%
2022/04/08	25	19.52	178.6	19.49	19.80	-153.6	95,305	-0.16%	大賣/鉅額交易
2022/04/07	30	19.64	147	19.52	19.30	-117	96,001	-0.12%	大賣/鉅額交易
2022/04/06	23	19.60	126	19.51	19.70	-103	95,900	-0.11%	大賣/鉅額交易
2022/04/01	16	19.24	15	19.12	19.30	1	95,306	0.00%
2022/03/31	32	19.38	56	19.20	19.20	-24	94,938	-0.03%
2022/03/30	8	19.08	15	19.09	19.05	-7	94,025	-0.01%
2022/03/29	3	18.90	14	18.88	18.95	-11	94,476	-0.01%
2022/03/28	10.8	18.53	174.1	18.55	18.95	-163.3	95,706	-0.17%	大賣/鉅額交易
2022/03/25	31.5	18.81	0	0.00	18.75	31.5	96,220	0.03%
2022/03/24	33	18.89	34.2	18.95	19.00	-1.2	97,646	0.00%
2022/03/23	14.8	18.96	30	18.97	19.00	-15.2	100,697	-0.02%
2022/03/22	8	18.73	3.1	18.70	18.75	5	100,951	0.00%
2022/03/21	116.5	18.97	7.1	18.86	18.80	109.4	100,950	0.11%	大買/鉅額交易
2022/03/18	57	18.74	49	18.89	19.05	8	100,367	0.01%
2022/03/17	36.2	18.56	89	18.59	18.65	-52.8	97,396	-0.05%
2022/03/16	25.2	17.80	22	17.82	17.85	3.2	96,195	0.00%
2022/03/15	13	17.65	30.2	17.76	17.80	-17.2	95,878	-0.02%
2022/03/14	46	17.55	21	17.50	17.55	25	95,870	0.03%
2022/03/11	13	17.50	9	17.51	17.50	4	96,277	0.00%
2022/03/10	16.4	17.70	30	17.71	17.70	-13.6	96,520	-0.01%
2022/03/09	17	17.08	9.2	17.09	17.05	7.8	95,926	0.01%
2022/03/08	73	16.97	107.2	17.13	16.95	-34.2	95,709	-0.04%	大賣/
2022/03/07	197.5	17.06	22.4	16.98	17.05	175	94,838	0.18%	大買/鉅額交易
2022/03/04	73.9	17.96	131.9	17.97	17.90	-58	92,986	-0.06%	大賣/
2022/03/03	23.1	18.42	18.9	18.41	18.45	4.2	91,649	0.00%
2022/03/02	30	18.34	3.1	18.34	18.40	26.9	92,395	0.03%
2022/03/01	12.1	18.65	6	18.73	18.75	6.1	91,081	0.01%
2022/02/25	31	18.81	19.1	18.88	18.95	11.9	90,730	0.01%
2022/02/24	96.1	18.93	16.1	18.85	18.85	80	90,257	0.09%
2022/02/23	12.1	19.33	2	19.35	19.35	10.1	88,904	0.01%
2022/02/22	53.1	19.34	2.1	19.40	19.40	51.1	90,191	0.06%
2022/02/21	11.1	19.55	20	19.58	19.60	-8.9	91,665	-0.01%
2022/02/18	1.1	19.54	17	19.47	19.50	-15.9	96,169	-0.02%
2022/02/17	12.1	19.49	16	19.49	19.35	-3.9	96,496	0.00%
2022/02/16	31.6	19.27	6.6	19.29	19.30	24.9	97,777	0.03%
2022/02/15	26.2	19.33	22	19.36	19.15	4.2	100,508	0.00%
2022/02/14	10	19.14	23	19.10	19.20	-13	100,398	-0.01%
2022/02/11	18.2	19.25	2	19.30	19.30	16.2	99,506	0.02%
2022/02/10	28.5	19.14	3.6	19.13	19.30	24.9	99,021	0.03%
2022/02/09	9.2	19.31	13.3	19.38	19.30	-4.2	98,611	0.00%
2022/02/08	66.1	19.17	27	19.19	19.25	39.1	98,050	0.04%
2022/02/07	42	18.86	86	18.93	19.10	-44	96,860	-0.05%
2022/01/26	18.1	18.20	4	18.25	18.20	14.1	94,430	0.01%
2022/01/25	41	18.12	7	18.17	18.20	34	93,985	0.04%
2022/01/24	74	18.09	27	18.22	18.45	47	93,199	0.05%
2022/01/21	50.9	18.43	90.3	18.39	18.40	-39.4	91,776	-0.04%
2022/01/20	23.1	18.57	37.2	18.57	18.75	-14.1	90,155	-0.02%
2022/01/19	191.1	18.98	44	18.97	18.85	147.1	88,874	0.17%	大買/鉅額交易
2022/01/18	52.1	18.94	24	18.97	19.10	28.1	87,706	0.03%
2022/01/17	67.6	18.97	76.8	18.96	18.90	-9.3	86,585	-0.01%
2022/01/14	118	18.89	92.1	18.89	18.85	25.9	84,692	0.03%	大買/
2022/01/13	205.3	18.61	654	18.37	18.65	-448.7	81,356	-0.55%	大買/大賣/鉅額交易
2022/01/12	660.1	18.26	55	18.40	18.45	605.1	79,413	0.76%	大買/鉅額交易
2022/01/11	32.5	18.01	65.9	18.02	18.25	-33.4	76,726	-0.04%
2022/01/10	2.1	17.23	0	0.00	17.35	2.1	73,683	0.00%
2022/01/07	42.4	17.22	2.1	17.28	17.30	40.2	73,695	0.05%
2022/01/06	18.1	17.19	25	17.20	17.25	-6.9	73,345	-0.01%
2022/01/05	76.3	17.21	0	0.00	17.20	76.3	73,189	0.10%
2022/01/04	7.1	17.09	21	17.14	17.10	-13.9	73,110	-0.02%
2022/01/03	87.9	17.23	98.1	17.26	17.15	-10.2	72,981	-0.01%
2021/12/30	19.2	17.48	16	17.46	17.50	3.2	71,626	0.00%
2021/12/29	39	17.38	113	17.44	17.60	-74	70,492	-0.11%	大賣/
2021/12/28	1	16.95	222	16.95	17.10	-221	69,355	-0.32%	大賣/鉅額交易
2021/12/27	12.1	16.86	23	16.88	16.90	-10.9	68,922	-0.02%
2021/12/24	16.6	16.80	14	16.89	16.85	2.6	69,645	0.00%
2021/12/23	8	16.64	13	16.62	16.70	-5	69,265	-0.01%
2021/12/22	28	16.54	0	16.60	16.65	28	68,755	0.04%
2021/12/21	14.1	16.52	0.1	16.65	16.60	14	67,626	0.02%
2021/12/20	11.6	16.59	3	16.63	16.55	8.6	67,018	0.01%
2021/12/17	52.1	16.82	22	16.82	16.85	30.1	65,735	0.05%
2021/12/16	24.1	16.49	6.5	16.50	16.50	17.5	62,859	0.03%
2021/12/15	6.1	16.57	22	16.55	16.55	-15.9	63,353	-0.03%
2021/12/14	6.1	16.53	0	0.00	16.60	6.1	64,095	0.01%
2021/12/13	14	16.66	6.1	16.70	16.65	7.9	65,341	0.01%
2021/12/10	21	16.65	0	0.00	16.60	21	65,336	0.03%
2021/12/09	1	16.55	5	16.57	16.65	-4	66,257	-0.01%
2021/12/08	40.4	16.54	0.5	16.70	16.50	39.9	66,982	0.06%
2021/12/07	6	16.44	7	16.45	16.70	-1	66,222	0.00%
2021/12/06	28	16.46	9.1	16.45	16.45	18.9	65,707	0.03%
2021/12/03	17	16.47	1	16.45	16.35	16	65,448	0.02%
2021/12/02	28.2	16.11	8	16.08	16.15	20.2	65,049	0.03%
2021/12/01	28.2	16.19	1.8	16.20	16.25	26.4	64,906	0.04%
2021/11/30	82.6	16.13	3.9	16.22	16.40	78.7	64,479	0.12%
2021/11/29	54.6	16.18	24.8	16.11	16.20	29.8	64,003	0.05%
2021/11/26	78.5	16.51	251.7	16.45	16.35	-173.2	63,263	-0.27%	大賣/鉅額交易
2021/11/25	10.1	16.65	206	16.70	16.80	-195.9	62,823	-0.31%	大賣/鉅額交易
2021/11/24	65.2	16.89	10	16.75	16.80	55.2	63,421	0.09%
2021/11/23	9.5	16.74	13	16.78	16.80	-3.5	62,961	-0.01%
2021/11/22	59.1	16.70	5	16.68	16.70	54.1	62,204	0.09%
2021/11/19	125	16.91	123.8	16.81	16.85	1.2	61,861	0.00%	大買/大賣/
2021/11/18	122	17.20	175	17.17	17.10	-53	60,633	-0.09%	大買/大賣/
2021/11/17	695	16.76	352.4	16.68	16.95	342.6	58,267	0.59%	大買/大賣/鉅額交易
2021/11/16	28.1	15.47	23	15.40	15.65	5.1	54,411	0.01%
2021/11/15	162	15.71	49.3	15.62	15.60	112.7	54,942	0.21%	大買/鉅額交易
2021/11/12	147	14.97	264.7	15.04	15.30	-117.7	53,620	-0.22%	大買/大賣/鉅額交易
2021/11/11	44	14.46	76	14.49	14.50	-32	51,294	-0.06%
2021/11/10	2	14.30	20	14.35	14.35	-18	53,352	-0.03%
2021/11/09	2	14.30	6	14.27	14.30	-4	56,846	-0.01%
2021/11/08	0	0.00	11	14.25	14.30	-11	57,001	-0.02%
2021/11/05	3	14.10	0	0.00	14.15	3	58,065	0.01%
2021/11/04	17	14.18	31	14.25	14.15	-14	59,407	-0.02%
2021/11/03	1.2	14.15	1	14.15	14.15	0.2	60,455	0.00%
2021/11/02	17.2	14.12	11.1	14.10	14.15	6.1	61,236	0.01%
2021/11/01	40	14.15	3	14.20	14.10	37	61,653	0.06%
2021/10/29	10.6	14.20	0	0.00	14.20	10.6	61,686	0.02%
2021/10/28	1	14.25	16.1	14.33	14.35	-15.1	61,681	-0.02%
2021/10/27	8	14.30	10	14.30	14.30	-2	61,901	0.00%
2021/10/26	0	0.00	53	14.32	14.30	-53	62,189	-0.09%
2021/10/25	9.5	14.15	0	0.00	14.15	9.5	62,115	0.02%
2021/10/22	5	14.19	0	0.00	14.15	5	63,530	0.01%
2021/10/21	1	14.20	0	0.00	14.15	1	64,559	0.00%
2021/10/20	11.2	14.13	5	14.10	14.15	6.2	64,956	0.01%
2021/10/19	7	14.30	1	14.25	14.25	6	65,046	0.01%
2021/10/18	10	14.30	16	14.27	14.20	-6	65,164	-0.01%
2021/10/15	25.1	14.07	1	14.10	14.10	24.1	65,357	0.04%
2021/10/14	43.3	14.08	2	14.10	14.00	41.3	66,634	0.06%
2021/10/13	17	14.17	10	14.10	14.10	7	68,350	0.01%
2021/10/12	7.7	14.08	3	14.20	14.20	4.7	70,419	0.01%
2021/10/08	21	14.10	23	14.15	14.15	-2	70,965	0.00%
2021/10/07	0	0.00	1	14.15	14.10	-1	71,561	0.00%
2021/10/06	23	13.91	22	13.97	14.00	1	72,631	0.00%
2021/10/05	9.1	13.89	10	13.90	13.95	-0.9	73,764	0.00%
2021/10/04	2.2	14.00	2	13.90	13.90	0.2	74,530	0.00%
2021/10/01	14.4	14.01	12	13.97	14.00	2.4	76,499	0.00%
2021/09/30	3.7	14.07	0	0.00	14.20	3.7	76,853	0.00%
2021/09/29	9.4	14.05	3	14.05	14.05	6.4	77,139	0.01%
2021/09/28	6	14.12	0	0.00	14.20	6	77,236	0.01%
2021/09/27	5	14.18	23	14.18	14.20	-18	77,492	-0.02%
2021/09/24	12	14.11	7	14.05	14.10	5	77,668	0.01%
2021/09/23	8.5	14.13	41	14.18	14.10	-32.5	77,779	-0.04%
2021/09/22	51.3	13.90	22	14.04	14.10	29.3	78,426	0.04%
2021/09/17	18.1	14.47	10.7	14.55	14.25	7.5	78,310	0.01%
2021/09/16	26.1	14.53	59	14.60	14.50	-32.9	77,892	-0.04%
2021/09/15	2	14.30	37	14.32	14.35	-35	76,980	-0.05%
2021/09/14	14	14.13	74.1	14.24	14.30	-60.1	78,401	-0.08%
2021/09/13	5	14.06	53.4	14.11	14.10	-48.4	80,629	-0.06%
2021/09/10	1	13.85	7	13.84	13.90	-6	80,610	-0.01%
2021/09/09	1	13.75	20	13.74	13.80	-19	81,822	-0.02%
2021/09/08	4	13.78	10.1	13.77	13.75	-6	81,808	-0.01%
2021/09/07	4.1	13.74	10.1	13.83	13.85	-6	81,940	-0.01%
2021/09/06	12.2	13.89	16	13.85	13.80	-3.9	81,919	0.00%
2021/09/03	14	13.90	0	0.00	13.95	14	81,961	0.02%
2021/09/02	31.2	13.79	2	13.80	13.75	29.2	82,377	0.04%
2021/09/01	2	14.08	2	14.10	14.10	0	81,731	0.00%
2021/08/31	9	14.04	29.2	14.19	14.20	-20.2	81,436	-0.02%
2021/08/30	1.1	14.08	57	14.07	14.20	-55.9	81,177	-0.07%
2021/08/27	7	13.75	14	13.79	13.80	-7	80,857	-0.01%
2021/08/26	4	13.53	0	0.00	13.65	4	80,751	0.00%
2021/08/25	1	13.45	2	13.55	13.65	-1	81,508	0.00%
2021/08/24	6.4	13.34	2	13.40	13.40	4.4	81,434	0.01%
2021/08/23	13	13.24	75	13.25	13.35	-62	82,123	-0.08%
2021/08/20	23.6	13.11	8	13.28	13.15	15.6	82,382	0.02%
2021/08/19	41.6	13.35	0	0.00	13.20	41.6	82,509	0.05%
2021/08/18	14.2	13.57	4.1	13.51	13.60	10.1	81,570	0.01%
2021/08/17	35.1	13.54	10.2	13.60	13.65	24.9	81,339	0.03%
2021/08/16	142.9	13.83	15.1	14.01	13.70	127.8	80,832	0.16%	大買/鉅額交易
2021/08/13	28	14.10	110	14.42	14.30	-82	78,735	-0.10%	大賣/
2021/08/12	5	13.85	5	13.85	13.85	0	76,171	0.00%
2021/08/11	22	13.95	4	13.98	13.90	18	77,421	0.02%
2021/08/10	54	13.74	39	13.79	13.85	15	79,013	0.02%
2021/08/09	24	14.15	35	14.20	14.15	-11	81,499	-0.01%
2021/08/06	7	14.19	30	14.20	14.25	-23	82,427	-0.03%
2021/08/05	6	14.25	42	14.25	14.25	-36	84,791	-0.04%
2021/08/04	8.4	14.23	42	14.22	14.25	-33.6	90,808	-0.04%
2021/08/03	1	14.15	10	14.20	14.20	-9	95,849	-0.01%
2021/08/02	9	14.08	91.2	14.07	14.20	-82.2	98,894	-0.08%
2021/07/30	8	14.09	11.5	14.15	14.10	-3.5	99,430	0.00%
2021/07/29	15.1	14.04	0	0.00	14.10	15.1	100,379	0.02%
2021/07/28	29.2	13.74	24	13.73	13.85	5.2	102,409	0.01%
2021/07/27	68	14.02	38	14.01	13.95	30	106,150	0.03%
2021/07/26	35.3	14.37	0	0.00	14.25	35.3	107,347	0.03%
2021/07/23	26	14.36	193.5	14.39	14.40	-167.5	109,081	-0.15%	大賣/鉅額交易
2021/07/22	3	14.18	91.4	14.20	14.20	-88.4	111,678	-0.08%
2021/07/21	32.3	14.06	15.4	14.07	14.10	16.9	114,878	0.01%
2021/07/20	27	14.11	93.8	14.12	14.15	-66.8	120,639	-0.06%
2021/07/19	85	14.47	18	14.67	14.45	67	121,839	0.05%
2021/07/16	34	14.61	304.3	14.47	14.70	-270.3	123,822	-0.22%	大賣/鉅額交易
2021/07/15	37	14.10	60.1	14.17	14.20	-23.1	122,551	-0.02%
2021/07/14	28	13.88	1	13.90	13.95	27	122,986	0.02%
2021/07/13	55	13.98	6	14.02	13.80	49	124,648	0.04%
2021/07/12	23	14.04	54	13.96	13.95	-31	124,581	-0.02%
2021/07/09	8.4	13.71	18.2	13.75	13.70	-9.8	124,502	-0.01%
2021/07/08	12	13.90	102.2	13.76	13.95	-90.2	124,941	-0.07%	大賣/
2021/07/07	3	13.45	136.2	13.44	13.50	-133.2	124,426	-0.11%	大賣/鉅額交易
2021/07/06	8.1	13.26	26.1	13.34	13.30	-18	126,833	-0.01%
2021/07/05	16.2	13.23	11.5	13.23	13.25	4.7	126,659	0.00%
2021/07/02	1.8	13.10	1	13.10	13.15	0.8	126,296	0.00%
2021/07/01	1	13.10	10	13.05	13.05	-9	126,328	-0.01%
2021/06/30	10.5	13.15	6	13.10	13.15	4.5	126,167	0.00%
2021/06/29	2	12.95	24	12.99	13.00	-22	126,127	-0.02%
2021/06/28	12.8	13.21	66.1	13.16	13.20	-53.3	125,824	-0.04%
2021/06/25	1.3	12.90	20.2	12.93	12.95	-18.9	125,374	-0.02%
2021/06/24	8.5	12.87	20	12.80	12.80	-11.5	125,396	-0.01%
2021/06/23	11	12.95	20	12.85	12.85	-9	126,305	-0.01%
2021/06/22	37	12.73	45	12.75	12.65	-8	126,230	-0.01%
2021/06/21	22.5	12.19	19	12.19	12.15	3.5	123,178	0.00%
2021/06/18	9	12.31	12.9	12.38	12.25	-3.9	122,899	0.00%
2021/06/17	0	0.00	15	12.25	12.45	-15	122,509	-0.01%
2021/06/16	42	12.30	10	12.31	12.35	32	124,544	0.03%
2021/06/15	36	12.36	5	12.35	12.40	31	124,700	0.02%
2021/06/11	4	12.49	9	12.47	12.50	-5	124,890	0.00%
2021/06/10	10	12.36	45	12.35	12.45	-35	125,395	-0.03%
2021/06/09	31	12.45	35	12.45	12.45	-4	126,284	0.00%
2021/06/08	10	12.50	0	0.00	12.55	10	126,469	0.01%
2021/06/07	13	12.50	0	0.00	12.50	13	128,135	0.01%
2021/06/04	14	12.53	3	12.53	12.65	11	128,650	0.01%
2021/06/03	33	12.67	2	12.70	12.70	31	129,597	0.02%
2021/06/02	0	0.00	123	12.66	12.75	-123	130,004	-0.09%	大賣/鉅額交易
2021/06/01	21	12.53	30.2	12.50	12.60	-9.2	129,273	-0.01%
2021/05/31	34	12.42	101.9	12.37	12.45	-67.9	129,332	-0.05%	大賣/
2021/05/28	12	12.24	3.3	12.28	12.30	8.7	128,901	0.01%
2021/05/27	4	12.06	6	12.10	12.10	-2	128,298	0.00%
2021/05/26	7	12.19	15	12.19	12.20	-8	128,177	-0.01%
2021/05/25	15	12.14	8	12.11	12.10	7	128,520	0.01%
2021/05/24	33	12.05	10	11.90	12.05	23	128,334	0.02%
2021/05/21	80	12.09	56	12.01	12.05	24	128,303	0.02%
2021/05/20	52	11.81	23	11.82	11.85	29	127,584	0.02%
2021/05/19	31	11.96	19	11.94	11.95	12	126,812	0.01%
2021/05/18	28	11.82	175	11.85	12.10	-147	125,810	-0.12%	大賣/鉅額交易
2021/05/17	225	11.33	187	11.14	11.20	38	123,704	0.03%	大買/大賣/
2021/05/14	79.1	12.06	3	12.00	12.10	76.1	119,729	0.06%
2021/05/13	140	12.16	51	12.16	12.10	89	117,481	0.08%	大買/
2021/05/12	138	12.75	70	12.53	12.40	68	114,416	0.06%	大買/
2021/05/11	150.2	13.16	55	13.11	13.00	95.2	108,102	0.09%	大買/
2021/05/10	34	13.30	114	13.26	13.35	-80	102,931	-0.08%	大賣/
2021/05/07	21	12.68	8.1	12.77	12.85	12.9	100,112	0.01%
2021/05/06	12	12.64	96.4	12.62	12.75	-84.4	99,754	-0.08%
2021/05/05	95	12.56	150	12.52	12.60	-55	98,452	-0.06%	大賣/
2021/05/04	98.2	12.35	35	12.73	12.35	63.2	96,151	0.07%
2021/05/03	286	13.02	24.3	13.05	13.00	261.7	91,250	0.29%	大買/鉅額交易
2021/04/29	113	12.98	60	13.05	13.05	53	89,321	0.06%	大買/
2021/04/28	284	13.19	118	13.15	13.15	166	86,923	0.19%	大買/大賣/鉅額交易
2021/04/27	66	13.38	96	13.37	13.45	-30	84,339	-0.04%
2021/04/26	185	13.19	142	13.21	13.50	43	80,862	0.05%	大買/大賣/
2021/04/23	128	11.98	73	12.18	12.30	55	74,293	0.07%	大買/
2021/04/22	212	12.10	263	12.14	11.85	-51	72,104	-0.07%	大買/大賣/
2021/04/21	24	11.69	20.4	11.70	11.75	3.6	68,469	0.01%
2021/04/20	70.5	11.80	8	11.78	11.80	62.5	68,119	0.09%
2021/04/19	28	11.67	34	11.69	11.80	-6	67,727	-0.01%
2021/04/16	46.3	11.25	80	11.22	11.25	-33.7	67,623	-0.05%
2021/04/15	75	11.23	16	11.24	11.25	59	67,182	0.09%
2021/04/14	4.6	11.08	16	11.05	11.05	-11.4	66,270	-0.02%
2021/04/13	13.5	11.19	5	11.13	11.05	8.5	65,355	0.01%
2021/04/12	54.4	11.05	131	11.00	11.15	-76.6	63,818	-0.12%	大賣/
2021/04/09	42	10.36	2	10.38	10.40	40	60,551	0.07%
2021/04/08	0	0.00	58	10.40	10.40	-58	60,532	-0.10%
2021/04/07	5	10.41	51	10.40	10.45	-46	61,313	-0.08%
2021/04/06	5.5	10.51	0	0.00	10.45	5.5	61,136	0.01%
2021/04/01	3	10.50	0	0.00	10.50	3	60,829	0.00%
2021/03/31	4.5	10.47	44	10.42	10.50	-39.5	60,761	-0.07%
2021/03/30	138	10.38	52.1	10.36	10.40	85.9	61,195	0.14%	大買/
2021/03/29	22.1	10.45	40	10.45	10.50	-17.9	61,482	-0.03%
2021/03/26	102	10.50	24.1	10.50	10.50	77.9	62,181	0.13%	大買/
2021/03/25	20.2	10.47	92.5	10.42	10.50	-72.3	62,038	-0.12%
2021/03/24	15	10.17	10	10.20	10.20	5	62,349	0.01%
2021/03/23	0	0.00	6.5	10.23	10.20	-6.5	62,367	-0.01%
2021/03/22	5	10.15	37	10.13	10.15	-32	62,486	-0.05%
2021/03/19	102	10.04	166.3	10.04	10.00	-64.3	62,256	-0.10%	大買/大賣/
2021/03/18	12	10.02	51	10.06	10.00	-39	60,575	-0.06%
2021/03/17	12	10.03	0	0.00	10.05	12	60,896	0.02%
2021/03/16	29.4	10.09	35	10.12	10.10	-5.6	60,755	-0.01%
2021/03/15	13	10.01	71	10.04	10.10	-58	60,452	-0.10%
2021/03/12	11	9.85	4	9.83	9.87	7	59,766	0.01%
2021/03/11	116	9.94	26.9	9.92	9.83	89.1	60,524	0.15%	大買/
2021/03/10	42.6	9.81	32	9.80	9.80	10.6	59,580	0.02%
2021/03/09	40.9	9.64	111	9.65	9.70	-70.1	58,773	-0.12%	大賣/
2021/03/08	1	9.52	18	9.53	9.46	-17	57,704	-0.03%
2021/03/05	10	9.45	10	9.43	9.44	0	57,289	0.00%
2021/03/04	1	9.45	26	9.41	9.45	-25	58,862	-0.04%
2021/03/03	33	9.42	7	9.41	9.42	26	58,451	0.04%
2021/03/02	5	9.39	0	0.00	9.28	5	57,903	0.01%
2021/02/26	38.9	9.36	0	0.00	9.30	38.9	57,908	0.07%
2021/02/25	21	9.40	101	9.42	9.55	-80	56,837	-0.14%	大賣/
2021/02/24	3.5	9.31	13	9.30	9.31	-9.5	55,825	-0.02%
2021/02/23	0	0.00	17	9.28	9.29	-17	55,424	-0.03%
2021/02/22	50	9.21	0	0.00	9.20	50	54,947	0.09%
2021/02/19	5	9.16	0	0.00	9.20	5	54,816	0.01%
2021/02/18	13	9.25	29	9.24	9.25	-16	54,667	-0.03%
2021/02/17	1	9.16	95.1	9.19	9.19	-94.1	54,240	-0.17%
2021/02/05	3	9.05	73	9.06	9.06	-70	53,406	-0.13%
2021/02/04	20.5	9.02	0	0.00	9.03	20.5	53,389	0.04%
2021/02/03	2	9.00	23	9.05	9.05	-21	53,773	-0.04%
2021/02/02	33.5	8.98	32	9.04	8.95	1.5	53,969	0.00%
2021/02/01	2	8.94	13	8.92	8.93	-11	53,717	-0.02%
2021/01/29	11.2	8.97	0	0.00	8.92	11.2	53,647	0.02%
2021/01/28	27	8.96	1	8.94	8.94	26	53,137	0.05%
2021/01/27	136	9.02	88.3	9.08	9.01	47.7	52,475	0.09%	大買/
2021/01/26	120.1	9.02	2	9.07	9.04	118.1	52,234	0.23%	大買/鉅額交易
2021/01/25	43	9.03	0	0.00	9.08	43	51,945	0.08%
2021/01/22	62	9.06	12	9.05	9.04	50	51,816	0.10%
2021/01/21	17.2	9.11	5	9.14	9.06	12.2	51,422	0.02%
2021/01/20	17.2	9.18	7	9.11	9.06	10.2	51,121	0.02%
2021/01/19	0	0.00	103	9.31	9.31	-103	50,347	-0.20%	大賣/鉅額交易
2021/01/18	11	9.18	0	0.00	9.25	11	50,015	0.02%
2021/01/15	24.5	9.35	123	9.36	9.28	-98.5	49,517	-0.20%	大賣/
2021/01/14	32	9.45	419.5	9.44	9.46	-387.5	49,113	-0.79%	大賣/鉅額交易
2021/01/13	9	9.58	2	9.52	9.51	7	48,581	0.01%
2021/01/12	245	9.54	20	9.46	9.47	225	47,754	0.47%	大買/鉅額交易
2021/01/11	465	9.86	54	9.81	9.71	411	46,504	0.88%	大買/鉅額交易
2021/01/08	17	9.39	79	9.33	9.41	-62	44,014	-0.14%
2021/01/07	144	9.31	27	9.33	9.29	117	43,079	0.27%	大買/鉅額交易
2021/01/06	29	9.30	42	9.29	9.28	-13	42,418	-0.03%
2021/01/05	36	9.21	20	9.22	9.24	16	41,546	0.04%
2021/01/04	43	9.27	283	9.25	9.24	-240	41,129	-0.58%	大賣/鉅額交易
2020/12/31	212	9.40	565.2	9.31	9.30	-353.2	40,631	-0.87%	大買/大賣/鉅額交易
2020/12/30	733	9.35	46.3	9.35	9.38	686.7	39,974	1.72%	大買/鉅額交易
2020/12/29	11	9.20	7	9.20	9.18	4	38,800	0.01%
2020/12/28	44	9.16	15.2	9.17	9.17	28.8	38,423	0.07%
2020/12/25	28	9.23	52.8	9.24	9.20	-24.8	38,192	-0.06%
2020/12/24	75	9.15	114	9.19	9.22	-39	37,695	-0.10%	大賣/
2020/12/23	114.2	9.03	107	9.04	9.19	7.2	36,409	0.02%	大買/大賣/
2020/12/22	85	9.11	61	9.08	9.05	24	35,227	0.07%
2020/12/21	20.8	9.06	21	9.07	9.11	-0.2	34,095	0.00%
2020/12/18	16	9.04	10	9.16	9.04	6	32,588	0.02%
2020/12/17	9	9.10	10	9.12	9.15	-1	30,533	0.00%
2020/12/16	12	9.01	49	9.08	9.10	-37	29,857	-0.12%
2020/12/15	11	8.99	6	9.01	8.94	5	29,180	0.02%
2020/12/14	5	9.06	3	9.08	9.06	2	28,503	0.01%
2020/12/11	34	9.08	82.6	9.02	9.07	-48.6	27,831	-0.17%
2020/12/10	6	8.96	6	8.95	8.96	0	26,740	0.00%
2020/12/09	22	8.90	12.4	8.93	8.90	9.6	26,316	0.04%
2020/12/08	37	8.97	30.5	8.96	8.95	6.5	25,947	0.03%
2020/12/07	8	9.11	17	9.13	9.13	-9	25,171	-0.04%
2020/12/04	42	8.99	10	8.99	9.00	32	23,819	0.13%
2020/12/03	2	8.91	1.5	8.92	8.92	0.5	22,879	0.00%
2020/12/02	5	8.83	2	8.91	8.93	3	22,440	0.01%
2020/12/01	21	8.86	0	0.00	8.88	21	21,754	0.10%
2020/11/30	128	8.81	244	8.91	8.92	-116	21,563	-0.54%	大買/大賣/鉅額交易
2020/11/27	20	8.69	100	8.69	8.74	-80	19,732	-0.41%
2020/11/26	21	8.67	20	8.70	8.71	1	19,422	0.01%
2020/11/25	130	8.73	4	8.70	8.68	126	19,619	0.64%	大買/鉅額交易
2020/11/24	40	8.66	15	8.65	8.69	25	19,222	0.13%
2020/11/20	6	8.62	470	8.61	8.64	-464	18,889	-2.46%	大賣/鉅額交易
2020/11/19	20	8.69	3.3	8.68	8.69	16.7	18,794	0.09%
2020/11/18	0	0.00	0	8.68	8.72	0	18,609	0.00%
2020/11/17	2	8.65	1	8.70	8.66	1	18,466	0.01%
2020/11/16	3	8.67	30	8.65	8.68	-27	18,839	-0.14%
2020/11/13	20	8.63	19	8.63	8.64	1	18,914	0.01%
2020/11/12	0	0.00	0	8.69	8.69	0	18,904	0.00%
2020/11/11	490	8.78	0	8.75	8.79	490	18,722	2.62%	大買/鉅額交易
2020/11/10	0	0.00	21	8.74	8.67	-21	18,183	-0.12%
2020/11/09	2	8.65	22	8.62	8.62	-20	17,793	-0.11%
2020/11/05	16	8.56	4	8.56	8.52	12	17,546	0.07%
2020/11/04	0	0.00	4	8.51	8.49	-4	17,619	-0.02%
2020/11/03	4	8.52	29	8.52	8.53	-25	17,807	-0.14%
2020/11/02	13	8.36	34.1	8.43	8.46	-21.1	17,998	-0.12%
2020/10/30	25.2	8.38	0	0.00	8.38	25.2	18,094	0.14%
2020/10/29	0	0.00	10	8.40	8.44	-10	17,946	-0.06%
2020/10/28	1	8.50	0	8.50	8.50	1	17,975	0.01%
2020/10/27	1	8.51	10	8.50	8.52	-9	18,143	-0.05%
2020/10/23	0	0.00	6	8.50	8.47	-6	18,589	-0.03%
2020/10/22	21	8.44	1	8.50	8.44	20	18,859	0.11%
2020/10/21	2	8.50	0	0.00	8.50	2	18,834	0.01%
2020/10/20	1	8.47	1	8.50	8.49	0	19,061	0.00%
2020/10/19	0	0.00	20	8.52	8.50	-20	19,162	-0.10%
2020/10/16	1	8.42	0	0.00	8.42	1	19,418	0.01%
2020/10/15	30	8.43	0	0.00	8.42	30	19,745	0.15%
2020/10/14	21	8.54	9	8.54	8.47	12	19,782	0.06%
2020/10/13	44	8.47	0.1	8.50	8.50	43.9	19,956	0.22%
2020/10/12	3	8.53	3	8.58	8.55	0	20,127	0.00%
2020/10/07	2	8.55	0	8.55	8.55	2	20,568	0.01%
2020/10/06	0	0.00	2	8.60	8.61	-2	20,790	-0.01%
2020/10/05	6	8.50	0	0.00	8.45	6	21,102	0.03%
2020/09/29	0	0.00	5	8.49	8.51	-5	21,984	-0.02%
2020/09/28	155	8.37	10	8.38	8.41	145	22,689	0.64%	大買/鉅額交易
2020/09/25	5	8.28	6	8.30	8.33	-1	24,011	0.00%
2020/09/24	19	8.21	9.9	8.21	8.21	9.1	25,377	0.04%
2020/09/23	48	8.43	6.4	8.43	8.46	41.6	25,610	0.16%
2020/09/22	6	8.51	1	8.50	8.50	5	26,012	0.02%
2020/09/21	1	8.63	0	0.00	8.61	1	26,180	0.00%
2020/09/18	6	8.70	3.3	8.71	8.65	2.7	26,412	0.01%
2020/09/17	2	8.71	0	0.00	8.70	2	26,146	0.01%
2020/09/16	1	8.73	0.8	8.74	8.74	0.2	26,213	0.00%
2020/09/11	13	8.76	1.5	8.78	8.77	11.5	26,860	0.04%
2020/09/10	10	8.70	7	8.69	8.70	3	26,718	0.01%
2020/09/08	0	0.00	5	8.66	8.66	-5	27,064	-0.02%
2020/09/04	2	8.56	7	8.58	8.58	-5	27,860	-0.02%
2020/09/03	1	8.62	1	8.67	8.59	0	27,964	0.00%
2020/09/02	0	0.00	80	8.53	8.57	-80	27,849	-0.29%
2020/08/28	0.1	8.61	85	8.57	8.61	-84.9	28,056	-0.30%
2020/08/27	0	0.00	10	8.58	8.57	-10	28,494	-0.04%
2020/08/26	6	8.57	0	0.00	8.58	6	28,682	0.02%
2020/08/25	0	0.00	4	8.56	8.58	-4	29,029	-0.01%
2020/08/24	10	8.51	1	8.57	8.53	9	29,425	0.03%
2020/08/21	31	8.53	28	8.56	8.56	3	29,646	0.01%
2020/08/20	76	8.51	0	0.00	8.41	76	29,657	0.26%
2020/08/19	8	8.70	0	0.00	8.65	8	29,248	0.03%
2020/08/18	2	8.67	0	0.00	8.67	2	29,074	0.01%
2020/08/17	0	0.00	3	8.68	8.70	-3	29,196	-0.01%
2020/08/13	6	8.68	6	8.69	8.68	0	29,262	0.00%
2020/08/12	8	8.67	1.3	8.67	8.68	6.7	29,449	0.02%
2020/08/11	2	8.68	0	0.00	8.68	2	29,567	0.01%
2020/08/10	1	8.74	0	0.00	8.72	1	29,663	0.00%
2020/08/07	1	8.64	0	0.00	8.66	1	29,659	0.00%
2020/08/06	16	8.74	3	8.73	8.71	13	29,540	0.04%
2020/08/05	13	8.63	2	8.62	8.63	11	29,537	0.04%
2020/08/04	1	8.56	0	0.00	8.58	1	29,689	0.00%
2020/08/03	16	8.57	0	0.00	8.53	16	29,707	0.05%
2020/07/31	1	8.63	0	0.00	8.64	1	29,568	0.00%
2020/07/30	57	8.65	3	8.65	8.66	54	29,583	0.18%
2020/07/29	0.7	8.70	10	8.74	8.75	-9.3	29,487	-0.03%
2020/07/28	10	8.61	10	8.58	8.59	0	29,815	0.00%
2020/07/27	20	8.68	0	0.00	8.61	20	30,109	0.07%
2020/07/24	17	8.79	3	8.76	8.75	14	30,314	0.05%
2020/07/23	5	8.87	20	8.85	8.86	-15	30,505	-0.05%
2020/07/22	6	8.86	3.7	8.89	8.90	2.3	30,663	0.01%
2020/07/21	10	8.86	17	8.90	8.85	-7	30,465	-0.02%
2020/07/17	23	8.91	5	8.92	8.91	18	30,297	0.06%
2020/07/15	2	8.90	6	8.88	8.86	-4	30,708	-0.01%
2020/07/14	40	8.88	1.1	8.88	8.88	38.9	30,875	0.13%
2020/07/13	1	8.73	0	0.00	8.81	1	31,115	0.00%
2020/07/10	14	8.73	1	8.74	8.75	13	31,523	0.04%
2020/07/09	49	8.85	0	0.00	8.83	49	31,610	0.16%
2020/07/08	22	8.91	0.4	8.92	8.92	21.6	31,802	0.07%
2020/07/07	18	8.96	15.2	8.95	8.94	2.8	31,687	0.01%
2020/07/06	5	9.02	1	9.04	9.04	4	31,066	0.01%
2020/07/03	34	9.47	57.3	9.47	9.47	-23.3	29,825	-0.08%
2020/07/02	10	9.47	10.9	9.47	9.48	-0.9	28,526	0.00%
2020/07/01	12.1	9.48	23	9.48	9.48	-10.9	28,038	-0.04%
2020/06/30	0.2	9.41	19	9.37	9.46	-18.8	27,582	-0.07%
2020/06/29	0	0.00	10	9.36	9.37	-10	27,984	-0.04%
2020/06/24	16	9.36	0	0.00	9.34	16	27,915	0.06%
2020/06/23	2	9.35	9	9.33	9.33	-7	28,234	-0.02%
2020/06/22	8.1	9.33	0	0.00	9.32	8.1	28,295	0.03%
2020/06/19	4	9.33	0	0.00	9.26	4	28,847	0.01%
2020/06/18	7	9.35	0	0.00	9.40	7	28,729	0.02%
2020/06/16	20	9.37	0	0.00	9.39	20	29,766	0.07%
2020/06/15	18	9.33	10	9.38	9.27	8	31,261	0.03%
2020/06/12	2	9.07	18.2	9.13	9.16	-16.2	31,650	-0.05%
2020/06/11	12	9.33	30	9.32	9.20	-18	32,027	-0.06%
2020/06/10	4	9.47	19	9.46	9.47	-15	31,963	-0.05%
2020/06/09	16	9.47	0	0.00	9.48	16	33,030	0.05%
2020/06/08	6	9.48	70.4	9.48	9.49	-64.4	33,656	-0.19%
2020/06/05	3	9.37	4.8	9.39	9.40	-1.8	33,743	-0.01%
2020/06/04	30.9	9.40	41.1	9.41	9.36	-10.3	34,278	-0.03%
2020/06/03	5	9.30	14	9.28	9.30	-9	34,614	-0.03%
2020/06/02	35	9.15	15	9.15	9.14	20	34,369	0.06%
2020/06/01	17	9.15	3	9.13	9.11	14	34,332	0.04%
2020/05/29	6	9.05	0	0.00	9.09	6	34,099	0.02%
2020/05/28	14	9.02	0	0.00	9.00	14	33,815	0.04%
2020/05/27	6	9.06	5	9.06	9.07	1	33,948	0.00%
2020/05/26	4	9.04	5	9.06	9.02	-1	34,214	0.00%
2020/05/22	27	8.96	1.2	8.95	8.93	25.8	34,457	0.07%
2020/05/21	12	9.01	0	0.00	9.01	12	34,522	0.03%
2020/05/20	2	9.01	20	9.02	9.02	-18	34,534	-0.05%
2020/05/19	6	9.03	2	9.02	9.00	4	34,542	0.01%
2020/05/15	6	8.96	4	8.98	8.95	2	34,217	0.01%
2020/05/14	2	9.01	0	0.00	8.99	2	34,006	0.01%
2020/05/13	0	9.04	0	0.00	9.04	0	33,834	0.00%
2020/05/12	7	9.05	3	9.05	9.04	4	33,932	0.01%
2020/05/11	4	9.11	1	9.10	9.10	3	33,846	0.01%
2020/05/08	2.3	9.03	4	9.01	8.98	-1.7	33,671	-0.01%
2020/05/07	4	8.99	7	8.96	8.93	-3	33,666	-0.01%
2020/05/06	2	8.84	0	0.00	8.90	2	33,670	0.01%
2020/05/05	13	8.97	6	8.98	8.92	7	33,636	0.02%
2020/05/04	61	8.78	50	8.89	8.93	11	33,672	0.03%
2020/04/30	52.2	9.07	155	9.09	9.06	-102.8	33,466	-0.31%	大賣/鉅額交易
2020/04/29	44	8.92	29	8.97	8.98	15	33,376	0.04%
2020/04/27	2	8.61	25	8.62	8.58	-23	34,140	-0.07%
2020/04/24	0	0.00	2	8.46	8.40	-2	34,012	-0.01%
2020/04/23	2	8.41	2	8.50	8.43	0	34,060	0.00%
2020/04/22	0	0.00	0.1	8.47	8.39	-0.1	33,930	0.00%
2020/04/21	35	8.44	3	8.33	8.36	32	33,923	0.09%
2020/04/20	6	8.56	14.2	8.60	8.56	-8.2	33,551	-0.02%
2020/04/17	5	8.66	6	8.66	8.60	-1	33,599	0.00%
2020/04/16	26	8.53	21	8.60	8.51	5	33,464	0.01%
2020/04/15	12	8.66	44	8.61	8.66	-32	33,094	-0.10%
2020/04/14	15	8.45	38	8.51	8.51	-23	32,751	-0.07%
2020/04/13	10	8.36	1	8.24	8.35	9	32,360	0.03%
2020/04/10	8	8.09	10	8.09	8.13	-2	31,789	-0.01%
2020/04/09	7	7.89	21.2	7.92	7.95	-14.2	31,596	-0.04%
2020/04/08	4	7.82	4	7.83	7.83	0	31,500	0.00%
2020/04/07	0	0.00	7	7.76	7.76	-7	31,386	-0.02%
2020/04/06	3	7.61	3	7.65	7.65	0	31,416	0.00%
2020/04/01	1	7.51	4	7.52	7.51	-3	31,248	-0.01%
2020/03/31	56	7.52	1	7.76	7.42	55	31,109	0.18%
2020/03/30	9	7.58	8	7.67	7.74	1	30,327	0.00%
2020/03/27	9	7.81	15	7.82	7.81	-6	30,076	-0.02%
2020/03/26	0	0.00	10	7.58	7.60	-10	29,712	-0.03%
2020/03/25	5	7.51	12	7.53	7.54	-7	29,961	-0.02%
2020/03/24	3	7.33	1	7.27	7.26	2	29,536	0.01%
2020/03/23	12	7.09	0	0.00	7.01	12	29,297	0.04%
2020/03/20	7	7.06	11	7.37	7.35	-4	29,208	-0.01%
2020/03/19	23	7.10	1	7.32	6.90	22	28,477	0.08%
2020/03/18	27	7.55	0	0.00	7.50	27	27,654	0.10%
2020/03/17	17	7.64	50	7.75	7.60	-33	27,212	-0.12%
2020/03/16	38	8.01	0	0.00	7.93	38	26,615	0.14%
2020/03/13	18	7.76	10	7.99	8.29	8	26,174	0.03%
2020/03/12	32	8.62	1	8.60	8.56	31	24,977	0.12%
2020/03/11	6	8.96	0	0.00	8.97	6	24,337	0.02%
2020/03/10	17	8.94	0	0.00	9.00	17	24,120	0.07%
2020/03/09	20	9.05	19.8	9.07	9.03	0.2	23,767	0.00%
2020/03/06	83	9.20	23.7	9.19	9.18	59.3	23,205	0.26%
2020/03/05	0	0.00	35	9.37	9.36	-35	23,122	-0.15%
2020/03/04	3	9.26	1	9.28	9.26	2	23,182	0.01%
2020/03/03	5	9.17	0	0.00	9.17	5	23,128	0.02%
2020/03/02	11	9.08	0	0.00	9.10	11	23,074	0.05%
2020/02/27	35	9.17	0	0.00	9.16	35	23,444	0.15%
2020/02/26	26	9.18	0	0.00	9.21	26	23,176	0.11%
2020/02/25	22	9.22	5	9.25	9.24	17	23,013	0.07%
2020/02/24	42	9.29	25	9.28	9.30	17	23,082	0.07%
2020/02/21	10	9.37	0	0.00	9.36	10	22,923	0.04%
2020/02/20	2	9.42	3.3	9.45	9.41	-1.3	22,910	-0.01%
2020/02/19	40	9.40	4	9.44	9.41	36	22,921	0.16%
2020/02/18	0	0.00	6	9.36	9.37	-6	22,971	-0.03%
2020/02/17	20	9.37	0	0.00	9.36	20	23,118	0.09%
2020/02/14	30	9.39	0	0.00	9.41	30	23,340	0.13%
2020/02/13	0	0.00	16	9.39	9.40	-16	23,611	-0.07%
2020/02/12	10	9.37	0	0.00	9.35	10	24,020	0.04%
2020/02/11	5	9.38	10	9.38	9.36	-5	24,391	-0.02%
2020/02/10	0	0.00	9	9.26	9.31	-9	25,741	-0.03%
2020/02/07	2	9.36	1	9.38	9.35	1	26,401	0.00%
2020/02/06	10	9.40	22	9.49	9.49	-12	27,017	-0.04%
2020/02/05	0	0.00	5	9.30	9.33	-5	27,138	-0.02%
2020/02/04	7	9.27	0	0.00	9.29	7	27,028	0.03%
2020/02/03	22	9.22	0	0.00	9.23	22	27,101	0.08%
2020/01/31	30	9.35	0	0.00	9.29	30	26,842	0.11%
2020/01/30	48	9.38	8	9.42	9.26	40	26,536	0.15%
2020/01/20	0	0.00	16	9.86	9.84	-16	25,320	-0.06%
2020/01/16	0	0.00	53.6	9.84	9.85	-53.6	25,530	-0.21%
2020/01/14	2	9.86	6	9.87	9.88	-4	25,665	-0.02%
2020/01/13	10	9.81	7.5	9.80	9.83	2.5	25,487	0.01%
2020/01/10	0	0.00	7	9.75	9.74	-7	25,698	-0.03%
2020/01/09	5	9.63	1	9.62	9.63	4	25,855	0.02%
2020/01/08	4	9.58	1	9.58	9.56	3	25,981	0.01%
2020/01/06	12	9.70	0	0.00	9.65	12	25,811	0.05%
2020/01/02	0	0.00	52	9.71	9.72	-52	25,819	-0.20%
2019/12/31	25	9.74	5	9.74	9.73	20	25,702	0.08%
2019/12/30	11	9.77	0	0.00	9.72	11	25,617	0.04%
2019/12/26	12	9.79	15	9.79	9.79	-3	25,435	-0.01%
2019/12/25	14	9.79	1	9.80	9.81	13	25,467	0.05%
2019/12/24	1	9.82	0.1	9.81	9.81	0.9	25,460	0.00%
2019/12/23	5	9.81	0	0.00	9.87	5	25,535	0.02%
2019/12/20	17	9.83	0	0.00	9.81	17	25,509	0.07%
2019/12/18	0	0.00	30	9.92	9.90	-30	24,854	-0.12%
2019/12/17	0	0.00	5	9.87	9.93	-5	24,888	-0.02%
2019/12/16	60	9.87	2	9.88	9.81	58	24,640	0.24%
2019/12/13	11	9.89	92	9.88	9.91	-81	24,391	-0.33%
2019/12/12	125	9.73	3	9.78	9.77	122	23,478	0.52%	大買/鉅額交易
2019/12/11	4	9.71	12	9.69	9.69	-8	23,270	-0.03%
2019/12/10	0	0.00	5	9.66	9.66	-5	23,292	-0.02%
2019/12/04	26	9.56	0	0.00	9.58	26	23,074	0.11%
2019/12/03	20	9.62	0	0.00	9.62	20	22,973	0.09%
2019/12/02	0	0.00	10	9.65	9.66	-10	22,910	-0.04%
2019/11/29	18.1	9.73	20	9.71	9.71	-1.9	22,714	-0.01%
2019/11/28	1	9.81	20	9.81	9.80	-19	22,477	-0.08%
2019/11/27	10	9.82	0.3	9.82	9.82	9.7	22,536	0.04%
2019/11/25	2	9.83	2	9.90	9.92	0	21,636	0.00%
2019/11/22	20	9.82	13	9.83	9.88	7	22,022	0.03%
2019/11/21	44	9.77	0	0.00	9.78	44	21,968	0.20%
2019/11/20	9	9.85	0	0.00	9.87	9	21,685	0.04%
2019/11/19	3	9.85	5	9.88	9.92	-2	21,566	-0.01%
2019/11/14	3	9.83	0	0.00	9.83	3	21,305	0.01%
2019/11/13	2	9.90	20	9.89	9.89	-18	21,386	-0.08%
2019/11/12	0	0.00	29	9.97	9.97	-29	21,254	-0.14%
2019/11/11	8	9.89	5	9.92	9.89	3	21,061	0.01%
2019/11/08	10	10.05	3	10.02	10.00	7	20,524	0.03%
2019/11/07	30	10.07	53	10.06	10.10	-23	20,082	-0.11%
2019/11/06	15	9.84	19	9.94	9.94	-4	18,601	-0.02%
2019/11/05	99	9.81	24	9.83	9.86	75	18,098	0.41%
2019/11/04	26	9.62	11	9.63	9.65	15	17,590	0.09%
2019/11/01	0	0.00	7	9.52	9.54	-7	17,576	-0.04%
2019/10/31	79	9.55	2	9.54	9.50	77	17,750	0.43%
2019/10/30	6	9.49	2	9.50	9.53	4	17,597	0.02%
2019/10/29	50	9.48	0	0.00	9.48	50	17,591	0.28%
2019/10/28	3	9.50	8	9.49	9.50	-5	17,499	-0.03%
2019/10/25	0	0.00	1	9.51	9.47	-1	17,436	-0.01%
2019/10/24	3	9.49	52	9.51	9.54	-49	17,336	-0.28%
2019/10/23	2	9.40	0	0.00	9.41	2	17,087	0.01%
2019/10/22	6	9.49	3	9.49	9.49	3	17,005	0.02%
2019/10/21	0	0.00	10	9.45	9.45	-10	16,986	-0.06%
2019/10/18	60	9.40	3	9.40	9.47	57	16,897	0.34%
2019/10/17	4	9.42	61	9.38	9.46	-57	16,469	-0.35%
2019/10/16	3	9.26	0	0.00	9.34	3	16,019	0.02%
2019/10/14	0	0.00	5.4	9.26	9.27	-5.4	16,051	-0.03%
2019/10/07	2	9.15	0	0.00	9.15	2	15,905	0.01%
2019/10/04	5	9.18	0	0.00	9.17	5	15,892	0.03%
2019/10/03	20	9.16	0	0.00	9.14	20	15,974	0.13%
2019/10/02	10	9.25	0	0.00	9.25	10	15,890	0.06%
2019/09/27	20	9.27	2	9.28	9.24	18	16,020	0.11%
2019/09/24	4	9.37	6	9.36	9.37	-2	16,455	-0.01%
2019/09/23	1	9.39	0	0.00	9.39	1	16,623	0.01%
2019/09/20	3	9.38	0	0.00	9.37	3	16,873	0.02%
2019/09/19	6	9.40	3	9.40	9.42	3	16,626	0.02%
2019/09/18	12	9.42	2	9.42	9.42	10	16,719	0.06%
2019/09/17	0	0.00	52	9.45	9.45	-52	16,676	-0.31%
2019/09/16	3	9.43	1	9.49	9.44	2	16,935	0.01%
2019/09/12	0	0.00	2	9.43	9.44	-2	16,974	-0.01%
2019/09/11	5	9.40	14	9.40	9.40	-9	17,073	-0.05%
2019/09/10	7	9.35	5	9.37	9.39	2	16,977	0.01%
2019/09/09	7	9.28	13	9.33	9.32	-6	16,832	-0.04%
2019/09/06	0	0.00	200	9.27	9.25	-200	16,853	-1.19%	大賣/鉅額交易
2019/09/05	2	9.19	105	9.26	9.28	-103	16,910	-0.61%	大賣/鉅額交易
2019/09/04	1	9.13	10	9.16	9.15	-9	16,818	-0.05%
2019/09/03	5	9.11	0	0.00	9.07	5	16,907	0.03%
2019/08/30	0	0.00	15.3	9.04	9.09	-15.3	17,154	-0.09%
2019/08/29	10	9.00	0	0.00	8.99	10	17,126	0.06%
2019/08/27	25	9.01	0	0.00	8.96	25	17,343	0.14%
2019/08/26	5	9.00	0	0.00	9.00	5	17,126	0.03%
2019/08/23	0	0.00	0.1	9.05	9.05	-0.1	17,253	0.00%
2019/08/22	30	9.10	0	0.00	9.06	30	17,462	0.17%
2019/08/21	20	9.10	0	0.00	9.05	20	19,290	0.10%
2019/08/19	20	9.12	20	9.19	9.13	0	19,450	0.00%
2019/08/16	1	8.98	31	9.15	9.16	-30	19,725	-0.15%
2019/08/15	10	9.00	0	0.00	9.01	10	19,763	0.05%
2019/08/14	2	9.06	0	0.00	9.06	2	20,211	0.01%
2019/08/13	53	9.09	1	9.10	9.06	52	20,299	0.26%
2019/08/12	2	9.03	65	9.16	9.12	-63	20,643	-0.31%
2019/08/07	5	8.99	2	9.00	8.99	3	21,188	0.01%
2019/08/06	40	9.00	0	0.00	9.02	40	21,745	0.18%
2019/08/05	41	9.10	13	9.10	9.08	28	21,641	0.13%
2019/08/02	60	9.14	0	0.00	9.15	60	21,731	0.28%
2019/08/01	21	9.22	0	0.00	9.22	21	22,011	0.10%
2019/07/31	24	9.32	24	9.33	9.28	0	22,200	0.00%
2019/07/30	80	9.35	2	9.37	9.37	78	22,246	0.35%
2019/07/26	1	9.25	0	0.00	9.32	1	22,450	0.00%
2019/07/25	60	9.25	0	0.00	9.25	60	22,706	0.26%
2019/07/24	4	9.26	0	0.00	9.27	4	23,004	0.02%
2019/07/23	20	9.32	0	0.00	9.26	20	23,066	0.09%
2019/07/22	6	9.33	15	9.34	9.32	-9	23,024	-0.04%
2019/07/19	0.1	9.32	25	9.36	9.32	-24.9	23,094	-0.11%
2019/07/17	15	9.34	0	0.00	9.37	15	23,174	0.06%
2019/07/16	4	9.38	0	0.00	9.43	4	22,952	0.02%
2019/07/15	6	9.39	0	0.00	9.40	6	22,868	0.03%
2019/07/12	0	0.00	2	9.45	9.41	-2	23,187	-0.01%
2019/07/11	7	9.44	43	9.42	9.48	-36	23,178	-0.16%
2019/07/09	40	9.29	4	9.30	9.28	36	23,142	0.16%
2019/07/08	2	9.31	0	0.00	9.33	2	23,172	0.01%
2019/07/05	3	9.32	0	0.00	9.32	3	23,361	0.01%
2019/07/04	7	9.30	0	0.00	9.32	7	23,841	0.03%
2019/07/03	6	9.51	3	9.51	9.50	3	23,813	0.01%
2019/07/02	6	9.51	3	9.53	9.55	3	23,719	0.01%
2019/07/01	6	9.53	0	0.00	9.50	6	23,633	0.03%
2019/06/28	14	9.51	0	0.00	9.47	14	23,650	0.06%
2019/06/27	3	9.54	0	0.00	9.50	3	23,736	0.01%
2019/06/25	0	0.00	15	9.50	9.54	-15	24,332	-0.06%
2019/06/21	1	9.49	40	9.47	9.46	-39	24,438	-0.16%
2019/06/20	1	9.52	60	9.54	9.50	-59	24,298	-0.24%
2019/06/19	23	9.39	56.8	9.48	9.47	-33.8	24,178	-0.14%
2019/06/18	30	9.33	0	0.00	9.36	30	24,121	0.12%
2019/06/13	22	9.27	0	0.00	9.27	22	24,631	0.09%
2019/06/12	51	9.32	0	0.00	9.37	51	25,001	0.20%
2019/06/10	0	0.00	7	9.52	9.53	-7	24,867	-0.03%
2019/06/06	20	9.41	8.2	9.41	9.45	11.8	24,846	0.05%
2019/06/05	0	0.00	180	9.34	9.33	-180	24,822	-0.73%	大賣/鉅額交易
2019/06/03	30	9.22	0	0.00	9.25	30	24,647	0.12%
2019/05/31	50	9.24	0	0.00	9.30	50	24,643	0.20%
2019/05/30	2	9.18	9	9.21	9.24	-7	24,469	-0.03%
2019/05/29	52	9.16	0	0.00	9.10	52	24,505	0.21%
2019/05/28	6	9.18	9	9.21	9.14	-3	24,400	-0.01%
2019/05/27	5	9.20	0	0.00	9.23	5	22,768	0.02%
2019/05/23	80	9.21	0	0.00	9.20	80	22,752	0.35%
2019/05/21	10	9.41	43	9.33	9.42	-33	22,425	-0.15%
2019/05/20	0	0.00	30	9.11	9.16	-30	21,915	-0.14%
2019/05/16	56	9.08	0	0.00	9.03	56	21,397	0.26%
2019/05/15	0	0.00	2.2	9.24	9.23	-2.2	21,106	-0.01%
2019/05/14	61	9.23	0	0.00	9.21	61	21,090	0.29%
2019/05/13	42	9.51	2	9.51	9.48	40	20,271	0.20%
2019/05/10	13	9.49	5	9.51	9.48	8	20,290	0.04%
2019/05/09	16	9.55	0	0.00	9.50	16	20,104	0.08%
2019/05/08	20	9.68	1	9.70	9.65	19	19,659	0.10%
2019/05/07	29	9.78	20	9.78	9.75	9	19,271	0.05%
2019/05/06	10	9.80	0	0.00	9.81	10	19,210	0.05%
2019/05/03	15	9.92	0.1	9.91	9.92	14.9	19,237	0.08%
2019/05/02	1	9.91	4	9.93	9.91	-3	19,193	-0.02%
2019/04/30	7	9.93	107	9.94	9.95	-100	18,925	-0.53%	大賣/
2019/04/29	0	0.00	2	9.98	10.05	-2	18,540	-0.01%
2019/04/26	6	9.93	0	0.00	9.96	6	18,447	0.03%
2019/04/25	6	9.96	104	9.96	9.96	-98	18,460	-0.53%	大賣/
2019/04/24	7	9.98	0	0.00	9.97	7	18,421	0.04%
2019/04/23	2	9.97	0	0.00	9.99	2	18,498	0.01%
2019/04/22	2	9.99	0	0.00	9.99	2	18,469	0.01%
2019/04/19	0	0.00	145	10.00	10.00	-145	18,512	-0.78%	大賣/鉅額交易
2019/04/18	9	9.98	0	0.00	10.00	9	18,539	0.05%
2019/04/17	11	10.00	0	0.00	10.00	11	18,487	0.06%
2019/04/15	0	0.00	1.3	10.04	10.00	-1.3	18,479	-0.01%
2019/04/12	12	10.01	0	0.00	10.10	12	18,693	0.06%
2019/04/11	7	10.04	50	10.05	10.05	-43	18,594	-0.23%
2019/04/09	3	10.05	0	0.00	10.05	3	17,940	0.02%
2019/04/08	3	10.00	5.1	10.05	10.05	-2.1	17,801	-0.01%
2019/04/02	3	10.05	8.2	10.10	10.05	-5.2	17,350	-0.03%
2019/04/01	2	10.05	0	0.00	10.05	2	17,227	0.01%
2019/03/29	0	0.00	7	10.24	10.30	-7	16,867	-0.04%
2019/03/28	0	0.00	9	10.06	10.15	-9	16,524	-0.05%
2019/03/27	0	0.00	3.6	10.09	10.05	-3.6	16,354	-0.02%
2019/03/26	0	0.00	3	10.07	10.10	-3	16,401	-0.02%
2019/03/25	6	10.01	38	10.05	10.00	-32	16,538	-0.19%
2019/03/22	1	10.15	2	10.18	10.20	-1	16,380	-0.01%
2019/03/21	0	0.00	10	10.15	10.20	-10	16,388	-0.06%
2019/03/20	5	10.15	16	10.12	10.20	-11	16,230	-0.07%
2019/03/19	5	10.20	10	10.17	10.15	-5	16,204	-0.03%
2019/03/18	1	10.05	3	10.05	10.10	-2	15,988	-0.01%
2019/03/15	0	0.00	14	10.04	10.05	-14	16,111	-0.09%
2019/03/14	0	0.00	20	9.98	9.95	-20	15,711	-0.13%
2019/03/13	0	0.00	10	9.98	10.00	-10	15,829	-0.06%
2019/03/12	2	9.98	0	0.00	9.99	2	15,957	0.01%
2019/03/11	1	9.95	0	0.00	9.90	1	16,141	0.01%
2019/03/08	7	9.92	0	0.00	9.92	7	16,271	0.04%
2019/03/06	15	9.92	3	9.95	9.91	12	17,429	0.07%
2019/03/05	47	9.92	0	0.00	9.90	47	17,481	0.27%
2019/03/04	10	9.92	5	9.91	9.94	5	17,435	0.03%
2019/02/27	12	9.97	0	0.00	9.97	12	17,368	0.07%
2019/02/26	2	9.97	0.4	9.97	9.97	1.6	17,387	0.01%
2019/02/25	0	0.00	50	10.00	10.00	-50	17,307	-0.29%
2019/02/22	15	9.96	13	9.95	9.99	2	17,440	0.01%
2019/02/21	1	9.96	10	9.99	10.00	-9	17,543	-0.05%
2019/02/20	64	9.97	0	0.00	10.00	64	17,636	0.36%
2019/02/19	0	0.00	10	9.95	9.97	-10	17,617	-0.06%
2019/02/18	0	0.00	46	9.94	9.92	-46	17,706	-0.26%
2019/02/15	16	9.87	10	9.86	9.86	6	17,768	0.03%
2019/02/14	1	9.92	0	0.00	9.86	1	17,845	0.01%
2019/02/12	10	9.90	0	0.00	9.90	10	17,928	0.06%
2019/02/11	10	10.00	20	9.98	9.91	-10	18,096	-0.06%
2019/01/30	3	10.00	24	10.01	9.98	-21	18,161	-0.12%
2019/01/29	10	9.94	2	10.00	10.00	8	17,936	0.04%
2019/01/25	0	0.00	20	9.92	9.97	-20	18,010	-0.11%
2019/01/24	21	9.82	0	0.00	9.92	21	17,936	0.12%
2019/01/23	20	9.81	0	0.00	9.81	20	18,096	0.11%
2019/01/22	0	0.00	2	9.92	9.90	-2	18,200	-0.01%
2019/01/21	25	9.98	0.4	9.95	9.95	24.6	18,219	0.14%
2019/01/18	10	9.85	0	0.00	9.91	10	18,554	0.05%
2019/01/17	1	9.92	1	9.83	9.84	0	19,253	0.00%
2019/01/16	0	0.00	1	9.89	9.91	-1	19,767	-0.01%
2019/01/15	0	0.00	6	9.95	9.93	-6	20,161	-0.03%
2019/01/10	9	9.83	0	0.00	9.90	9	21,140	0.04%
2019/01/09	55	9.86	12	9.89	9.90	43	21,541	0.20%
2019/01/08	8	9.69	3	9.71	9.70	5	21,596	0.02%
2019/01/04	16	9.48	0	0.00	9.45	16	22,438	0.07%
2019/01/03	3	9.60	0	0.00	9.63	3	23,773	0.01%
2019/01/02	2	9.62	0	0.00	9.68	2	24,026	0.01%
2018/12/28	11	9.73	0	0.00	9.72	11	24,167	0.05%
2018/12/27	0	0.00	30	9.71	9.76	-30	24,593	-0.12%
2018/12/26	40	9.65	0	0.00	9.61	40	24,823	0.16%
2018/12/24	1	9.72	0	0.00	9.76	1	25,407	0.00%
2018/12/21	2	9.63	30	9.74	9.77	-28	26,107	-0.11%
2018/12/19	11	9.71	1	9.72	9.75	10	27,316	0.04%
2018/12/18	14	9.73	0	0.00	9.71	14	27,273	0.05%
2018/12/17	0	0.00	26	9.95	9.92	-26	27,377	-0.10%
2018/12/14	1	9.93	0	0.00	9.95	1	27,423	0.00%
2018/12/13	6.1	9.93	0.3	9.99	9.99	5.8	27,602	0.02%
2018/12/12	6	9.92	0	0.00	9.93	6	27,862	0.02%
2018/12/11	12	9.92	9	9.95	10.00	3	27,790	0.01%
2018/12/10	15	9.94	0	0.00	9.91	15	27,961	0.05%
2018/12/07	1	9.98	1	10.05	10.05	0	27,942	0.00%
2018/12/06	3	9.96	0	0.00	9.97	3	28,098	0.01%
2018/12/05	0	0.00	22	10.00	10.05	-22	28,180	-0.08%
2018/12/04	9	10.10	0	10.05	10.15	9	28,309	0.03%
2018/12/03	0	0.00	10	10.15	10.15	-10	28,223	-0.04%
2018/11/30	15	10.10	133	10.10	10.00	-118	28,230	-0.42%	大賣/鉅額交易
2018/11/29	10	10.00	1.3	10.08	9.99	8.7	27,607	0.03%
2018/11/28	14	9.99	0	0.00	10.05	14	27,533	0.05%
2018/11/27	0	0.00	1	9.97	9.99	-1	27,385	0.00%
2018/11/22	2	9.97	0	0.00	9.98	2	27,636	0.01%
2018/11/21	11	9.96	0	0.00	10.05	11	27,569	0.04%
2018/11/20	2	9.99	10	10.00	10.00	-8	27,449	-0.03%
2018/11/15	133	10.00	0	0.00	10.05	133	27,313	0.49%	大買/鉅額交易
2018/11/14	5	10.00	41	9.99	10.00	-36	27,296	-0.13%
2018/11/13	50	10.00	40	10.01	10.00	10	27,466	0.04%
2018/11/09	1	10.00	1	10.00	10.10	0	27,378	0.00%
2018/11/05	0	0.00	5	9.91	9.95	-5	27,692	-0.02%
2018/11/01	2	9.89	10	9.88	9.90	-8	27,817	-0.03%
2018/10/31	17	9.91	8	9.93	9.93	9	27,948	0.03%
2018/10/30	20	9.62	26	9.73	9.76	-6	27,967	-0.02%
2018/10/29	11	9.52	0	0.00	9.60	11	28,118	0.04%
2018/10/26	16	9.57	5	9.55	9.55	11	28,463	0.04%
2018/10/25	16	9.51	1	9.55	9.51	15	28,360	0.05%
2018/10/24	33	9.79	10	9.71	9.76	23	27,969	0.08%
2018/10/23	20	9.96	0.2	9.96	9.94	19.8	27,462	0.07%
2018/10/22	5	9.99	0	0.00	10.05	5	27,152	0.02%
2018/10/19	116	10.05	0	0.00	10.00	116	27,173	0.43%	大買/鉅額交易
2018/10/18	25	10.07	2.3	10.11	10.10	22.7	27,036	0.08%
2018/10/17	43	10.29	0	0.00	10.20	43	26,848	0.16%
2018/10/15	1	10.15	0	0.00	10.25	1	26,525	0.00%
2018/10/12	11	10.21	8	10.28	10.35	3	26,253	0.01%
2018/10/11	19	10.14	0	0.00	10.20	19	25,918	0.07%
2018/10/09	3	10.85	0	0.00	10.85	3	24,426	0.01%
2018/10/08	9	10.88	31	10.90	10.90	-22	24,243	-0.09%
2018/10/05	25	10.90	1	10.90	10.95	24	24,502	0.10%
2018/10/04	24	11.04	0.3	11.05	11.00	23.7	25,037	0.09%
2018/10/03	5	11.15	0	0.00	11.15	5	25,398	0.02%
2018/10/02	51	11.20	0	0.00	11.20	51	26,319	0.19%
2018/10/01	4	11.40	51.7	11.45	11.40	-47.7	26,335	-0.18%
2018/09/27	5	11.45	129.4	11.37	11.45	-124.4	26,475	-0.47%	大賣/鉅額交易
2018/09/26	0	0.00	10	11.20	11.25	-10	25,767	-0.04%
2018/09/21	0	0.00	62	11.02	11.10	-62	26,434	-0.23%
2018/09/19	0	0.00	17	10.95	11.00	-17	26,480	-0.06%
2018/09/18	1	10.85	0	0.00	10.85	1	26,422	0.00%
2018/09/13	5	10.80	0	0.00	10.85	5	26,355	0.02%
2018/09/12	0	0.00	1	10.85	10.80	-1	26,327	0.00%
2018/09/11	1	10.70	0	0.00	10.80	1	26,318	0.00%
2018/09/07	0	0.00	35	10.81	10.80	-35	27,267	-0.13%
2018/09/06	2	10.73	0	0.00	10.80	2	27,401	0.01%
2018/09/05	5	10.85	0	0.00	10.80	5	27,301	0.02%
2018/09/03	1	11.00	0	0.00	11.00	1	27,172	0.00%
2018/08/31	5	11.00	6.4	11.05	11.10	-1.4	27,395	-0.01%
2018/08/30	2	10.98	0.1	10.95	10.95	1.9	27,363	0.01%
2018/08/29	0	0.00	46	11.06	11.10	-46	27,484	-0.17%
2018/08/28	3	11.00	51	11.00	11.05	-48	27,586	-0.17%
2018/08/23	2	10.95	12	10.95	11.00	-10	28,716	-0.03%
2018/08/22	0	0.00	6	10.95	10.95	-6	29,422	-0.02%
2018/08/21	1	10.90	10	11.00	11.00	-9	29,663	-0.03%
2018/08/20	17	10.87	0	0.00	10.85	17	29,777	0.06%
2018/08/16	3	10.87	1	10.95	10.95	2	29,858	0.01%
2018/08/15	2	10.90	0	0.00	10.85	2	29,768	0.01%
2018/08/14	2	10.85	0	0.00	10.90	2	29,911	0.01%
2018/08/13	13	10.86	12.7	10.91	10.85	0.3	30,059	0.00%
2018/08/09	5	11.05	0	0.00	11.00	5	30,503	0.02%
2018/08/08	3	11.00	0	0.00	11.05	3	31,054	0.01%
2018/08/07	150	11.00	5	10.95	10.95	145	31,079	0.47%	大買/鉅額交易
2018/08/06	3	10.92	0	0.00	10.95	3	31,072	0.01%
2018/08/03	1	10.95	10	11.05	11.05	-9	30,918	-0.03%
2018/08/02	5	11.05	0	0.00	11.00	5	30,925	0.02%
2018/08/01	0	0.00	13	11.15	11.20	-13	30,827	-0.04%
2018/07/31	0	0.00	1	11.20	11.20	-1	30,860	0.00%
2018/07/30	10	11.10	0	0.00	11.10	10	30,818	0.03%
2018/07/27	5	11.15	8	11.20	11.15	-3	30,937	-0.01%
2018/07/26	0	0.00	12	11.19	11.20	-12	31,232	-0.04%
2018/07/23	5	11.00	11	11.00	11.00	-6	32,062	-0.02%
2018/07/20	0	0.00	10	10.95	10.95	-10	32,382	-0.03%
2018/07/18	2	11.00	2	11.05	11.05	0	33,703	0.00%
2018/07/17	2	10.95	4	10.99	11.00	-2	35,203	-0.01%
2018/07/16	4	10.95	0	0.00	10.95	4	36,199	0.01%
2018/07/13	11	10.91	0.7	11.00	11.00	10.3	36,553	0.03%
2018/07/12	80	10.98	12	10.95	11.00	68	36,217	0.19%
2018/07/11	11	11.45	53	11.45	11.45	-42	35,542	-0.12%
2018/07/10	14	11.40	34	11.42	11.40	-20	35,109	-0.06%
2018/07/09	3	11.35	79.1	11.35	11.40	-76.1	34,338	-0.22%
2018/07/05	35.4	11.40	10	11.35	11.35	25.4	34,131	0.07%
2018/07/04	0	0.00	1	11.40	11.40	-1	34,416	0.00%
2018/07/03	1	11.25	1	11.40	11.35	0	34,469	0.00%
2018/07/02	0	0.00	21	11.28	11.30	-21	34,037	-0.06%
2018/06/29	45	11.15	0	0.00	11.15	45	33,748	0.13%
2018/06/28	15	11.10	8	11.15	11.10	7	33,622	0.02%
2018/06/27	47	11.20	38	11.23	11.15	9	33,632	0.03%
2018/06/26	7	11.21	1	11.35	11.35	6	33,854	0.02%
2018/06/25	54	11.34	34	11.26	11.30	20	34,042	0.06%
2018/06/22	22	11.07	3	11.05	11.05	19	33,898	0.06%
2018/06/21	20	11.15	2.3	11.19	11.10	17.7	34,150	0.05%
2018/06/20	3	11.15	1	11.20	11.10	2	34,629	0.01%
2018/06/19	3	11.07	0	0.00	11.05	3	34,671	0.01%
2018/06/15	30	11.17	705	11.15	11.20	-675	34,349	-1.97%	大賣/鉅額交易
2018/06/14	80	11.20	53	11.20	11.15	27	33,571	0.08%
2018/06/13	1	11.35	5	11.40	11.30	-4	33,422	-0.01%
2018/06/12	2	11.40	10	11.40	11.35	-8	34,411	-0.02%
2018/06/08	1	11.45	90	11.45	11.50	-89	34,826	-0.26%
2018/06/07	2	11.45	2	11.50	11.55	0	35,044	0.00%
2018/06/05	0	0.00	133	11.45	11.45	-133	35,361	-0.38%	大賣/鉅額交易
2018/06/04	11	11.30	4	11.35	11.40	7	35,276	0.02%
2018/06/01	2	11.20	0	0.00	11.35	2	35,316	0.01%
2018/05/31	5	11.25	32	11.25	11.25	-27	35,358	-0.08%
2018/05/30	10	11.12	78	11.20	11.10	-68	34,748	-0.20%
2018/05/29	13	11.39	114.1	11.37	11.35	-101.1	34,448	-0.29%	大賣/鉅額交易
2018/05/28	760	11.50	2	11.60	11.50	758	34,649	2.19%	大買/鉅額交易
2018/05/25	11	11.55	0	0.00	11.55	11	34,981	0.03%
2018/05/24	10	11.50	3	11.52	11.50	7	35,263	0.02%
2018/05/23	8	11.43	15	11.45	11.40	-7	36,062	-0.02%
2018/05/22	4	11.59	0	0.00	11.50	4	36,335	0.01%
2018/05/21	3	11.63	30	11.62	11.65	-27	36,840	-0.07%
2018/05/18	2	11.50	28	11.52	11.55	-26	37,681	-0.07%
2018/05/17	2	11.40	10	11.47	11.35	-8	37,469	-0.02%
2018/05/16	0	0.00	10	11.36	11.40	-10	37,483	-0.03%
2018/05/11	0	0.00	5.2	11.14	11.20	-5.2	39,321	-0.01%
2018/05/09	0	0.00	48	11.11	11.15	-48	39,327	-0.12%
2018/05/08	0	0.00	21	11.05	11.05	-21	39,516	-0.05%
2018/05/07	4	10.95	2	10.93	10.95	2	39,532	0.01%
2018/05/04	2	10.95	1	11.00	10.90	1	39,535	0.00%
2018/05/03	9	10.97	2	11.03	11.00	7	39,683	0.02%
2018/05/02	32	11.17	0	0.00	11.05	32	39,779	0.08%
2018/04/30	39.4	11.16	20	11.14	11.25	19.4	39,665	0.05%
2018/04/27	0	0.00	22	11.05	11.00	-22	40,057	-0.05%
2018/04/26	5	10.95	23.6	11.00	10.95	-18.6	40,177	-0.05%
2018/04/25	4	10.88	21	10.88	10.95	-17	40,096	-0.04%
2018/04/24	1	10.90	25	11.06	11.05	-24	40,102	-0.06%
2018/04/23	6	10.92	65.1	10.96	11.05	-59.1	39,666	-0.15%
2018/04/20	1	10.70	615	10.65	10.75	-614	38,503	-1.59%	大賣/鉅額交易
2018/04/18	0	0.00	3.7	10.40	10.45	-3.7	37,983	-0.01%
2018/04/17	1	10.35	21	10.39	10.35	-20	38,857	-0.05%
2018/04/16	5	10.50	133	10.50	10.45	-128	40,208	-0.32%	大賣/鉅額交易
2018/04/13	0	0.00	0.8	10.55	10.60	-0.8	40,724	0.00%
2018/04/12	1	10.55	25	10.53	10.55	-24	41,261	-0.06%
2018/04/11	24	10.50	0	0.00	10.50	24	41,599	0.06%
2018/04/10	1	10.50	3.7	10.54	10.55	-2.7	41,464	-0.01%
2018/04/09	25	10.36	39.5	10.38	10.40	-14.5	41,076	-0.04%
2018/04/03	0	0.00	22	10.32	10.35	-22	40,782	-0.05%
2018/04/02	0	0.00	11	10.35	10.35	-11	40,644	-0.03%
2018/03/31	4	10.33	10	10.30	10.30	-6	40,775	-0.01%
2018/03/30	0	0.00	20	10.38	10.40	-20	40,939	-0.05%
2018/03/29	1	10.30	0	0.00	10.30	1	40,860	0.00%
2018/03/28	4	10.33	67	10.39	10.35	-63	40,760	-0.15%
2018/03/27	0	0.00	11.1	10.45	10.45	-11.1	40,705	-0.03%
2018/03/26	60	10.25	15	10.30	10.30	45	40,869	0.11%
2018/03/23	2	10.28	0	0.00	10.35	2	41,661	0.00%
2018/03/22	3	10.50	10	10.45	10.45	-7	41,967	-0.02%
2018/03/21	640	10.45	0	0.00	10.45	640	42,075	1.52%	大買/鉅額交易
2018/03/20	15	10.53	0.1	10.50	10.50	15	42,484	0.04%
2018/03/19	3	10.58	4	10.55	10.55	-1	42,833	0.00%
2018/03/16	3	10.50	16	10.60	10.65	-13	42,997	-0.03%
2018/03/15	1	10.45	8.3	10.48	10.55	-7.3	42,694	-0.02%
2018/03/14	5	10.50	1.9	10.50	10.50	3.1	42,621	0.01%
2018/03/13	5	10.60	602	10.60	10.65	-597	42,281	-1.41%	大賣/鉅額交易
2018/03/12	6	10.57	10	10.60	10.60	-4	42,230	-0.01%
2018/03/09	0	0.00	8	10.45	10.45	-8	42,381	-0.02%
2018/03/08	5	10.40	36	10.40	10.40	-31	42,817	-0.07%
2018/03/07	6	10.35	70	10.35	10.40	-64	43,672	-0.15%
2018/03/06	603	10.35	10	10.40	10.40	593	44,019	1.35%	大買/鉅額交易
2018/03/05	13	10.42	2	10.45	10.30	11	44,215	0.02%
2018/03/02	11	10.45	0.4	10.45	10.40	10.6	43,848	0.02%
2018/03/01	14	10.41	0	0.00	10.50	14	43,345	0.03%
2018/02/27	100	10.63	20	10.50	10.50	80	42,976	0.19%
2018/02/26	0	0.00	16.1	10.58	10.55	-16.1	42,557	-0.04%
2018/02/23	1	10.70	27	10.68	10.65	-26	42,270	-0.06%
2018/02/22	5	10.36	600	10.45	10.50	-595	42,017	-1.42%	大賣/鉅額交易
2018/02/21	0	0.00	11	10.49	10.50	-11	42,642	-0.03%
2018/02/12	36.6	10.40	75.1	10.38	10.35	-38.5	41,988	-0.09%
2018/02/09	5	10.01	120	9.95	10.00	-115	40,886	-0.28%	大賣/鉅額交易
2018/02/08	1	10.10	23.3	10.09	10.10	-22.3	40,428	-0.06%
2018/02/07	622	10.10	69	10.14	10.10	553	40,462	1.37%	大買/鉅額交易
2018/02/06	264	10.07	0	0.00	9.89	264	39,683	0.67%	大買/鉅額交易
2018/02/05	9	10.45	4	10.45	10.50	5	38,247	0.01%
2018/02/02	5	10.65	0	0.00	10.65	5	37,800	0.01%
2018/01/31	7	10.55	5	10.55	10.70	2	37,516	0.01%
2018/01/30	3	10.75	9	10.75	10.70	-6	37,117	-0.02%
2018/01/29	10	10.75	3	10.75	10.75	7	36,855	0.02%
2018/01/26	10	10.75	3	10.80	10.75	7	36,548	0.02%
2018/01/24	2	10.55	10	10.60	10.75	-8	35,920	-0.02%
2018/01/23	20	10.63	10	10.60	10.70	10	35,434	0.03%
2018/01/22	0	0.00	54.2	10.80	10.85	-54.2	34,580	-0.16%
2018/01/19	10	10.82	5.2	10.80	10.90	4.8	34,377	0.01%
2018/01/18	3	10.85	22	10.88	10.90	-19	33,891	-0.06%
2018/01/17	1	10.65	11	10.66	10.80	-10	33,208	-0.03%
2018/01/16	56	10.63	75	10.68	10.75	-19	32,638	-0.06%
2018/01/15	30	10.68	14	10.64	10.70	16	32,107	0.05%
2018/01/12	40	10.50	10	10.50	10.50	30	31,607	0.09%
2018/01/11	12.5	10.46	83	10.42	10.45	-70.5	31,135	-0.23%
2018/01/10	11	10.51	14	10.65	10.65	-3	30,470	-0.01%
2018/01/09	0	0.00	23	10.38	10.40	-23	29,098	-0.08%
2018/01/08	22	10.32	11	10.39	10.35	11	28,502	0.04%
2018/01/05	14	10.15	11	10.20	10.20	3	27,803	0.01%
2018/01/04	6	10.09	30	10.10	10.10	-24	27,439	-0.09%
2018/01/03	3	10.10	31	10.15	10.10	-28	27,268	-0.10%
2018/01/02	5	10.09	0	0.00	10.10	5	26,974	0.02%