臺企銀 (2834)-元大-土城券商分點個股進出

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
16.90
漲跌
▲0.20
漲幅
+1.20%
成交量
29,829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

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-土城券商分點個股進出

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-土城券商分點個股進出
元大-土城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
2024/05/31	0.1	16.85	7	16.84	16.90	-6.9	31,800	-0.02%
2024/05/30	23.1	16.79	0.2	16.80	16.70	22.9	31,736	0.07%
2024/05/29	47	16.86	2.1	16.88	16.85	44.9	31,609	0.14%
2024/05/28	24.1	16.95	0	0.00	17.00	24.1	31,538	0.08%
2024/05/27	8.8	16.91	1	16.95	16.90	7.8	32,009	0.02%
2024/05/24	0.3	16.92	0	0.00	16.90	0.3	32,139	0.00%
2024/05/23	6.1	16.95	24.5	16.95	16.95	-18.4	32,196	-0.06%
2024/05/22	4	17.04	0	0.00	17.10	4	32,027	0.01%
2024/05/21	4.8	16.97	0	0.00	17.00	4.8	31,994	0.02%
2024/05/20	22.2	17.13	0	0.00	17.15	22.2	31,735	0.07%
2024/05/17	21.3	17.08	10	17.10	17.15	11.3	31,547	0.04%
2024/05/16	10	17.15	10	17.15	17.15	0	31,510	0.00%
2024/05/15	9	17.00	2.1	17.15	17.05	6.9	31,346	0.02%
2024/05/14	1.2	16.96	0	0.00	16.95	1.2	31,189	0.00%
2024/05/13	1.2	17.11	0.1	17.15	17.10	1.1	30,991	0.00%
2024/05/10	10	16.95	2	16.95	17.10	8	30,748	0.03%
2024/05/09	36	16.94	0	0.00	16.80	36	30,467	0.12%
2024/05/08	2	17.03	10	17.05	17.10	-8	30,063	-0.03%
2024/05/07	34	17.21	40	17.30	17.10	-6	29,949	-0.02%
2024/05/06	14.2	17.14	6	17.22	17.25	8.2	29,607	0.03%
2024/05/03	5	17.18	0	17.20	17.05	5	29,025	0.02%
2024/05/02	2	17.05	12.3	17.05	17.10	-10.3	28,687	-0.04%
2024/04/30	2.3	16.91	0	0.00	16.95	2.3	28,225	0.01%
2024/04/29	12	16.81	17	16.79	16.90	-5	27,917	-0.02%
2024/04/26	1	16.45	0	0.00	16.45	1	26,995	0.00%
2024/04/25	1	16.35	0	0.00	16.40	1	26,972	0.00%
2024/04/24	1	16.50	0	0.00	16.55	1	26,838	0.00%
2024/04/23	0	0.00	20	16.52	16.60	-20	26,739	-0.07%
2024/04/22	1	16.20	14.3	16.27	16.35	-13.3	26,384	-0.05%
2024/04/19	2	15.93	10	16.03	16.15	-8	25,973	-0.03%
2024/04/18	0	0.00	12	16.09	16.20	-12	25,429	-0.05%
2024/04/17	2	15.85	0	0.00	16.00	2	25,246	0.01%
2024/04/16	19.1	15.85	10.2	15.84	15.80	8.9	25,095	0.04%
2024/04/15	0	0.00	1	15.90	16.05	-1	24,599	0.00%
2024/04/12	19	16.02	18	16.00	16.05	1	24,303	0.00%
2024/04/11	30.3	16.10	2	16.15	16.10	28.3	24,153	0.12%
2024/04/10	0	0.00	12	16.15	16.20	-12	24,125	-0.05%
2024/04/09	5	16.10	22.4	16.08	16.10	-17.4	24,050	-0.07%
2024/04/08	3	16.00	4	16.05	16.05	-1	24,003	0.00%
2024/04/03	2	15.90	0	0.00	15.90	2	23,789	0.01%
2024/04/02	16	15.94	0	0.00	16.00	16	23,700	0.07%
2024/04/01	12	16.06	1.1	16.06	16.05	10.9	23,358	0.05%
2024/03/29	0	16.10	13	16.15	16.15	-13	23,044	-0.06%
2024/03/28	29	15.92	1	15.90	15.90	28	22,583	0.12%
2024/03/27	2	15.80	0	0.00	15.80	2	22,318	0.01%
2024/03/26	6.5	15.79	12	15.80	15.75	-5.5	21,850	-0.03%
2024/03/25	10	15.80	0	0.00	15.75	10	21,596	0.05%
2024/03/22	10	15.80	0	0.00	15.75	10	21,398	0.05%
2024/03/21	3	15.65	60	15.75	15.75	-57	21,065	-0.27%
2024/03/20	26.1	15.57	14	15.65	15.55	12.1	20,641	0.06%
2024/03/19	32	15.62	7	15.67	15.60	25	20,231	0.12%
2024/03/18	73.1	15.84	118.9	15.83	15.80	-45.8	19,440	-0.24%	大賣/
2024/03/15	332	16.31	197.6	16.62	16.35	134.4	18,148	0.74%	大買/大賣/鉅額交易
2024/03/14	38	16.55	9.5	16.55	16.55	28.5	14,994	0.19%
2024/03/13	0.5	15.00	41.1	15.01	15.05	-40.6	12,874	-0.32%
2024/03/12	5	14.67	22.9	14.75	14.85	-17.9	12,265	-0.15%
2024/03/11	1.3	14.64	8	14.72	14.55	-6.7	11,872	-0.06%
2024/03/08	0	0.00	7	14.59	14.60	-7	11,414	-0.06%
2024/03/07	0	0.00	27	14.34	14.45	-27	10,739	-0.25%
2024/03/06	0.2	14.25	15	14.28	14.25	-14.8	10,403	-0.14%
2024/03/05	0	0.00	13	14.14	14.15	-13	10,760	-0.12%
2024/03/04	1	13.95	3.2	14.00	13.95	-2.2	10,473	-0.02%
2024/03/01	4	13.99	5.3	14.03	14.00	-1.3	10,426	-0.01%
2024/02/29	0	0.00	39	13.84	14.00	-39	10,318	-0.38%
2024/02/27	0	0.00	24	13.80	13.75	-24	9,824	-0.24%
2024/02/26	1	13.60	18.1	13.59	13.60	-17.1	9,562	-0.18%
2024/02/23	0	0.00	2	13.55	13.45	-2	9,457	-0.02%
2024/02/22	0	0.00	0.6	13.50	13.50	-0.6	9,608	-0.01%
2024/02/20	0	0.00	7	13.56	13.55	-7	9,731	-0.07%
2024/02/19	0	0.00	36	13.45	13.50	-36	9,669	-0.37%
2024/02/16	5	13.35	0	0.00	13.40	5	9,819	0.05%
2024/02/15	7	13.35	2	13.30	13.35	5	9,793	0.05%
2024/02/05	5.1	13.30	0	0.00	13.35	5.1	9,709	0.05%
2024/02/02	6	13.35	0	0.00	13.40	6	9,728	0.06%
2024/02/01	0	0.00	5	13.40	13.40	-5	9,735	-0.05%
2024/01/29	11	13.35	0	0.00	13.45	11	9,756	0.11%
2024/01/26	0	0.00	1.2	13.26	13.35	-1.2	9,816	-0.01%
2024/01/25	0.5	13.30	0	0.00	13.30	0.5	9,824	0.01%
2024/01/24	1	13.20	10	13.25	13.20	-9	9,823	-0.09%
2024/01/22	3.4	13.19	5.8	13.16	13.15	-2.3	9,973	-0.02%
2024/01/19	10	13.10	31	13.20	13.25	-21	9,922	-0.21%
2024/01/18	5	13.20	0	0.00	13.20	5	10,037	0.05%
2024/01/17	1	13.20	4	13.25	13.20	-3	10,044	-0.03%
2024/01/16	0	0.00	1	13.35	13.30	-1	9,931	-0.01%
2024/01/15	10	13.50	0	0.00	13.50	10	9,769	0.10%
2024/01/12	2.5	13.59	0	0.00	13.60	2.5	10,002	0.02%
2024/01/11	0	0.00	30	13.65	13.60	-30	10,111	-0.30%
2024/01/10	5.5	13.50	0	0.00	13.50	5.5	10,203	0.05%
2024/01/09	11	13.55	0	0.00	13.55	11	10,200	0.11%
2024/01/08	0.5	13.60	1	13.55	13.60	-0.5	10,201	0.00%
2024/01/05	11	13.50	0	0.00	13.55	11	10,218	0.11%
2024/01/04	10	13.50	0	0.00	13.55	10	10,286	0.10%
2024/01/03	19	13.62	0	0.00	13.55	19	10,351	0.18%
2024/01/02	0	0.00	4	13.70	13.70	-4	10,316	-0.04%
2023/12/29	1	13.70	3	13.70	13.70	-2	10,266	-0.02%
2023/12/28	0	0.00	18	13.70	13.75	-18	10,416	-0.17%
2023/12/27	1	13.70	18	13.70	13.70	-17	10,468	-0.16%
2023/12/25	3	13.55	0	0.00	13.55	3	10,417	0.03%
2023/12/22	6	13.51	0	0.00	13.55	6	10,486	0.06%
2023/12/20	8	13.57	0	0.00	13.55	8	10,591	0.08%
2023/12/19	10	13.60	0	0.00	13.65	10	10,582	0.09%
2023/12/18	6	13.70	0	0.00	13.75	6	10,705	0.06%
2023/12/14	1	13.80	0	0.00	13.85	1	10,527	0.01%
2023/12/12	0	0.00	2	13.65	13.70	-2	10,418	-0.02%
2023/12/11	0	0.00	0	13.60	13.70	0	10,417	0.00%
2023/12/08	2	13.48	0.2	13.50	13.50	1.8	10,275	0.02%
2023/12/01	0	0.00	1.1	13.55	13.55	-1.1	10,313	-0.01%
2023/11/30	5	13.55	159	13.59	13.50	-154	10,316	-1.49%	大賣/鉅額交易
2023/11/29	0	0.00	65	13.60	13.50	-65	9,741	-0.67%
2023/11/28	0	0.00	2	13.55	13.55	-2	9,719	-0.02%
2023/11/27	0	0.00	3.1	13.55	13.45	-3.1	9,959	-0.03%
2023/11/24	0	0.00	3	13.48	13.55	-3	10,085	-0.03%
2023/11/21	9	13.44	124	13.50	13.45	-115	10,043	-1.14%	大賣/鉅額交易
2023/11/20	10	13.35	0	0.00	13.40	10	9,855	0.10%
2023/11/17	1	13.35	1	13.30	13.30	0	9,792	0.00%
2023/11/16	0	0.00	9	13.20	13.20	-9	9,644	-0.09%
2023/11/15	0	0.00	205	13.20	13.20	-205	9,739	-2.10%	大賣/鉅額交易
2023/11/14	8	13.00	0	0.00	13.00	8	9,649	0.08%
2023/11/13	13	13.07	0	0.00	13.05	13	9,988	0.13%
2023/11/10	10	13.03	2	13.05	13.00	8	10,603	0.08%
2023/11/09	4	13.09	0	0.00	13.10	4	11,007	0.04%
2023/11/08	17.3	13.10	0	0.00	13.10	17.3	11,476	0.15%
2023/11/07	13	13.15	3	13.15	13.15	10	11,620	0.09%
2023/11/06	1	13.15	1	13.20	13.20	0	11,718	0.00%
2023/11/01	0.1	12.85	0	0.00	12.85	0.1	12,171	0.00%
2023/10/31	0	0.00	1	12.90	12.75	-1	12,229	-0.01%
2023/10/27	0	0.00	1.5	12.80	12.80	-1.5	12,467	-0.01%
2023/10/26	6	12.75	0	0.00	12.70	6	12,772	0.05%
2023/10/25	1	12.95	0	0.00	12.85	1	12,845	0.01%
2023/10/24	4.1	12.83	0	0.00	12.80	4.1	13,276	0.03%
2023/10/23	177	12.90	0	0.00	12.90	177	13,392	1.32%	大買/鉅額交易
2023/10/20	20.2	12.89	0	0.00	13.00	20.2	13,534	0.15%
2023/10/19	2.6	13.08	0	0.00	13.05	2.6	13,402	0.02%
2023/10/17	0	0.00	5.1	13.35	13.20	-5.1	13,419	-0.04%
2023/10/16	7.3	13.32	0	0.00	13.30	7.3	13,598	0.05%
2023/10/13	6.9	13.32	6.7	13.32	13.35	0.2	13,918	0.00%
2023/10/12	2	13.40	104	13.40	13.45	-102	14,076	-0.72%	大賣/鉅額交易
2023/10/11	0.6	13.38	0	0.00	13.40	0.6	14,094	0.00%
2023/10/06	8.2	13.20	0	0.00	13.25	8.2	14,117	0.06%
2023/10/05	102	13.10	20	13.10	13.05	82	14,290	0.57%	大買/
2023/10/04	19	13.02	0	0.00	13.00	19	14,432	0.13%
2023/10/03	10	13.20	0	0.00	13.15	10	14,419	0.07%
2023/10/02	0	0.00	2	13.20	13.30	-2	14,589	-0.01%
2023/09/27	18.2	13.16	0	0.00	13.15	18.2	14,913	0.12%
2023/09/25	0	0.00	35	13.31	13.35	-35	15,014	-0.23%
2023/09/22	6	13.13	2	13.25	13.20	4	15,093	0.03%
2023/09/21	11	13.32	0	0.00	13.25	11	15,103	0.07%
2023/09/20	15.4	13.45	0	0.00	13.45	15.4	14,960	0.10%
2023/09/18	0.1	13.56	0	0.00	13.55	0.1	15,178	0.00%
2023/09/15	0	0.00	5	13.60	13.60	-5	15,265	-0.03%
2023/09/14	0	0.00	21	13.56	13.60	-21	15,208	-0.14%
2023/09/12	1	13.40	5	13.40	13.40	-4	15,711	-0.03%
2023/09/11	1	13.30	2	13.33	13.35	-1	15,744	-0.01%
2023/09/08	0	0.00	1	13.40	13.35	-1	15,769	-0.01%
2023/09/07	7	13.31	10	13.34	13.35	-3	15,850	-0.02%
2023/09/06	8.2	13.38	0	0.00	13.35	8.2	16,189	0.05%
2023/09/05	1.8	13.49	0	0.00	13.45	1.8	16,350	0.01%
2023/09/04	0.6	13.50	41	13.45	13.50	-40.4	16,445	-0.25%
2023/09/01	1.2	13.38	0	0.00	13.45	1.2	16,718	0.01%
2023/08/31	20.4	13.42	0	0.00	13.35	20.4	16,781	0.12%
2023/08/30	0	0.00	2	13.90	13.90	-2	16,689	-0.01%
2023/08/29	3	13.90	0	0.00	13.90	3	16,603	0.02%
2023/08/28	15	13.80	0	0.00	13.85	15	16,659	0.09%
2023/08/25	6	13.80	4.2	13.80	13.80	1.8	16,976	0.01%
2023/08/24	0	0.00	15	13.80	13.80	-15	17,196	-0.09%
2023/08/22	0	0.00	2.2	13.75	13.80	-2.2	17,432	-0.01%
2023/08/21	1.1	13.80	0	0.00	13.75	1.1	17,541	0.01%
2023/08/18	12	13.69	0	0.00	13.65	12	17,540	0.07%
2023/08/17	5	13.60	0	0.00	13.65	5	17,476	0.03%
2023/08/16	13	13.51	0	0.00	13.50	13	17,206	0.08%
2023/08/15	11	13.83	3	13.78	13.80	8	16,752	0.05%
2023/08/14	0.1	14.15	5.8	13.91	13.95	-5.8	16,693	-0.03%
2023/08/11	3	14.20	0	0.00	14.20	3	16,535	0.02%
2023/08/10	0.1	14.20	0	14.20	14.25	0.1	16,533	0.00%
2023/08/09	18	14.13	1.1	14.20	14.20	16.9	16,585	0.10%
2023/08/08	44	14.20	3	14.15	14.15	41	16,420	0.25%
2023/08/07	3	14.30	0	0.00	14.35	3	16,195	0.02%
2023/08/04	7	14.30	0.2	14.30	14.30	6.9	16,266	0.04%
2023/08/02	5.2	14.35	0	0.00	14.25	5.2	16,308	0.03%
2023/08/01	1	14.50	0	0.00	14.55	1	16,121	0.01%
2023/07/31	2.2	14.40	0	0.00	14.40	2.2	16,196	0.01%
2023/07/28	3	14.33	1	14.45	14.45	2	15,895	0.01%
2023/07/27	1.8	14.45	23.5	14.45	14.50	-21.8	15,738	-0.14%
2023/07/24	0	0.00	10	14.15	14.10	-10	15,144	-0.07%
2023/07/21	5.6	14.25	0	0.00	14.25	5.6	15,017	0.04%
2023/07/20	0.2	14.25	0	14.25	14.25	0.1	15,085	0.00%
2023/07/18	0	0.00	5	14.25	14.30	-5	14,937	-0.03%
2023/07/17	0	0.00	0.1	14.15	14.20	-0.1	14,741	0.00%
2023/07/14	0	0.00	11	14.10	14.10	-11	14,680	-0.07%
2023/07/13	1	14.00	0	0.00	14.00	1	14,754	0.01%
2023/07/12	3	14.05	2.1	14.06	14.05	0.9	14,756	0.01%
2023/07/11	5	14.16	311.1	14.15	14.20	-306.1	14,772	-2.07%	大賣/鉅額交易
2023/07/10	0	0.00	5	14.20	14.15	-5	14,848	-0.03%
2023/07/06	5.4	14.15	0	0.00	14.10	5.4	15,328	0.04%
2023/07/05	0	0.00	2.2	14.30	14.30	-2.2	15,200	-0.01%
2023/07/04	100.3	14.20	10	14.20	14.30	90.3	15,200	0.59%
2023/07/03	1	14.25	1	14.25	14.30	0	15,331	0.00%
2023/06/30	0	0.00	0.2	14.20	14.25	-0.2	15,665	0.00%
2023/06/29	1	14.20	0	0.00	14.20	1	15,681	0.01%
2023/06/28	0	0.00	6.4	14.17	14.20	-6.4	15,748	-0.04%
2023/06/26	2	14.10	0	0.00	14.10	2	15,936	0.01%
2023/06/21	10	14.10	0	0.00	14.20	10	16,064	0.06%
2023/06/20	10	14.10	0	0.00	14.20	10	16,188	0.06%
2023/06/19	0	0.00	1	14.05	14.10	-1	16,521	-0.01%
2023/06/16	106	14.10	0	0.00	14.10	106	17,043	0.62%	大買/鉅額交易
2023/06/14	0.4	14.25	104	14.30	14.30	-103.6	18,580	-0.56%	大賣/鉅額交易
2023/06/13	1	14.25	10	14.25	14.25	-9	22,190	-0.04%
2023/06/12	0	0.00	2.6	14.30	14.25	-2.6	22,395	-0.01%
2023/06/08	1	14.25	1	14.20	14.20	0	23,003	0.00%
2023/06/07	0	0.00	3	14.20	14.25	-3	23,254	-0.01%
2023/06/06	13	14.13	0	0.00	14.10	13	23,226	0.06%
2023/06/05	5.2	14.15	15	14.13	14.15	-9.8	23,292	-0.04%
2023/06/02	3	14.05	1	14.00	14.00	2	23,192	0.01%
2023/06/01	9	13.98	0	0.00	14.00	9	23,304	0.04%
2023/05/25	2	14.05	5	14.00	14.05	-3	26,087	-0.01%
2023/05/24	2	14.15	5.1	14.10	14.15	-3.1	26,755	-0.01%
2023/05/19	3	14.20	12.7	14.20	14.20	-9.7	27,058	-0.04%
2023/05/18	0	0.00	13.2	14.20	14.25	-13.2	27,030	-0.05%
2023/05/17	0.2	13.95	0	0.00	14.10	0.2	26,873	0.00%
2023/05/16	0	0.00	10.5	14.02	14.00	-10.5	26,805	-0.04%
2023/05/15	0	0.00	3	13.90	13.90	-3	27,224	-0.01%
2023/05/12	103	13.85	0	0.00	13.85	103	27,201	0.38%	大買/鉅額交易
2023/05/11	4	13.86	5	13.90	13.90	-1	27,265	0.00%
2023/05/10	8	14.00	0	0.00	13.95	8	27,236	0.03%
2023/05/08	0	0.00	3	14.15	14.05	-3	27,581	-0.01%
2023/05/05	3	14.00	0	0.00	14.05	3	27,759	0.01%
2023/05/04	0.3	13.95	1.1	14.00	14.00	-0.8	27,817	0.00%
2023/05/03	0	0.00	4	14.00	13.95	-4	27,939	-0.01%
2023/05/02	0	0.00	7	14.00	14.05	-7	28,106	-0.02%
2023/04/28	0	0.00	6	13.95	13.95	-6	28,418	-0.02%
2023/04/27	1	13.80	0	0.00	13.90	1	28,449	0.00%
2023/04/25	10.4	13.90	4.3	13.94	13.85	6.1	28,906	0.02%
2023/04/24	3	13.85	15.6	13.88	13.90	-12.6	28,892	-0.04%
2023/04/21	2	13.80	20	13.88	13.80	-18	29,097	-0.06%
2023/04/20	1	13.75	0.6	13.75	13.80	0.4	29,579	0.00%
2023/04/19	1	13.95	1	13.85	13.85	0	30,165	0.00%
2023/04/18	0	0.00	2	13.90	13.90	-2	30,042	-0.01%
2023/04/17	0	0.00	1.8	13.90	13.95	-1.8	29,966	-0.01%
2023/04/14	50.3	13.85	3	13.90	13.95	47.3	29,827	0.16%
2023/04/13	1.1	13.90	30	13.90	13.95	-28.9	29,723	-0.10%
2023/04/12	36	13.81	0	0.00	13.85	36	29,626	0.12%
2023/04/11	1	13.80	20	13.73	13.80	-19	29,431	-0.06%
2023/04/10	10	13.40	8	13.44	13.45	2	29,026	0.01%
2023/04/07	10	13.40	0	0.00	13.40	10	29,014	0.03%
2023/04/06	0.2	13.40	20	13.48	13.45	-19.9	28,917	-0.07%
2023/03/31	50	13.40	73	13.40	13.45	-23	28,685	-0.08%
2023/03/29	0	0.00	1	13.25	13.25	-1	28,289	0.00%
2023/03/28	1.3	13.21	5.3	13.25	13.25	-4	28,379	-0.01%
2023/03/27	12	13.05	4	13.11	13.20	8	28,513	0.03%
2023/03/24	0	0.00	4	13.20	13.20	-4	28,595	-0.01%
2023/03/23	68.7	13.25	11	13.16	13.30	57.7	28,463	0.20%
2023/03/22	17	13.33	3	13.30	13.30	14	28,483	0.05%
2023/03/21	23	13.27	33	13.11	13.25	-10	28,224	-0.04%
2023/03/20	8	12.91	39.7	12.89	12.95	-31.7	27,781	-0.11%
2023/03/17	41	12.74	11.1	12.70	12.80	29.9	27,322	0.11%
2023/03/16	88.3	12.78	39.2	12.66	12.70	49.1	26,504	0.19%
2023/03/15	8	14.06	1	14.05	14.00	7	23,843	0.03%
2023/03/14	0	0.00	9	14.05	14.05	-9	24,110	-0.04%
2023/03/13	6	14.15	0.2	14.25	14.30	5.8	23,728	0.02%
2023/03/10	10	14.45	0	0.00	14.50	10	23,591	0.04%
2023/03/09	17	14.57	0.2	14.60	14.65	16.8	24,567	0.07%
2023/03/08	0.5	14.65	60	14.60	14.65	-59.5	31,210	-0.19%
2023/03/07	0	0.00	51	14.52	14.60	-51	31,561	-0.16%
2023/03/06	1	14.50	2	14.45	14.50	-1	31,889	0.00%
2023/03/03	42.2	14.33	10.8	14.36	14.40	31.4	32,117	0.10%
2023/03/02	2	14.55	0.1	14.60	14.65	1.9	31,913	0.01%
2023/03/01	3.3	14.70	67	14.62	14.80	-63.7	31,936	-0.20%
2023/02/24	40.1	14.37	3.1	14.35	14.40	37	31,427	0.12%
2023/02/23	44.3	14.42	15	14.42	14.40	29.3	31,242	0.09%
2023/02/22	3	14.23	40.1	14.03	14.20	-37.1	30,649	-0.12%
2023/02/21	2	13.93	1	13.95	13.95	1	30,113	0.00%
2023/02/20	0	0.00	104	13.95	14.00	-104	30,767	-0.34%	大賣/鉅額交易
2023/02/17	1	13.80	7.6	13.80	13.80	-6.6	30,761	-0.02%
2023/02/15	7	13.80	0	13.65	13.70	7	31,915	0.02%
2023/02/14	1.1	13.75	0	0.00	13.80	1.1	32,032	0.00%
2023/02/13	1	13.60	31	13.50	13.75	-30	32,530	-0.09%
2023/02/09	0	13.40	2	13.40	13.35	-2	32,615	-0.01%
2023/02/07	1	13.45	50	13.48	13.40	-49	32,751	-0.15%
2023/02/06	10	13.15	9	13.15	13.15	1	32,462	0.00%
2023/02/03	32	13.20	0	0.00	13.25	32	32,754	0.10%
2023/02/02	12	13.30	0	0.00	13.25	12	32,713	0.04%
2023/02/01	68	13.30	4	13.35	13.35	64	32,824	0.19%
2023/01/31	13.1	13.38	4	13.55	13.35	9.1	32,899	0.03%
2023/01/30	0	0.00	3	13.50	13.55	-3	32,867	-0.01%
2023/01/17	3	13.40	8.5	13.41	13.45	-5.5	32,782	-0.02%
2023/01/16	0	0.00	24	13.45	13.45	-24	32,943	-0.07%
2023/01/12	9	13.25	35	13.26	13.30	-26	33,731	-0.08%
2023/01/11	207	13.35	20	13.43	13.35	187	33,883	0.55%	大買/鉅額交易
2023/01/10	0	0.00	8	13.24	13.35	-8	33,922	-0.02%
2023/01/09	0	0.00	28.8	13.12	13.20	-28.8	34,169	-0.08%
2023/01/06	0	0.00	1	13.00	12.95	-1	33,944	0.00%
2023/01/04	0	0.00	0.2	13.00	12.95	-0.2	35,213	0.00%
2023/01/03	1	12.95	5	13.00	13.00	-4	35,608	-0.01%
2022/12/29	18	12.79	0	0.00	12.85	18	36,228	0.05%
2022/12/28	2.3	12.90	5	12.90	12.90	-2.7	36,336	-0.01%
2022/12/27	2	12.90	0	0.00	12.95	2	36,603	0.01%
2022/12/26	4	12.90	1	12.90	12.90	3	36,887	0.01%
2022/12/23	1	12.90	8	12.95	12.90	-7	37,208	-0.02%
2022/12/20	1	13.05	0	0.00	13.00	1	38,560	0.00%
2022/12/16	1	13.00	1	13.00	13.05	0	39,253	0.00%
2022/12/14	2	12.95	12	13.00	13.00	-10	39,966	-0.03%
2022/12/13	0	0.00	16	13.05	12.90	-16	39,996	-0.04%
2022/12/09	5	13.00	0.1	12.95	13.00	4.9	39,932	0.01%
2022/12/08	10	12.80	0	0.00	12.75	10	39,854	0.03%
2022/12/07	5	13.00	33.6	13.00	13.05	-28.6	39,843	-0.07%
2022/12/06	0	0.00	2	12.80	12.85	-2	39,997	-0.01%
2022/12/05	20	12.78	13	12.84	12.75	7	40,374	0.02%
2022/12/02	10.4	12.80	10	12.80	12.90	0.4	40,494	0.00%
2022/12/01	13	12.94	31	12.97	13.00	-18	40,339	-0.04%
2022/11/30	23	12.58	45.1	12.85	13.10	-22.1	39,172	-0.06%
2022/11/29	23	12.60	5.7	12.69	12.65	17.3	32,392	0.05%
2022/11/28	13	12.62	10	12.65	12.70	3	32,085	0.01%
2022/11/25	7	12.62	85	12.69	12.60	-78	31,790	-0.25%
2022/11/24	13.1	12.67	16	12.73	12.65	-2.9	31,530	-0.01%
2022/11/23	8	12.85	20.3	12.81	12.75	-12.3	31,243	-0.04%
2022/11/22	0	0.00	20.1	12.85	12.75	-20.1	31,072	-0.06%
2022/11/21	4.1	12.61	3	12.80	12.75	1.1	30,788	0.00%
2022/11/18	30	12.60	0	0.00	12.65	30	30,589	0.10%
2022/11/17	0	0.00	20	12.60	12.65	-20	30,543	-0.07%
2022/11/16	77	12.60	5	12.75	12.55	72	30,357	0.24%
2022/11/15	11	12.50	40	12.60	12.55	-29	29,658	-0.10%
2022/11/14	3	12.65	18	12.64	12.60	-15	29,585	-0.05%
2022/11/11	10	12.55	27	12.68	12.60	-17	29,497	-0.06%
2022/11/10	65	12.36	70	12.50	12.40	-5	28,694	-0.02%
2022/11/09	36	12.50	11	12.70	12.45	25	28,685	0.09%
2022/11/08	60	12.38	67	12.38	12.40	-7	28,618	-0.02%
2022/11/07	10	12.10	5	12.15	12.20	5	28,777	0.02%
2022/11/04	11	11.96	0	12.10	12.00	11	29,449	0.04%
2022/11/03	10	11.90	10	12.05	12.05	0	29,875	0.00%
2022/11/02	30	12.00	0	0.00	12.00	30	29,917	0.10%
2022/11/01	3	11.95	0	0.00	12.05	3	29,845	0.01%
2022/10/31	2	11.95	0	0.00	11.95	2	29,750	0.01%
2022/10/28	5	11.99	0	0.00	11.95	5	29,733	0.02%
2022/10/27	1	12.15	0	0.00	12.15	1	29,723	0.00%
2022/10/26	9	12.15	0	0.00	12.15	9	30,098	0.03%
2022/10/25	0	0.00	2	12.20	12.10	-2	30,738	-0.01%
2022/10/24	1	12.15	0	0.00	12.15	1	30,913	0.00%
2022/10/21	7	11.88	2	12.00	12.05	5	31,132	0.02%
2022/10/20	0	11.73	0	0.00	11.70	0	30,880	0.00%
2022/10/19	2.3	11.99	3	12.00	11.85	-0.7	30,356	0.00%
2022/10/18	2	12.00	7.8	12.02	12.00	-5.8	30,391	-0.02%
2022/10/17	9.4	11.84	3	11.80	11.90	6.4	30,381	0.02%
2022/10/14	1	12.30	80	12.45	12.30	-79	29,670	-0.27%
2022/10/13	6.1	12.25	51	12.74	12.30	-45	29,490	-0.15%
2022/10/12	2	12.75	4	12.66	12.75	-2	28,844	-0.01%
2022/10/07	6	12.80	7.2	12.76	12.80	-1.2	28,503	0.00%
2022/10/06	8	12.85	2	12.73	12.85	6	28,387	0.02%
2022/10/05	0	0.00	51	12.65	12.65	-51	28,018	-0.18%
2022/10/04	34	12.52	36	12.64	12.60	-2	27,977	-0.01%
2022/10/03	1	12.45	0	0.00	12.55	1	27,645	0.00%
2022/09/30	51	12.50	2	12.55	12.60	49	27,632	0.18%
2022/09/29	0	0.00	3	12.62	12.65	-3	27,574	-0.01%
2022/09/28	2	12.53	3	12.60	12.45	-1	27,384	0.00%
2022/09/27	1	12.55	28	12.66	12.70	-27	26,904	-0.10%
2022/09/26	1	12.55	1	12.65	12.70	0	26,817	0.00%
2022/09/23	0	0.00	31.2	12.83	12.80	-31.2	26,909	-0.12%
2022/09/22	0	0.00	56.1	12.66	12.80	-56.1	26,598	-0.21%
2022/09/21	12	12.47	0	0.00	12.55	12	25,918	0.05%
2022/09/20	1	12.45	0	0.00	12.45	1	25,696	0.00%
2022/09/19	0	0.00	1	12.40	12.35	-1	25,589	0.00%
2022/09/16	3	12.37	7	12.40	12.40	-4	25,776	-0.02%
2022/09/15	20	12.40	0	12.45	12.40	20	25,850	0.08%
2022/09/14	8.5	12.23	0.1	12.30	12.30	8.4	25,889	0.03%
2022/09/13	111.8	12.53	0	0.00	12.35	111.8	25,796	0.43%	大買/鉅額交易
2022/09/12	16.1	12.69	0	0.00	12.70	16.1	25,451	0.06%
2022/09/08	0	0.00	79.3	12.91	12.95	-79.3	25,411	-0.31%
2022/09/07	128.1	12.75	0.2	12.80	12.80	127.9	25,755	0.50%	大買/鉅額交易
2022/09/06	0	0.00	6	12.90	12.85	-6	25,666	-0.02%
2022/09/05	15	12.83	10.2	12.80	12.85	4.8	25,927	0.02%
2022/09/02	108	12.80	0	0.00	12.85	108	26,181	0.41%	大買/鉅額交易
2022/09/01	140.1	12.80	45	12.87	12.80	95.1	26,109	0.36%	大買/
2022/08/31	1	12.90	12	12.89	12.85	-11	25,965	-0.04%
2022/08/30	0.1	12.75	2	12.75	12.85	-1.9	25,837	-0.01%
2022/08/29	10.1	12.60	32	12.78	12.80	-21.9	25,673	-0.09%
2022/08/26	3.5	12.76	0	0.00	12.75	3.5	25,500	0.01%
2022/08/25	2.2	12.75	22	12.80	12.75	-19.8	25,546	-0.08%
2022/08/24	25	12.68	10	12.65	12.65	15	25,672	0.06%
2022/08/23	40	12.50	0	0.00	12.50	40	25,666	0.16%
2022/08/22	0	0.00	2	12.50	12.55	-2	26,045	-0.01%
2022/08/19	13.1	12.52	10	12.50	12.55	3.1	26,201	0.01%
2022/08/18	10	12.60	0	0.00	12.60	10	26,129	0.04%
2022/08/16	23	12.70	12	12.65	12.70	11	26,263	0.04%
2022/08/15	53	12.77	49	12.77	12.80	4	26,302	0.02%
2022/08/12	0	0.00	61	12.91	12.95	-61	25,890	-0.24%
2022/08/11	50	12.90	35	12.86	12.95	15	25,664	0.06%
2022/08/10	42	12.54	7	12.45	12.55	35	25,217	0.14%
2022/08/09	11	12.21	51	12.34	12.35	-40	24,954	-0.16%
2022/08/08	0	0.00	1	12.15	12.20	-1	25,289	0.00%
2022/08/05	0	0.00	42	12.11	12.20	-42	25,866	-0.16%
2022/08/04	17	11.84	0	0.00	12.00	17	26,426	0.06%
2022/08/03	23	11.93	2	11.90	11.90	21	26,604	0.08%
2022/08/02	39	12.00	0	0.00	12.00	39	27,434	0.14%
2022/08/01	6.2	12.50	89	12.52	12.50	-82.8	28,609	-0.29%
2022/07/29	37	12.40	31	12.40	12.40	6	28,753	0.02%
2022/07/28	11	12.30	2	12.30	12.40	9	29,063	0.03%
2022/07/27	4	12.20	16	12.19	12.25	-12	28,714	-0.04%
2022/07/26	22	12.12	0	0.00	12.20	22	28,726	0.08%
2022/07/22	0	0.00	2	11.90	12.00	-2	29,133	-0.01%
2022/07/21	7	11.70	0	0.00	11.80	7	29,771	0.02%
2022/07/20	18	11.90	3	11.90	11.70	15	30,255	0.05%
2022/07/19	0	0.00	10	11.75	11.75	-10	31,332	-0.03%
2022/07/18	0	11.60	10	11.60	11.60	-10	33,225	-0.03%
2022/07/15	17	11.47	1	11.50	11.45	16	33,496	0.05%
2022/07/14	2	11.55	0	0.00	11.60	2	34,212	0.01%
2022/07/13	14	11.59	0	0.00	11.55	14	34,828	0.04%
2022/07/12	0	0.00	12	11.45	11.45	-12	36,695	-0.03%
2022/07/08	3	11.50	0	0.00	11.50	3	40,259	0.01%
2022/07/07	0	0.00	6	11.38	11.35	-6	41,252	-0.01%
2022/07/06	10.2	11.30	0	0.00	11.30	10.2	43,611	0.02%
2022/07/04	0	0.00	19	11.35	11.35	-19	49,139	-0.04%
2022/07/01	26	11.26	41	11.30	11.30	-15	52,166	-0.03%
2022/06/30	7.9	11.59	0	0.00	11.55	7.9	53,085	0.01%
2022/06/29	1	11.65	4	11.75	11.80	-3	53,692	-0.01%
2022/06/28	2	11.75	1	11.75	11.75	1	54,521	0.00%
2022/06/23	0	0.00	1	11.60	11.75	-1	57,833	0.00%
2022/06/22	2	11.68	21	11.80	11.70	-19	58,833	-0.03%
2022/06/21	5	11.81	33	11.80	11.90	-28	59,701	-0.05%
2022/06/20	8.6	11.69	0	0.00	11.55	8.6	61,376	0.01%
2022/06/17	21	11.85	42	11.95	11.95	-21	61,274	-0.03%
2022/06/16	13	12.52	0	0.00	12.20	13	62,224	0.02%
2022/06/15	1	12.15	0	0.00	12.25	1	63,451	0.00%
2022/06/14	2	12.20	3	12.10	12.20	-1	63,815	0.00%
2022/06/13	5	11.95	0	0.00	12.00	5	63,799	0.01%
2022/06/10	1	12.10	0	0.00	12.15	1	63,772	0.00%
2022/06/09	0	0.00	5	12.20	12.20	-5	63,967	-0.01%
2022/06/08	4	12.11	0	0.00	12.15	4	64,113	0.01%
2022/06/07	2	12.10	0	0.00	12.10	2	64,608	0.00%
2022/06/06	0	0.00	1	12.05	12.20	-1	65,264	0.00%
2022/06/02	6	12.05	4	12.09	12.10	2	66,074	0.00%
2022/06/01	2	12.10	0	0.00	12.10	2	67,225	0.00%
2022/05/31	68	12.38	2	12.35	12.30	66	67,276	0.10%
2022/05/30	76.1	12.48	0	0.00	12.50	76.1	67,580	0.11%
2022/05/27	62	12.25	7	12.30	12.30	55	67,699	0.08%
2022/05/26	10.1	12.10	0	0.00	12.10	10.1	68,364	0.01%
2022/05/25	0	0.00	30	12.03	12.10	-30	69,034	-0.04%
2022/05/24	2	12.25	4	12.25	12.10	-2	70,115	0.00%
2022/05/23	0	0.00	1	12.05	12.05	-1	70,133	0.00%
2022/05/20	3	12.02	0	0.00	12.00	3	70,981	0.00%
2022/05/19	0	0.00	0.2	11.95	11.95	-0.2	71,285	0.00%
2022/05/18	9	12.02	5.4	12.10	12.10	3.6	71,812	0.01%
2022/05/17	10	11.83	1	11.70	11.85	9	73,342	0.01%
2022/05/16	54	11.61	5	11.73	11.85	49	73,675	0.07%
2022/05/13	11	11.49	10	11.48	11.50	1	73,941	0.00%
2022/05/12	11	11.54	3	11.43	11.40	8	75,124	0.01%
2022/05/11	3	11.87	0	0.00	11.85	3	76,703	0.00%
2022/05/10	23	11.92	15	11.58	11.90	8	76,668	0.01%
2022/05/09	23	11.76	8	11.73	11.65	15	75,733	0.02%
2022/05/06	141	12.15	87	12.20	12.15	54	74,503	0.07%	大買/
2022/05/05	143	12.68	0	0.00	12.45	143	74,101	0.19%	大買/鉅額交易
2022/05/04	62	12.65	31	12.61	12.65	31	73,468	0.04%
2022/05/03	20.2	12.65	33	12.63	12.65	-12.8	73,638	-0.02%
2022/04/29	7	12.76	0	0.00	12.75	7	73,948	0.01%
2022/04/28	44	12.64	23	12.69	12.70	21	73,954	0.03%
2022/04/27	9	12.63	6	12.67	12.60	3	73,848	0.00%
2022/04/26	35.3	12.89	1	12.95	12.90	34.3	73,441	0.05%
2022/04/25	9.1	12.77	200	12.85	12.80	-191	73,357	-0.26%	大賣/鉅額交易
2022/04/22	69	12.81	58	12.87	13.15	11	72,550	0.02%
2022/04/21	0	0.00	11	12.45	12.50	-11	71,267	-0.02%
2022/04/20	277	12.62	105	12.40	12.70	172	72,078	0.24%	大買/大賣/鉅額交易
2022/04/19	9	12.63	1	12.65	12.60	8	72,110	0.01%
2022/04/18	20	12.58	4	12.69	12.55	16	73,264	0.02%
2022/04/15	126	13.19	0.3	13.05	13.10	125.7	71,864	0.17%	大買/鉅額交易
2022/04/14	34	13.17	142.2	13.16	13.05	-108.2	71,552	-0.15%	大賣/鉅額交易
2022/04/13	11	13.60	42	13.67	13.60	-31	69,236	-0.04%
2022/04/12	165.1	13.82	21.1	13.77	13.70	144	68,126	0.21%	大買/鉅額交易
2022/04/11	68	14.19	21	14.14	14.25	47	65,855	0.07%
2022/04/08	15	13.70	65	13.62	13.85	-50	62,694	-0.08%
2022/04/07	36.5	13.49	36.6	13.33	13.20	-0.1	60,620	0.00%
2022/04/06	5	13.15	19	13.31	13.40	-14	57,848	-0.02%
2022/04/01	5	12.94	27	12.94	12.95	-22	56,666	-0.04%
2022/03/31	5	12.91	15	12.90	12.85	-10	55,887	-0.02%
2022/03/30	13	12.80	0	0.00	12.85	13	55,075	0.02%
2022/03/29	26	12.89	6	12.97	12.90	20	54,101	0.04%
2022/03/28	99	12.57	14	12.85	12.95	85	53,147	0.16%
2022/03/25	40	12.57	34.2	12.60	12.60	5.8	51,543	0.01%
2022/03/24	31	12.75	65	12.68	12.75	-34	50,376	-0.07%
2022/03/23	55.5	12.55	37.1	12.57	12.70	18.4	49,443	0.04%
2022/03/22	9	12.12	4.7	12.11	12.20	4.3	47,518	0.01%
2022/03/21	22	11.95	166	12.00	12.10	-144	46,878	-0.31%	大賣/鉅額交易
2022/03/18	36	11.83	14.5	11.77	11.75	21.5	45,209	0.05%
2022/03/17	0	0.00	8	11.45	11.45	-8	43,396	-0.02%
2022/03/16	17	11.30	3	11.30	11.30	14	42,969	0.03%
2022/03/15	14	11.23	5	11.20	11.30	9	42,664	0.02%
2022/03/14	1	11.25	11	11.25	11.25	-10	42,591	-0.02%
2022/03/11	21	11.14	4	11.15	11.15	17	42,403	0.04%
2022/03/10	10	11.20	6	11.22	11.20	4	42,316	0.01%
2022/03/09	11	11.00	0	0.00	10.95	11	41,911	0.03%
2022/03/08	14	10.77	20	10.85	10.75	-6	41,269	-0.01%
2022/03/07	33	10.91	5	10.90	10.95	28	40,489	0.07%
2022/03/04	10	11.27	5	11.30	11.25	5	39,562	0.01%
2022/03/03	10	11.40	0.7	11.40	11.40	9.3	39,500	0.02%
2022/03/02	13	11.32	11	11.32	11.45	2	39,333	0.01%
2022/03/01	5.9	11.41	17	11.41	11.40	-11.1	38,924	-0.03%
2022/02/25	12	11.00	0	0.00	11.10	12	38,241	0.03%
2022/02/24	30.1	11.10	3	11.15	11.10	27.1	37,697	0.07%
2022/02/23	0	0.00	5	11.25	11.30	-5	36,765	-0.01%
2022/02/22	30.1	11.30	6	11.36	11.25	24.1	36,958	0.07%
2022/02/21	0	0.00	6	11.55	11.55	-6	37,209	-0.02%
2022/02/18	15	11.61	3.3	11.60	11.60	11.7	37,487	0.03%
2022/02/17	15	11.54	34.6	11.60	11.50	-19.6	36,858	-0.05%
2022/02/16	10	11.23	2.6	11.22	11.20	7.4	35,204	0.02%
2022/02/15	8	11.23	209	11.20	11.20	-201	34,749	-0.58%	大賣/鉅額交易
2022/02/14	15	11.11	76.4	11.14	11.20	-61.4	33,942	-0.18%
2022/02/11	6	10.97	88.2	10.99	11.15	-82.2	32,137	-0.26%
2022/02/09	14	10.72	5	10.65	10.65	9	29,472	0.03%
2022/02/08	9	10.68	14.6	10.61	10.70	-5.6	29,376	-0.02%
2022/02/07	7.5	10.50	9	10.43	10.50	-1.5	28,942	-0.01%
2022/01/26	12	10.29	0	0.00	10.30	12	28,407	0.04%
2022/01/25	3	10.23	9.3	10.26	10.25	-6.3	28,342	-0.02%
2022/01/24	17	10.29	1	10.35	10.35	16	28,096	0.06%
2022/01/21	10	10.33	0	0.00	10.35	10	27,713	0.04%
2022/01/20	5	10.43	30.3	10.40	10.50	-25.3	27,290	-0.09%
2022/01/19	72	10.55	0	0.00	10.50	72	26,904	0.27%
2022/01/18	4	10.63	5	10.70	10.70	-1	26,424	0.00%
2022/01/17	11	10.65	15	10.66	10.65	-4	25,951	-0.02%
2022/01/14	6	10.70	26.9	10.80	10.75	-20.9	25,421	-0.08%
2022/01/13	10	10.75	54.9	10.52	10.85	-44.8	24,736	-0.18%
2022/01/12	2	10.50	77.5	10.53	10.55	-75.5	23,544	-0.32%
2022/01/11	52	10.49	146.1	10.43	10.50	-94.1	22,728	-0.41%	大賣/
2022/01/10	0	0.00	56	10.14	10.20	-56	21,019	-0.27%
2022/01/07	0	0.00	76	10.00	10.00	-76	20,423	-0.37%
2022/01/06	0	0.00	10	9.93	9.92	-10	19,555	-0.05%
2022/01/05	0	0.00	0	9.87	9.89	0	19,409	0.00%
2022/01/04	6	9.83	0	0.00	9.84	6	19,371	0.03%
2022/01/03	4	9.87	14	9.89	9.87	-10	19,063	-0.05%
2021/12/30	2	9.93	0	0.00	9.90	2	18,894	0.01%
2021/12/29	7	9.96	28.2	9.97	9.96	-21.2	18,786	-0.11%
2021/12/28	0	9.87	0.5	9.88	9.90	-0.5	18,418	0.00%
2021/12/27	10	9.81	0	0.00	9.81	10	18,088	0.06%
2021/12/24	0	0.00	20	9.81	9.78	-20	18,340	-0.11%
2021/12/22	1	9.74	0	0.00	9.73	1	18,373	0.01%
2021/12/20	1.3	9.63	0	0.00	9.66	1.3	18,381	0.01%
2021/12/16	0	0.00	4	9.63	9.64	-4	18,590	-0.02%
2021/12/15	0	0.00	1	9.64	9.63	-1	18,942	-0.01%
2021/12/13	1.9	9.73	0	0.00	9.71	1.9	19,453	0.01%
2021/12/10	10	9.76	0	0.00	9.74	10	19,431	0.05%
2021/12/08	1	9.75	0	0.00	9.76	1	19,575	0.01%
2021/12/07	0.5	9.67	0	0.00	9.73	0.5	19,505	0.00%
2021/12/03	0	0.00	6	9.65	9.66	-6	20,897	-0.03%
2021/12/02	10	9.63	0	0.00	9.62	10	21,843	0.05%
2021/12/01	12	9.64	0.1	9.65	9.64	11.9	22,729	0.05%
2021/11/30	14	9.70	2	9.70	9.60	12	23,108	0.05%
2021/11/29	11	9.70	5	9.68	9.68	6	23,208	0.03%
2021/11/26	9.1	9.79	4	9.75	9.78	5.1	23,861	0.02%
2021/11/24	0	0.00	54.5	9.88	9.90	-54.5	31,431	-0.17%
2021/11/23	19	9.87	10	9.88	9.82	9	32,004	0.03%
2021/11/22	16	9.92	3	9.86	9.92	13	32,278	0.04%
2021/11/19	9	9.88	13	9.87	9.83	-4	32,184	-0.01%
2021/11/18	19	9.95	44.5	9.90	9.95	-25.5	32,082	-0.08%
2021/11/17	26	9.66	23.1	9.69	9.74	2.9	30,771	0.01%
2021/11/16	5	9.59	0.4	9.59	9.60	4.6	30,073	0.02%
2021/11/15	0	0.00	3	9.61	9.61	-3	30,022	-0.01%
2021/11/12	1	9.49	0	0.00	9.52	1	29,755	0.00%
2021/11/11	4	9.49	0	0.00	9.49	4	29,951	0.01%
2021/11/10	0	0.00	3	9.49	9.50	-3	30,329	-0.01%
2021/11/09	0	0.00	22	9.48	9.49	-22	30,597	-0.07%
2021/11/08	2	9.48	0	0.00	9.48	2	31,052	0.01%
2021/11/05	5	9.47	1.1	9.48	9.47	3.9	31,889	0.01%
2021/11/04	0.7	9.50	0	0.00	9.47	0.7	32,087	0.00%
2021/11/03	12	9.49	0	0.00	9.50	12	32,136	0.04%
2021/11/02	2	9.51	0	0.00	9.49	2	32,237	0.01%
2021/11/01	50.5	9.50	0	0.00	9.47	50.5	32,168	0.16%
2021/10/29	5	9.47	1	9.47	9.46	4	32,179	0.01%
2021/10/28	2	9.50	0.2	9.51	9.51	1.8	32,125	0.01%
2021/10/27	1.2	9.50	0	0.00	9.50	1.2	32,230	0.00%
2021/10/20	0.9	9.52	0	0.00	9.51	0.9	32,493	0.00%
2021/10/19	6	9.50	0	0.00	9.50	6	32,557	0.02%
2021/10/18	0	0.00	0	9.52	9.50	0	32,598	0.00%
2021/10/15	0	0.00	3.7	9.50	9.50	-3.7	32,642	-0.01%
2021/10/14	6.9	9.45	0	0.00	9.44	6.9	32,675	0.02%
2021/10/13	5.5	9.45	1.7	9.47	9.44	3.8	32,887	0.01%
2021/10/12	2	9.46	4	9.47	9.49	-2	33,142	-0.01%
2021/10/08	0.5	9.51	0	0.00	9.50	0.5	33,033	0.00%
2021/10/04	6	9.45	6	9.44	9.47	0	33,084	0.00%
2021/10/01	21.1	9.46	0	0.00	9.46	21.1	33,206	0.06%
2021/09/30	4	9.52	1	9.53	9.56	3	32,949	0.01%
2021/09/29	7	9.52	0	0.00	9.57	7	32,979	0.02%
2021/09/28	2	9.52	0	0.00	9.59	2	32,969	0.01%
2021/09/27	7	9.58	0	0.00	9.55	7	33,024	0.02%
2021/09/23	2	9.53	1.5	9.52	9.59	0.5	33,048	0.00%
2021/09/22	12	9.44	0	0.00	9.43	12	32,859	0.04%
2021/09/17	12	9.65	0	0.00	9.55	12	32,504	0.04%
2021/09/16	16	9.58	6	9.66	9.70	10	32,248	0.03%
2021/09/15	0	0.00	20	9.54	9.55	-20	31,979	-0.06%
2021/09/14	5	9.53	10	9.52	9.56	-5	31,977	-0.02%
2021/09/10	11.3	9.46	0	0.00	9.45	11.3	31,914	0.04%
2021/09/09	2	9.42	0	0.00	9.40	2	32,094	0.01%
2021/09/08	4	9.47	33.5	9.49	9.44	-29.5	31,733	-0.09%
2021/09/07	16	9.79	0	0.00	9.82	16	30,699	0.05%
2021/09/06	14	9.79	18	9.79	9.78	-4	29,785	-0.01%
2021/09/03	10	9.72	30	9.76	9.74	-20	28,869	-0.07%
2021/09/02	12.3	9.68	7	9.73	9.67	5.3	28,384	0.02%
2021/09/01	37	9.72	0	0.00	9.73	37	27,973	0.13%
2021/08/31	6	9.71	0	0.00	9.69	6	27,120	0.02%
2021/08/30	10	9.68	26	9.65	9.75	-16	19,958	-0.08%
2021/08/27	10	9.56	0	0.00	9.56	10	19,212	0.05%
2021/08/26	6	9.54	2	9.55	9.54	4	18,482	0.02%
2021/08/25	3	9.55	0	0.00	9.60	3	18,123	0.02%
2021/08/24	12	9.55	2	9.53	9.59	10	17,924	0.06%
2021/08/23	5	9.58	2	9.60	9.61	3	17,600	0.02%
2021/08/20	0	9.60	0	0.00	9.57	0	17,794	0.00%
2021/08/17	4	9.51	9	9.51	9.57	-5	19,062	-0.03%
2021/08/16	18	9.61	5	9.56	9.55	13	18,842	0.07%
2021/08/13	0	0.00	2	9.66	9.69	-2	18,673	-0.01%
2021/08/12	18	9.74	2	9.84	9.70	16	18,627	0.09%
2021/08/11	1	9.77	50.4	9.76	9.82	-49.4	18,506	-0.27%
2021/08/10	8	9.59	10.1	9.61	9.65	-2.1	18,020	-0.01%
2021/08/09	4	9.52	20	9.51	9.57	-16	18,282	-0.09%
2021/08/06	4	9.51	7	9.57	9.57	-3	18,375	-0.02%
2021/08/05	8	9.53	0	0.00	9.55	8	18,660	0.04%
2021/08/03	40	9.48	0	0.00	9.50	40	20,136	0.20%
2021/07/30	2	9.47	0	0.00	9.49	2	20,546	0.01%
2021/07/29	5	9.48	0	0.00	9.48	5	20,647	0.02%
2021/07/27	1	9.52	0	0.00	9.53	1	21,060	0.00%
2021/07/23	6	9.61	0	0.00	9.59	6	21,324	0.03%
2021/07/22	0	0.00	10	9.60	9.60	-10	21,426	-0.05%
2021/07/21	3.7	9.54	10	9.58	9.54	-6.3	21,449	-0.03%
2021/07/19	5	9.55	0	0.00	9.63	5	21,597	0.02%
2021/07/16	0	0.00	6	9.56	9.56	-6	21,899	-0.03%
2021/07/15	9	9.48	0	0.00	9.48	9	21,767	0.04%
2021/07/14	0	0.00	8	9.46	9.46	-8	22,099	-0.04%
2021/07/13	30	9.48	0	0.00	9.47	30	22,917	0.13%
2021/07/12	18	9.50	0	0.00	9.49	18	23,037	0.08%
2021/07/09	5	9.44	1	9.47	9.48	4	22,974	0.02%
2021/07/08	7	9.44	1	9.44	9.48	6	23,047	0.03%
2021/07/07	17.9	9.44	0	0.00	9.44	17.9	23,134	0.08%
2021/07/05	0.3	9.42	0	0.00	9.46	0.3	23,258	0.00%
2021/07/02	2	9.41	3.1	9.40	9.40	-1.1	23,253	0.00%
2021/07/01	6	9.42	0	0.00	9.42	6	23,245	0.03%
2021/06/30	6	9.44	0	0.00	9.45	6	23,302	0.03%
2021/06/28	4.5	9.46	0	0.00	9.46	4.5	23,586	0.02%
2021/06/24	1	9.45	0	0.00	9.44	1	23,893	0.00%
2021/06/23	2	9.47	1	9.48	9.47	1	23,854	0.00%
2021/06/22	7	9.40	0	0.00	9.38	7	23,842	0.03%
2021/06/21	43	9.37	4	9.42	9.36	39	23,768	0.16%
2021/06/18	1.9	9.44	0	0.00	9.40	1.9	23,606	0.01%
2021/06/17	8.3	9.46	0	0.00	9.45	8.3	23,321	0.04%
2021/06/16	3	9.46	0	0.00	9.45	3	23,480	0.01%
2021/06/15	5	9.48	0	0.00	9.49	5	23,388	0.02%
2021/06/11	10	9.49	0	0.00	9.51	10	23,504	0.04%
2021/06/10	1	9.50	0	0.00	9.52	1	23,674	0.00%
2021/06/08	5	9.50	0	0.00	9.48	5	23,658	0.02%
2021/06/07	2.5	9.56	0	0.00	9.51	2.5	23,796	0.01%
2021/06/04	0	0.00	0.3	9.61	9.61	-0.3	23,786	0.00%
2021/06/03	0.1	9.67	1	9.66	9.65	-0.9	24,046	0.00%
2021/06/02	0	0.00	2	9.65	9.65	-2	23,997	-0.01%
2021/06/01	3	9.59	0	0.00	9.59	3	23,803	0.01%
2021/05/31	3	9.55	3	9.63	9.61	0	23,956	0.00%
2021/05/28	13	9.52	2	9.51	9.56	11	24,026	0.05%
2021/05/27	5	9.39	0	0.00	9.39	5	23,860	0.02%
2021/05/26	4	9.43	11	9.41	9.47	-7	23,047	-0.03%
2021/05/25	0	0.00	2	9.43	9.42	-2	23,052	-0.01%
2021/05/24	7	9.35	0	0.00	9.37	7	22,981	0.03%
2021/05/21	0	0.00	2	9.46	9.41	-2	22,952	-0.01%
2021/05/20	2	9.33	0	0.00	9.35	2	22,791	0.01%
2021/05/19	9	9.40	0	0.00	9.36	9	22,619	0.04%
2021/05/18	5	9.43	6	9.47	9.48	-1	22,314	0.00%
2021/05/17	5.1	9.43	0	0.00	9.31	5.1	22,238	0.02%
2021/05/14	10	9.59	0	0.00	9.63	10	21,804	0.05%
2021/05/13	11	9.59	0	0.00	9.53	11	21,612	0.05%
2021/05/12	12	9.68	42	10.03	9.64	-30	21,153	-0.14%
2021/05/11	12	9.95	9	10.00	9.95	3	19,954	0.02%
2021/05/10	0	0.00	5	10.10	10.15	-5	19,577	-0.03%
2021/05/07	0	0.00	8	9.98	9.99	-8	19,452	-0.04%
2021/05/06	10	9.97	0	0.00	9.92	10	19,365	0.05%
2021/05/05	0	0.00	10	9.94	9.90	-10	19,256	-0.05%
2021/05/04	15	9.97	34.1	9.86	9.83	-19.1	19,167	-0.10%
2021/05/03	4	10.10	10	10.10	10.05	-6	18,680	-0.03%
2021/04/29	0	0.00	2	10.15	10.20	-2	18,676	-0.01%
2021/04/28	0	0.00	20.7	10.12	10.15	-20.7	18,571	-0.11%
2021/04/26	0.1	10.10	5	10.20	10.20	-4.9	18,503	-0.03%
2021/04/23	2	10.10	23	10.05	10.05	-21	18,318	-0.11%
2021/04/22	50	10.11	2.3	10.14	10.10	47.7	18,307	0.26%
2021/04/21	10	10.05	5	10.05	10.05	5	17,748	0.03%
2021/04/20	23.8	10.13	0	0.00	10.20	23.8	17,597	0.13%
2021/04/19	25.2	10.08	40	10.15	10.20	-14.9	17,294	-0.09%
2021/04/16	1	9.92	6	9.94	9.97	-5	16,507	-0.03%
2021/04/14	12.1	9.80	0	0.00	9.80	12.1	16,255	0.07%
2021/04/13	1	9.89	13	9.89	9.85	-12	16,212	-0.07%
2021/04/12	7	9.79	1.1	9.80	9.88	5.9	16,000	0.04%
2021/04/09	1	9.78	0	0.00	9.77	1	15,884	0.01%
2021/04/08	5.3	9.81	2.1	9.80	9.80	3.3	15,897	0.02%
2021/04/07	5	9.83	0	0.00	9.84	5	16,107	0.03%
2021/04/06	0	9.95	0	0.00	9.87	0	16,001	0.00%
2021/04/01	7	9.93	0	0.00	9.93	7	15,792	0.04%
2021/03/31	14.2	9.97	8	9.91	9.96	6.2	15,638	0.04%
2021/03/30	6	10.04	3	10.03	10.00	3	15,260	0.02%
2021/03/29	0	0.00	2.2	9.93	9.98	-2.2	15,007	-0.01%
2021/03/26	2	9.87	0	0.00	9.86	2	14,856	0.01%
2021/03/25	0	0.00	4	9.80	9.82	-4	14,973	-0.03%
2021/03/24	0	0.00	2	9.79	9.76	-2	15,066	-0.01%
2021/03/23	4	9.73	0	0.00	9.73	4	15,029	0.03%
2021/03/22	0	0.00	0.2	9.70	9.77	-0.2	15,067	0.00%
2021/03/19	8	9.72	0	0.00	9.69	8	15,238	0.05%
2021/03/18	2	9.78	0	0.00	9.76	2	15,139	0.01%
2021/03/17	11	9.78	0	0.00	9.77	11	15,139	0.07%
2021/03/16	0	0.00	19	9.83	9.87	-19	15,003	-0.13%
2021/03/15	10.1	9.78	0	0.00	9.80	10.1	15,058	0.07%
2021/03/11	0	0.00	3.3	9.77	9.73	-3.3	15,310	-0.02%
2021/03/10	20	9.70	8	9.69	9.70	12	15,122	0.08%
2021/03/09	5.5	9.66	3	9.64	9.63	2.5	14,985	0.02%
2021/03/08	0	0.00	3	9.60	9.52	-3	14,772	-0.02%
2021/03/05	4	9.53	1	9.55	9.55	3	14,755	0.02%
2021/03/04	0	0.00	9	9.48	9.54	-9	15,234	-0.06%
2021/03/03	0	0.00	1	9.57	9.61	-1	15,068	-0.01%
2021/03/02	4	9.43	32	9.50	9.40	-28	14,804	-0.19%
2021/02/26	4	9.50	1	9.52	9.47	3	14,663	0.02%
2021/02/25	0	0.00	16	9.65	9.68	-16	14,092	-0.11%
2021/02/24	2	9.60	11	9.61	9.59	-9	13,992	-0.06%
2021/02/23	0	0.00	0.6	9.56	9.56	-0.6	13,850	0.00%
2021/02/22	11	9.46	139	9.51	9.45	-128	13,764	-0.93%	大賣/鉅額交易
2021/02/19	6	9.36	1	9.47	9.47	5	13,731	0.04%
2021/02/18	3	9.44	0	0.00	9.42	3	13,697	0.02%
2021/02/17	4	9.38	2	9.42	9.44	2	13,765	0.01%
2021/02/05	15	9.24	6	9.31	9.29	9	13,509	0.07%
2021/02/04	17	9.24	2	9.29	9.29	15	13,549	0.11%
2021/02/03	0	0.00	3	9.27	9.30	-3	13,897	-0.02%
2021/02/02	4	9.26	0	0.00	9.25	4	14,162	0.03%
2021/01/29	20	9.15	35	9.16	9.10	-15	14,235	-0.11%
2021/01/28	13	9.22	0	0.00	9.21	13	13,922	0.09%
2021/01/27	3	9.27	20	9.27	9.26	-17	13,776	-0.12%
2021/01/26	23.5	9.28	15	9.28	9.28	8.5	13,733	0.06%
2021/01/25	1	9.24	0	0.00	9.36	1	13,666	0.01%
2021/01/22	41	9.29	135.6	9.26	9.26	-94.6	13,710	-0.69%	大賣/
2021/01/21	7.6	9.36	0	0.00	9.34	7.6	13,475	0.06%
2021/01/20	35	9.39	0	0.00	9.35	35	13,317	0.26%
2021/01/19	0	0.00	1	9.50	9.48	-1	12,957	-0.01%
2021/01/18	6	9.48	0	0.00	9.47	6	12,963	0.05%
2021/01/15	30	9.61	0	0.00	9.56	30	12,782	0.23%
2021/01/14	7	9.64	8	9.64	9.65	-1	12,701	-0.01%
2021/01/12	30	9.67	1	9.67	9.64	29	12,630	0.23%
2021/01/11	2	9.76	264	9.79	9.80	-262	12,524	-2.09%	大賣/鉅額交易
2021/01/08	0	0.00	8.4	9.68	9.75	-8.4	12,363	-0.07%
2021/01/07	0	0.00	5	9.67	9.65	-5	12,187	-0.04%
2021/01/06	2	9.66	17.4	9.65	9.64	-15.4	12,166	-0.13%
2021/01/05	0	0.00	24	9.68	9.73	-24	12,020	-0.20%
2021/01/04	12	9.73	11	9.74	9.71	1	12,041	0.01%
2020/12/31	0	0.00	7	9.72	9.73	-7	11,960	-0.06%
2020/12/30	6	9.61	7	9.65	9.69	-1	11,869	-0.01%
2020/12/29	5	9.58	0	0.00	9.59	5	11,584	0.04%
2020/12/28	11	9.58	2	9.59	9.59	9	11,587	0.08%
2020/12/25	8	9.58	0	0.00	9.58	8	11,630	0.07%
2020/12/24	10	9.54	0	0.00	9.58	10	11,685	0.09%
2020/12/23	10	9.50	0	0.00	9.50	10	11,787	0.08%
2020/12/22	30	9.58	7.1	9.58	9.52	22.9	11,791	0.19%
2020/12/21	1	9.61	24	9.54	9.61	-23	12,034	-0.19%
2020/12/18	31.1	9.51	0	0.00	9.43	31.1	12,087	0.26%
2020/12/17	10	9.58	0	0.00	9.57	10	12,111	0.08%
2020/12/16	0	0.00	3	9.56	9.59	-3	12,281	-0.02%
2020/12/15	28	9.50	20	9.51	9.48	8	12,309	0.06%
2020/12/14	2	9.58	10.5	9.60	9.56	-8.5	12,111	-0.07%
2020/12/11	0	0.00	2	9.61	9.61	-2	12,125	-0.02%
2020/12/10	26	9.51	41	9.54	9.60	-15	12,017	-0.12%
2020/12/09	49	9.54	1	9.52	9.53	48	11,917	0.40%
2020/12/08	56	9.74	22	9.67	9.67	34	11,665	0.29%
2020/12/07	9	9.85	6.2	9.86	9.86	2.8	11,400	0.02%
2020/12/04	9	9.87	30	9.87	9.88	-21	11,377	-0.18%
2020/12/03	16	9.83	0	0.00	9.87	16	11,349	0.14%
2020/12/02	39.3	9.85	1	9.88	9.85	38.3	11,477	0.33%
2020/12/01	25	9.89	0	0.00	9.91	25	11,536	0.22%
2020/11/30	10	9.86	1	9.95	9.95	9	11,692	0.08%
2020/11/27	5	9.86	0	0.00	9.86	5	11,440	0.04%
2020/11/26	11	9.87	0	0.00	9.90	11	11,696	0.09%
2020/11/24	22	9.85	0	0.00	9.87	22	12,255	0.18%
2020/11/23	0	0.00	2.2	9.90	9.90	-2.2	12,304	-0.02%
2020/11/19	1	9.90	0	0.00	9.85	1	12,323	0.01%
2020/11/17	20	9.83	0	9.86	9.89	20	12,298	0.16%
2020/11/16	10	9.82	1	9.90	9.89	9	12,725	0.07%
2020/11/13	14	9.83	0	0.00	9.83	14	12,610	0.11%
2020/11/12	10	9.89	0	0.00	9.90	10	12,607	0.08%
2020/11/11	0	0.00	2	10.05	10.10	-2	12,516	-0.02%
2020/11/10	1.8	9.93	55	9.89	9.93	-53.3	12,177	-0.44%
2020/11/09	0	0.00	2	9.75	9.76	-2	11,894	-0.02%
2020/11/06	0	0.00	3	9.65	9.66	-3	11,817	-0.03%
2020/11/05	0	0.00	0.5	9.63	9.62	-0.5	11,868	0.00%
2020/11/04	1	9.57	0	0.00	9.64	1	11,973	0.01%
2020/11/03	1	9.60	0	0.00	9.60	1	12,020	0.01%
2020/10/30	2	9.43	1	9.44	9.40	1	12,215	0.01%
2020/10/29	2	9.50	0	0.00	9.50	2	12,145	0.02%
2020/10/27	0	0.00	1	9.66	9.68	-1	12,322	-0.01%
2020/10/26	3	9.77	0	0.00	9.75	3	12,402	0.02%
2020/10/22	1	9.48	0	0.00	9.48	1	12,666	0.01%
2020/10/20	11	9.52	2	9.52	9.50	9	13,003	0.07%
2020/10/14	16	9.62	0	0.00	9.63	16	15,015	0.11%
2020/10/13	10	9.66	0	0.00	9.67	10	15,231	0.07%
2020/10/12	0	0.00	202	9.73	9.77	-202	15,530	-1.30%	大賣/鉅額交易
2020/10/08	2	9.80	0	0.00	9.79	2	15,562	0.01%
2020/10/07	0	0.00	10	9.81	9.84	-10	15,558	-0.06%
2020/09/30	1	9.54	0	0.00	9.54	1	15,781	0.01%
2020/09/28	2	9.55	0	0.00	9.56	2	16,090	0.01%
2020/09/25	1	9.38	0	0.00	9.33	1	16,178	0.01%
2020/09/24	15.6	9.29	0	0.00	9.21	15.6	16,178	0.10%
2020/09/23	30	9.55	0.1	9.55	9.52	29.9	15,949	0.19%
2020/09/22	17	9.63	0	0.00	9.63	17	15,678	0.11%
2020/09/21	13	9.80	22.6	9.87	9.78	-9.6	15,532	-0.06%
2020/09/18	3	9.85	0	0.00	9.87	3	15,476	0.02%
2020/09/17	27	9.86	0	0.00	9.87	27	15,425	0.18%
2020/09/16	5.2	9.87	0.4	9.90	9.86	4.8	15,579	0.03%
2020/09/15	2	9.88	0.1	9.92	9.90	1.9	15,501	0.01%
2020/09/14	2	9.90	0	0.00	9.89	2	15,719	0.01%
2020/09/11	21	9.91	0	0.00	9.93	21	15,741	0.13%
2020/09/10	6	9.91	0	0.00	9.95	6	15,778	0.04%
2020/09/09	0	0.00	0.1	9.96	9.90	-0.1	15,876	0.00%
2020/09/08	2	9.97	0	0.00	9.98	2	16,085	0.01%
2020/09/07	6.5	9.83	0	0.00	9.93	6.5	16,374	0.04%
2020/09/04	10	9.86	0	0.00	9.87	10	16,597	0.06%
2020/09/03	13.8	9.91	6.5	9.88	9.92	7.3	16,620	0.04%
2020/09/02	10.1	9.92	0	0.00	9.91	10.1	16,552	0.06%
2020/09/01	3	9.97	0	0.00	9.97	3	16,624	0.02%
2020/08/31	27	10.01	0	0.00	10.00	27	16,532	0.16%
2020/08/28	0	0.00	1.4	10.08	10.05	-1.4	16,311	-0.01%
2020/08/27	2	10.10	0	0.00	10.05	2	16,618	0.01%
2020/08/26	18	10.10	0	0.00	10.10	18	16,673	0.11%
2020/08/25	4	10.08	0	0.00	10.05	4	16,880	0.02%
2020/08/24	1	10.00	0	0.00	10.00	1	17,337	0.01%
2020/08/20	6	10.03	8	10.05	10.00	-2	17,626	-0.01%
2020/08/18	10	10.17	10	10.15	10.20	0	17,412	0.00%
2020/08/13	5	10.10	10	10.10	10.10	-5	17,579	-0.03%
2020/08/12	60	10.14	0	0.00	10.10	60	17,686	0.34%
2020/08/10	0	0.00	10	10.15	10.20	-10	17,809	-0.06%
2020/08/07	0.1	10.15	1	10.10	10.10	-0.9	17,786	0.00%
2020/08/06	2	10.13	2	10.13	10.15	0	17,849	0.00%
2020/08/05	7	10.05	0	0.00	10.05	7	17,961	0.04%
2020/08/04	10	10.08	0	0.00	10.05	10	18,197	0.05%
2020/08/03	6	10.12	0	0.00	10.00	6	18,131	0.03%
2020/07/31	5	10.12	0	0.00	10.10	5	18,189	0.03%
2020/07/30	1	10.15	3.3	10.16	10.20	-2.3	18,200	-0.01%
2020/07/29	10	10.10	0	0.00	10.10	10	18,256	0.05%
2020/07/28	8	10.09	0.5	10.15	10.10	7.5	18,338	0.04%
2020/07/27	1	10.15	0	0.00	10.15	1	18,541	0.01%
2020/07/24	0	0.00	2	10.35	10.35	-2	18,667	-0.01%
2020/07/23	22	10.53	0	0.00	10.45	22	18,661	0.12%
2020/07/22	49	10.60	3	10.60	10.60	46	18,583	0.25%
2020/07/21	15	11.05	33	11.15	11.15	-18	17,981	-0.10%
2020/07/20	4	11.06	8	11.09	11.10	-4	17,350	-0.02%
2020/07/17	21	11.10	0.5	11.10	11.10	20.5	17,135	0.12%
2020/07/16	4	11.06	50	11.10	11.10	-46	17,182	-0.27%
2020/07/15	4	10.98	0	0.00	11.00	4	17,023	0.02%
2020/07/14	1	11.00	0	0.00	10.95	1	17,162	0.01%
2020/07/10	50	11.00	3	10.97	10.95	47	17,741	0.26%
2020/07/09	0	0.00	5	11.09	11.05	-5	17,843	-0.03%
2020/07/08	0	0.00	13	11.07	11.15	-13	18,064	-0.07%
2020/07/07	0	0.00	2	11.00	11.00	-2	18,325	-0.01%
2020/07/06	0	0.00	1	11.00	11.05	-1	18,546	-0.01%
2020/07/02	6	10.90	37.9	10.89	10.95	-31.9	18,838	-0.17%
2020/06/29	53	10.80	0	0.00	10.75	53	19,503	0.27%
2020/06/24	105	10.90	0	0.00	10.85	105	19,721	0.53%	大買/鉅額交易
2020/06/23	6	10.84	0	0.00	10.90	6	20,159	0.03%
2020/06/22	11	10.90	0	0.00	10.90	11	20,145	0.05%
2020/06/19	3	10.80	0	0.00	10.80	3	20,664	0.01%
2020/06/17	1	10.95	0	0.00	11.00	1	21,170	0.00%
2020/06/16	0	0.00	1	10.95	10.95	-1	21,783	0.00%
2020/06/15	13	10.81	0	0.00	10.80	13	22,865	0.06%
2020/06/12	23	10.84	0	0.00	10.90	23	23,260	0.10%
2020/06/11	4	11.06	0	0.00	11.00	4	23,838	0.02%
2020/06/10	1	11.15	2	11.20	11.20	-1	24,163	0.00%
2020/06/09	10	11.15	0	0.00	11.15	10	25,167	0.04%
2020/06/08	11	11.16	1	11.15	11.20	10	25,780	0.04%
2020/06/03	0	0.00	15	11.10	11.15	-15	27,285	-0.05%
2020/06/02	15	10.85	10	10.90	10.85	5	27,129	0.02%
2020/06/01	101	10.80	7	10.80	10.85	94	27,072	0.35%	大買/
2020/05/29	3	10.63	0	0.00	10.60	3	26,992	0.01%
2020/05/28	13	10.67	4	10.80	10.65	9	26,681	0.03%
2020/05/27	17	10.75	0	0.00	10.80	17	27,044	0.06%
2020/05/26	5	10.70	1	10.75	10.70	4	27,325	0.01%
2020/05/25	5	10.65	0	0.00	10.65	5	27,340	0.02%
2020/05/21	5	10.75	0	0.00	10.80	5	27,603	0.02%
2020/05/20	0	0.00	1	10.70	10.75	-1	28,065	0.00%
2020/05/19	50	10.70	0	0.00	10.75	50	28,154	0.18%
2020/05/18	4	10.59	0	0.00	10.60	4	28,191	0.01%
2020/05/15	3	10.60	0	0.00	10.60	3	28,229	0.01%
2020/05/14	1	10.70	0	0.00	10.70	1	28,086	0.00%
2020/05/13	153	10.78	0	0.00	10.70	153	28,045	0.55%	大買/鉅額交易
2020/05/12	10	10.75	20	10.75	10.75	-10	28,035	-0.04%
2020/05/11	0	0.00	13.6	10.86	10.85	-13.6	28,067	-0.05%
2020/05/07	1	10.55	0	0.00	10.60	1	28,301	0.00%
2020/05/06	2	10.55	2	10.55	10.55	0	28,191	0.00%
2020/05/04	3	10.57	0	0.00	10.55	3	28,321	0.01%
2020/04/30	2	10.70	10	10.75	10.85	-8	28,349	-0.03%
2020/04/29	0	0.00	7	10.52	10.65	-7	28,719	-0.02%
2020/04/27	0	0.00	1	10.30	10.30	-1	29,638	0.00%
2020/04/24	1	10.15	0	0.00	10.15	1	29,920	0.00%
2020/04/23	12	10.15	0	0.00	10.25	12	30,030	0.04%
2020/04/22	2	9.98	0	0.00	10.15	2	29,989	0.01%
2020/04/21	1	10.10	0	0.00	10.10	1	29,929	0.00%
2020/04/20	1	10.40	0	0.00	10.35	1	29,768	0.00%
2020/04/17	1	10.50	0	0.00	10.50	1	29,919	0.00%
2020/04/16	4	10.41	22	10.40	10.55	-18	29,751	-0.06%
2020/04/15	4	10.50	4	10.60	10.65	0	29,474	0.00%
2020/04/14	0	0.00	22	10.35	10.45	-22	29,437	-0.07%
2020/04/10	19	10.39	2	10.35	10.45	17	29,087	0.06%
2020/04/09	140	9.95	2	9.95	10.05	138	28,815	0.48%	大買/鉅額交易
2020/04/08	5	9.76	10	9.82	9.84	-5	28,381	-0.02%
2020/04/07	1	9.71	0	0.00	9.72	1	28,152	0.00%
2020/04/06	12	9.52	5	9.56	9.59	7	27,910	0.03%
2020/04/01	9	9.61	0	0.00	9.58	9	28,151	0.03%
2020/03/31	11	9.60	0	0.00	9.69	11	27,994	0.04%
2020/03/30	1	9.73	1	9.69	9.68	0	27,578	0.00%
2020/03/27	3	9.88	4	9.95	9.86	-1	27,234	0.00%
2020/03/26	10	9.68	5	9.75	9.72	5	26,820	0.02%
2020/03/25	28	9.80	5	9.80	9.80	23	26,882	0.09%
2020/03/24	0	0.00	2	9.45	9.30	-2	26,531	-0.01%
2020/03/23	8	9.03	0	0.00	9.00	8	26,312	0.03%
2020/03/20	10	9.33	1	9.17	9.46	9	26,101	0.03%
2020/03/19	64	8.81	9.6	8.75	8.61	54.4	25,510	0.21%
2020/03/18	28	9.60	1	9.60	9.48	27	24,421	0.11%
2020/03/17	68	9.78	0	0.00	9.73	68	23,846	0.29%
2020/03/16	12	10.03	0	0.00	10.00	12	22,979	0.05%
2020/03/13	60	9.96	48	9.95	10.30	12	22,372	0.05%
2020/03/12	94	10.80	127.8	10.90	10.70	-33.8	21,272	-0.16%	大賣/
2020/03/11	66	11.24	0	0.00	11.20	66	20,545	0.32%
2020/03/10	18	11.01	2	11.10	11.20	16	20,254	0.08%
2020/03/09	37	11.37	1	11.35	11.30	36	19,438	0.19%
2020/03/06	22	11.84	0	0.00	11.80	22	18,286	0.12%
2020/03/04	0	0.00	0.1	11.95	11.90	-0.1	18,257	0.00%
2020/03/03	2	11.95	1.1	11.95	11.90	0.9	18,140	0.01%
2020/03/02	24	11.82	4	11.79	11.80	20	18,055	0.11%
2020/02/27	3	12.02	0	0.00	12.00	3	17,920	0.02%
2020/02/26	12	12.05	0	0.00	12.05	12	17,701	0.07%
2020/02/25	10	12.05	0	0.00	12.05	10	17,525	0.06%
2020/02/24	6	12.10	1	12.10	12.10	5	17,463	0.03%
2020/02/21	9	12.14	0	0.00	12.15	9	17,300	0.05%
2020/02/20	40	12.30	2	12.30	12.25	38	16,697	0.23%
2020/02/19	0	0.00	1	12.25	12.30	-1	16,645	-0.01%
2020/02/18	4	12.20	0	0.00	12.25	4	16,650	0.02%
2020/02/17	3	12.15	0	0.00	12.15	3	16,780	0.02%
2020/02/14	2	12.15	0	0.00	12.15	2	16,886	0.01%
2020/02/13	5	12.20	1	12.20	12.20	4	16,934	0.02%
2020/02/12	13	12.19	0	0.00	12.15	13	17,307	0.08%
2020/02/11	2	12.20	0	0.00	12.15	2	17,243	0.01%
2020/02/10	6	12.13	10	12.05	12.20	-4	17,214	-0.02%
2020/02/07	4	12.35	0	0.00	12.30	4	17,079	0.02%
2020/02/06	0	0.00	43	12.35	12.45	-43	17,108	-0.25%
2020/02/05	22	12.25	10	12.25	12.30	12	17,096	0.07%
2020/02/04	0	0.00	12	12.29	12.30	-12	17,042	-0.07%
2020/02/03	5	12.02	0	0.00	12.10	5	17,173	0.03%
2020/01/31	12	12.37	0	0.00	12.35	12	16,566	0.07%
2020/01/30	19	12.32	117	12.31	12.30	-98	16,285	-0.60%	大賣/
2020/01/20	1	12.75	31	12.67	12.75	-30	15,191	-0.20%
2020/01/16	1	12.55	0	0.00	12.55	1	14,604	0.01%
2020/01/15	2	12.50	0	0.00	12.50	2	14,593	0.01%
2020/01/13	2	12.55	0	0.00	12.60	2	14,462	0.01%
2020/01/10	1	12.50	5	12.45	12.50	-4	14,313	-0.03%
2020/01/09	0.5	12.50	0	0.00	12.45	0.5	14,208	0.00%
2020/01/08	9	12.48	0	0.00	12.40	9	14,297	0.06%
2020/01/06	6	12.58	0	0.00	12.55	6	13,862	0.04%
2020/01/03	12	12.60	1	12.60	12.65	11	13,910	0.08%
2019/12/31	43	12.65	0	0.00	12.60	43	14,012	0.31%
2019/12/30	1	12.60	34.1	12.60	12.65	-33.1	14,121	-0.23%
2019/12/27	0	0.00	53.6	12.60	12.60	-53.6	15,582	-0.34%
2019/12/25	1	12.55	0	0.00	12.55	1	15,934	0.01%
2019/12/24	0.1	12.60	6	12.55	12.60	-5.9	16,059	-0.04%
2019/12/23	1	12.55	0	0.00	12.60	1	16,221	0.01%
2019/12/20	0	0.00	0.9	12.60	12.55	-0.9	16,348	-0.01%
2019/12/19	1	12.60	0	0.00	12.55	1	16,260	0.01%
2019/12/18	8	12.54	0	0.00	12.60	8	16,479	0.05%
2019/12/17	2	12.45	31.5	12.50	12.55	-29.5	16,753	-0.18%
2019/12/16	8	12.50	0	0.00	12.45	8	17,372	0.05%
2019/12/13	11	12.50	0.6	12.50	12.45	10.4	17,457	0.06%
2019/12/12	2	12.50	1	12.45	12.50	1	17,471	0.01%
2019/12/11	2	12.45	1	12.45	12.40	1	17,508	0.01%
2019/12/10	1	12.45	0	0.00	12.40	1	17,531	0.01%
2019/12/04	11	12.45	6	12.40	12.40	5	17,945	0.03%
2019/12/02	1	12.50	0	0.00	12.40	1	18,039	0.01%
2019/11/29	27	12.50	0.3	12.55	12.50	26.7	17,872	0.15%
2019/11/28	1	12.55	0	0.00	12.55	1	17,857	0.01%
2019/11/26	1	12.50	6	12.56	12.60	-5	17,876	-0.03%
2019/11/21	7	12.45	0	0.00	12.40	7	17,601	0.04%
2019/11/20	0.2	12.55	0	0.00	12.50	0.2	17,604	0.00%
2019/11/19	1.3	12.55	0	0.00	12.50	1.3	17,676	0.01%
2019/11/15	10	12.50	0	0.00	12.45	10	18,040	0.06%
2019/11/14	23	12.40	2.3	12.41	12.40	20.7	18,048	0.11%
2019/11/13	12	12.49	5	12.45	12.45	7	18,177	0.04%
2019/11/11	19	12.53	0	0.00	12.50	19	18,937	0.10%
2019/11/08	2	12.70	0	0.00	12.70	2	19,216	0.01%
2019/11/07	3	12.70	2	12.75	12.75	1	19,685	0.01%
2019/11/06	2	12.68	22	12.75	12.75	-20	19,622	-0.10%
2019/11/05	30	12.75	0.1	12.80	12.80	30	19,560	0.15%
2019/11/04	1	12.75	6.1	12.77	12.80	-5.1	19,833	-0.03%
2019/11/01	2	12.73	0	0.00	12.75	2	19,890	0.01%
2019/10/31	0	0.00	4	12.75	12.85	-4	20,106	-0.02%
2019/10/30	2	12.60	5	12.60	12.65	-3	19,862	-0.02%
2019/10/29	2	12.60	0	0.00	12.60	2	19,881	0.01%
2019/10/28	0	0.00	0.2	12.60	12.55	-0.2	20,008	0.00%
2019/10/25	0	0.00	3	12.60	12.65	-3	20,115	-0.01%
2019/10/23	1	12.55	0	0.00	12.55	1	20,177	0.00%
2019/10/22	0.2	12.70	10	12.65	12.70	-9.8	20,208	-0.05%
2019/10/21	1	12.55	0	0.00	12.60	1	20,245	0.00%
2019/10/18	1	12.60	0	0.00	12.60	1	20,224	0.00%
2019/10/17	3	12.65	0	0.00	12.70	3	20,182	0.01%
2019/10/16	5	12.65	10	12.65	12.65	-5	20,374	-0.02%
2019/10/14	0	0.00	90	12.55	12.60	-90	20,669	-0.44%
2019/10/09	2	12.50	0	0.00	12.45	2	20,699	0.01%
2019/10/08	0	0.00	6	12.60	12.60	-6	20,706	-0.03%
2019/10/07	54	12.50	0	0.00	12.50	54	20,640	0.26%
2019/10/04	53	12.55	0	0.00	12.55	53	20,633	0.26%
2019/10/03	142	12.58	34.2	12.56	12.55	107.8	20,551	0.52%	大買/鉅額交易
2019/10/02	54.8	12.83	0	0.00	12.40	54.8	19,129	0.29%
2019/10/01	3	12.85	30	12.75	12.85	-27	18,562	-0.15%
2019/09/27	0.5	12.85	22	12.80	12.75	-21.5	18,647	-0.12%
2019/09/25	2	12.85	2	12.75	12.85	0	21,143	0.00%
2019/09/24	0.8	12.95	0	0.00	12.90	0.8	21,140	0.00%
2019/09/23	2	12.85	2	12.80	12.80	0	21,062	0.00%
2019/09/20	0	0.00	4	12.86	13.00	-4	20,802	-0.02%
2019/09/19	9	12.60	5	12.65	12.75	4	20,400	0.02%
2019/09/17	1	12.30	0	0.00	12.30	1	19,723	0.01%
2019/09/16	1	12.30	0	0.00	12.30	1	20,123	0.00%
2019/09/11	11	12.30	0	0.00	12.30	11	20,609	0.05%
2019/09/09	13	12.25	2	12.25	12.25	11	20,857	0.05%
2019/09/06	11	12.25	2	12.30	12.25	9	20,924	0.04%
2019/09/04	4	12.20	0	0.00	12.25	4	22,128	0.02%
2019/09/02	3	12.25	0	0.00	12.25	3	22,875	0.01%
2019/08/30	0	0.00	40	12.25	12.30	-40	23,752	-0.17%
2019/08/29	48	12.30	2	12.20	12.20	46	24,257	0.19%
2019/08/28	10	12.25	1	12.15	12.25	9	24,762	0.04%
2019/08/27	2	12.13	0	0.00	12.05	2	25,238	0.01%
2019/08/26	0	0.00	3	12.10	12.05	-3	25,454	-0.01%
2019/08/23	3	12.20	2	12.20	12.20	1	25,491	0.00%
2019/08/22	5	12.25	0	0.00	12.30	5	25,413	0.02%
2019/08/21	1	12.30	0	0.00	12.30	1	25,569	0.00%
2019/08/20	1	12.45	19	12.53	12.45	-18	25,381	-0.07%
2019/08/19	71	12.55	0	0.00	12.50	71	25,279	0.28%
2019/08/16	5	12.42	0	0.00	12.50	5	25,381	0.02%
2019/08/15	9	12.49	0	0.00	12.50	9	25,253	0.04%
2019/08/14	36	12.62	9	12.61	12.65	27	25,443	0.11%
2019/08/13	20	13.39	1	13.40	13.40	19	24,937	0.08%
2019/08/12	24.1	13.40	31	13.35	13.50	-6.9	24,365	-0.03%
2019/08/08	14	13.34	0	0.00	13.35	14	23,843	0.06%
2019/08/06	16	13.04	3	13.15	13.15	13	23,884	0.05%
2019/08/05	50	13.26	20	13.25	13.25	30	23,735	0.13%
2019/08/02	3	13.25	0	0.00	13.30	3	23,835	0.01%
2019/08/01	13	13.42	0	0.00	13.40	13	23,730	0.05%
2019/07/30	15	13.45	0	0.00	13.40	15	23,957	0.06%
2019/07/29	0	0.00	10	13.45	13.45	-10	24,092	-0.04%
2019/07/26	1	13.45	2	13.45	13.45	-1	24,248	0.00%
2019/07/24	0	0.00	1	13.40	13.30	-1	24,777	0.00%
2019/07/22	1.1	13.40	0	0.00	13.40	1.1	25,918	0.00%
2019/07/19	0	0.00	3	13.35	13.30	-3	26,063	-0.01%
2019/07/18	3	13.27	1.8	13.29	13.30	1.2	26,096	0.00%
2019/07/17	1	13.30	0	0.00	13.35	1	25,998	0.00%
2019/07/16	3	13.35	0	0.00	13.35	3	25,934	0.01%
2019/07/15	58	13.55	0	0.00	13.50	58	25,743	0.23%
2019/07/11	2	13.48	21	13.45	13.45	-19	25,828	-0.07%
2019/07/10	50	13.45	0	0.00	13.45	50	25,915	0.19%
2019/07/09	0	0.00	2	13.40	13.30	-2	25,950	-0.01%
2019/07/08	3.1	13.35	100	13.30	13.35	-96.9	26,083	-0.37%
2019/07/05	0	0.00	14	13.40	13.40	-14	26,099	-0.05%
2019/07/04	13	13.30	0	0.00	13.30	13	26,095	0.05%
2019/07/03	15	13.02	12	13.01	13.15	3	26,036	0.01%
2019/07/02	38	13.36	0	0.00	13.25	38	25,012	0.15%
2019/07/01	0	0.00	3	13.65	13.65	-3	23,602	-0.01%
2019/06/28	0	0.00	9.1	13.65	13.65	-9.1	23,551	-0.04%
2019/06/27	1	13.65	6	13.65	13.70	-5	23,814	-0.02%
2019/06/26	7	13.69	0	0.00	13.60	7	24,015	0.03%
2019/06/24	0.2	13.65	0	0.00	13.65	0.2	24,432	0.00%
2019/06/21	10	13.56	5	13.55	13.50	5	24,497	0.02%
2019/06/20	3	13.70	11	13.70	13.70	-8	24,204	-0.03%
2019/06/19	25	13.75	0	0.00	13.80	25	23,961	0.10%
2019/06/18	2	13.65	5	13.70	13.70	-3	23,797	-0.01%
2019/06/17	0	0.00	14	13.60	13.60	-14	23,937	-0.06%
2019/06/14	3.1	13.45	0	0.00	13.50	3.1	23,723	0.01%
2019/06/13	2.4	13.44	1	13.40	13.40	1.4	23,748	0.01%
2019/06/12	18.4	13.19	7	13.14	13.30	11.4	23,564	0.05%
2019/06/11	2	13.63	0	0.00	13.60	2	22,669	0.01%
2019/06/10	0.2	13.75	1.1	13.71	13.75	-0.9	22,516	0.00%
2019/06/06	15	13.66	0	0.00	13.55	15	22,198	0.07%
2019/06/05	9	13.61	6	13.54	13.65	3	21,558	0.01%
2019/06/04	90	13.26	118	13.24	13.35	-28	21,161	-0.13%	大賣/
2019/06/03	10	13.05	6	13.03	13.10	4	21,471	0.02%
2019/05/31	2	12.95	1	12.95	12.95	1	21,664	0.00%
2019/05/29	2	12.70	0	0.00	12.70	2	21,378	0.01%
2019/05/28	2	12.70	0	0.00	12.65	2	21,565	0.01%
2019/05/27	12	12.68	0	0.00	12.65	12	21,544	0.06%
2019/05/24	0	0.00	2	12.60	12.65	-2	22,314	-0.01%
2019/05/23	4	12.61	0	0.00	12.60	4	22,460	0.02%
2019/05/21	1	12.55	10	12.50	12.70	-9	22,286	-0.04%
2019/05/20	1	12.45	0	0.00	12.45	1	21,829	0.00%
2019/05/17	1	12.45	0	0.00	12.35	1	21,715	0.00%
2019/05/16	1	12.40	0	0.00	12.40	1	21,671	0.00%
2019/05/14	1	12.25	10	12.30	12.40	-9	22,276	-0.04%
2019/05/13	50	12.55	11	12.60	12.45	39	22,088	0.18%
2019/05/10	1	12.55	3	12.60	12.50	-2	21,997	-0.01%
2019/05/09	25	12.43	0	0.00	12.35	25	21,797	0.11%
2019/05/08	10	12.50	0	0.00	12.50	10	21,662	0.05%
2019/05/07	21	12.54	0	0.00	12.50	21	21,626	0.10%
2019/05/06	34	12.44	0	0.00	12.50	34	21,399	0.16%
2019/05/03	21	12.65	13	12.65	12.60	8	21,137	0.04%
2019/05/02	6	12.75	1	12.70	12.75	5	20,837	0.02%
2019/04/30	0	0.00	31	12.80	12.75	-31	20,642	-0.15%
2019/04/29	10	12.63	11	12.59	12.65	-1	20,241	0.00%
2019/04/26	42	12.19	0	0.00	12.20	42	19,491	0.22%
2019/04/25	52	12.05	0	0.00	12.10	52	19,131	0.27%
2019/04/22	10	11.95	0	0.00	11.90	10	19,018	0.05%
2019/04/19	5	11.90	0	0.00	11.90	5	18,949	0.03%
2019/04/18	1	11.90	0	0.00	11.90	1	18,964	0.01%
2019/04/16	1	11.95	5	11.95	11.95	-4	18,879	-0.02%
2019/04/12	5.1	12.00	1	12.00	12.00	4.1	18,753	0.02%
2019/04/11	1	12.00	0.2	12.05	12.05	0.8	18,572	0.00%
2019/04/10	1	12.00	12	12.05	12.10	-11	18,496	-0.06%
2019/04/09	0	0.00	3	12.10	12.05	-3	18,382	-0.02%
2019/04/08	3	12.03	0	0.00	12.05	3	18,303	0.02%
2019/04/02	3	12.02	0	0.00	12.00	3	18,020	0.02%
2019/04/01	25	12.05	9.5	12.04	12.05	15.5	17,875	0.09%
2019/03/29	2	11.85	10	11.90	12.00	-8	17,538	-0.05%
2019/03/28	1	11.75	0	0.00	11.80	1	17,402	0.01%
2019/03/27	51	11.78	0	0.00	11.80	51	17,282	0.30%
2019/03/26	12	11.72	0	0.00	11.70	12	17,075	0.07%
2019/03/25	10	11.65	2.6	11.67	11.70	7.4	17,207	0.04%
2019/03/20	36	11.80	1	11.85	11.85	35	17,059	0.21%
2019/03/19	10	11.95	10	11.90	11.90	0	16,686	0.00%
2019/03/18	0	0.00	0.3	11.95	11.95	-0.3	16,684	0.00%
2019/03/15	23	11.86	14	11.89	11.85	9	16,586	0.05%
2019/03/14	3	11.85	0	0.00	11.85	3	16,562	0.02%
2019/03/13	6	11.85	0	0.00	11.90	6	16,603	0.04%
2019/03/12	1.1	11.95	0	0.00	11.95	1.1	16,423	0.01%
2019/03/11	4	11.90	4	11.90	11.85	0	16,506	0.00%
2019/03/08	1	11.75	1.2	11.80	11.75	-0.2	16,446	0.00%
2019/03/07	64	11.91	68.8	12.00	11.85	-4.8	16,474	-0.03%
2019/03/06	10	11.56	14	11.67	11.75	-4	15,875	-0.03%
2019/02/27	15	11.37	1	11.40	11.35	14	15,300	0.09%
2019/02/26	12	11.40	2	11.40	11.40	10	15,099	0.07%
2019/02/25	1	11.45	3	11.30	11.45	-2	14,936	-0.01%
2019/02/22	11	11.30	0	0.00	11.30	11	14,282	0.08%
2019/02/20	1	11.25	0	0.00	11.30	1	14,015	0.01%
2019/02/19	0	0.00	0	11.25	11.25	0	13,912	0.00%
2019/02/18	2	11.25	0.3	11.25	11.25	1.7	14,073	0.01%
2019/02/14	2	11.25	0	0.00	11.25	2	14,319	0.01%
2019/02/13	0	0.00	0.4	11.10	11.05	-0.4	13,880	0.00%
2019/02/12	10	11.10	1	11.10	11.10	9	13,905	0.06%
2019/01/28	3	10.95	7	11.01	11.00	-4	14,562	-0.03%
2019/01/21	0	0.00	12	10.89	10.90	-12	15,035	-0.08%
2019/01/18	1.1	10.81	0	0.00	10.85	1.1	15,408	0.01%
2019/01/15	0	0.00	1	10.75	10.80	-1	16,783	-0.01%
2019/01/11	0	0.00	2	10.75	10.75	-2	16,931	-0.01%
2019/01/07	20	10.50	0	0.00	10.60	20	18,151	0.11%
2019/01/02	1	10.35	0	0.00	10.30	1	20,286	0.00%
2018/12/25	1	10.25	0	0.00	10.25	1	21,515	0.00%
2018/12/24	0	0.00	20	10.35	10.40	-20	21,777	-0.09%
2018/12/21	10	10.25	0	0.00	10.25	10	22,630	0.04%
2018/12/19	1	10.35	1	10.35	10.40	0	23,005	0.00%
2018/12/18	6	10.43	0	0.00	10.40	6	23,139	0.03%
2018/12/17	5	10.64	6	10.65	10.60	-1	23,086	0.00%
2018/12/11	13	10.70	1	10.75	10.75	12	23,835	0.05%
2018/12/06	3	10.62	0	0.00	10.60	3	24,943	0.01%
2018/12/04	0	0.00	5	10.74	10.80	-5	25,455	-0.02%
2018/11/27	6	10.45	6	10.40	10.50	0	29,697	0.00%
2018/11/23	5	10.50	0	0.00	10.45	5	30,551	0.02%
2018/11/22	0	0.00	70	10.51	10.50	-70	30,852	-0.23%
2018/11/21	10	10.50	0	0.00	10.60	10	31,289	0.03%
2018/11/20	3	10.62	0	0.00	10.60	3	31,617	0.01%
2018/11/19	1	10.70	0	0.00	10.75	1	32,071	0.00%
2018/11/15	3	10.73	3	10.75	10.75	0	33,629	0.00%
2018/11/14	11	10.65	11.2	10.66	10.75	-0.2	34,115	0.00%
2018/11/13	2	10.48	0	0.00	10.60	2	34,279	0.01%
2018/11/12	2	10.60	2	10.60	10.60	0	34,308	0.00%
2018/11/09	0	0.00	4	10.55	10.55	-4	34,413	-0.01%
2018/11/08	0	0.00	2	10.60	10.65	-2	34,590	-0.01%
2018/11/07	5	10.45	18	10.46	10.50	-13	34,389	-0.04%
2018/11/06	0	0.00	10	10.25	10.25	-10	34,703	-0.03%
2018/11/05	0	0.00	10	10.20	10.25	-10	35,367	-0.03%
2018/11/02	0	0.00	3.3	10.20	10.25	-3.3	35,425	-0.01%
2018/10/31	5	10.20	3	10.20	10.20	2	35,768	0.01%
2018/10/30	0	0.00	10	10.00	10.10	-10	35,458	-0.03%
2018/10/26	23	9.97	0	0.00	10.05	23	35,975	0.06%
2018/10/25	1	9.98	0	0.00	9.99	1	35,847	0.00%
2018/10/24	3	10.15	50	10.05	10.05	-47	36,192	-0.13%
2018/10/23	5	10.40	1	10.30	10.30	4	35,953	0.01%
2018/10/22	0	0.00	2	10.50	10.55	-2	36,000	-0.01%
2018/10/19	0	0.00	7	10.20	10.45	-7	36,142	-0.02%
2018/10/18	2	10.40	0	0.00	10.40	2	36,238	0.01%
2018/10/17	2	10.53	2	10.65	10.50	0	36,104	0.00%
2018/10/12	33.8	10.58	17	10.61	10.70	16.8	35,651	0.05%
2018/10/11	29	10.56	3.6	10.53	10.45	25.4	35,340	0.07%
2018/10/09	0	0.00	6	11.07	11.10	-6	34,044	-0.02%
2018/10/08	0	0.00	1	10.90	10.95	-1	33,828	0.00%
2018/10/05	3	10.85	5	10.89	10.85	-2	33,762	-0.01%
2018/10/04	1	11.15	0	0.00	11.05	1	33,559	0.00%
2018/10/03	0.7	11.25	1	11.25	11.25	-0.3	33,397	0.00%
2018/10/02	1	11.20	1	11.25	11.25	0	33,764	0.00%
2018/10/01	1	11.15	25	11.22	11.25	-24	34,232	-0.07%
2018/09/28	5	11.00	0	0.00	11.10	5	34,062	0.01%
2018/09/26	77	11.10	0	0.00	11.05	77	34,116	0.23%
2018/09/25	0	0.00	0.5	11.00	11.00	-0.5	34,015	0.00%
2018/09/21	5	10.89	1	10.90	10.85	4	34,225	0.01%
2018/09/20	0	0.00	5	10.90	10.95	-5	34,227	-0.01%
2018/09/19	3	10.95	0	0.00	10.95	3	34,239	0.01%
2018/09/17	2	10.95	0	0.00	10.90	2	33,966	0.01%
2018/09/14	0	0.00	20	11.10	11.00	-20	33,661	-0.06%
2018/09/13	4	10.95	7	10.96	10.95	-3	33,336	-0.01%
2018/09/12	0	0.00	10	10.65	10.70	-10	32,950	-0.03%
2018/09/11	0	0.00	7	10.45	10.55	-7	32,807	-0.02%
2018/09/10	5	10.58	70	10.50	10.55	-65	32,732	-0.20%
2018/09/07	7	10.72	3	10.60	10.65	4	32,650	0.01%
2018/09/06	10	10.51	28	10.54	10.55	-18	32,230	-0.06%
2018/09/05	53	11.14	10	11.10	11.10	43	30,621	0.14%
2018/09/04	17	11.15	0	0.00	11.20	17	29,357	0.06%
2018/09/03	14	11.20	0	0.00	11.20	14	29,023	0.05%
2018/08/31	3	11.18	0	0.00	11.10	3	28,851	0.01%
2018/08/30	68	11.10	15	11.12	11.10	53	28,746	0.18%
2018/08/29	3	11.20	134	11.20	11.20	-131	28,626	-0.46%	大賣/鉅額交易
2018/08/28	14	11.25	10	11.21	11.20	4	28,523	0.01%
2018/08/27	12	11.22	7	11.21	11.25	5	28,033	0.02%
2018/08/24	10	11.00	10	11.00	11.05	0	27,687	0.00%
2018/08/23	54	11.01	10	10.95	11.00	44	28,050	0.16%
2018/08/22	15	11.00	10	11.00	11.00	5	27,843	0.02%
2018/08/21	11	10.79	34.5	10.72	10.80	-23.5	26,787	-0.09%
2018/08/20	1	10.50	0	0.00	10.55	1	26,148	0.00%
2018/08/17	142	10.40	0	0.00	10.40	142	25,796	0.55%	大買/鉅額交易
2018/08/14	0	0.00	23	10.45	10.45	-23	25,459	-0.09%
2018/08/13	7	10.40	13.3	10.46	10.40	-6.3	25,417	-0.02%
2018/08/10	3	10.48	11	10.43	10.45	-8	24,773	-0.03%
2018/08/08	3	10.28	60	10.20	10.25	-57	24,152	-0.24%
2018/08/07	4	10.20	4	10.25	10.20	0	24,203	0.00%
2018/08/06	13	10.15	4	10.15	10.15	9	24,187	0.04%
2018/08/02	20	9.99	0	0.00	9.98	20	24,515	0.08%
2018/08/01	1	10.05	10	10.05	10.10	-9	24,181	-0.04%
2018/07/31	64	10.00	66	10.05	10.10	-2	24,097	-0.01%
2018/07/26	4	9.75	0	0.00	9.76	4	22,896	0.02%
2018/07/25	3	9.73	5	9.72	9.72	-2	22,881	-0.01%
2018/07/23	1	9.62	0	0.00	9.62	1	22,788	0.00%
2018/07/19	0	0.00	0	9.57	9.57	0	22,668	0.00%
2018/07/18	2	9.58	0	0.00	9.61	2	22,716	0.01%
2018/07/16	0	0.00	11	9.57	9.60	-11	22,807	-0.05%
2018/07/13	12	9.60	0	0.00	9.63	12	22,731	0.05%
2018/07/12	0	0.00	2	9.48	9.57	-2	22,632	-0.01%
2018/07/10	10	9.43	0	0.00	9.49	10	22,451	0.04%
2018/07/06	10	9.22	3	9.21	9.21	7	21,646	0.03%
2018/07/05	2	9.33	122	9.30	9.29	-120	21,957	-0.55%	大賣/鉅額交易
2018/07/04	2	9.35	0	0.00	9.38	2	22,200	0.01%
2018/07/02	0	0.00	5	9.59	9.49	-5	22,035	-0.02%
2018/06/29	5	9.35	10	9.39	9.41	-5	21,560	-0.02%
2018/06/28	0	0.00	3	9.41	9.41	-3	21,285	-0.01%
2018/06/26	4	9.50	0	0.00	9.46	4	21,376	0.02%
2018/06/25	1	9.47	0	0.00	9.52	1	21,296	0.00%
2018/06/22	1	9.46	1	9.45	9.47	0	21,444	0.00%
2018/06/21	0	0.00	4	9.56	9.53	-4	21,465	-0.02%
2018/06/20	3	9.57	0	0.00	9.58	3	21,763	0.01%
2018/06/19	10	9.60	0	0.00	9.56	10	22,657	0.04%
2018/06/15	8	9.60	0	0.00	9.66	8	22,453	0.04%
2018/06/14	16	9.65	0	0.00	9.61	16	22,225	0.07%
2018/06/12	2	9.76	1	9.81	9.76	1	22,203	0.00%
2018/06/11	17	9.82	0	0.00	9.82	17	21,931	0.08%
2018/06/08	20	9.69	0	0.00	9.69	20	21,642	0.09%
2018/06/06	10	9.40	2	9.44	9.44	8	20,754	0.04%
2018/06/05	0	0.00	4	9.32	9.31	-4	20,406	-0.02%
2018/06/01	0	0.00	2	9.18	9.21	-2	20,048	-0.01%
2018/05/31	6	9.17	6	9.23	9.15	0	19,846	0.00%
2018/05/30	8	9.26	0	0.00	9.23	8	19,037	0.04%
2018/05/29	3	9.31	1	9.32	9.33	2	18,721	0.01%
2018/05/28	30	9.32	0	0.00	9.33	30	18,757	0.16%
2018/05/25	0	0.00	2	9.29	9.30	-2	18,877	-0.01%
2018/05/24	4	9.29	0	0.00	9.30	4	18,946	0.02%
2018/05/23	5	9.23	10	9.22	9.25	-5	19,274	-0.03%
2018/05/22	13	9.28	0	0.00	9.27	13	19,354	0.07%
2018/05/18	1	9.28	0	0.00	9.32	1	19,112	0.01%
2018/05/16	1	9.25	0	0.00	9.26	1	19,189	0.01%
2018/05/15	17	9.28	50	9.27	9.25	-33	19,272	-0.17%
2018/05/14	6	9.28	1	9.28	9.28	5	19,543	0.03%
2018/05/11	6	9.22	0	0.00	9.23	6	19,390	0.03%
2018/05/10	5	9.11	0	0.00	9.15	5	19,006	0.03%
2018/05/09	7	9.09	0	0.00	9.05	7	18,673	0.04%
2018/05/08	3	9.08	6	9.08	9.09	-3	18,559	-0.02%
2018/05/04	12	9.01	0	0.00	9.00	12	18,723	0.06%
2018/05/02	13	9.11	0	0.00	9.12	13	18,453	0.07%
2018/04/30	56	9.05	6	9.09	9.12	50	18,541	0.27%
2018/04/27	20	8.95	0	0.00	8.95	20	18,152	0.11%
2018/04/26	1	8.87	0	0.00	8.87	1	18,176	0.01%
2018/04/25	13	8.88	0	0.00	8.89	13	18,161	0.07%
2018/04/24	1	8.91	28	8.92	8.92	-27	18,177	-0.15%
2018/04/23	12	8.92	10	8.90	8.93	2	18,153	0.01%
2018/04/18	5	8.82	2	8.83	8.82	3	18,518	0.02%
2018/04/17	0	0.00	3	8.81	8.82	-3	18,516	-0.02%
2018/04/16	20	8.86	0	0.00	8.87	20	18,549	0.11%
2018/04/13	0	0.00	4	8.88	8.87	-4	18,467	-0.02%
2018/04/12	5	8.88	1	8.89	8.89	4	18,466	0.02%
2018/04/11	6	8.91	7	8.89	8.90	-1	18,271	-0.01%
2018/04/10	5	8.74	4	8.83	8.84	1	17,584	0.01%
2018/04/09	15	8.70	3	8.70	8.71	12	16,977	0.07%
2018/03/31	0	0.00	1	8.73	8.72	-1	16,314	-0.01%
2018/03/29	1	8.69	2	8.69	8.70	-1	15,882	-0.01%
2018/03/28	3	8.69	0	0.00	8.69	3	15,649	0.02%
2018/03/23	8	8.71	0	0.00	8.73	8	14,992	0.05%
2018/03/22	15	8.78	0	0.00	8.78	15	14,498	0.10%
2018/03/20	1	8.65	0	0.00	8.65	1	13,308	0.01%
2018/03/19	29	8.67	0	0.00	8.67	29	13,209	0.22%
2018/03/16	10	8.66	0	0.00	8.67	10	13,138	0.08%
2018/03/12	2	8.69	0	0.00	8.69	2	12,574	0.02%
2018/03/09	0	0.00	1	8.62	8.61	-1	12,447	-0.01%
2018/03/06	0	0.00	2	8.61	8.59	-2	12,612	-0.02%
2018/02/23	1	8.80	1	8.73	8.73	0	12,346	0.00%
2018/02/21	0.3	8.55	0	0.00	8.59	0.3	12,009	0.00%
2018/02/06	10	8.35	47	8.35	8.36	-37	11,065	-0.33%
2018/02/01	11	8.67	0	0.00	8.64	11	10,332	0.11%
2018/01/24	30	8.75	0	0.00	8.77	30	9,600	0.31%
2018/01/23	4	8.80	0	0.00	8.80	4	9,296	0.04%
2018/01/19	0	0.00	1	8.80	8.84	-1	9,088	-0.01%
2018/01/18	11	8.83	0	0.00	8.77	11	9,078	0.12%
2018/01/17	2	8.75	0	0.00	8.82	2	8,829	0.02%
2018/01/15	17	8.72	0	0.00	8.74	17	8,494	0.20%
2018/01/10	10	8.51	0	0.00	8.53	10	7,633	0.13%
2018/01/03	0	0.00	0.4	8.38	8.40	-0.4	7,404	-0.01%