臺企銀 (2834)-元大-虎尾券商分點個股進出

台股 » 個股 » 臺企銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臺企銀

(2834)

可現股當沖

股價
16.95
漲跌
▼0.15
漲幅
-0.88%
成交量
17,412張
產業
上市金融類股
1305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

臺企銀 (2834)籌碼相關－元大-虎尾券商分點個股進出

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-虎尾券商分點個股進出
元大-虎尾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
2024/05/22	1.4	17.06	1	17.05	17.10	0.4	32,027	0.00%
2024/05/21	22	16.98	0	0.00	17.00	22	31,994	0.07%
2024/05/20	2.2	17.17	0	0.00	17.15	2.2	31,735	0.01%
2024/05/17	1	17.15	0	0.00	17.15	1	31,547	0.00%
2024/05/16	4.6	17.14	4	17.10	17.15	0.6	31,510	0.00%
2024/05/15	0	0.00	10.9	17.10	17.05	-10.9	31,346	-0.03%
2024/05/14	33	16.97	15	17.03	16.95	18	31,189	0.06%
2024/05/13	0.3	17.15	6	17.15	17.10	-5.7	30,991	-0.02%
2024/05/10	0	0.00	6	16.96	17.10	-6	30,748	-0.02%
2024/05/09	25	16.88	5	17.10	16.80	20	30,467	0.07%
2024/05/08	18	17.05	1	17.10	17.10	17	30,063	0.06%
2024/05/07	11	17.10	1	17.20	17.10	10	29,949	0.03%
2024/05/06	2.5	17.14	4	17.20	17.25	-1.5	29,607	-0.01%
2024/05/03	16	17.18	2.1	17.13	17.05	13.9	29,025	0.05%
2024/05/02	2	17.10	2.1	17.04	17.10	-0.1	28,687	0.00%
2024/04/30	9.5	16.96	0	0.00	16.95	9.5	28,225	0.03%
2024/04/29	0	0.00	21	16.81	16.90	-21	27,917	-0.08%
2024/04/26	0	0.00	1	16.45	16.45	-1	26,995	0.00%
2024/04/25	0.7	16.45	0	0.00	16.40	0.7	26,972	0.00%
2024/04/24	56.6	16.53	1	16.60	16.55	55.6	26,838	0.21%
2024/04/23	24	16.44	1	16.40	16.60	23	26,739	0.09%
2024/04/22	12	16.33	45	16.32	16.35	-33	26,384	-0.13%
2024/04/19	27	15.94	3	16.02	16.15	24	25,973	0.09%
2024/04/18	1.3	16.03	0.1	16.00	16.20	1.2	25,429	0.00%
2024/04/17	10.3	15.92	0	0.00	16.00	10.3	25,246	0.04%
2024/04/16	34.4	15.86	2	15.93	15.80	32.4	25,095	0.13%
2024/04/15	3.3	16.07	0.4	16.05	16.05	2.9	24,599	0.01%
2024/04/12	7.5	16.05	2	16.05	16.05	5.5	24,303	0.02%
2024/04/11	3	16.10	0	0.00	16.10	3	24,153	0.01%
2024/04/10	8.6	16.15	10	16.14	16.20	-1.4	24,125	-0.01%
2024/04/09	3.5	16.10	0	0.00	16.10	3.5	24,050	0.01%
2024/04/08	4.3	16.01	65.3	15.95	16.05	-61	24,003	-0.25%
2024/04/03	6	15.90	11	15.90	15.90	-5	23,789	-0.02%
2024/04/02	38.3	15.95	20	16.00	16.00	18.3	23,700	0.08%
2024/04/01	7	16.08	6	16.09	16.05	1	23,358	0.00%
2024/03/29	7	16.08	27.2	16.10	16.15	-20.2	23,044	-0.09%
2024/03/28	18.7	15.90	4.1	15.90	15.90	14.7	22,583	0.06%
2024/03/27	23.4	15.84	3	15.85	15.80	20.4	22,318	0.09%
2024/03/26	11	15.75	5	15.85	15.75	6	21,850	0.03%
2024/03/25	7	15.76	0	0.00	15.75	7	21,596	0.03%
2024/03/22	26	15.75	1	15.75	15.75	25	21,398	0.12%
2024/03/21	22	15.74	0	0.00	15.75	22	21,065	0.10%
2024/03/20	27.1	15.56	11	15.70	15.55	16.1	20,641	0.08%
2024/03/19	9	15.60	6	15.53	15.60	3	20,231	0.01%
2024/03/18	26	15.83	3.1	15.80	15.80	22.9	19,440	0.12%
2024/03/15	65.4	16.23	61	16.31	16.35	4.4	18,148	0.02%
2024/03/14	35	16.55	14.3	16.55	16.55	20.7	14,994	0.14%
2024/03/13	4	15.01	6.7	15.07	15.05	-2.7	12,874	-0.02%
2024/03/12	18	14.68	14.6	14.70	14.85	3.4	12,265	0.03%
2024/03/11	9	14.68	5	14.62	14.55	4	11,872	0.03%
2024/03/08	11	14.55	15	14.53	14.60	-4	11,414	-0.04%
2024/03/07	9	14.42	43.1	14.44	14.45	-34.1	10,739	-0.32%
2024/03/06	25	14.25	12	14.25	14.25	13	10,403	0.12%
2024/03/05	4	14.10	12.2	14.15	14.15	-8.2	10,760	-0.08%
2024/03/04	3.1	14.02	1	14.00	13.95	2.1	10,473	0.02%
2024/03/01	11	14.02	20.2	13.99	14.00	-9.2	10,426	-0.09%
2024/02/29	10	13.94	1.4	13.94	14.00	8.6	10,318	0.08%
2024/02/27	6	13.72	8	13.72	13.75	-2	9,824	-0.02%
2024/02/26	12	13.58	19.1	13.56	13.60	-7.1	9,562	-0.07%
2024/02/23	3.9	13.50	0	0.00	13.45	3.9	9,457	0.04%
2024/02/22	8	13.53	0	0.00	13.50	8	9,608	0.08%
2024/02/21	8	13.55	2	13.55	13.50	6	9,617	0.06%
2024/02/20	12	13.58	2.4	13.59	13.55	9.6	9,731	0.10%
2024/02/19	0	0.00	7.1	13.45	13.50	-7.1	9,669	-0.07%
2024/02/15	10.1	13.40	3	13.35	13.35	7.1	9,793	0.07%
2024/02/05	2	13.35	0	0.00	13.35	2	9,709	0.02%
2024/02/02	2	13.35	1.1	13.40	13.40	0.9	9,728	0.01%
2024/02/01	0	0.00	5	13.35	13.40	-5	9,735	-0.05%
2024/01/31	0	0.00	2	13.30	13.35	-2	9,738	-0.02%
2024/01/30	0	0.00	3	13.40	13.30	-3	9,713	-0.03%
2024/01/26	9	13.35	12.1	13.28	13.35	-3.1	9,816	-0.03%
2024/01/25	3	13.25	5.3	13.30	13.30	-2.3	9,824	-0.02%
2024/01/24	1	13.25	0	0.00	13.20	1	9,823	0.01%
2024/01/23	5	13.20	0.4	13.20	13.20	4.6	9,920	0.05%
2024/01/22	5	13.20	0	0.00	13.15	5	9,973	0.05%
2024/01/19	0	13.20	16.1	13.19	13.25	-16.1	9,922	-0.16%
2024/01/18	1	13.25	2.6	13.21	13.20	-1.6	10,037	-0.02%
2024/01/17	3.1	13.23	10.7	13.28	13.20	-7.6	10,044	-0.08%
2024/01/16	2.5	13.36	0	0.00	13.30	2.5	9,931	0.03%
2024/01/15	2	13.55	0	0.00	13.50	2	9,769	0.02%
2024/01/12	3	13.60	9	13.59	13.60	-6	10,002	-0.06%
2024/01/11	5	13.60	3	13.63	13.60	2	10,111	0.02%
2024/01/09	0	0.00	3	13.55	13.55	-3	10,200	-0.03%
2024/01/08	18.5	13.62	3	13.55	13.60	15.5	10,201	0.15%
2024/01/03	1.1	13.60	0	0.00	13.55	1.1	10,351	0.01%
2024/01/02	0	0.00	8	13.70	13.70	-8	10,316	-0.08%
2023/12/29	0	0.00	1	13.65	13.70	-1	10,266	-0.01%
2023/12/28	0	0.00	2	13.68	13.75	-2	10,416	-0.02%
2023/12/27	0	0.00	10	13.65	13.70	-10	10,468	-0.10%
2023/12/26	2	13.60	1	13.60	13.60	1	10,426	0.01%
2023/12/25	0	0.00	1.1	13.55	13.55	-1.1	10,417	-0.01%
2023/12/20	5	13.55	1	13.55	13.55	4	10,591	0.04%
2023/12/19	2	13.60	0	0.00	13.65	2	10,582	0.02%
2023/12/18	3	13.75	0	0.00	13.75	3	10,705	0.03%
2023/12/15	0	0.00	1	13.90	13.80	-1	10,695	-0.01%
2023/12/14	1	13.80	1	13.80	13.85	0	10,527	0.00%
2023/12/12	0	0.00	40	13.70	13.70	-40	10,418	-0.38%
2023/12/11	1	13.65	34.7	13.58	13.70	-33.7	10,417	-0.32%
2023/12/08	100	13.50	2.2	13.50	13.50	97.8	10,275	0.95%
2023/12/07	0.6	13.50	0	0.00	13.50	0.6	10,224	0.01%
2023/12/06	0.2	13.50	3.3	13.50	13.55	-3.1	10,289	-0.03%
2023/12/04	0	0.00	1	13.55	13.50	-1	10,276	-0.01%
2023/12/01	10	13.50	1	13.55	13.55	9	10,313	0.09%
2023/11/30	5	13.53	11	13.55	13.50	-6	10,316	-0.06%
2023/11/28	10	13.55	12	13.60	13.55	-2	9,719	-0.02%
2023/11/27	0	0.00	2	13.55	13.45	-2	9,959	-0.02%
2023/11/24	0	0.00	1	13.45	13.55	-1	10,085	-0.01%
2023/11/22	12	13.38	0	0.00	13.40	12	10,085	0.12%
2023/11/21	1.2	13.40	1.1	13.50	13.45	0.1	10,043	0.00%
2023/11/20	1	13.35	0.3	13.35	13.40	0.7	9,855	0.01%
2023/11/17	0	0.00	10.1	13.31	13.30	-10.1	9,792	-0.10%
2023/11/15	1	13.20	6.8	13.20	13.20	-5.8	9,739	-0.06%
2023/11/13	1	13.00	7	13.01	13.05	-6	9,988	-0.06%
2023/11/10	1	13.05	11	13.00	13.00	-10	10,603	-0.09%
2023/11/09	0	0.00	3.1	13.05	13.10	-3.1	11,007	-0.03%
2023/11/08	1	13.05	0	0.00	13.10	1	11,476	0.01%
2023/11/07	0	0.00	1	13.15	13.15	-1	11,620	-0.01%
2023/11/06	0.1	13.25	21	13.15	13.20	-20.9	11,718	-0.18%
2023/11/03	0	0.00	10	13.02	13.10	-10	11,840	-0.08%
2023/11/02	1	12.95	2	12.95	12.90	-1	12,187	-0.01%
2023/11/01	0	0.00	3	12.85	12.85	-3	12,171	-0.02%
2023/10/31	0.6	12.85	5	12.80	12.75	-4.4	12,229	-0.04%
2023/10/30	1.9	12.82	0	0.00	12.85	1.9	12,456	0.02%
2023/10/27	0.3	12.90	0	0.00	12.80	0.3	12,467	0.00%
2023/10/26	5.3	12.75	14.1	12.71	12.70	-8.9	12,772	-0.07%
2023/10/25	0	0.00	0	12.95	12.85	0	12,845	0.00%
2023/10/24	1.3	12.81	0	12.85	12.80	1.2	13,276	0.01%
2023/10/23	2.2	12.95	13	12.92	12.90	-10.8	13,392	-0.08%
2023/10/20	24	12.97	10	12.85	13.00	14	13,534	0.10%
2023/10/19	1	13.10	0	0.00	13.05	1	13,402	0.01%
2023/10/18	0.2	13.25	7	13.20	13.20	-6.8	13,425	-0.05%
2023/10/17	2.6	13.27	5	13.30	13.20	-2.4	13,419	-0.02%
2023/10/16	0.1	13.35	0	0.00	13.30	0.1	13,598	0.00%
2023/10/13	2	13.35	0	0.00	13.35	2	13,918	0.01%
2023/10/12	1.8	13.42	1	13.40	13.45	0.8	14,076	0.01%
2023/10/11	0.2	13.36	0	0.00	13.40	0.2	14,094	0.00%
2023/10/06	1.1	13.25	8.4	13.22	13.25	-7.3	14,117	-0.05%
2023/10/05	1.1	13.10	0	0.00	13.05	1.1	14,290	0.01%
2023/10/04	4	13.05	100	13.05	13.00	-96	14,432	-0.67%
2023/09/28	0.2	13.25	0	0.00	13.20	0.2	14,817	0.00%
2023/09/27	0.3	13.20	6	13.16	13.15	-5.7	14,913	-0.04%
2023/09/26	7	13.20	0	0.00	13.20	7	15,006	0.05%
2023/09/22	3	13.25	0	0.00	13.20	3	15,093	0.02%
2023/09/21	6	13.35	0	0.00	13.25	6	15,103	0.04%
2023/09/19	0.1	13.55	0	0.00	13.50	0.1	15,038	0.00%
2023/09/18	30.2	13.54	11.2	13.55	13.55	19.1	15,178	0.13%
2023/09/15	2	13.58	0.7	13.60	13.60	1.4	15,265	0.01%
2023/09/14	0.1	13.55	0	0.00	13.60	0.1	15,208	0.00%
2023/09/13	0.9	13.50	0	0.00	13.45	0.9	15,274	0.01%
2023/09/12	1.2	13.41	0	0.00	13.40	1.2	15,711	0.01%
2023/09/11	6.1	13.32	6.8	13.31	13.35	-0.7	15,744	0.00%
2023/09/08	7.5	13.36	0.8	13.40	13.35	6.7	15,769	0.04%
2023/09/07	1.5	13.37	0	0.00	13.35	1.5	15,850	0.01%
2023/09/06	5	13.37	0.4	13.40	13.35	4.6	16,189	0.03%
2023/09/05	0	0.00	2	13.48	13.45	-2	16,350	-0.01%
2023/09/04	10	13.50	2.9	13.47	13.50	7.1	16,445	0.04%
2023/09/01	2	13.45	1	13.50	13.45	1	16,718	0.01%
2023/08/31	10.4	13.50	1	13.50	13.35	9.4	16,781	0.06%
2023/08/30	1.8	13.92	0	0.00	13.90	1.8	16,689	0.01%
2023/08/29	0	0.00	10	13.90	13.90	-10	16,603	-0.06%
2023/08/25	1.2	13.81	0	0.00	13.80	1.2	16,976	0.01%
2023/08/24	21	13.80	0.2	13.85	13.80	20.8	17,196	0.12%
2023/08/23	1.1	13.80	0	0.00	13.75	1.1	17,307	0.01%
2023/08/22	28.3	13.75	0.1	13.80	13.80	28.2	17,432	0.16%
2023/08/21	1	13.75	2.2	13.75	13.75	-1.2	17,541	-0.01%
2023/08/18	2.1	13.70	0	0.00	13.65	2.1	17,540	0.01%
2023/08/17	2	13.65	0	0.00	13.65	2	17,476	0.01%
2023/08/16	0	0.00	1	13.50	13.50	-1	17,206	-0.01%
2023/08/15	11.2	13.75	0.2	13.80	13.80	11.1	16,752	0.07%
2023/08/14	61	13.95	0	0.00	13.95	61	16,693	0.37%
2023/08/11	2	14.20	4	14.20	14.20	-2	16,535	-0.01%
2023/08/10	1	14.20	0	0.00	14.25	1	16,533	0.01%
2023/08/09	1	14.10	0	0.00	14.20	1	16,585	0.01%
2023/08/08	9.2	14.17	0	0.00	14.15	9.2	16,420	0.06%
2023/08/04	0	0.00	1	14.30	14.30	-1	16,266	-0.01%
2023/08/02	3.4	14.36	0	0.00	14.25	3.4	16,308	0.02%
2023/08/01	0	0.00	0	14.40	14.55	0	16,121	0.00%
2023/07/31	6.3	14.40	4	14.45	14.40	2.3	16,196	0.01%
2023/07/28	8	14.34	0	0.00	14.45	8	15,895	0.05%
2023/07/27	0	0.00	6	14.46	14.50	-6	15,738	-0.04%
2023/07/26	3	14.30	29	14.31	14.30	-26	15,432	-0.17%
2023/07/25	2	14.15	0	0.00	14.15	2	15,296	0.01%
2023/07/24	3	14.10	0	0.00	14.10	3	15,144	0.02%
2023/07/20	0.1	14.30	0	0.00	14.25	0.1	15,085	0.00%
2023/07/19	4.1	14.25	11	14.34	14.25	-7	15,029	-0.05%
2023/07/18	0	0.00	11	14.25	14.30	-11	14,937	-0.07%
2023/07/17	6	14.15	1.2	14.19	14.20	4.8	14,741	0.03%
2023/07/14	0	0.00	10.1	14.10	14.10	-10.1	14,680	-0.07%
2023/07/12	1	14.00	0	0.00	14.05	1	14,756	0.01%
2023/07/11	2	14.18	1	14.20	14.20	1	14,772	0.01%
2023/07/10	0	0.00	1	14.15	14.15	-1	14,848	-0.01%
2023/07/07	3	13.97	15	14.00	14.05	-12	15,060	-0.08%
2023/07/06	2.7	14.18	0.4	14.20	14.10	2.4	15,328	0.02%
2023/07/05	1	14.25	0.1	14.30	14.30	0.9	15,200	0.01%
2023/07/04	3	14.25	10.2	14.25	14.30	-7.2	15,200	-0.05%
2023/07/03	0.2	14.25	6	14.25	14.30	-5.8	15,331	-0.04%
2023/06/29	1	14.20	0	0.00	14.20	1	15,681	0.01%
2023/06/27	1.2	14.10	2.6	14.10	14.10	-1.4	15,799	-0.01%
2023/06/21	0	0.00	2	14.15	14.20	-2	16,064	-0.01%
2023/06/20	0	0.00	3	14.18	14.20	-3	16,188	-0.02%
2023/06/19	1	14.05	5	14.10	14.10	-4	16,521	-0.02%
2023/06/16	1	14.10	0	0.00	14.10	1	17,043	0.01%
2023/06/15	2.6	14.27	37	14.25	14.30	-34.4	17,340	-0.20%
2023/06/14	0	0.00	25.7	14.30	14.30	-25.7	18,580	-0.14%
2023/06/13	0.4	14.29	1	14.30	14.25	-0.6	22,190	0.00%
2023/06/12	40	14.29	2	14.33	14.25	38	22,395	0.17%
2023/06/09	1	14.25	2	14.25	14.25	-1	22,676	0.00%
2023/06/08	1	14.20	0.7	14.20	14.20	0.3	23,003	0.00%
2023/06/07	13	14.20	3	14.20	14.25	10	23,254	0.04%
2023/06/06	22	14.15	0.1	14.15	14.10	21.9	23,226	0.09%
2023/06/05	10	14.10	7	14.19	14.15	3	23,292	0.01%
2023/06/02	3	14.00	0.5	14.00	14.00	2.5	23,192	0.01%
2023/06/01	1	13.95	8	13.98	14.00	-7	23,304	-0.03%
2023/05/30	12	14.00	0	0.00	13.95	12	24,096	0.05%
2023/05/29	0	0.00	3	14.10	14.10	-3	24,780	-0.01%
2023/05/26	0	0.00	1	14.10	14.05	-1	25,304	0.00%
2023/05/25	11.1	14.05	6	14.05	14.05	5.1	26,087	0.02%
2023/05/24	5	14.13	84	14.15	14.15	-79	26,755	-0.30%
2023/05/22	2	14.20	2	14.25	14.25	0	27,071	0.00%
2023/05/19	6	14.22	13	14.24	14.20	-7	27,058	-0.03%
2023/05/18	1	14.15	3	14.15	14.25	-2	27,030	-0.01%
2023/05/17	0.3	14.08	6	14.05	14.10	-5.7	26,873	-0.02%
2023/05/16	5	14.05	2	14.03	14.00	3	26,805	0.01%
2023/05/15	4	13.83	10	13.85	13.90	-6	27,224	-0.02%
2023/05/12	4.5	13.83	10	13.85	13.85	-5.5	27,201	-0.02%
2023/05/11	7.8	13.87	2	13.85	13.90	5.8	27,265	0.02%
2023/05/10	12	13.95	0.5	13.95	13.95	11.5	27,236	0.04%
2023/05/09	1	13.95	3.1	14.05	14.00	-2.1	27,606	-0.01%
2023/05/08	0	0.00	5	14.05	14.05	-5	27,581	-0.02%
2023/05/05	2	14.05	2	14.00	14.05	0	27,759	0.00%
2023/05/04	0.1	13.96	4	14.00	14.00	-3.9	27,817	-0.01%
2023/05/03	20	13.95	7	14.00	13.95	13	27,939	0.05%
2023/05/02	25.4	14.01	25.4	14.04	14.05	0	28,106	0.00%
2023/04/28	20	13.90	0	0.00	13.95	20	28,418	0.07%
2023/04/27	4	13.89	2.2	13.85	13.90	1.8	28,449	0.01%
2023/04/26	0	0.00	28	13.85	13.90	-28	28,829	-0.10%
2023/04/25	0	0.00	2	13.90	13.85	-2	28,906	-0.01%
2023/04/24	0	0.00	20	13.90	13.90	-20	28,892	-0.07%
2023/04/21	0.1	13.85	0.7	13.85	13.80	-0.6	29,097	0.00%
2023/04/20	3	13.75	2	13.80	13.80	1	29,579	0.00%
2023/04/18	1	13.90	0	0.00	13.90	1	30,042	0.00%
2023/04/14	200	13.90	405	13.90	13.95	-205	29,827	-0.69%	大買/大賣/鉅額交易
2023/04/13	1	13.85	6	13.86	13.95	-5	29,723	-0.02%
2023/04/12	4.1	13.83	8	13.84	13.85	-3.9	29,626	-0.01%
2023/04/11	0	0.00	1	13.80	13.80	-1	29,431	0.00%
2023/04/10	3.1	13.40	0	0.00	13.45	3.1	29,026	0.01%
2023/04/07	1.2	13.41	1.1	13.40	13.40	0.1	29,014	0.00%
2023/04/06	1	13.35	0	0.00	13.45	1	28,917	0.00%
2023/03/31	0.5	13.45	2.1	13.35	13.45	-1.6	28,685	-0.01%
2023/03/30	3	13.30	20	13.25	13.25	-17	28,308	-0.06%
2023/03/29	3	13.20	0	0.00	13.25	3	28,289	0.01%
2023/03/28	0	0.00	4	13.25	13.25	-4	28,379	-0.01%
2023/03/27	12.1	13.15	16	13.17	13.20	-3.9	28,513	-0.01%
2023/03/24	8.7	13.17	36	13.18	13.20	-27.3	28,595	-0.10%
2023/03/23	1	13.30	0	0.00	13.30	1	28,463	0.00%
2023/03/22	42.1	13.26	0	0.00	13.30	42.1	28,483	0.15%
2023/03/21	216.1	13.29	4.1	13.14	13.25	212	28,224	0.75%	大買/鉅額交易
2023/03/20	57	12.95	13	12.91	12.95	44	27,781	0.16%
2023/03/17	24.3	12.72	34.2	12.76	12.80	-9.9	27,322	-0.04%
2023/03/16	128.3	12.73	51.3	12.68	12.70	76.9	26,504	0.29%	大買/
2023/03/15	4	14.05	1	14.10	14.00	3	23,843	0.01%
2023/03/14	19.4	14.04	0.2	14.05	14.05	19.2	24,110	0.08%
2023/03/13	20.5	14.28	13	14.19	14.30	7.5	23,728	0.03%
2023/03/10	6	14.46	1.1	14.41	14.50	4.9	23,591	0.02%
2023/03/09	2.1	14.58	0	0.00	14.65	2.1	24,567	0.01%
2023/03/08	1	14.55	3	14.60	14.65	-2	31,210	-0.01%
2023/03/07	0.1	14.50	0	0.00	14.60	0.1	31,561	0.00%
2023/03/06	5	14.45	2.1	14.45	14.50	2.9	31,889	0.01%
2023/03/03	8	14.34	16	14.34	14.40	-8	32,117	-0.03%
2023/03/02	2.8	14.60	0	0.00	14.65	2.8	31,913	0.01%
2023/03/01	35.3	14.66	53	14.77	14.80	-17.7	31,936	-0.06%
2023/02/24	5.3	14.35	23	14.38	14.40	-17.7	31,427	-0.06%
2023/02/23	41	14.44	43.8	14.52	14.40	-2.8	31,242	-0.01%
2023/02/22	11.1	14.10	23.8	14.08	14.20	-12.7	30,649	-0.04%
2023/02/21	2	13.95	139.6	13.91	13.95	-137.6	30,113	-0.46%	大賣/鉅額交易
2023/02/20	2	13.88	49	13.95	14.00	-47	30,767	-0.15%
2023/02/17	0	0.00	16	13.80	13.80	-16	30,761	-0.05%
2023/02/15	1	13.65	1.2	13.78	13.70	-0.2	31,915	0.00%
2023/02/14	1	13.75	2	13.80	13.80	-1	32,032	0.00%
2023/02/13	39.4	13.73	44.6	13.68	13.75	-5.2	32,530	-0.02%
2023/02/10	2	13.40	5	13.40	13.45	-3	32,387	-0.01%
2023/02/09	1.4	13.36	0	13.35	13.35	1.4	32,615	0.00%
2023/02/08	1	13.40	1	13.40	13.35	0	32,683	0.00%
2023/02/07	0	0.00	8	13.45	13.40	-8	32,751	-0.02%
2023/02/06	3	13.15	2.3	13.16	13.15	0.7	32,462	0.00%
2023/02/03	4	13.15	2	13.23	13.25	2	32,754	0.01%
2023/02/01	6.2	13.33	5.1	13.36	13.35	1.1	32,824	0.00%
2023/01/31	2	13.43	69.2	13.40	13.35	-67.2	32,899	-0.20%
2023/01/30	7.2	13.53	37.2	13.45	13.55	-30	32,867	-0.09%
2023/01/17	30	13.45	0.1	13.45	13.45	29.9	32,782	0.09%
2023/01/16	33	13.45	28	13.45	13.45	5	32,943	0.02%
2023/01/13	11.1	13.30	1	13.30	13.30	10.1	33,036	0.03%
2023/01/12	5.4	13.25	4.5	13.26	13.30	0.9	33,731	0.00%
2023/01/11	1.1	13.35	14.1	13.35	13.35	-13	33,883	-0.04%
2023/01/10	21	13.36	59.3	13.30	13.35	-38.3	33,922	-0.11%
2023/01/09	0	0.00	4.7	13.11	13.20	-4.7	34,169	-0.01%
2023/01/06	0.4	12.95	0	0.00	12.95	0.4	33,944	0.00%
2023/01/04	1	12.95	0	0.00	12.95	1	35,213	0.00%
2023/01/03	1.1	12.90	0	0.00	13.00	1.1	35,608	0.00%
2022/12/30	0	0.00	21	12.88	12.95	-21	35,721	-0.06%
2022/12/29	0.5	12.82	16.7	12.85	12.85	-16.2	36,228	-0.04%
2022/12/28	0.5	12.90	0	0.00	12.90	0.5	36,336	0.00%
2022/12/27	2	13.00	0	0.00	12.95	2	36,603	0.01%
2022/12/26	3.1	12.95	0	0.00	12.90	3.1	36,887	0.01%
2022/12/23	0.2	12.95	0.1	12.90	12.90	0.1	37,208	0.00%
2022/12/22	1.3	12.99	0	0.00	12.95	1.3	37,649	0.00%
2022/12/20	4	13.03	0	0.00	13.00	4	38,560	0.01%
2022/12/19	0	0.00	3	13.07	13.10	-3	38,902	-0.01%
2022/12/15	1	12.95	0.1	12.95	12.95	0.9	39,758	0.00%
2022/12/13	0	0.00	1	12.95	12.90	-1	39,996	0.00%
2022/12/12	0	0.00	1.3	12.99	13.00	-1.3	39,892	0.00%
2022/12/09	0	0.00	2	13.00	13.00	-2	39,932	-0.01%
2022/12/08	3	12.87	10	12.95	12.75	-7	39,854	-0.02%
2022/12/07	0	0.00	12.1	13.03	13.05	-12.1	39,843	-0.03%
2022/12/06	0	0.00	11	12.85	12.85	-11	39,997	-0.03%
2022/12/02	1	12.85	10	12.85	12.90	-9	40,494	-0.02%
2022/12/01	18.7	12.97	256.1	12.95	13.00	-237.5	40,339	-0.59%	大賣/鉅額交易
2022/11/30	2.3	12.61	114.3	13.07	13.10	-112.1	39,172	-0.29%	大賣/鉅額交易
2022/11/29	2	12.60	0	0.00	12.65	2	32,392	0.01%
2022/11/28	0.1	12.60	7.2	12.65	12.70	-7.1	32,085	-0.02%
2022/11/25	3.3	12.65	3	12.65	12.60	0.3	31,790	0.00%
2022/11/24	16	12.68	205	12.60	12.65	-189	31,530	-0.60%	大賣/鉅額交易
2022/11/23	202	12.80	0	0.00	12.75	202	31,243	0.65%	大買/鉅額交易
2022/11/22	4	12.78	4	12.80	12.75	0	31,072	0.00%
2022/11/21	4	12.75	10	12.78	12.75	-6	30,788	-0.02%
2022/11/18	0	0.00	101.3	12.70	12.65	-101.3	30,589	-0.33%	大賣/鉅額交易
2022/11/17	106	12.60	2.2	12.65	12.65	103.8	30,543	0.34%	大買/鉅額交易
2022/11/16	18	12.64	15	12.80	12.55	3	30,357	0.01%
2022/11/15	0	0.00	9	12.59	12.55	-9	29,658	-0.03%
2022/11/14	0.2	12.60	0.2	12.60	12.60	0	29,585	0.00%
2022/11/11	2	12.65	9.2	12.57	12.60	-7.2	29,497	-0.02%
2022/11/10	0.6	12.40	10	12.35	12.40	-9.4	28,694	-0.03%
2022/11/09	11	12.52	21	12.69	12.45	-10	28,685	-0.03%
2022/11/08	10	12.35	12.5	12.36	12.40	-2.5	28,618	-0.01%
2022/11/07	10	12.20	26	12.18	12.20	-16	28,777	-0.06%
2022/11/02	1	11.95	0	0.00	12.00	1	29,917	0.00%
2022/11/01	0	0.00	2	12.00	12.05	-2	29,845	-0.01%
2022/10/31	1	12.10	5	12.00	11.95	-4	29,750	-0.01%
2022/10/28	5	11.98	0	0.00	11.95	5	29,733	0.02%
2022/10/27	6	12.19	15	12.15	12.15	-9	29,723	-0.03%
2022/10/26	0	0.00	2	12.15	12.15	-2	30,098	-0.01%
2022/10/25	1.1	12.10	41.2	12.06	12.10	-40.1	30,738	-0.13%
2022/10/24	0	0.00	2	12.15	12.15	-2	30,913	-0.01%
2022/10/21	2	11.75	1	12.00	12.05	1	31,132	0.00%
2022/10/20	3	11.75	3	11.70	11.70	0	30,880	0.00%
2022/10/19	7	11.96	26	11.89	11.85	-19	30,356	-0.06%
2022/10/18	19.1	11.97	23	12.00	12.00	-3.9	30,391	-0.01%
2022/10/17	15.4	11.91	1	11.95	11.90	14.4	30,381	0.05%
2022/10/14	6.7	12.42	1	12.40	12.30	5.7	29,670	0.02%
2022/10/13	66.8	12.45	17	12.33	12.30	49.8	29,490	0.17%
2022/10/12	6.7	12.70	18	12.78	12.75	-11.3	28,844	-0.04%
2022/10/11	16	12.62	12	12.66	12.65	4	28,717	0.01%
2022/10/07	7.4	12.80	15	12.80	12.80	-7.6	28,503	-0.03%
2022/10/06	2	12.65	54.3	12.84	12.85	-52.3	28,387	-0.18%
2022/10/05	5	12.64	14	12.65	12.65	-9	28,018	-0.03%
2022/10/04	15	12.57	17.2	12.63	12.60	-2.2	27,977	-0.01%
2022/10/03	19	12.48	42	12.55	12.55	-23	27,645	-0.08%
2022/09/30	28	12.52	6.1	12.59	12.60	21.9	27,632	0.08%
2022/09/29	173	12.54	0.4	12.53	12.65	172.6	27,574	0.63%	大買/鉅額交易
2022/09/28	31.1	12.55	122	12.49	12.45	-91	27,384	-0.33%	大賣/
2022/09/27	7	12.66	5.1	12.70	12.70	1.9	26,904	0.01%
2022/09/26	7	12.69	10	12.68	12.70	-3	26,817	-0.01%
2022/09/23	6	12.76	9.1	12.80	12.80	-3.1	26,909	-0.01%
2022/09/22	17	12.69	11.1	12.65	12.80	5.9	26,598	0.02%
2022/09/21	6	12.45	3	12.47	12.55	3	25,918	0.01%
2022/09/20	3	12.40	12	12.44	12.45	-9	25,696	-0.03%
2022/09/19	12.8	12.38	0	12.45	12.35	12.7	25,589	0.05%
2022/09/16	10	12.38	12.1	12.40	12.40	-2.1	25,776	-0.01%
2022/09/15	12.2	12.39	4	12.40	12.40	8.2	25,850	0.03%
2022/09/14	5.7	12.08	0	0.00	12.30	5.7	25,889	0.02%
2022/09/13	61.5	12.45	20	12.68	12.35	41.5	25,796	0.16%
2022/09/12	22.6	12.74	17.2	12.70	12.70	5.4	25,451	0.02%
2022/09/08	0.3	12.80	3.1	12.91	12.95	-2.8	25,411	-0.01%
2022/09/07	9.7	12.81	12.1	12.81	12.80	-2.4	25,755	-0.01%
2022/09/05	0.1	12.85	30.1	12.85	12.85	-30	25,927	-0.12%
2022/09/02	0	0.00	50.1	12.85	12.85	-50.1	26,181	-0.19%
2022/09/01	20.1	12.79	10	12.80	12.80	10.1	26,109	0.04%
2022/08/30	5	12.80	1	12.80	12.85	4	25,837	0.02%
2022/08/29	11	12.63	0	0.00	12.80	11	25,673	0.04%
2022/08/26	5	12.80	13	12.77	12.75	-8	25,500	-0.03%
2022/08/25	0	0.00	4	12.75	12.75	-4	25,546	-0.02%
2022/08/24	1	12.65	1.5	12.73	12.65	-0.5	25,672	0.00%
2022/08/23	5	12.50	5	12.50	12.50	0	25,666	0.00%
2022/08/19	1	12.55	7	12.55	12.55	-6	26,201	-0.02%
2022/08/18	1	12.60	2	12.65	12.60	-1	26,129	0.00%
2022/08/17	51	12.85	1	12.65	12.70	50	26,044	0.19%
2022/08/16	5.2	12.67	0	0.00	12.70	5.2	26,263	0.02%
2022/08/15	15.2	12.83	7	12.79	12.80	8.2	26,302	0.03%
2022/08/12	2	12.90	30.2	12.95	12.95	-28.2	25,890	-0.11%
2022/08/11	6	12.87	12	12.83	12.95	-6	25,664	-0.02%
2022/08/10	22	12.50	1	12.55	12.55	21	25,217	0.08%
2022/08/09	4	12.28	52	12.15	12.35	-48	24,954	-0.19%
2022/08/08	2.1	12.10	0	0.00	12.20	2.1	25,289	0.01%
2022/08/05	20	12.05	10	12.10	12.20	10	25,866	0.04%
2022/08/04	10.5	11.95	0	0.00	12.00	10.5	26,426	0.04%
2022/08/03	1.3	11.91	1	11.90	11.90	0.3	26,604	0.00%
2022/08/02	36.1	12.02	4.1	12.00	12.00	32	27,434	0.12%
2022/08/01	12.9	12.48	6	12.50	12.50	6.9	28,609	0.02%
2022/07/29	0	0.00	2	12.40	12.40	-2	28,753	-0.01%
2022/07/28	2	12.33	11.5	12.37	12.40	-9.5	29,063	-0.03%
2022/07/27	0	0.00	10	12.20	12.25	-10	28,714	-0.03%
2022/07/26	0	0.00	1	12.20	12.20	-1	28,726	0.00%
2022/07/25	2.8	12.15	14	12.19	12.20	-11.2	28,886	-0.04%
2022/07/22	12	11.95	1	11.95	12.00	11	29,133	0.04%
2022/07/21	0	0.00	2	11.75	11.80	-2	29,771	-0.01%
2022/07/20	1	11.85	4	11.73	11.70	-3	30,255	-0.01%
2022/07/19	2	11.85	3.1	11.85	11.75	-1.1	31,332	0.00%
2022/07/18	4	11.60	3	11.60	11.60	1	33,225	0.00%
2022/07/15	22	11.49	0	0.00	11.45	22	33,496	0.07%
2022/07/14	43	11.50	30	11.60	11.60	13	34,212	0.04%
2022/07/13	36	11.60	31	11.55	11.55	5	34,828	0.01%
2022/07/12	30.2	11.40	30	11.45	11.45	0.2	36,695	0.00%
2022/07/08	0.1	11.60	1.8	11.60	11.50	-1.7	40,259	0.00%
2022/07/07	20.2	11.30	20	11.35	11.35	0.2	41,252	0.00%
2022/07/06	1.2	11.31	0	0.00	11.30	1.2	43,611	0.00%
2022/07/05	0.1	11.50	7.7	11.50	11.55	-7.6	46,829	-0.02%
2022/07/04	30.2	11.35	39	11.36	11.35	-8.8	49,139	-0.02%
2022/07/01	61	11.51	73.2	11.29	11.30	-12.2	52,166	-0.02%
2022/06/30	35	11.72	30	11.55	11.55	5	53,085	0.01%
2022/06/29	30	11.65	30	11.80	11.80	0	53,692	0.00%
2022/06/28	32.1	11.80	31	11.75	11.75	1.1	54,521	0.00%
2022/06/27	58	11.88	62.1	11.85	11.85	-4.1	55,479	-0.01%
2022/06/24	35	11.85	37	11.80	11.80	-2	56,383	0.00%
2022/06/23	36.2	11.75	43	11.74	11.75	-6.8	57,833	-0.01%
2022/06/22	37.5	11.89	35	11.70	11.70	2.5	58,833	0.00%
2022/06/21	46.1	11.74	46	11.90	11.90	0.1	59,701	0.00%
2022/06/20	100.2	11.78	81	11.56	11.55	19.2	61,376	0.03%
2022/06/17	65.1	12.00	62	11.95	11.95	3.1	61,274	0.00%
2022/06/16	7.2	12.32	1	12.50	12.20	6.2	62,224	0.01%
2022/06/15	10	12.25	10	12.25	12.25	0	63,451	0.00%
2022/06/14	45	12.15	2	12.15	12.20	43	63,815	0.07%
2022/06/13	4	11.95	5	11.95	12.00	-1	63,799	0.00%
2022/06/10	0	0.00	74	12.10	12.15	-74	63,772	-0.12%
2022/06/09	0	0.00	6.6	12.18	12.20	-6.6	63,967	-0.01%
2022/06/08	11	12.15	2	12.15	12.15	9	64,113	0.01%
2022/06/07	2	12.13	0	0.00	12.10	2	64,608	0.00%
2022/06/06	0.5	12.10	246	12.15	12.20	-245.5	65,264	-0.38%	大賣/鉅額交易
2022/06/02	102.1	12.10	107	12.10	12.10	-4.9	66,074	-0.01%	大買/大賣/
2022/06/01	7.1	12.24	12	12.28	12.10	-4.9	67,225	-0.01%
2022/05/31	1.1	12.35	1.1	12.35	12.30	0	67,276	0.00%
2022/05/30	4	12.45	12	12.45	12.50	-8	67,580	-0.01%
2022/05/27	0	0.00	5.1	12.25	12.30	-5.1	67,699	-0.01%
2022/05/25	12	12.05	14	12.05	12.10	-2	69,034	0.00%
2022/05/24	79	12.24	2	12.20	12.10	77	70,115	0.11%
2022/05/23	3	12.02	2.1	12.05	12.05	0.9	70,133	0.00%
2022/05/20	264	12.05	5	12.00	12.00	259	70,981	0.36%	大買/鉅額交易
2022/05/19	1.2	11.81	0	0.00	11.95	1.2	71,285	0.00%
2022/05/18	10.1	12.08	34	12.04	12.10	-23.9	71,812	-0.03%
2022/05/17	16	11.79	79	11.85	11.85	-63	73,342	-0.09%
2022/05/16	80	11.60	25	11.65	11.85	55	73,675	0.07%
2022/05/13	31.3	11.48	2	11.55	11.50	29.3	73,941	0.04%
2022/05/12	28	11.49	39	11.44	11.40	-11.1	75,124	-0.01%
2022/05/11	9.1	11.79	0	0.00	11.85	9.1	76,703	0.01%
2022/05/10	31.4	11.70	72	11.85	11.90	-40.6	76,668	-0.05%
2022/05/09	89	11.77	60	11.82	11.65	29	75,733	0.04%
2022/05/06	31.2	12.11	36	12.14	12.15	-4.8	74,503	-0.01%
2022/05/05	48.7	12.53	9.6	12.65	12.45	39.1	74,101	0.05%
2022/05/04	11.6	12.61	9	12.69	12.65	2.6	73,468	0.00%
2022/05/03	35.2	12.61	2	12.65	12.65	33.2	73,638	0.05%
2022/04/29	7.6	12.72	1	12.85	12.75	6.6	73,948	0.01%
2022/04/28	6.2	12.63	0	0.00	12.70	6.2	73,954	0.01%
2022/04/27	37	12.69	10.1	12.66	12.60	26.9	73,848	0.04%
2022/04/26	6.6	12.95	12.5	13.00	12.90	-5.9	73,441	-0.01%
2022/04/25	62.2	12.76	2	12.85	12.80	60.2	73,357	0.08%
2022/04/22	23	12.78	49	12.88	13.15	-26	72,550	-0.04%
2022/04/21	38.1	12.50	27	12.47	12.50	11.1	71,267	0.02%
2022/04/20	12	12.54	27	12.48	12.70	-15	72,078	-0.02%
2022/04/19	47	12.67	38	12.56	12.60	9	72,110	0.01%
2022/04/18	105.9	12.64	66.1	12.56	12.55	39.8	73,264	0.05%	大買/
2022/04/15	60.5	13.09	20	12.97	13.10	40.5	71,864	0.06%
2022/04/14	121.8	13.25	82.4	13.22	13.05	39.5	71,552	0.06%	大買/
2022/04/13	163.7	13.64	103.1	13.50	13.60	60.6	69,236	0.09%	大買/大賣/
2022/04/12	233	13.80	38.7	13.66	13.70	194.2	68,126	0.29%	大買/鉅額交易
2022/04/11	188.2	14.13	119.1	14.17	14.25	69.2	65,855	0.11%	大買/大賣/
2022/04/08	38.1	13.56	43	13.65	13.85	-4.9	62,694	-0.01%
2022/04/07	106.5	13.39	120.1	13.68	13.20	-13.6	60,620	-0.02%	大買/大賣/
2022/04/06	16.6	13.40	72.5	13.25	13.40	-55.9	57,848	-0.10%
2022/04/01	6.6	12.97	19	12.97	12.95	-12.4	56,666	-0.02%
2022/03/31	8	12.91	11	12.95	12.85	-3	55,887	-0.01%
2022/03/30	17.3	12.81	10	12.83	12.85	7.3	55,075	0.01%
2022/03/29	30	12.95	38.3	12.88	12.90	-8.3	54,101	-0.02%
2022/03/28	40	12.69	48	12.83	12.95	-8	53,147	-0.02%
2022/03/25	26.7	12.55	14	12.58	12.60	12.7	51,543	0.02%
2022/03/24	10.8	12.69	65	12.69	12.75	-54.2	50,376	-0.11%
2022/03/23	35.9	12.55	67	12.48	12.70	-31.1	49,443	-0.06%
2022/03/22	8	12.09	6	12.06	12.20	2	47,518	0.00%
2022/03/21	45	12.06	36.4	12.02	12.10	8.6	46,878	0.02%
2022/03/18	17	11.81	22.1	11.81	11.75	-5.1	45,209	-0.01%
2022/03/17	6	11.45	1	11.40	11.45	5	43,396	0.01%
2022/03/16	12	11.28	2	11.25	11.30	10	42,969	0.02%
2022/03/15	14	11.22	2	11.23	11.30	12	42,664	0.03%
2022/03/14	2	11.20	30.2	11.23	11.25	-28.2	42,591	-0.07%
2022/03/11	52	11.15	111	11.15	11.15	-59	42,403	-0.14%	大賣/
2022/03/10	107	11.25	23	11.16	11.20	84	42,316	0.20%	大買/
2022/03/09	13	11.02	9.1	10.96	10.95	3.9	41,911	0.01%
2022/03/08	29.2	10.79	7	10.71	10.75	22.2	41,269	0.05%
2022/03/07	122.2	10.90	19	10.94	10.95	103.2	40,489	0.25%	大買/鉅額交易
2022/03/04	5	11.26	5	11.25	11.25	0	39,562	0.00%
2022/03/03	35	11.40	0	11.45	11.40	35	39,500	0.09%
2022/03/02	4	11.31	5.2	11.41	11.45	-1.2	39,333	0.00%
2022/03/01	4.3	11.38	4	11.40	11.40	0.3	38,924	0.00%
2022/02/25	21.2	11.06	5	11.20	11.10	16.2	38,241	0.04%
2022/02/24	27.6	11.06	22	11.06	11.10	5.6	37,697	0.01%
2022/02/23	10.1	11.28	12.9	11.30	11.30	-2.8	36,765	-0.01%
2022/02/22	35.5	11.30	1	11.25	11.25	34.5	36,958	0.09%
2022/02/21	49	11.52	5	11.54	11.55	44	37,209	0.12%
2022/02/18	44.5	11.60	22.2	11.55	11.60	22.3	37,487	0.06%
2022/02/17	151.7	11.59	98.2	11.54	11.50	53.5	36,858	0.15%	大買/
2022/02/16	13	11.23	6	11.21	11.20	7	35,204	0.02%
2022/02/15	99.1	11.22	133.1	11.16	11.20	-34	34,749	-0.10%	大賣/
2022/02/14	20.1	11.15	6.1	11.21	11.20	14	33,942	0.04%
2022/02/11	97	11.00	76	10.94	11.15	21	32,137	0.07%
2022/02/10	3.1	10.60	6	10.70	10.60	-2.9	29,808	-0.01%
2022/02/09	2.1	10.70	1	10.65	10.65	1.1	29,472	0.00%
2022/02/08	13.1	10.63	11	10.65	10.70	2.1	29,376	0.01%
2022/02/07	4.1	10.44	0.9	10.45	10.50	3.2	28,942	0.01%
2022/01/26	0	0.00	12	10.28	10.30	-12	28,407	-0.04%
2022/01/25	6	10.26	0	0.00	10.25	6	28,342	0.02%
2022/01/24	0.1	10.30	3	10.28	10.35	-2.9	28,096	-0.01%
2022/01/21	1.6	10.40	5	10.35	10.35	-3.4	27,713	-0.01%
2022/01/20	12.4	10.44	15	10.40	10.50	-2.6	27,290	-0.01%
2022/01/19	6.1	10.53	5.5	10.62	10.50	0.6	26,904	0.00%
2022/01/18	0.1	10.65	7.5	10.67	10.70	-7.4	26,424	-0.03%
2022/01/17	17	10.74	0	0.00	10.65	17	25,951	0.07%
2022/01/14	14	10.78	44	10.72	10.75	-30	25,421	-0.12%
2022/01/13	46.1	10.72	50.1	10.72	10.85	-4	24,736	-0.02%
2022/01/12	34	10.56	43	10.56	10.55	-9	23,544	-0.04%
2022/01/11	25	10.43	36.8	10.43	10.50	-11.8	22,728	-0.05%
2022/01/10	0	0.00	11	10.13	10.20	-11	21,019	-0.05%
2022/01/07	10	10.00	56	10.01	10.00	-46	20,423	-0.23%
2022/01/05	8	9.87	0	0.00	9.89	8	19,409	0.04%
2022/01/04	10	9.82	2	9.85	9.84	8	19,371	0.04%
2022/01/03	4	9.87	0.1	9.89	9.87	3.9	19,063	0.02%
2021/12/30	5	9.93	0	0.00	9.90	5	18,894	0.03%
2021/12/29	45.9	9.97	16.3	9.96	9.96	29.7	18,786	0.16%
2021/12/28	0.9	9.89	0	0.00	9.90	0.9	18,418	0.01%
2021/12/27	2.4	9.81	7	9.81	9.81	-4.7	18,088	-0.03%
2021/12/24	3	9.79	3	9.78	9.78	0	18,340	0.00%
2021/12/23	0	0.00	1	9.75	9.75	-1	18,275	-0.01%
2021/12/22	0	0.00	1	9.73	9.73	-1	18,373	-0.01%
2021/12/21	20	9.66	2	9.70	9.70	18	18,387	0.10%
2021/12/20	31	9.64	1	9.64	9.66	30	18,381	0.16%
2021/12/17	7	9.66	0.5	9.66	9.65	6.5	18,493	0.04%
2021/12/16	11	9.62	0	0.00	9.64	11	18,590	0.06%
2021/12/15	1	9.63	2.2	9.63	9.63	-1.2	18,942	-0.01%
2021/12/14	4	9.67	0	0.00	9.64	4	19,213	0.02%
2021/12/13	1	9.74	0	0.00	9.71	1	19,453	0.01%
2021/12/10	3	9.73	1	9.74	9.74	2	19,431	0.01%
2021/12/09	3	9.75	8	9.75	9.76	-5	19,562	-0.03%
2021/12/08	1	9.76	0.4	9.75	9.76	0.6	19,575	0.00%
2021/12/07	80	9.69	0	0.00	9.73	80	19,505	0.41%
2021/12/06	6	9.63	0	0.00	9.64	6	19,782	0.03%
2021/12/03	0.2	9.66	0	0.00	9.66	0.2	20,897	0.00%
2021/12/02	1	9.62	0	0.00	9.62	1	21,843	0.00%
2021/12/01	13	9.62	0	0.00	9.64	13	22,729	0.06%
2021/11/30	1	9.65	215	9.68	9.60	-214	23,108	-0.93%	大賣/鉅額交易
2021/11/29	22	9.69	0	0.00	9.68	22	23,208	0.09%
2021/11/26	23.2	9.81	7	9.76	9.78	16.2	23,861	0.07%
2021/11/24	2	9.87	6	9.93	9.90	-4	31,431	-0.01%
2021/11/23	5.4	9.83	0	0.00	9.82	5.4	32,004	0.02%
2021/11/22	1	9.84	11.5	9.90	9.92	-10.5	32,278	-0.03%
2021/11/19	25.5	9.84	1.1	9.90	9.83	24.4	32,184	0.08%
2021/11/18	155	9.88	41.7	9.94	9.95	113.3	32,082	0.35%	大買/鉅額交易
2021/11/17	22	9.72	3.3	9.75	9.74	18.7	30,771	0.06%
2021/11/16	3.1	9.58	20	9.59	9.60	-16.9	30,073	-0.06%
2021/11/15	0	0.00	5	9.64	9.61	-5	30,022	-0.02%
2021/11/12	1	9.49	16	9.52	9.52	-15	29,755	-0.05%
2021/11/10	5	9.49	10	9.49	9.50	-5	30,329	-0.02%
2021/11/09	0.1	9.49	1	9.48	9.49	-0.9	30,597	0.00%
2021/11/08	1.1	9.48	0	0.00	9.48	1.1	31,052	0.00%
2021/11/05	1.7	9.48	0	0.00	9.47	1.7	31,889	0.01%
2021/11/04	2	9.50	0	0.00	9.47	2	32,087	0.01%
2021/11/03	6	9.48	0	0.00	9.50	6	32,136	0.02%
2021/11/01	2	9.49	0.9	9.51	9.47	1.1	32,168	0.00%
2021/10/29	7	9.47	56	9.47	9.46	-49	32,179	-0.15%
2021/10/28	0	0.00	0.1	9.51	9.51	-0.1	32,125	0.00%
2021/10/26	0.1	9.52	0	0.00	9.53	0.1	32,177	0.00%
2021/10/22	10.8	9.53	0	0.00	9.51	10.8	32,448	0.03%
2021/10/21	4	9.54	5	9.55	9.51	-1	32,493	0.00%
2021/10/20	1	9.52	0	0.00	9.51	1	32,493	0.00%
2021/10/19	0.4	9.51	7.2	9.50	9.50	-6.8	32,557	-0.02%
2021/10/18	0.4	9.52	5	9.50	9.50	-4.6	32,598	-0.01%
2021/10/15	6	9.49	1.1	9.50	9.50	5	32,642	0.02%
2021/10/14	3.9	9.46	2.1	9.45	9.44	1.8	32,675	0.01%
2021/10/13	1	9.44	0	9.49	9.44	1	32,887	0.00%
2021/10/08	1	9.50	1	9.50	9.50	0	33,033	0.00%
2021/10/07	2	9.51	6.6	9.51	9.53	-4.6	33,112	-0.01%
2021/10/06	6.2	9.43	0	0.00	9.47	6.2	33,163	0.02%
2021/10/05	27.4	9.44	0	0.00	9.44	27.4	33,129	0.08%
2021/10/04	10.1	9.45	3	9.45	9.47	7.1	33,084	0.02%
2021/10/01	86	9.46	4	9.46	9.46	82	33,206	0.25%
2021/09/28	3	9.54	0	0.00	9.59	3	32,969	0.01%
2021/09/27	0.1	9.59	5	9.57	9.55	-4.9	33,024	-0.01%
2021/09/24	0	0.00	2	9.63	9.59	-2	33,153	-0.01%
2021/09/23	0.3	9.50	0	0.00	9.59	0.3	33,048	0.00%
2021/09/22	14.1	9.43	0	0.00	9.43	14.1	32,859	0.04%
2021/09/17	3.1	9.55	0	0.00	9.55	3.1	32,504	0.01%
2021/09/15	7.1	9.55	0	0.00	9.55	7.1	31,979	0.02%
2021/09/14	1	9.51	10	9.51	9.56	-9	31,977	-0.03%
2021/09/13	1	9.46	10	9.48	9.49	-9	31,820	-0.03%
2021/09/10	11	9.46	0	0.00	9.45	11	31,914	0.03%
2021/09/09	9.8	9.44	0	0.00	9.40	9.8	32,094	0.03%
2021/09/08	25.1	9.48	3	9.46	9.44	22.1	31,733	0.07%
2021/09/07	42	9.78	10.4	9.78	9.82	31.6	30,699	0.10%
2021/09/06	1	9.79	5.3	9.79	9.78	-4.3	29,785	-0.01%
2021/09/03	2	9.74	0	0.00	9.74	2	28,869	0.01%
2021/09/02	9	9.70	0	0.00	9.67	9	28,384	0.03%
2021/09/01	6	9.72	0	0.00	9.73	6	27,973	0.02%
2021/08/31	2	9.75	3	9.71	9.69	-1	27,120	0.00%
2021/08/30	2	9.64	0	0.00	9.75	2	19,958	0.01%
2021/08/26	3	9.53	0	0.00	9.54	3	18,482	0.02%
2021/08/24	1	9.53	0	0.00	9.59	1	17,924	0.01%
2021/08/23	1	9.60	1	9.59	9.61	0	17,600	0.00%
2021/08/20	1	9.58	0	0.00	9.57	1	17,794	0.01%
2021/08/19	1	9.60	2	9.62	9.62	-1	19,070	-0.01%
2021/08/18	2	9.64	61	9.59	9.65	-59	19,009	-0.31%
2021/08/17	10	9.50	0	0.00	9.57	10	19,062	0.05%
2021/08/16	5	9.65	1	9.63	9.55	4	18,842	0.02%
2021/08/13	17	9.66	0	0.00	9.69	17	18,673	0.09%
2021/08/12	31	9.77	112	9.72	9.70	-81	18,627	-0.43%	大賣/
2021/08/11	44	9.79	10.8	9.78	9.82	33.2	18,506	0.18%
2021/08/10	0	0.00	3	9.62	9.65	-3	18,020	-0.02%
2021/08/06	3	9.56	1	9.53	9.57	2	18,375	0.01%
2021/08/05	1	9.53	0	0.00	9.55	1	18,660	0.01%
2021/08/02	3	9.47	4	9.48	9.50	-1	20,460	0.00%
2021/07/30	1	9.47	0	0.00	9.49	1	20,546	0.00%
2021/07/29	0	0.00	2	9.49	9.48	-2	20,647	-0.01%
2021/07/28	24	9.45	39	9.50	9.46	-15	20,734	-0.07%
2021/07/26	1	9.55	8	9.59	9.51	-7	21,256	-0.03%
2021/07/23	12	9.61	3	9.59	9.59	9	21,324	0.04%
2021/07/22	0.5	9.59	14	9.59	9.60	-13.5	21,426	-0.06%
2021/07/21	9	9.54	1	9.53	9.54	8	21,449	0.04%
2021/07/20	1	9.55	0	0.00	9.54	1	21,618	0.00%
2021/07/19	3	9.56	5	9.60	9.63	-2	21,597	-0.01%
2021/07/16	2	9.57	1	9.55	9.56	1	21,899	0.00%
2021/07/15	0.9	9.50	0	0.00	9.48	0.9	21,767	0.00%
2021/07/14	201	9.48	0	0.00	9.46	201	22,099	0.91%	大買/鉅額交易
2021/07/13	11	9.49	10.5	9.51	9.47	0.5	22,917	0.00%
2021/07/08	15.1	9.45	10	9.44	9.48	5.1	23,047	0.02%
2021/07/07	0	0.00	10	9.44	9.44	-10	23,134	-0.04%
2021/07/06	3.1	9.43	1.7	9.44	9.48	1.4	23,259	0.01%
2021/07/05	5	9.43	1	9.43	9.46	4	23,258	0.02%
2021/07/02	0	0.00	5	9.42	9.40	-5	23,253	-0.02%
2021/07/01	12	9.42	3	9.43	9.42	9	23,245	0.04%
2021/06/30	1	9.43	7	9.43	9.45	-6	23,302	-0.03%
2021/06/29	3	9.44	1	9.47	9.43	2	23,318	0.01%
2021/06/28	28	9.49	3	9.46	9.46	25	23,586	0.11%
2021/06/25	11	9.44	0.1	9.46	9.44	10.9	23,805	0.05%
2021/06/22	3	9.40	0	0.00	9.38	3	23,842	0.01%
2021/06/21	15	9.38	124.3	9.39	9.36	-109.3	23,768	-0.46%	大賣/鉅額交易
2021/06/18	3	9.42	0	0.00	9.40	3	23,606	0.01%
2021/06/16	10.1	9.45	0	0.00	9.45	10.1	23,480	0.04%
2021/06/15	1	9.48	1	9.48	9.49	0	23,388	0.00%
2021/06/11	0	0.00	1.2	9.50	9.51	-1.2	23,504	0.00%
2021/06/09	2	9.48	0	0.00	9.48	2	23,698	0.01%
2021/06/08	2	9.51	1	9.51	9.48	1	23,658	0.00%
2021/06/07	3	9.48	9.9	9.52	9.51	-6.9	23,796	-0.03%
2021/06/04	4.2	9.58	0	0.00	9.61	4.2	23,786	0.02%
2021/06/03	4	9.66	0	0.00	9.65	4	24,046	0.02%
2021/06/02	2	9.60	2	9.65	9.65	0	23,997	0.00%
2021/06/01	2	9.58	0	0.00	9.59	2	23,803	0.01%
2021/05/31	5	9.59	5	9.59	9.61	0	23,956	0.00%
2021/05/28	2	9.55	1	9.45	9.56	1	24,026	0.00%
2021/05/27	2.2	9.39	0	0.00	9.39	2.2	23,860	0.01%
2021/05/26	7	9.43	5	9.46	9.47	2	23,047	0.01%
2021/05/25	2	9.39	0	0.00	9.42	2	23,052	0.01%
2021/05/24	52	9.36	1	9.36	9.37	51	22,981	0.22%
2021/05/21	6	9.38	3	9.36	9.41	3	22,952	0.01%
2021/05/20	22	9.33	1	9.34	9.35	21	22,791	0.09%
2021/05/19	61	9.38	0	0.00	9.36	61	22,619	0.27%
2021/05/18	11.1	9.41	1	9.42	9.48	10.1	22,314	0.05%
2021/05/17	25	9.43	3	9.46	9.31	22	22,238	0.10%
2021/05/14	15	9.61	1	9.63	9.63	14	21,804	0.06%
2021/05/13	6.1	9.57	0	0.00	9.53	6.1	21,612	0.03%
2021/05/12	9	9.69	4.2	9.82	9.64	4.8	21,153	0.02%
2021/05/11	10	9.97	11.7	9.95	9.95	-1.7	19,954	-0.01%
2021/05/10	3	10.10	3.4	10.09	10.15	-0.4	19,577	0.00%
2021/05/07	3	9.99	27.3	9.98	9.99	-24.3	19,452	-0.12%
2021/05/06	9	9.93	3	9.93	9.92	6	19,365	0.03%
2021/05/05	3	9.93	11	9.91	9.90	-8	19,256	-0.04%
2021/05/04	17.1	9.86	32.5	9.86	9.83	-15.3	19,167	-0.08%
2021/05/03	1	10.10	0	0.00	10.05	1	18,680	0.01%
2021/04/29	0	0.00	15.2	10.18	10.20	-15.2	18,676	-0.08%
2021/04/28	2.1	10.10	32	10.15	10.15	-29.9	18,571	-0.16%
2021/04/27	6	10.10	51	10.10	10.15	-45	18,611	-0.24%
2021/04/26	20	10.10	70	10.15	10.20	-50	18,503	-0.27%
2021/04/23	16	10.05	0	0.00	10.05	16	18,318	0.09%
2021/04/22	0	0.00	34	10.13	10.10	-34	18,307	-0.19%
2021/04/21	13	10.09	0	0.00	10.05	13	17,748	0.07%
2021/04/20	8.5	10.14	4	10.10	10.20	4.5	17,597	0.03%
2021/04/19	25	10.15	4	10.13	10.20	21	17,294	0.12%
2021/04/16	3	9.93	3	9.93	9.97	0	16,507	0.00%
2021/04/15	33.5	9.86	10.1	9.86	9.89	23.4	16,369	0.14%
2021/04/14	2	9.81	3.8	9.80	9.80	-1.8	16,255	-0.01%
2021/04/13	10.8	9.87	16	9.89	9.85	-5.3	16,212	-0.03%
2021/04/12	2.7	9.85	3	9.84	9.88	-0.4	16,000	0.00%
2021/04/09	14	9.77	8	9.78	9.77	6	15,884	0.04%
2021/04/08	6	9.80	3.7	9.80	9.80	2.4	15,897	0.01%
2021/04/07	3	9.83	48.1	9.83	9.84	-45.1	16,107	-0.28%
2021/04/06	16	9.89	3	9.88	9.87	13	16,001	0.08%
2021/04/01	19	9.90	4	9.89	9.93	15	15,792	0.09%
2021/03/31	9.8	9.97	4	9.97	9.96	5.8	15,638	0.04%
2021/03/30	12	10.04	3.2	10.02	10.00	8.8	15,260	0.06%
2021/03/29	68	9.92	2.1	9.92	9.98	65.9	15,007	0.44%
2021/03/26	0.1	9.84	15.1	9.86	9.86	-15	14,856	-0.10%
2021/03/25	5	9.80	100.5	9.82	9.82	-95.5	14,973	-0.64%
2021/03/24	0.2	9.75	15	9.76	9.76	-14.8	15,066	-0.10%
2021/03/23	1.2	9.77	0	0.00	9.73	1.2	15,029	0.01%
2021/03/22	1	9.73	0	0.00	9.77	1	15,067	0.01%
2021/03/19	2	9.73	0	0.00	9.69	2	15,238	0.01%
2021/03/18	4.1	9.78	0	0.00	9.76	4.1	15,139	0.03%
2021/03/17	22	9.80	4	9.79	9.77	18	15,139	0.12%
2021/03/16	6	9.83	0	0.00	9.87	6	15,003	0.04%
2021/03/15	0	0.00	0.2	9.80	9.80	-0.2	15,058	0.00%
2021/03/12	1	9.74	1	9.70	9.75	0	15,253	0.00%
2021/03/11	112	9.79	0.7	9.78	9.73	111.3	15,310	0.73%	大買/鉅額交易
2021/03/10	3.1	9.69	2	9.70	9.70	1.1	15,122	0.01%
2021/03/09	0	0.00	10	9.67	9.63	-10	14,985	-0.07%
2021/03/08	1	9.58	3	9.57	9.52	-2	14,772	-0.01%
2021/03/05	4	9.50	0	0.00	9.55	4	14,755	0.03%
2021/03/04	8.4	9.54	0	0.00	9.54	8.4	15,234	0.06%
2021/03/03	1	9.60	0	0.00	9.61	1	15,068	0.01%
2021/03/02	3.4	9.44	0	0.00	9.40	3.4	14,804	0.02%
2021/02/26	18	9.49	0	0.00	9.47	18	14,663	0.12%
2021/02/25	3	9.65	2	9.64	9.68	1	14,092	0.01%
2021/02/24	7	9.61	0	0.00	9.59	7	13,992	0.05%
2021/02/23	26	9.51	7	9.52	9.56	19	13,850	0.14%
2021/02/22	0	0.00	7.5	9.47	9.45	-7.5	13,764	-0.05%
2021/02/19	7.5	9.38	1	9.42	9.47	6.5	13,731	0.05%
2021/02/18	1	9.43	0	0.00	9.42	1	13,697	0.01%
2021/02/17	1.5	9.41	0	0.00	9.44	1.5	13,765	0.01%
2021/02/05	1	9.25	0	0.00	9.29	1	13,509	0.01%
2021/02/04	2	9.24	0	0.00	9.29	2	13,549	0.01%
2021/02/03	3	9.23	0	0.00	9.30	3	13,897	0.02%
2021/02/02	1	9.25	0.5	9.26	9.25	0.5	14,162	0.00%
2021/02/01	4	9.19	5	9.20	9.23	-1	14,241	-0.01%
2021/01/29	19.3	9.16	0	0.00	9.10	19.3	14,235	0.14%
2021/01/28	6	9.23	21	9.23	9.21	-15	13,922	-0.11%
2021/01/27	4	9.28	0	0.00	9.26	4	13,776	0.03%
2021/01/26	3	9.29	0.4	9.32	9.28	2.6	13,733	0.02%
2021/01/25	7.4	9.26	23	9.24	9.36	-15.6	13,666	-0.11%
2021/01/22	9.2	9.27	0	0.00	9.26	9.2	13,710	0.07%
2021/01/21	3.2	9.35	0.4	9.39	9.34	2.8	13,475	0.02%
2021/01/20	11.2	9.42	8	9.42	9.35	3.2	13,317	0.02%
2021/01/19	8	9.49	7	9.52	9.48	1	12,957	0.01%
2021/01/18	8	9.49	0	0.00	9.47	8	12,963	0.06%
2021/01/15	1	9.60	9	9.62	9.56	-8	12,782	-0.06%
2021/01/14	1	9.63	0.2	9.65	9.65	0.8	12,701	0.01%
2021/01/13	0	0.00	9.2	9.73	9.65	-9.2	12,669	-0.07%
2021/01/12	23	9.69	0	0.00	9.64	23	12,630	0.18%
2021/01/11	5	9.77	1	9.79	9.80	4	12,524	0.03%
2021/01/08	0.2	9.64	8	9.70	9.75	-7.8	12,363	-0.06%
2021/01/06	5	9.61	0	0.00	9.64	5	12,166	0.04%
2021/01/05	0	0.00	6.4	9.68	9.73	-6.4	12,020	-0.05%
2021/01/04	0	0.00	3	9.75	9.71	-3	12,041	-0.02%
2020/12/31	0	0.00	3	9.70	9.73	-3	11,960	-0.03%
2020/12/29	2	9.59	0	0.00	9.59	2	11,584	0.02%
2020/12/28	0	0.00	1	9.58	9.59	-1	11,587	-0.01%
2020/12/24	0.1	9.58	0	0.00	9.58	0.1	11,685	0.00%
2020/12/23	0.5	9.53	0	0.00	9.50	0.5	11,787	0.00%
2020/12/22	11	9.57	0	0.00	9.52	11	11,791	0.09%
2020/12/21	0	0.00	6	9.59	9.61	-6	12,034	-0.05%
2020/12/18	0.1	9.56	0	0.00	9.43	0.1	12,087	0.00%
2020/12/17	0	0.00	0.2	9.59	9.57	-0.2	12,111	0.00%
2020/12/16	2	9.61	1	9.61	9.59	1	12,281	0.01%
2020/12/15	11.1	9.49	2.8	9.51	9.48	8.3	12,309	0.07%
2020/12/14	3.1	9.60	0	0.00	9.56	3.1	12,111	0.03%
2020/12/11	7	9.57	38	9.58	9.61	-31	12,125	-0.26%
2020/12/10	20	9.58	2	9.63	9.60	18	12,017	0.15%
2020/12/09	2	9.52	1	9.53	9.53	1	11,917	0.01%
2020/12/08	8	9.67	1	9.70	9.67	7	11,665	0.06%
2020/12/07	4	9.86	8	9.90	9.86	-4	11,400	-0.04%
2020/12/04	0.5	9.88	2	9.87	9.88	-1.5	11,377	-0.01%
2020/12/03	1	9.86	0	0.00	9.87	1	11,349	0.01%
2020/12/02	1	9.85	0	0.00	9.85	1	11,477	0.01%
2020/12/01	7	9.87	0	0.00	9.91	7	11,536	0.06%
2020/11/30	2	9.86	2	9.95	9.95	0	11,692	0.00%
2020/11/27	5	9.86	3	9.88	9.86	2	11,440	0.02%
2020/11/26	11.6	9.87	0	0.00	9.90	11.6	11,696	0.10%
2020/11/24	1	9.85	10	9.86	9.87	-9	12,255	-0.07%
2020/11/23	0	0.00	1	9.91	9.90	-1	12,304	-0.01%
2020/11/19	1.1	9.86	0	0.00	9.85	1.1	12,323	0.01%
2020/11/18	0	0.00	5	9.90	9.93	-5	12,310	-0.04%
2020/11/12	3	9.95	2	9.89	9.90	1	12,607	0.01%
2020/11/11	0	0.00	2	10.05	10.10	-2	12,516	-0.02%
2020/11/10	0	0.00	10	9.91	9.93	-10	12,177	-0.08%
2020/11/09	1	9.76	5	9.75	9.76	-4	11,894	-0.03%
2020/11/06	1	9.64	2	9.67	9.66	-1	11,817	-0.01%
2020/11/05	2	9.61	0	0.00	9.62	2	11,868	0.02%
2020/11/04	0	0.00	0.5	9.65	9.64	-0.5	11,973	0.00%
2020/11/03	0	0.00	10	9.62	9.60	-10	12,020	-0.08%
2020/10/29	2	9.50	0	0.00	9.50	2	12,145	0.02%
2020/10/28	0.5	9.64	0	0.00	9.59	0.5	12,260	0.00%
2020/10/27	3.1	9.72	0	0.00	9.68	3.1	12,322	0.02%
2020/10/26	0	0.00	3.4	9.75	9.75	-3.4	12,402	-0.03%
2020/10/23	1	9.57	2	9.62	9.63	-1	12,500	-0.01%
2020/10/21	4	9.51	0	0.00	9.46	4	12,874	0.03%
2020/10/20	0	0.00	3.3	9.51	9.50	-3.3	13,003	-0.03%
2020/10/19	20	9.56	0	0.00	9.57	20	13,238	0.15%
2020/10/16	0	0.00	1.1	9.59	9.55	-1.1	13,925	-0.01%
2020/10/15	3	9.56	0	0.00	9.57	3	14,678	0.02%
2020/10/14	0	0.00	7	9.61	9.63	-7	15,015	-0.05%
2020/10/13	1	9.66	20	9.66	9.67	-19	15,231	-0.12%
2020/10/12	12	9.72	0	0.00	9.77	12	15,530	0.08%
2020/10/08	1	9.80	0	0.00	9.79	1	15,562	0.01%
2020/10/05	1	9.66	1.1	9.72	9.69	-0.1	15,734	0.00%
2020/09/30	9	9.58	0	0.00	9.54	9	15,781	0.06%
2020/09/29	0.1	9.59	1	9.58	9.55	-0.9	15,895	-0.01%
2020/09/28	4.1	9.56	0	0.00	9.56	4.1	16,090	0.03%
2020/09/25	3	9.32	12	9.30	9.33	-9	16,178	-0.06%
2020/09/24	0	0.00	1	9.25	9.21	-1	16,178	-0.01%
2020/09/23	2.5	9.56	0	0.00	9.52	2.5	15,949	0.02%
2020/09/22	23	9.65	3	9.63	9.63	20	15,678	0.13%
2020/09/21	14	9.81	0	0.00	9.78	14	15,532	0.09%
2020/09/18	0	0.00	0.1	9.90	9.87	-0.1	15,476	0.00%
2020/09/16	1	9.86	0	0.00	9.86	1	15,579	0.01%
2020/09/15	5	9.89	0.2	9.92	9.90	4.8	15,501	0.03%
2020/09/14	1	9.89	4	9.89	9.89	-3	15,719	-0.02%
2020/09/11	2	9.90	0	0.00	9.93	2	15,741	0.01%
2020/09/10	3	9.94	3	9.95	9.95	0	15,778	0.00%
2020/09/09	0	0.00	20	9.96	9.90	-20	15,876	-0.13%
2020/09/08	2.5	9.98	0	0.00	9.98	2.5	16,085	0.02%
2020/09/07	15	9.93	1.1	9.90	9.93	14	16,374	0.09%
2020/09/04	1	9.85	0	0.00	9.87	1	16,597	0.01%
2020/09/03	1.3	9.86	0	0.00	9.92	1.3	16,620	0.01%
2020/09/02	17	9.92	2	9.91	9.91	15	16,552	0.09%
2020/09/01	3.4	9.97	2	9.98	9.97	1.4	16,624	0.01%
2020/08/31	39	10.00	1	10.00	10.00	38	16,532	0.23%
2020/08/27	1	10.10	0	0.00	10.05	1	16,618	0.01%
2020/08/26	2	10.10	0.6	10.10	10.10	1.4	16,673	0.01%
2020/08/24	2	10.05	0	0.00	10.00	2	17,337	0.01%
2020/08/21	2	10.05	7	10.10	10.10	-5	17,590	-0.03%
2020/08/20	14	10.01	1.2	10.02	10.00	12.8	17,626	0.07%
2020/08/19	1	10.15	12	10.15	10.15	-11	17,359	-0.06%
2020/08/18	5	10.15	0	0.00	10.20	5	17,412	0.03%
2020/08/17	4	10.13	0	0.00	10.20	4	17,460	0.02%
2020/08/14	5	10.10	10	10.10	10.15	-5	17,574	-0.03%
2020/08/12	6	10.10	0	0.00	10.10	6	17,686	0.03%
2020/08/11	10	10.10	0	0.00	10.10	10	17,703	0.06%
2020/08/10	0	0.00	3	10.20	10.20	-3	17,809	-0.02%
2020/08/07	3	10.10	7	10.10	10.10	-4	17,786	-0.02%
2020/08/06	4	10.10	4	10.10	10.15	0	17,849	0.00%
2020/08/05	9	10.05	25	10.08	10.05	-16	17,961	-0.09%
2020/08/04	4	10.10	0	0.00	10.05	4	18,197	0.02%
2020/08/03	14	10.06	0	0.00	10.00	14	18,131	0.08%
2020/07/31	5	10.20	13.5	10.10	10.10	-8.5	18,189	-0.05%
2020/07/30	3	10.10	0	0.00	10.20	3	18,200	0.02%
2020/07/29	3	10.20	0	0.00	10.10	3	18,256	0.02%
2020/07/28	0	0.00	11	10.10	10.10	-11	18,338	-0.06%
2020/07/27	4	10.24	0	0.00	10.15	4	18,541	0.02%
2020/07/24	8	10.41	0	0.00	10.35	8	18,667	0.04%
2020/07/23	14	10.51	0	0.00	10.45	14	18,661	0.08%
2020/07/22	20	10.61	0	0.00	10.60	20	18,583	0.11%
2020/07/21	17	11.12	76	11.11	11.15	-59	17,981	-0.33%
2020/07/20	0	0.00	7	11.09	11.10	-7	17,350	-0.04%
2020/07/17	5	11.15	5	11.10	11.10	0	17,135	0.00%
2020/07/16	2	11.10	4	11.05	11.10	-2	17,182	-0.01%
2020/07/15	3	11.00	4	10.95	11.00	-1	17,023	-0.01%
2020/07/13	4	10.98	69.5	10.95	11.00	-65.5	17,447	-0.38%
2020/07/10	15	10.95	10	10.95	10.95	5	17,741	0.03%
2020/07/09	0.5	11.05	0	0.00	11.05	0.5	17,843	0.00%
2020/07/07	1	10.95	4	11.00	11.00	-3	18,325	-0.02%
2020/07/06	2	11.00	2	11.00	11.05	0	18,546	0.00%
2020/07/03	0	0.00	0.2	10.95	10.90	-0.2	18,613	0.00%
2020/07/01	2	10.80	1	10.85	10.85	1	19,013	0.01%
2020/06/30	0	0.00	57	10.81	10.80	-57	19,193	-0.30%
2020/06/29	2	10.80	0	0.00	10.75	2	19,503	0.01%
2020/06/24	0	0.00	2	10.90	10.85	-2	19,721	-0.01%
2020/06/23	1	10.85	2	10.85	10.90	-1	20,159	0.00%
2020/06/19	1	10.95	0	0.00	10.80	1	20,664	0.00%
2020/06/18	4	10.90	0	0.00	10.90	4	20,861	0.02%
2020/06/17	5	10.95	0	0.00	11.00	5	21,170	0.02%
2020/06/16	0	0.00	1	10.95	10.95	-1	21,783	0.00%
2020/06/15	4	10.80	0	0.00	10.80	4	22,865	0.02%
2020/06/12	7	10.79	2	10.85	10.90	5	23,260	0.02%
2020/06/11	28	11.03	0	0.00	11.00	28	23,838	0.12%
2020/06/10	0	0.00	1	11.20	11.20	-1	24,163	0.00%
2020/06/09	8	11.15	28.5	11.15	11.15	-20.5	25,167	-0.08%
2020/06/08	9	11.16	1	11.20	11.20	8	25,780	0.03%
2020/06/04	4	11.15	0	0.00	11.20	4	26,450	0.02%
2020/06/03	33	11.10	4	11.09	11.15	29	27,285	0.11%
2020/06/02	13	10.85	3	10.85	10.85	10	27,129	0.04%
2020/06/01	8	10.80	29	10.80	10.85	-21	27,072	-0.08%
2020/05/29	6	10.64	0	0.00	10.60	6	26,992	0.02%
2020/05/28	23	10.71	0	0.00	10.65	23	26,681	0.09%
2020/05/26	5	10.70	2	10.75	10.70	3	27,325	0.01%
2020/05/25	16	10.56	0	0.00	10.65	16	27,340	0.06%
2020/05/22	0	0.00	1	10.70	10.65	-1	27,448	0.00%
2020/05/21	0	0.00	1	10.80	10.80	-1	27,603	0.00%
2020/05/20	6	10.74	0	0.00	10.75	6	28,065	0.02%
2020/05/19	0	0.00	1	10.70	10.75	-1	28,154	0.00%
2020/05/18	2	10.58	0	0.00	10.60	2	28,191	0.01%
2020/05/14	0.1	10.70	0	0.00	10.70	0.1	28,086	0.00%
2020/05/13	2	10.73	0	0.00	10.70	2	28,045	0.01%
2020/05/12	6	10.75	0	0.00	10.75	6	28,035	0.02%
2020/05/11	4	10.83	4	10.86	10.85	0	28,067	0.00%
2020/05/08	1	10.60	0	0.00	10.60	1	27,904	0.00%
2020/05/07	10	10.55	2	10.55	10.60	8	28,301	0.03%
2020/05/05	1	10.65	0	0.00	10.55	1	28,282	0.00%
2020/05/04	8	10.51	15	10.55	10.55	-7	28,321	-0.02%
2020/04/30	31	10.75	14	10.79	10.85	17	28,349	0.06%
2020/04/29	1	10.50	9	10.53	10.65	-8	28,719	-0.03%
2020/04/27	0	0.00	17	10.30	10.30	-17	29,638	-0.06%
2020/04/24	1	10.15	210	10.15	10.15	-209	29,920	-0.70%	大賣/鉅額交易
2020/04/23	215	10.16	0	0.00	10.25	215	30,030	0.72%	大買/鉅額交易
2020/04/22	5	10.06	6	10.15	10.15	-1	29,989	0.00%
2020/04/21	17	10.14	0	0.00	10.10	17	29,929	0.06%
2020/04/20	1	10.40	20	10.40	10.35	-19	29,768	-0.06%
2020/04/17	10	10.58	270	10.50	10.50	-260	29,919	-0.87%	大賣/鉅額交易
2020/04/16	173	10.50	2	10.50	10.55	171	29,751	0.57%	大買/鉅額交易
2020/04/15	3	10.53	2	10.50	10.65	1	29,474	0.00%
2020/04/14	5	10.35	29	10.31	10.45	-24	29,437	-0.08%
2020/04/13	27	10.24	0	0.00	10.20	27	29,348	0.09%
2020/04/10	32	10.29	8	10.21	10.45	24	29,087	0.08%
2020/04/09	1	10.05	10	9.95	10.05	-9	28,815	-0.03%
2020/04/08	4	9.77	4	9.79	9.84	0	28,381	0.00%
2020/04/07	3	9.71	5	9.71	9.72	-2	28,152	-0.01%
2020/04/06	101	9.57	10	9.52	9.59	91	27,910	0.33%	大買/
2020/04/01	1.6	9.60	1	9.60	9.58	0.6	28,151	0.00%
2020/03/31	7.3	9.66	300	9.61	9.69	-292.7	27,994	-1.05%	大賣/鉅額交易
2020/03/30	6	9.58	1	9.48	9.68	5	27,578	0.02%
2020/03/27	13	9.86	1	9.85	9.86	12	27,234	0.04%
2020/03/26	1	9.75	20	9.89	9.72	-19	26,820	-0.07%
2020/03/25	311	9.79	3	9.79	9.80	308	26,882	1.15%	大買/鉅額交易
2020/03/24	6	9.36	2	9.40	9.30	4	26,531	0.02%
2020/03/23	11	9.00	0	0.00	9.00	11	26,312	0.04%
2020/03/20	36	9.33	0	0.00	9.46	36	26,101	0.14%
2020/03/19	6	8.84	8	8.87	8.61	-2	25,510	-0.01%
2020/03/18	21.9	9.56	0	0.00	9.48	21.9	24,421	0.09%
2020/03/17	24	9.86	100.8	9.78	9.73	-76.8	23,846	-0.32%
2020/03/16	11.7	10.03	0	0.00	10.00	11.7	22,979	0.05%
2020/03/13	21	10.05	493	9.95	10.30	-472	22,372	-2.11%	大賣/鉅額交易
2020/03/12	48	10.85	5	10.80	10.70	43	21,272	0.20%
2020/03/11	1	11.25	0	0.00	11.20	1	20,545	0.00%
2020/03/10	22	11.13	14	11.03	11.20	8	20,254	0.04%
2020/03/09	57	11.42	0	0.00	11.30	57	19,438	0.29%
2020/03/06	6	11.83	0	0.00	11.80	6	18,286	0.03%
2020/03/05	19	11.95	0	0.00	12.00	19	18,272	0.10%
2020/03/04	18	11.85	1	11.90	11.90	17	18,257	0.09%
2020/03/03	8	11.95	0	0.00	11.90	8	18,140	0.04%
2020/03/02	30	11.81	0	0.00	11.80	30	18,055	0.17%
2020/02/27	10	12.03	0	0.00	12.00	10	17,920	0.06%
2020/02/26	12	12.05	0	0.00	12.05	12	17,701	0.07%
2020/02/25	4	12.03	0	0.00	12.05	4	17,525	0.02%
2020/02/24	12	12.10	0	0.00	12.10	12	17,463	0.07%
2020/02/21	15	12.14	0	0.00	12.15	15	17,300	0.09%
2020/02/20	2	12.30	9	12.25	12.25	-7	16,697	-0.04%
2020/02/19	5	12.25	0	0.00	12.30	5	16,645	0.03%
2020/02/18	1	12.20	0	0.00	12.25	1	16,650	0.01%
2020/02/17	1	12.20	0	0.00	12.15	1	16,780	0.01%
2020/02/13	0.5	12.25	0	0.00	12.20	0.5	16,934	0.00%
2020/02/12	8	12.16	0	0.00	12.15	8	17,307	0.05%
2020/02/11	1	12.20	0	0.00	12.15	1	17,243	0.01%
2020/02/10	29	12.14	0	0.00	12.20	29	17,214	0.17%
2020/02/07	6.4	12.35	0	0.00	12.30	6.4	17,079	0.04%
2020/02/06	4	12.39	0	0.00	12.45	4	17,108	0.02%
2020/02/05	3	12.27	0	0.00	12.30	3	17,096	0.02%
2020/02/04	6	12.18	0	0.00	12.30	6	17,042	0.04%
2020/02/03	47	12.07	0	0.00	12.10	47	17,173	0.27%
2020/01/31	5	12.37	0.5	12.40	12.35	4.5	16,566	0.03%
2020/01/30	29	12.32	30	12.30	12.30	-1	16,285	-0.01%
2020/01/20	2	12.80	40	12.76	12.75	-38	15,191	-0.25%
2020/01/17	0	0.00	5	12.57	12.65	-5	14,756	-0.03%
2020/01/16	1	12.55	0	0.00	12.55	1	14,604	0.01%
2020/01/15	6	12.55	0	12.55	12.50	6	14,593	0.04%
2020/01/14	0	0.00	15	12.65	12.60	-15	14,515	-0.10%
2020/01/13	1	12.45	0	0.00	12.60	1	14,462	0.01%
2020/01/09	2	12.45	0	0.00	12.45	2	14,208	0.01%
2020/01/08	14	12.44	13	12.45	12.40	1	14,297	0.01%
2020/01/07	4	12.50	0.3	12.60	12.50	3.7	13,964	0.03%
2020/01/03	9	12.62	0	0.00	12.65	9	13,910	0.06%
2020/01/02	1	12.65	0	0.00	12.60	1	13,900	0.01%
2019/12/31	5	12.60	1	12.60	12.60	4	14,012	0.03%
2019/12/30	0	0.00	0.1	12.65	12.65	-0.1	14,121	0.00%
2019/12/27	10	12.60	1	12.65	12.60	9	15,582	0.06%
2019/12/26	1	12.60	2	12.55	12.55	-1	15,811	-0.01%
2019/12/25	11	12.55	0.1	12.60	12.55	10.9	15,934	0.07%
2019/12/24	2	12.55	0	0.00	12.60	2	16,059	0.01%
2019/12/23	11	12.55	5	12.55	12.60	6	16,221	0.04%
2019/12/20	14	12.55	4	12.55	12.55	10	16,348	0.06%
2019/12/19	3	12.55	0	0.00	12.55	3	16,260	0.02%
2019/12/18	11	12.55	0	0.00	12.60	11	16,479	0.07%
2019/12/16	5	12.50	0	0.00	12.45	5	17,372	0.03%
2019/12/13	10	12.50	1	12.50	12.45	9	17,457	0.05%
2019/12/12	1	12.45	0	0.00	12.50	1	17,471	0.01%
2019/12/11	1	12.45	4	12.45	12.40	-3	17,508	-0.02%
2019/12/10	6	12.42	1	12.45	12.40	5	17,531	0.03%
2019/12/09	2	12.40	0	0.00	12.40	2	17,572	0.01%
2019/12/06	1	12.45	0	0.00	12.40	1	17,780	0.01%
2019/12/04	13	12.42	0	0.00	12.40	13	17,945	0.07%
2019/12/02	4	12.43	3	12.47	12.40	1	18,039	0.01%
2019/11/29	8	12.50	0	0.00	12.50	8	17,872	0.04%
2019/11/28	2	12.55	0	0.00	12.55	2	17,857	0.01%
2019/11/27	0	0.00	2	12.55	12.55	-2	17,908	-0.01%
2019/11/26	24	12.53	0	0.00	12.60	24	17,876	0.13%
2019/11/25	1	12.45	2	12.50	12.55	-1	17,415	-0.01%
2019/11/22	4	12.44	0	0.00	12.40	4	17,526	0.02%
2019/11/21	7	12.46	0	0.00	12.40	7	17,601	0.04%
2019/11/20	1	12.50	6	12.55	12.50	-5	17,604	-0.03%
2019/11/19	8	12.55	0	0.00	12.50	8	17,676	0.05%
2019/11/18	2	12.45	0	0.00	12.55	2	17,909	0.01%
2019/11/15	0	0.00	4	12.50	12.45	-4	18,040	-0.02%
2019/11/14	9	12.41	1	12.40	12.40	8	18,048	0.04%
2019/11/13	3.5	12.49	0.2	12.50	12.45	3.3	18,177	0.02%
2019/11/12	3	12.50	0	0.00	12.55	3	18,323	0.02%
2019/11/11	20	12.51	0	0.00	12.50	20	18,937	0.11%
2019/11/08	11	12.75	1.1	12.70	12.70	9.9	19,216	0.05%
2019/11/07	5	12.70	12	12.75	12.75	-7	19,685	-0.04%
2019/11/06	2	12.70	4	12.70	12.75	-2	19,622	-0.01%
2019/11/05	1	12.70	0	0.00	12.80	1	19,560	0.01%
2019/11/04	14	12.73	0	0.00	12.80	14	19,833	0.07%
2019/11/01	0	0.00	0.2	12.75	12.75	-0.2	19,890	0.00%
2019/10/30	0	0.00	4.1	12.60	12.65	-4.1	19,862	-0.02%
2019/10/28	0.2	12.60	0	0.00	12.55	0.2	20,008	0.00%
2019/10/25	1	12.60	0	0.00	12.65	1	20,115	0.00%
2019/10/24	1	12.55	0	0.00	12.65	1	20,125	0.00%
2019/10/23	0	0.00	5	12.55	12.55	-5	20,177	-0.02%
2019/10/21	1	12.55	0	0.00	12.60	1	20,245	0.00%
2019/10/18	1	12.65	0	0.00	12.60	1	20,224	0.00%
2019/10/17	1	12.65	0	0.00	12.70	1	20,182	0.00%
2019/10/14	4	12.55	0	0.00	12.60	4	20,669	0.02%
2019/10/09	1	12.55	0	0.00	12.45	1	20,699	0.00%
2019/10/08	200	12.60	202	12.60	12.60	-2	20,706	-0.01%	大買/大賣/
2019/10/07	3.5	12.54	0	0.00	12.50	3.5	20,640	0.02%
2019/10/04	1	12.55	0.3	12.60	12.55	0.7	20,633	0.00%
2019/10/03	204	12.50	200	12.55	12.55	4	20,551	0.02%	大買/大賣/
2019/09/27	1	12.80	15.3	12.80	12.75	-14.3	18,647	-0.08%
2019/09/26	2	12.85	10	12.85	12.85	-8	19,772	-0.04%
2019/09/25	1	12.80	0.5	12.95	12.85	0.5	21,143	0.00%
2019/09/23	4	12.84	1	12.80	12.80	3	21,062	0.01%
2019/09/20	1.3	12.96	10	12.90	13.00	-8.7	20,802	-0.04%
2019/09/19	0	0.00	40	12.68	12.75	-40	20,400	-0.20%
2019/09/18	0	0.00	5	12.35	12.45	-5	19,723	-0.03%
2019/09/11	11	12.30	0	0.00	12.30	11	20,609	0.05%
2019/09/10	1	12.30	0	0.00	12.30	1	20,811	0.00%
2019/09/09	20	12.28	1	12.30	12.25	19	20,857	0.09%
2019/09/05	2	12.30	0	0.00	12.35	2	21,157	0.01%
2019/09/04	0	0.00	2	12.15	12.25	-2	22,128	-0.01%
2019/09/03	3	12.20	0	0.00	12.20	3	22,444	0.01%
2019/09/02	1	12.25	0	0.00	12.25	1	22,875	0.00%
2019/08/30	2	12.20	0	0.00	12.30	2	23,752	0.01%
2019/08/29	10	12.18	0	0.00	12.20	10	24,257	0.04%
2019/08/27	4	12.13	0	0.00	12.05	4	25,238	0.02%
2019/08/26	0	0.00	1	12.10	12.05	-1	25,454	0.00%
2019/08/23	10	12.20	5	12.25	12.20	5	25,491	0.02%
2019/08/22	10	12.35	0	0.00	12.30	10	25,413	0.04%
2019/08/21	10	12.36	0	0.00	12.30	10	25,569	0.04%
2019/08/20	12	12.50	10	12.50	12.45	2	25,381	0.01%
2019/08/19	9	12.52	0.8	12.60	12.50	8.2	25,279	0.03%
2019/08/16	15	12.52	0	0.00	12.50	15	25,381	0.06%
2019/08/15	6	12.50	0	0.00	12.50	6	25,253	0.02%
2019/08/14	42	12.64	0	0.00	12.65	42	25,443	0.17%
2019/08/13	0	0.00	11	13.40	13.40	-11	24,937	-0.04%
2019/08/12	7	13.41	7	13.49	13.50	0	24,365	0.00%
2019/08/08	4	13.40	0	0.00	13.35	4	23,843	0.02%
2019/08/07	0	0.00	1	13.30	13.30	-1	23,835	0.00%
2019/08/06	5	13.00	2	13.15	13.15	3	23,884	0.01%
2019/08/05	15	13.27	0	0.00	13.25	15	23,735	0.06%
2019/08/01	7	13.44	0	0.00	13.40	7	23,730	0.03%
2019/07/31	1.8	13.45	0	0.00	13.40	1.8	23,808	0.01%
2019/07/30	11	13.41	5	13.45	13.40	6	23,957	0.03%
2019/07/29	2	13.45	25	13.40	13.45	-23	24,092	-0.10%
2019/07/25	0	0.00	2	13.40	13.45	-2	24,450	-0.01%
2019/07/24	1	13.40	0	0.00	13.30	1	24,777	0.00%
2019/07/23	0	0.00	2	13.40	13.35	-2	25,485	-0.01%
2019/07/22	1.1	13.40	0	0.00	13.40	1.1	25,918	0.00%
2019/07/19	0	0.00	10	13.35	13.30	-10	26,063	-0.04%
2019/07/18	11	13.30	0	0.00	13.30	11	26,096	0.04%
2019/07/17	0	0.00	1	13.40	13.35	-1	25,998	0.00%
2019/07/16	4	13.35	0	0.00	13.35	4	25,934	0.02%
2019/07/15	2	13.50	0	0.00	13.50	2	25,743	0.01%
2019/07/12	0	0.00	3	13.55	13.60	-3	25,765	-0.01%
2019/07/11	0	0.00	6	13.45	13.45	-6	25,828	-0.02%
2019/07/10	200	13.45	200	13.40	13.45	0	25,915	0.00%	大買/大賣/
2019/07/09	2	13.35	20	13.30	13.30	-18	25,950	-0.07%
2019/07/08	0	0.00	10	13.35	13.35	-10	26,083	-0.04%
2019/07/04	2.8	13.32	4	13.25	13.30	-1.2	26,095	0.00%
2019/07/03	6	13.10	114.5	12.95	13.15	-108.5	26,036	-0.42%	大賣/鉅額交易
2019/07/02	25	13.31	6	13.20	13.25	19	25,012	0.08%
2019/07/01	3	13.70	0	0.00	13.65	3	23,602	0.01%
2019/06/28	2	13.65	0	0.00	13.65	2	23,551	0.01%
2019/06/27	1	13.65	0	0.00	13.70	1	23,814	0.00%
2019/06/26	2	13.65	0	0.00	13.60	2	24,015	0.01%
2019/06/21	5	13.57	0	0.00	13.50	5	24,497	0.02%
2019/06/20	3	13.67	0	0.00	13.70	3	24,204	0.01%
2019/06/19	0	0.00	1	13.70	13.80	-1	23,961	0.00%
2019/06/18	7	13.74	0.4	13.70	13.70	6.6	23,797	0.03%
2019/06/17	201	13.55	200	13.65	13.60	1	23,937	0.00%	大買/大賣/
2019/06/14	3	13.45	30.2	13.45	13.50	-27.2	23,723	-0.11%
2019/06/13	231	13.35	220	13.40	13.40	11	23,748	0.05%	大買/大賣/
2019/06/12	4	13.15	23	13.23	13.30	-19	23,564	-0.08%
2019/06/11	4	13.68	0	0.00	13.60	4	22,669	0.02%
2019/06/06	4	13.60	13	13.83	13.55	-9	22,198	-0.04%
2019/06/05	175.9	13.51	160	13.55	13.65	15.9	21,558	0.07%	大買/大賣/
2019/06/04	356.1	13.24	351	13.29	13.35	5.1	21,161	0.02%	大買/大賣/
2019/06/03	250	12.93	200	13.05	13.10	50	21,471	0.23%	大買/大賣/
2019/05/31	210	12.81	201	12.95	12.95	9	21,664	0.04%	大買/大賣/
2019/05/30	1	12.65	10.9	12.70	12.75	-9.9	21,342	-0.05%
2019/05/28	18	12.65	0	0.00	12.65	18	21,565	0.08%
2019/05/27	0	0.00	3	12.68	12.65	-3	21,544	-0.01%
2019/05/23	9	12.59	3	12.65	12.60	6	22,460	0.03%
2019/05/22	5	12.70	0	0.00	12.75	5	22,330	0.02%
2019/05/17	1	12.40	0	0.00	12.35	1	21,715	0.00%
2019/05/16	5	12.44	0	0.00	12.40	5	21,671	0.02%
2019/05/15	4	12.45	0	0.00	12.50	4	22,186	0.02%
2019/05/14	21	12.37	1	12.35	12.40	20	22,276	0.09%
2019/05/13	1	12.45	0	0.00	12.45	1	22,088	0.00%
2019/05/10	3	12.57	15	12.50	12.50	-12	21,997	-0.05%
2019/05/09	7	12.41	0	0.00	12.35	7	21,797	0.03%
2019/05/08	2	12.35	0	0.00	12.50	2	21,662	0.01%
2019/05/07	1	12.50	0	0.00	12.50	1	21,626	0.00%
2019/05/06	2	12.50	3	12.40	12.50	-1	21,399	0.00%
2019/05/03	5	12.70	0	0.00	12.60	5	21,137	0.02%
2019/05/02	3	12.77	0	0.00	12.75	3	20,837	0.01%
2019/04/30	17	12.75	1	12.75	12.75	16	20,642	0.08%
2019/04/29	5	12.56	9	12.65	12.65	-4	20,241	-0.02%
2019/04/26	8	12.18	11	12.15	12.20	-3	19,491	-0.02%
2019/04/25	0	0.00	16	12.02	12.10	-16	19,131	-0.08%
2019/04/24	0	0.00	2	11.95	12.00	-2	18,973	-0.01%
2019/04/23	2	11.95	0	0.00	11.95	2	19,051	0.01%
2019/04/22	19	11.97	0	0.00	11.90	19	19,018	0.10%
2019/04/19	3	11.90	0	0.00	11.90	3	18,949	0.02%
2019/04/18	7	11.88	0	0.00	11.90	7	18,964	0.04%
2019/04/17	3	11.95	0	0.00	11.95	3	19,003	0.02%
2019/04/16	8	11.95	1	11.95	11.95	7	18,879	0.04%
2019/04/15	13	11.98	0	0.00	11.95	13	18,844	0.07%
2019/04/12	1	12.00	30	12.03	12.00	-29	18,753	-0.15%
2019/04/11	2	12.00	0	0.00	12.05	2	18,572	0.01%
2019/04/10	8	12.00	11	12.05	12.10	-3	18,496	-0.02%
2019/04/09	7	12.05	0	0.00	12.05	7	18,382	0.04%
2019/04/08	4	12.03	30	12.05	12.05	-26	18,303	-0.14%
2019/04/03	0	0.00	20	12.10	12.10	-20	18,095	-0.11%
2019/04/02	13	12.05	0	0.00	12.00	13	18,020	0.07%
2019/04/01	2	12.05	10	12.08	12.05	-8	17,875	-0.04%
2019/03/29	3	11.90	0	0.00	12.00	3	17,538	0.02%
2019/03/28	5	11.78	0	0.00	11.80	5	17,402	0.03%
2019/03/27	10	11.80	0	0.00	11.80	10	17,282	0.06%
2019/03/25	2	11.65	0	0.00	11.70	2	17,207	0.01%
2019/03/21	50	11.78	0	0.00	11.80	50	17,114	0.29%
2019/03/20	7	11.71	0	0.00	11.85	7	17,059	0.04%
2019/03/19	7	11.91	0	0.00	11.90	7	16,686	0.04%
2019/03/18	1	11.95	0	0.00	11.95	1	16,684	0.01%
2019/03/15	2	11.85	0	0.00	11.85	2	16,586	0.01%
2019/03/13	3	11.85	0	0.00	11.90	3	16,603	0.02%
2019/03/11	1	11.85	0	0.00	11.85	1	16,506	0.01%
2019/03/08	10	11.78	16	11.80	11.75	-6	16,446	-0.04%
2019/03/07	10	12.00	1	11.95	11.85	9	16,474	0.05%
2019/03/06	0	0.00	3	11.72	11.75	-3	15,875	-0.02%
2019/03/05	0	0.00	0.5	11.40	11.40	-0.5	15,325	0.00%
2019/02/27	7	11.39	0	0.00	11.35	7	15,300	0.05%
2019/02/26	0	0.00	1	11.45	11.40	-1	15,099	-0.01%
2019/02/25	12	11.31	0	0.00	11.45	12	14,936	0.08%
2019/02/21	6	11.25	0	0.00	11.25	6	14,074	0.04%
2019/02/19	1	11.25	0.1	11.25	11.25	0.9	13,912	0.01%
2019/02/14	0	0.00	1	11.30	11.25	-1	14,319	-0.01%
2019/02/13	11	11.06	2	11.10	11.05	9	13,880	0.06%
2019/02/12	18	11.10	0	0.00	11.10	18	13,905	0.13%
2019/02/11	19	11.13	0	0.00	11.10	19	14,328	0.13%
2019/01/30	0	0.00	0.2	11.00	11.05	-0.2	14,660	0.00%
2019/01/28	1	11.00	0	0.00	11.00	1	14,562	0.01%
2019/01/25	0.2	10.90	0	0.00	10.95	0.2	14,479	0.00%
2019/01/24	1.2	10.89	0	0.00	10.85	1.2	14,444	0.01%
2019/01/17	0	0.00	10	10.85	10.85	-10	15,881	-0.06%
2019/01/16	0	0.00	0.9	10.80	10.80	-0.9	16,606	-0.01%
2019/01/15	0	0.00	0.1	10.80	10.80	-0.1	16,783	0.00%
2019/01/14	0	0.00	2	10.75	10.75	-2	16,649	-0.01%
2019/01/10	1	10.75	0	0.00	10.80	1	17,432	0.01%
2019/01/08	2	10.60	1	10.60	10.60	1	17,816	0.01%
2019/01/02	5	10.35	0	0.00	10.30	5	20,286	0.02%
2018/12/25	3	10.25	0	0.00	10.25	3	21,515	0.01%
2018/12/19	1	10.40	0	0.00	10.40	1	23,005	0.00%
2018/12/18	2	10.50	0	0.00	10.40	2	23,139	0.01%
2018/12/07	0	0.00	3	10.65	10.65	-3	24,708	-0.01%
2018/12/06	3	10.60	0	10.60	10.60	3	24,943	0.01%
2018/12/05	0	0.00	3	10.75	10.70	-3	25,117	-0.01%
2018/11/30	0	0.00	5	10.55	10.55	-5	27,469	-0.02%
2018/11/29	1	10.70	0	0.00	10.55	1	28,788	0.00%
2018/11/28	0	0.00	9	10.55	10.65	-9	29,189	-0.03%
2018/11/22	3	10.50	0	0.00	10.50	3	30,852	0.01%
2018/11/21	1	10.50	0	0.00	10.60	1	31,289	0.00%
2018/11/19	0	0.00	1	10.70	10.75	-1	32,071	0.00%
2018/11/16	6	10.75	1	10.70	10.70	5	32,595	0.02%
2018/11/15	0	0.00	6	10.70	10.75	-6	33,629	-0.02%
2018/11/14	0	0.00	0.1	10.75	10.75	-0.1	34,115	0.00%
2018/11/09	1	10.60	0	0.00	10.55	1	34,413	0.00%
2018/11/08	1	10.65	0	0.00	10.65	1	34,590	0.00%
2018/11/06	0	0.00	15	10.25	10.25	-15	34,703	-0.04%
2018/11/01	10	10.20	0	0.00	10.20	10	35,496	0.03%
2018/10/31	0	0.00	8	10.18	10.20	-8	35,768	-0.02%
2018/10/26	16	9.95	20.4	9.88	10.05	-4.4	35,975	-0.01%
2018/10/25	6	9.91	0	0.00	9.99	6	35,847	0.02%
2018/10/24	10	10.10	78	10.10	10.05	-68	36,192	-0.19%
2018/10/22	1	10.55	0	0.00	10.55	1	36,000	0.00%
2018/10/19	10	10.35	2	10.45	10.45	8	36,142	0.02%
2018/10/18	5.2	10.34	0	0.00	10.40	5.2	36,238	0.01%
2018/10/17	1	10.45	0.2	10.60	10.50	0.8	36,104	0.00%
2018/10/16	10	10.70	0	0.00	10.65	10	35,901	0.03%
2018/10/12	0	0.00	0.4	10.75	10.70	-0.4	35,651	0.00%
2018/10/11	237.5	10.57	10	10.60	10.45	227.5	35,340	0.64%	大買/鉅額交易
2018/10/08	5	10.90	0	0.00	10.95	5	33,828	0.01%
2018/10/05	63	10.94	11	10.91	10.85	52	33,762	0.15%
2018/10/04	52	11.10	5	11.15	11.05	47	33,559	0.14%
2018/10/03	1	11.20	15	11.25	11.25	-14	33,397	-0.04%
2018/10/02	2	11.23	0	0.00	11.25	2	33,764	0.01%
2018/10/01	0	0.00	1	11.25	11.25	-1	34,232	0.00%
2018/09/28	50	11.00	0	0.00	11.10	50	34,062	0.15%
2018/09/26	1	11.10	0	0.00	11.05	1	34,116	0.00%
2018/09/25	5	10.95	3	10.90	11.00	2	34,015	0.01%
2018/09/21	71	10.90	0	0.00	10.85	71	34,225	0.21%
2018/09/19	2	11.00	0	0.00	10.95	2	34,239	0.01%
2018/09/17	51	10.85	0	0.00	10.90	51	33,966	0.15%
2018/09/14	1	11.10	9	11.05	11.00	-8	33,661	-0.02%
2018/09/13	1	10.80	44	10.81	10.95	-43	33,336	-0.13%
2018/09/11	0	0.00	3	10.55	10.55	-3	32,807	-0.01%
2018/09/10	2	10.58	25	10.61	10.55	-23	32,732	-0.07%
2018/09/07	15	10.64	0	0.00	10.65	15	32,650	0.05%
2018/09/06	27	10.59	0	0.00	10.55	27	32,230	0.08%
2018/09/05	2	11.15	0	0.00	11.10	2	30,621	0.01%
2018/09/03	10	11.20	4	11.20	11.20	6	29,023	0.02%
2018/08/31	6	11.10	0	0.00	11.10	6	28,851	0.02%
2018/08/30	3	11.10	5	11.10	11.10	-2	28,746	-0.01%
2018/08/29	6	11.20	0	0.00	11.20	6	28,626	0.02%
2018/08/27	3	11.20	0	0.00	11.25	3	28,033	0.01%
2018/08/24	1	11.00	0	0.00	11.05	1	27,687	0.00%
2018/08/23	35	11.04	0	0.00	11.00	35	28,050	0.12%
2018/08/22	1	10.95	6	11.00	11.00	-5	27,843	-0.02%
2018/08/21	0	0.00	5	10.70	10.80	-5	26,787	-0.02%
2018/08/20	7	10.50	0	0.00	10.55	7	26,148	0.03%
2018/08/16	10	10.35	0	0.00	10.35	10	25,640	0.04%
2018/08/15	0	0.00	21	10.40	10.35	-21	25,556	-0.08%
2018/08/13	5	10.45	10	10.40	10.40	-5	25,417	-0.02%
2018/08/10	5	10.50	36	10.50	10.45	-31	24,773	-0.13%
2018/08/08	1	10.20	0	0.00	10.25	1	24,152	0.00%
2018/08/07	2	10.18	3	10.25	10.20	-1	24,203	0.00%
2018/08/06	0	0.00	1	10.10	10.15	-1	24,187	0.00%
2018/08/03	5	10.05	0	0.00	10.05	5	24,349	0.02%
2018/08/02	5	9.97	1	10.05	9.98	4	24,515	0.02%
2018/08/01	9	10.05	0	0.00	10.10	9	24,181	0.04%
2018/07/31	5	10.05	16	10.00	10.10	-11	24,097	-0.05%
2018/07/30	10	9.95	0	0.00	9.97	10	23,304	0.04%
2018/07/27	2	9.79	9	9.78	9.77	-7	23,027	-0.03%
2018/07/24	0	0.00	2	9.65	9.70	-2	23,018	-0.01%
2018/07/20	2	9.57	0	0.00	9.58	2	22,650	0.01%
2018/07/19	1	9.56	0	0.00	9.57	1	22,668	0.00%
2018/07/17	1	9.55	0	0.00	9.57	1	22,769	0.00%
2018/07/16	4	9.60	0	0.00	9.60	4	22,807	0.02%
2018/07/13	0	0.00	1	9.60	9.63	-1	22,731	0.00%
2018/07/12	1	9.57	0	0.00	9.57	1	22,632	0.00%
2018/07/09	10	9.27	0	0.00	9.30	10	22,191	0.05%
2018/07/06	1	9.21	0	0.00	9.21	1	21,646	0.00%
2018/07/05	1	9.30	0	0.00	9.29	1	21,957	0.00%
2018/07/03	46	9.40	0	0.00	9.38	46	22,338	0.21%
2018/07/02	43	9.51	20	9.60	9.49	23	22,035	0.10%
2018/06/28	5	9.38	0	0.00	9.41	5	21,285	0.02%
2018/06/20	5	9.58	0	0.00	9.58	5	21,763	0.02%
2018/06/13	8	9.72	0	0.00	9.71	8	22,044	0.04%
2018/06/12	1	9.78	0	0.00	9.76	1	22,203	0.00%
2018/06/08	8	9.65	3	9.64	9.69	5	21,642	0.02%
2018/06/07	0	0.00	1	9.56	9.74	-1	21,194	0.00%
2018/06/06	0	0.00	6	9.41	9.44	-6	20,754	-0.03%
2018/06/05	5	9.30	0	0.00	9.31	5	20,406	0.02%
2018/05/31	2	9.23	0	0.00	9.15	2	19,846	0.01%
2018/05/30	2	9.24	0	0.00	9.23	2	19,037	0.01%
2018/05/28	5	9.32	0	0.00	9.33	5	18,757	0.03%
2018/05/25	0	0.00	14	9.30	9.30	-14	18,877	-0.07%
2018/05/24	0	0.00	3	9.29	9.30	-3	18,946	-0.02%
2018/05/23	13	9.26	10	9.24	9.25	3	19,274	0.02%
2018/05/22	0	0.00	15	9.31	9.27	-15	19,354	-0.08%
2018/05/21	0	0.00	0.5	9.32	9.32	-0.5	19,297	0.00%
2018/05/18	0	0.00	5	9.30	9.32	-5	19,112	-0.03%
2018/05/17	2	9.29	0	0.00	9.30	2	19,223	0.01%
2018/05/14	25	9.30	0	0.00	9.28	25	19,543	0.13%
2018/05/11	10	9.21	0	0.00	9.23	10	19,390	0.05%
2018/05/10	30	9.12	0	0.00	9.15	30	19,006	0.16%
2018/05/09	0	0.00	1	9.09	9.05	-1	18,673	-0.01%
2018/05/04	3	9.02	0	0.00	9.00	3	18,723	0.02%
2018/05/03	0	0.00	1	9.08	9.06	-1	18,445	-0.01%
2018/04/30	14	9.08	4	8.96	9.12	10	18,541	0.05%
2018/04/27	0	0.00	1	8.91	8.95	-1	18,152	-0.01%
2018/04/25	2	8.90	0	0.00	8.89	2	18,161	0.01%
2018/04/24	0	0.00	1	8.92	8.92	-1	18,177	-0.01%
2018/04/23	0	0.00	15	8.88	8.93	-15	18,153	-0.08%
2018/04/20	4	8.86	0	0.00	8.88	4	17,996	0.02%
2018/04/19	30	8.85	0	0.00	8.85	30	18,314	0.16%
2018/04/17	3	8.80	0	0.00	8.82	3	18,516	0.02%
2018/04/16	3	8.87	0	0.00	8.87	3	18,549	0.02%
2018/04/13	0	0.00	50	8.87	8.87	-50	18,467	-0.27%
2018/04/11	7.5	8.91	45	8.94	8.90	-37.5	18,271	-0.21%
2018/04/10	50	8.84	0	0.00	8.84	50	17,584	0.28%
2018/04/02	5	8.71	0	0.00	8.72	5	16,398	0.03%
2018/03/28	0	0.00	0.2	8.70	8.69	-0.2	15,649	0.00%
2018/03/26	3	8.71	0	0.00	8.70	3	15,193	0.02%
2018/03/23	4	8.72	0	0.00	8.73	4	14,992	0.03%
2018/03/22	14	8.78	71.1	8.76	8.78	-57.1	14,498	-0.39%
2018/03/21	1	8.62	0	0.00	8.63	1	13,372	0.01%
2018/03/20	73	8.65	0	0.00	8.65	73	13,308	0.55%
2018/03/15	0	0.00	10	8.68	8.66	-10	12,784	-0.08%
2018/03/09	10	8.63	0	0.00	8.61	10	12,447	0.08%
2018/02/26	1	8.75	0	0.00	8.72	1	12,460	0.01%
2018/02/22	0	0.00	0.3	8.68	8.70	-0.3	12,152	0.00%
2018/02/12	0	0.00	20	8.42	8.46	-20	11,766	-0.17%
2018/02/06	1	8.35	0	0.00	8.36	1	11,065	0.01%
2018/02/05	1	8.54	80	8.56	8.59	-79	10,558	-0.75%
2018/01/30	5	8.69	0	0.00	8.67	5	10,216	0.05%
2018/01/29	50	8.75	0	0.00	8.76	50	9,807	0.51%
2018/01/24	1	8.76	0	0.00	8.77	1	9,600	0.01%
2018/01/22	1	8.85	0	0.00	8.86	1	9,163	0.01%
2018/01/18	22	8.80	0	0.00	8.77	22	9,078	0.24%
2018/01/12	0	0.00	3	8.55	8.63	-3	8,014	-0.04%