臺企銀 (2834)-元富-文心券商分點個股進出

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
15.20
漲跌
▲0.25
漲幅
+1.67%
成交量
11,346張
產業
上市金融類股
1327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－元富-文心券商分點個股進出

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

元富-文心券商分點個股進出
元富-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1.5	15.08	25.1	15.12	15.20	-23.6	15,244	-0.15%
2024/12/02	4.2	14.98	0	0.00	14.95	4.2	15,175	0.03%
2024/11/29	12.3	14.87	0	0.00	14.80	12.3	15,114	0.08%
2024/11/28	8	14.91	0	0.00	14.95	8	15,173	0.05%
2024/11/27	21	15.06	2	15.10	15.00	19	15,197	0.13%
2024/11/26	30	15.20	0.6	15.25	15.15	29.4	15,090	0.19%
2024/11/25	36	15.25	0	0.00	15.25	36	15,080	0.24%
2024/11/22	20.2	15.20	30	15.40	15.40	-9.8	14,903	-0.07%
2024/11/21	5	15.20	5	15.35	15.35	0	14,726	0.00%
2024/11/20	15.1	15.38	150	15.45	15.25	-134.9	14,299	-0.94%	大賣/鉅額交易
2024/11/19	2	15.30	32	15.40	15.55	-30	13,782	-0.22%
2024/11/18	0.6	14.97	13	14.93	15.00	-12.4	13,181	-0.09%
2024/11/15	1.4	14.92	5	14.95	14.85	-3.6	12,993	-0.03%
2024/11/14	5.8	14.80	5	14.80	14.75	0.8	13,095	0.01%
2024/11/13	48.5	14.72	0	0.00	14.70	48.5	13,181	0.37%
2024/11/12	18.5	15.02	5.7	15.04	14.95	12.9	12,957	0.10%
2024/11/11	9.5	15.18	0	0.00	15.10	9.5	12,877	0.07%
2024/11/08	11	15.39	82	15.36	15.35	-71	12,834	-0.55%
2024/11/07	1.1	15.40	2	15.40	15.40	-0.9	13,476	-0.01%
2024/11/06	1.4	15.36	0.2	15.40	15.30	1.2	14,410	0.01%
2024/11/05	5.7	15.32	2	15.30	15.30	3.7	15,464	0.02%
2024/11/04	0	15.45	0	0.00	15.40	0	16,488	0.00%
2024/11/01	12.2	15.40	0	0.00	15.40	12.2	17,885	0.07%
2024/10/30	1.4	15.50	3.3	15.50	15.50	-1.9	18,404	-0.01%
2024/10/29	11	15.48	2	15.40	15.45	9	18,848	0.05%
2024/10/28	0	0.00	1.3	15.60	15.60	-1.3	19,181	-0.01%
2024/10/25	2	15.60	0	0.00	15.65	2	19,523	0.01%
2024/10/24	0	0.00	22	15.60	15.60	-22	19,822	-0.11%
2024/10/23	10.4	15.63	0	0.00	15.55	10.4	20,179	0.05%
2024/10/22	0.7	15.75	0	0.00	15.80	0.7	20,550	0.00%
2024/10/21	0.1	15.80	0.2	15.80	15.80	-0.1	21,026	0.00%
2024/10/18	0.1	15.70	5	15.80	15.90	-4.9	21,454	-0.02%
2024/10/17	0.1	15.65	1	15.70	15.75	-0.9	21,868	0.00%
2024/10/16	2.1	15.60	0	0.00	15.65	2.1	22,146	0.01%
2024/10/15	0.2	15.58	5	15.60	15.75	-4.8	22,251	-0.02%
2024/10/14	3.2	15.50	10	15.50	15.55	-6.8	22,255	-0.03%
2024/10/11	33.1	15.42	0	0.00	15.40	33.1	22,398	0.15%
2024/10/09	6.1	15.45	0	0.00	15.50	6.1	22,568	0.03%
2024/10/08	13.3	15.49	10	15.60	15.55	3.3	22,771	0.01%
2024/10/07	16.9	15.66	0	0.00	15.65	16.9	23,837	0.07%
2024/10/04	6.3	15.69	0	0.00	15.70	6.3	24,132	0.03%
2024/10/01	6.1	15.75	6	15.88	15.85	0.1	24,231	0.00%
2024/09/30	0.2	16.00	1.5	15.95	15.95	-1.3	24,415	-0.01%
2024/09/27	0.2	16.00	0	0.00	15.95	0.2	25,022	0.00%
2024/09/26	1.7	15.95	18	15.97	16.00	-16.3	25,013	-0.06%
2024/09/25	1.2	15.80	25	15.90	16.00	-23.8	25,056	-0.10%
2024/09/24	2.4	15.71	0	0.00	15.80	2.4	24,937	0.01%
2024/09/23	4.2	15.75	12	15.88	15.80	-7.8	25,055	-0.03%
2024/09/20	14.4	15.74	22	15.85	15.85	-7.6	25,148	-0.03%
2024/09/19	0.2	15.65	0.1	15.70	15.75	0.1	25,137	0.00%
2024/09/18	14.9	15.67	6.8	15.70	15.70	8.1	25,436	0.03%
2024/09/16	2.1	15.61	5	15.55	15.65	-2.9	25,580	-0.01%
2024/09/13	21.3	15.55	21.2	15.64	15.60	0.1	25,701	0.00%
2024/09/12	0.1	15.35	8	15.53	15.60	-7.9	25,961	-0.03%
2024/09/11	25	15.26	0	0.00	15.20	25	26,296	0.10%
2024/09/10	1	15.50	0	0.00	15.45	1	26,229	0.00%
2024/09/09	5.1	15.30	19	15.36	15.45	-13.9	26,283	-0.05%
2024/09/06	5	15.35	5	15.55	15.55	0	26,204	0.00%
2024/09/05	0.1	15.55	7	15.56	15.40	-6.9	26,277	-0.03%
2024/09/04	42	15.39	0	0.00	15.30	42	26,381	0.16%
2024/09/03	10.3	15.75	2	15.75	15.75	8.3	26,454	0.03%
2024/09/02	25.3	15.77	0	0.00	15.75	25.3	26,671	0.09%
2024/08/30	16	15.75	0	0.00	15.80	16	26,824	0.06%
2024/08/29	17.5	15.75	0	0.00	15.80	17.5	26,781	0.07%
2024/08/28	0.5	15.90	2	15.85	15.80	-1.5	26,770	-0.01%
2024/08/27	33	15.88	0	0.00	15.85	33	27,146	0.12%
2024/08/26	6	16.00	23	16.05	16.05	-17	27,396	-0.06%
2024/08/23	47	15.76	30	15.93	15.85	17	27,497	0.06%
2024/08/22	28	15.90	0	0.00	15.90	28	27,412	0.10%
2024/08/21	1	15.90	0	0.00	16.00	1	27,489	0.00%
2024/08/20	1	15.90	12	16.00	15.95	-11	27,503	-0.04%
2024/08/19	0.4	16.00	0	0.00	16.00	0.4	27,647	0.00%
2024/08/16	1	16.00	16	16.03	16.00	-15	27,692	-0.05%
2024/08/15	42.6	15.88	5	15.85	15.80	37.6	27,820	0.13%
2024/08/14	20	15.94	53	15.94	15.95	-33	27,950	-0.12%
2024/08/13	70.6	15.83	16	15.90	15.80	54.6	27,849	0.20%
2024/08/12	5.1	16.04	1	16.05	16.00	4.1	27,826	0.01%
2024/08/09	33.4	15.87	43	15.98	15.80	-9.6	27,862	-0.03%
2024/08/08	36	15.71	47.1	15.75	15.60	-11.1	27,385	-0.04%
2024/08/07	60.6	17.85	3	17.92	17.95	57.6	26,668	0.22%
2024/08/06	44	17.61	6	17.60	17.60	38	25,886	0.15%
2024/08/05	75.8	17.66	10	17.57	17.30	65.8	25,188	0.26%
2024/08/02	41.1	18.59	4	18.69	18.60	37.1	23,955	0.15%
2024/08/01	11	18.81	108	18.86	19.00	-97	23,621	-0.41%	大賣/
2024/07/31	0.7	18.70	5	18.60	18.75	-4.3	23,760	-0.02%
2024/07/30	11	18.41	2	18.40	18.60	9	23,672	0.04%
2024/07/29	9	18.53	5	18.60	18.55	4	23,790	0.02%
2024/07/26	16.8	18.32	1	18.35	18.35	15.8	23,790	0.07%
2024/07/23	52.5	18.50	9	18.58	18.55	43.5	24,399	0.18%
2024/07/22	33.1	18.16	26	18.06	18.15	7.1	24,071	0.03%
2024/07/19	9.5	18.35	5	18.60	18.30	4.5	23,709	0.02%
2024/07/18	2	18.55	45	18.52	18.65	-43	23,583	-0.18%
2024/07/17	25	18.37	0	0.00	18.35	25	23,484	0.11%
2024/07/16	5	18.45	1	18.60	18.45	4	23,668	0.02%
2024/07/15	3.3	18.47	0	0.00	18.50	3.3	23,997	0.01%
2024/07/12	0.1	18.60	2	18.60	18.60	-1.9	24,062	-0.01%
2024/07/11	6.1	18.53	50	18.55	18.55	-43.9	24,050	-0.18%
2024/07/10	3	18.45	11.4	18.41	18.45	-8.4	24,271	-0.03%
2024/07/09	63	18.52	4	18.45	18.40	59	24,250	0.24%
2024/07/08	7	19.20	1.5	19.18	19.20	5.5	23,117	0.02%
2024/07/05	106	18.81	0	0.00	19.00	106	22,823	0.46%	大買/鉅額交易
2024/07/04	1	18.70	5.4	18.80	18.75	-4.4	22,663	-0.02%
2024/07/03	5	18.75	5	18.73	18.75	0	22,497	0.00%
2024/07/02	4	18.15	0	0.00	18.15	4	21,991	0.02%
2024/07/01	0.4	18.25	12	18.32	18.30	-11.6	21,978	-0.05%
2024/06/28	4.3	18.05	0	0.00	18.20	4.3	22,167	0.02%
2024/06/26	2.2	17.90	0.1	18.00	17.90	2.1	22,570	0.01%
2024/06/25	4	18.01	7.9	18.04	18.00	-3.9	22,607	-0.02%
2024/06/24	30	18.15	10	18.15	18.15	20	22,878	0.09%
2024/06/21	7.1	17.94	0	0.00	17.95	7.1	22,807	0.03%
2024/06/20	0	17.90	10.3	17.85	17.90	-10.3	22,779	-0.05%
2024/06/19	2	17.80	22.7	17.73	17.80	-20.7	22,931	-0.09%
2024/06/18	1	17.31	37	17.49	17.55	-36	23,072	-0.16%
2024/06/17	0.7	17.23	20	17.15	17.25	-19.3	23,134	-0.08%
2024/06/14	0.1	17.15	1	17.20	17.15	-0.9	23,829	0.00%
2024/06/13	0	0.00	7.4	17.20	17.15	-7.4	25,056	-0.03%
2024/06/12	2.2	17.15	7	17.15	17.15	-4.8	28,341	-0.02%
2024/06/11	2	17.13	1	17.10	17.10	1	30,407	0.00%
2024/06/07	2.1	17.20	12	17.25	17.30	-9.9	30,818	-0.03%
2024/06/06	2.3	17.10	3.2	17.05	17.10	-0.9	30,635	0.00%
2024/06/05	0	16.90	8	16.92	16.95	-8	30,897	-0.03%
2024/06/04	8.3	16.75	0	0.00	16.75	8.3	31,453	0.03%
2024/06/03	0	0.00	1	16.85	16.85	-1	31,646	0.00%
2024/05/31	0	0.00	5	16.90	16.90	-5	31,800	-0.02%
2024/05/30	22.1	16.78	0	0.00	16.70	22.1	31,736	0.07%
2024/05/29	5	16.90	0	0.00	16.85	5	31,609	0.02%
2024/05/28	0	16.95	0	0.00	17.00	0	31,538	0.00%
2024/05/27	0.1	16.95	0	0.00	16.90	0.1	32,009	0.00%
2024/05/24	11.1	16.95	11.4	16.86	16.90	-0.3	32,139	0.00%
2024/05/23	36.1	16.95	0	0.00	16.95	36.1	32,196	0.11%
2024/05/22	1.2	17.05	3	17.05	17.10	-1.8	32,027	-0.01%
2024/05/21	1.5	16.98	0	0.00	17.00	1.5	31,994	0.00%
2024/05/20	0.4	17.19	2	17.15	17.15	-1.6	31,735	0.00%
2024/05/17	0	0.00	1	17.15	17.15	-1	31,547	0.00%
2024/05/16	1.2	17.10	1	17.10	17.15	0.2	31,510	0.00%
2024/05/15	1	17.05	1	17.05	17.05	0	31,346	0.00%
2024/05/14	8	17.01	0	0.00	16.95	8	31,189	0.03%
2024/05/13	2.1	17.10	12	17.24	17.10	-9.9	30,991	-0.03%
2024/05/10	2	17.00	29	16.98	17.10	-27	30,748	-0.09%
2024/05/09	15.2	17.03	4	17.03	16.80	11.2	30,467	0.04%
2024/05/08	2	17.05	0	0.00	17.10	2	30,063	0.01%
2024/05/07	7.3	17.08	0	0.00	17.10	7.3	29,949	0.02%
2024/05/06	12	17.21	17	17.11	17.25	-5	29,607	-0.02%
2024/05/03	1	17.05	0	17.15	17.05	1	29,025	0.00%
2024/05/02	2	16.95	45.4	17.02	17.10	-43.4	28,687	-0.15%
2024/04/30	0	16.90	2	16.90	16.95	-2	28,225	-0.01%
2024/04/29	2	16.85	30	16.84	16.90	-28	27,917	-0.10%
2024/04/26	0.9	16.50	8	16.46	16.45	-7.1	26,995	-0.03%
2024/04/25	6	16.36	0	0.00	16.40	6	26,972	0.02%
2024/04/24	4.6	16.52	5	16.56	16.55	-0.4	26,838	0.00%
2024/04/23	3	16.48	9	16.52	16.60	-6	26,739	-0.02%
2024/04/22	0	16.25	75	16.26	16.35	-75	26,384	-0.28%
2024/04/19	46	15.94	5	16.05	16.15	41	25,973	0.16%
2024/04/18	16.4	16.04	16	16.15	16.20	0.3	25,429	0.00%
2024/04/17	8.1	15.90	23	16.00	16.00	-14.9	25,246	-0.06%
2024/04/16	72.2	15.86	5	15.85	15.80	67.2	25,095	0.27%
2024/04/15	11.4	15.99	5.4	16.05	16.05	6.1	24,599	0.02%
2024/04/12	8.3	16.07	0	0.00	16.05	8.3	24,303	0.03%
2024/04/11	12.2	16.10	0	0.00	16.10	12.2	24,153	0.05%
2024/04/10	0	0.00	7	16.20	16.20	-7	24,125	-0.03%
2024/04/09	1	16.05	1.5	16.06	16.10	-0.5	24,050	0.00%
2024/04/08	0	0.00	10	16.00	16.05	-10	24,003	-0.04%
2024/04/03	2.1	15.90	13	15.98	15.90	-10.9	23,789	-0.05%
2024/04/02	17	15.91	21	15.93	16.00	-4	23,700	-0.02%
2024/04/01	18.4	16.09	0	0.00	16.05	18.4	23,358	0.08%
2024/03/29	17	16.05	8	16.12	16.15	9	23,044	0.04%
2024/03/28	20.6	15.90	10	15.90	15.90	10.6	22,583	0.05%
2024/03/27	3.8	15.82	12.1	15.90	15.80	-8.3	22,318	-0.04%
2024/03/26	18	15.78	27	15.77	15.75	-9	21,850	-0.04%
2024/03/25	30.5	15.76	3	15.78	15.75	27.5	21,596	0.13%
2024/03/22	17	15.81	21.1	15.80	15.75	-4.1	21,398	-0.02%
2024/03/21	13	15.70	5	15.70	15.75	8	21,065	0.04%
2024/03/20	19.5	15.60	26.3	15.62	15.55	-6.9	20,641	-0.03%
2024/03/19	60	15.59	52	15.59	15.60	8	20,231	0.04%
2024/03/18	30.5	15.90	43.5	15.86	15.80	-13	19,440	-0.07%
2024/03/15	110.5	16.30	122.1	16.21	16.35	-11.6	18,148	-0.06%	大買/大賣/
2024/03/14	115	16.55	330.6	16.55	16.55	-215.6	14,994	-1.44%	大買/大賣/鉅額交易
2024/03/13	5	15.00	107.2	15.06	15.05	-102.2	12,874	-0.79%	大賣/鉅額交易
2024/03/12	0.1	14.65	107.1	14.79	14.85	-107	12,265	-0.87%	大賣/鉅額交易
2024/03/11	0	0.00	58	14.73	14.55	-58	11,872	-0.49%
2024/03/08	7	14.55	44.9	14.55	14.60	-37.9	11,414	-0.33%
2024/03/07	10	14.30	21.2	14.45	14.45	-11.2	10,739	-0.10%
2024/03/06	6	14.25	14.9	14.27	14.25	-8.9	10,403	-0.09%
2024/03/05	5	14.15	6.5	14.09	14.15	-1.5	10,760	-0.01%
2024/03/01	0	13.95	6.8	14.08	14.00	-6.8	10,426	-0.07%
2024/02/29	0.4	13.95	33.1	13.93	14.00	-32.7	10,318	-0.32%
2024/02/27	9.6	13.75	19.3	13.72	13.75	-9.7	9,824	-0.10%
2024/02/26	2.2	13.55	20	13.55	13.60	-17.8	9,562	-0.19%
2024/02/23	0	0.00	10.1	13.50	13.45	-10.1	9,457	-0.11%
2024/02/22	0	13.50	3	13.55	13.50	-3	9,608	-0.03%
2024/02/21	1	13.60	8.5	13.60	13.50	-7.5	9,617	-0.08%
2024/02/20	22	13.55	0	0.00	13.55	22	9,731	0.23%
2024/02/19	0	0.00	12	13.48	13.50	-12	9,669	-0.12%
2024/02/16	0	13.40	6	13.36	13.40	-6	9,819	-0.06%
2024/02/15	14.3	13.35	57	13.36	13.35	-42.7	9,793	-0.44%
2024/02/05	1	13.35	0	0.00	13.35	1	9,709	0.01%
2024/02/02	0	13.40	5	13.40	13.40	-5	9,728	-0.05%
2024/02/01	2	13.45	20	13.42	13.40	-18	9,735	-0.18%
2024/01/31	0	13.30	5	13.35	13.35	-5	9,738	-0.05%
2024/01/30	2	13.35	7	13.42	13.30	-5	9,713	-0.05%
2024/01/29	0.4	13.40	6	13.40	13.45	-5.6	9,756	-0.06%
2024/01/26	2	13.35	11	13.34	13.35	-9	9,816	-0.09%
2024/01/25	0	13.30	0	0.00	13.30	0	9,824	0.00%
2024/01/24	2	13.25	25	13.25	13.20	-23	9,823	-0.23%
2024/01/23	0	0.00	3	13.20	13.20	-3	9,920	-0.03%
2024/01/22	9	13.19	0	0.00	13.15	9	9,973	0.09%
2024/01/19	5	13.05	5	13.20	13.25	0	9,922	0.00%
2024/01/18	0.5	13.25	5	13.25	13.20	-4.5	10,037	-0.05%
2024/01/17	2.5	13.20	5	13.20	13.20	-2.5	10,044	-0.02%
2024/01/16	39	13.40	3	13.40	13.30	36	9,931	0.36%
2024/01/15	8	13.53	0	0.00	13.50	8	9,769	0.08%
2024/01/12	1.2	13.60	0.1	13.60	13.60	1.1	10,002	0.01%
2024/01/11	0	0.00	5	13.70	13.60	-5	10,111	-0.05%
2024/01/10	0	0.00	6.9	13.58	13.50	-6.9	10,203	-0.07%
2024/01/09	0	13.55	0	0.00	13.55	0	10,200	0.00%
2024/01/08	5	13.55	5	13.70	13.60	0	10,201	0.00%
2024/01/05	4	13.51	0	0.00	13.55	4	10,218	0.04%
2024/01/04	3	13.50	0.1	13.55	13.55	2.9	10,286	0.03%
2024/01/03	15	13.52	0	0.00	13.55	15	10,351	0.14%
2024/01/02	15	13.65	0	0.00	13.70	15	10,316	0.15%
2023/12/29	0	13.70	0	0.00	13.70	0	10,266	0.00%
2023/12/28	5.4	13.65	22	13.71	13.75	-16.6	10,416	-0.16%
2023/12/27	0	13.60	0	0.00	13.70	0	10,468	0.00%
2023/12/26	0.2	13.55	0	0.00	13.60	0.2	10,426	0.00%
2023/12/25	2	13.55	2.5	13.55	13.55	-0.5	10,417	0.00%
2023/12/22	0	0.00	6	13.55	13.55	-6	10,486	-0.06%
2023/12/21	1	13.50	14	13.50	13.55	-13	10,577	-0.12%
2023/12/20	6	13.58	0	0.00	13.55	6	10,591	0.06%
2023/12/19	15	13.61	1	13.63	13.65	14	10,582	0.13%
2023/12/18	9	13.68	0	0.00	13.75	9	10,705	0.08%
2023/12/15	2	13.80	1.6	13.80	13.80	0.4	10,695	0.00%
2023/12/14	0	0.00	10	13.80	13.85	-10	10,527	-0.09%
2023/12/13	0	0.00	16	13.70	13.70	-16	10,340	-0.15%
2023/12/12	18	13.70	23	13.69	13.70	-5	10,418	-0.05%
2023/12/11	0	0.00	5	13.60	13.70	-5	10,417	-0.05%
2023/12/08	0	0.00	3.1	13.50	13.50	-3.1	10,275	-0.03%
2023/12/07	2	13.50	3	13.45	13.50	-1	10,224	-0.01%
2023/12/06	9	13.50	19	13.51	13.55	-10	10,289	-0.10%
2023/12/05	23	13.42	8.5	13.45	13.45	14.5	10,265	0.14%
2023/12/04	7	13.51	48	13.50	13.50	-41	10,276	-0.40%
2023/12/01	20	13.50	5	13.55	13.55	15	10,313	0.15%
2023/11/30	3	13.57	0	0.00	13.50	3	10,316	0.03%
2023/11/29	1.1	13.50	0	0.00	13.50	1.1	9,741	0.01%
2023/11/28	1.4	13.50	3	13.60	13.55	-1.6	9,719	-0.02%
2023/11/27	8.1	13.47	3	13.60	13.45	5.1	9,959	0.05%
2023/11/24	0	0.00	6	13.53	13.55	-6	10,085	-0.06%
2023/11/22	0	13.40	6.3	13.45	13.40	-6.3	10,085	-0.06%
2023/11/21	14	13.35	19	13.44	13.45	-5	10,043	-0.05%
2023/11/20	1	13.35	7	13.37	13.40	-6	9,855	-0.06%
2023/11/17	6	13.33	5	13.25	13.30	1	9,792	0.01%
2023/11/16	5	13.20	10	13.23	13.20	-5	9,644	-0.05%
2023/11/15	0.4	13.19	27.5	13.10	13.20	-27.1	9,739	-0.28%
2023/11/14	12	13.00	0.8	13.05	13.00	11.2	9,649	0.12%
2023/11/13	0	13.05	8	13.05	13.05	-8	9,988	-0.08%
2023/11/10	0	0.00	0	13.10	13.00	0	10,603	0.00%
2023/11/09	10	13.05	0	0.00	13.10	10	11,007	0.09%
2023/11/08	15	13.07	11.1	13.10	13.10	3.9	11,476	0.03%
2023/11/07	0	13.16	0	0.00	13.15	0	11,620	0.00%
2023/11/06	1	13.20	18.9	13.23	13.20	-17.9	11,718	-0.15%
2023/11/03	4.5	13.02	21	13.02	13.10	-16.5	11,840	-0.14%
2023/11/02	1.2	12.90	3.4	12.95	12.90	-2.1	12,187	-0.02%
2023/11/01	3	12.80	0	0.00	12.85	3	12,171	0.02%
2023/10/31	0	12.80	0.5	12.90	12.75	-0.5	12,229	0.00%
2023/10/30	3	12.85	0	0.00	12.85	3	12,456	0.02%
2023/10/27	5	12.85	3	12.85	12.80	2	12,467	0.02%
2023/10/26	5.5	12.75	7	12.86	12.70	-1.5	12,772	-0.01%
2023/10/25	0	0.00	21	12.91	12.85	-21	12,845	-0.16%
2023/10/24	36.3	12.81	10	12.85	12.80	26.3	13,276	0.20%
2023/10/23	17.5	12.92	0.2	13.00	12.90	17.3	13,392	0.13%
2023/10/20	35.6	12.88	10	13.00	13.00	25.6	13,534	0.19%
2023/10/19	8.2	13.10	10	13.12	13.05	-1.8	13,402	-0.01%
2023/10/18	4	13.23	5	13.20	13.20	-1	13,425	-0.01%
2023/10/17	0.6	13.30	0	0.00	13.20	0.6	13,419	0.00%
2023/10/16	0.9	13.34	1.1	13.30	13.30	-0.2	13,598	0.00%
2023/10/13	3.8	13.35	0	13.40	13.35	3.8	13,918	0.03%
2023/10/12	12.7	13.40	0.4	13.45	13.45	12.3	14,076	0.09%
2023/10/11	1	13.35	0	0.00	13.40	1	14,094	0.01%
2023/10/06	0.3	13.25	10	13.20	13.25	-9.7	14,117	-0.07%
2023/10/05	5	13.05	3	13.10	13.05	2	14,290	0.01%
2023/10/04	11	13.05	0	0.00	13.00	11	14,432	0.08%
2023/10/03	24	13.22	0.1	13.25	13.15	23.9	14,419	0.17%
2023/10/02	3.2	13.27	0	0.00	13.30	3.2	14,589	0.02%
2023/09/28	2	13.25	4	13.25	13.20	-2	14,817	-0.01%
2023/09/27	0	0.00	5	13.20	13.15	-5	14,913	-0.03%
2023/09/26	1.2	13.25	1	13.20	13.20	0.2	15,006	0.00%
2023/09/25	0	0.00	32	13.35	13.35	-32	15,014	-0.21%
2023/09/22	8.7	13.17	5	13.25	13.20	3.7	15,093	0.02%
2023/09/21	62	13.30	1.5	13.38	13.25	60.5	15,103	0.40%
2023/09/20	0	13.50	0	0.00	13.45	0	14,960	0.00%
2023/09/19	7	13.51	2	13.50	13.50	5	15,038	0.03%
2023/09/18	3	13.55	7.2	13.59	13.55	-4.2	15,178	-0.03%
2023/09/15	0.3	13.60	0	0.00	13.60	0.3	15,265	0.00%
2023/09/14	1.1	13.55	0	13.60	13.60	1.1	15,208	0.01%
2023/09/13	0	0.00	5.9	13.49	13.45	-5.9	15,274	-0.04%
2023/09/12	5	13.40	51	13.42	13.40	-46	15,711	-0.29%
2023/09/11	20	13.35	2.1	13.36	13.35	17.9	15,744	0.11%
2023/09/08	12.4	13.40	0	0.00	13.35	12.4	15,769	0.08%
2023/09/07	12.1	13.38	0	0.00	13.35	12.1	15,850	0.08%
2023/09/06	9.2	13.36	0	0.00	13.35	9.2	16,189	0.06%
2023/09/05	2	13.48	0	0.00	13.45	2	16,350	0.01%
2023/09/04	1.2	13.51	0	0.00	13.50	1.2	16,445	0.01%
2023/09/01	15	13.54	0	0.00	13.45	15	16,718	0.09%
2023/08/31	17.4	13.54	7	13.60	13.35	10.4	16,781	0.06%
2023/08/30	3	13.90	10	13.90	13.90	-7	16,689	-0.04%
2023/08/29	0.4	13.90	2	13.90	13.90	-1.6	16,603	-0.01%
2023/08/28	0	0.00	28	13.86	13.85	-28	16,659	-0.17%
2023/08/24	0	0.00	9	13.82	13.80	-9	17,196	-0.05%
2023/08/22	0	0.00	1	13.80	13.80	-1	17,432	-0.01%
2023/08/21	11.1	13.80	0	0.00	13.75	11.1	17,541	0.06%
2023/08/18	11	13.69	0	0.00	13.65	11	17,540	0.06%
2023/08/17	4.1	13.59	12	13.56	13.65	-7.9	17,476	-0.05%
2023/08/16	34.1	13.51	0	0.00	13.50	34.1	17,206	0.20%
2023/08/15	42.7	13.80	30	13.77	13.80	12.7	16,752	0.08%
2023/08/14	71	13.99	45	13.96	13.95	26	16,693	0.16%
2023/08/10	12	14.21	1	14.25	14.25	11	16,533	0.07%
2023/08/09	9.1	14.11	0	0.00	14.20	9.1	16,585	0.05%
2023/08/08	14	14.20	0	0.00	14.15	14	16,420	0.09%
2023/08/07	40	14.35	0	0.00	14.35	40	16,195	0.25%
2023/08/04	2	14.35	11.8	14.30	14.30	-9.8	16,266	-0.06%
2023/08/02	25.4	14.39	61	14.46	14.25	-35.6	16,308	-0.22%
2023/08/01	0	0.00	50	14.51	14.55	-50	16,121	-0.31%
2023/07/31	41	14.50	17.1	14.49	14.40	23.9	16,196	0.15%
2023/07/28	41.6	14.42	20.3	14.55	14.45	21.2	15,895	0.13%
2023/07/27	12	14.40	30.8	14.46	14.50	-18.8	15,738	-0.12%
2023/07/26	21.1	14.15	67	14.32	14.30	-46	15,432	-0.30%
2023/07/25	0	0.00	9	14.15	14.15	-9	15,296	-0.06%
2023/07/24	61	14.11	0	0.00	14.10	61	15,144	0.40%
2023/07/21	15	14.25	15	14.27	14.25	0	15,017	0.00%
2023/07/20	0	0.00	0	14.25	14.25	0	15,085	0.00%
2023/07/19	20	14.20	9	14.35	14.25	11	15,029	0.07%
2023/07/18	10	14.25	69	14.27	14.30	-59	14,937	-0.39%
2023/07/17	0.7	14.15	17	14.17	14.20	-16.3	14,741	-0.11%
2023/07/14	5	14.09	5	14.10	14.10	0	14,680	0.00%
2023/07/13	22	14.02	0.1	14.10	14.00	21.9	14,754	0.15%
2023/07/12	56.1	14.08	1.4	14.11	14.05	54.7	14,756	0.37%
2023/07/11	2	14.20	0	0.00	14.20	2	14,772	0.01%
2023/07/10	0	0.00	76	14.16	14.15	-76	14,848	-0.51%
2023/07/07	37	14.00	0	0.00	14.05	37	15,060	0.25%
2023/07/06	1	14.10	0	0.00	14.10	1	15,328	0.01%
2023/07/05	0	0.00	13	14.31	14.30	-13	15,200	-0.09%
2023/07/04	0	14.25	0	0.00	14.30	0	15,200	0.00%
2023/07/03	0.2	14.25	0	0.00	14.30	0.2	15,331	0.00%
2023/06/30	2	14.20	14	14.23	14.25	-12	15,665	-0.08%
2023/06/29	3.1	14.20	5	14.25	14.20	-1.9	15,681	-0.01%
2023/06/28	2.4	14.13	122	14.11	14.20	-119.6	15,748	-0.76%	大賣/鉅額交易
2023/06/27	0	0.00	17.5	14.10	14.10	-17.5	15,799	-0.11%
2023/06/26	0	0.00	7	14.10	14.10	-7	15,936	-0.04%
2023/06/21	0	0.00	11	14.17	14.20	-11	16,064	-0.07%
2023/06/20	0.1	14.10	0	0.00	14.20	0.1	16,188	0.00%
2023/06/19	0	14.10	5.7	14.06	14.10	-5.7	16,521	-0.03%
2023/06/16	13	14.14	1	14.15	14.10	12	17,043	0.07%
2023/06/15	5.7	14.25	12	14.25	14.30	-6.3	17,340	-0.04%
2023/06/14	0	0.00	5	14.25	14.30	-5	18,580	-0.03%
2023/06/13	0	0.00	10	14.27	14.25	-10	22,190	-0.05%
2023/06/12	3	14.25	23.5	14.29	14.25	-20.5	22,395	-0.09%
2023/06/09	0	0.00	5	14.20	14.25	-5	22,676	-0.02%
2023/06/08	0	0.00	3	14.20	14.20	-3	23,003	-0.01%
2023/06/07	1	14.25	29	14.26	14.25	-28	23,254	-0.12%
2023/06/06	0	0.00	4	14.10	14.10	-4	23,226	-0.02%
2023/06/05	0	14.10	23	14.12	14.15	-23	23,292	-0.10%
2023/06/02	1.2	14.00	20	14.00	14.00	-18.8	23,192	-0.08%
2023/06/01	10	14.00	0.1	14.05	14.00	10	23,304	0.04%
2023/05/31	10	14.03	4.1	14.00	14.10	5.9	23,959	0.02%
2023/05/30	10.1	13.97	0	0.00	13.95	10.1	24,096	0.04%
2023/05/29	4.4	14.07	11.4	14.05	14.10	-6.9	24,780	-0.03%
2023/05/26	2	14.05	9.1	14.07	14.05	-7.1	25,304	-0.03%
2023/05/25	23	14.05	0	0.00	14.05	23	26,087	0.09%
2023/05/24	13.1	14.12	0	0.00	14.15	13.1	26,755	0.05%
2023/05/23	0.1	14.30	15	14.30	14.25	-15	26,782	-0.06%
2023/05/22	2.1	14.20	3	14.25	14.25	-0.9	27,071	0.00%
2023/05/19	0	0.00	12.3	14.24	14.20	-12.3	27,058	-0.05%
2023/05/18	4	14.15	12	14.22	14.25	-8	27,030	-0.03%
2023/05/17	0	0.00	41	14.10	14.10	-41	26,873	-0.15%
2023/05/16	6.4	13.99	5	14.00	14.00	1.4	26,805	0.01%
2023/05/15	5.4	13.81	4.3	13.86	13.90	1	27,224	0.00%
2023/05/12	0	13.85	0	0.00	13.85	0	27,201	0.00%
2023/05/11	8.4	13.86	8	13.94	13.90	0.4	27,265	0.00%
2023/05/10	1	13.95	0	0.00	13.95	1	27,236	0.00%
2023/05/09	9	13.98	5	13.95	14.00	4	27,606	0.01%
2023/05/08	6.1	14.06	25.4	14.09	14.05	-19.4	27,581	-0.07%
2023/05/05	0.1	14.00	2	14.10	14.05	-1.9	27,759	-0.01%
2023/05/04	2	13.98	9	14.00	14.00	-7	27,817	-0.03%
2023/05/03	0	13.95	2	13.95	13.95	-2	27,939	-0.01%
2023/05/02	1.3	13.99	8.7	14.00	14.05	-7.4	28,106	-0.03%
2023/04/28	6.4	13.91	10	13.95	13.95	-3.6	28,418	-0.01%
2023/04/27	5	13.80	0	0.00	13.90	5	28,449	0.02%
2023/04/26	0	0.00	21	13.86	13.90	-21	28,829	-0.07%
2023/04/25	5	13.90	8	13.93	13.85	-3	28,906	-0.01%
2023/04/24	0	0.00	25	13.86	13.90	-25	28,892	-0.09%
2023/04/21	7	13.85	1.8	13.83	13.80	5.2	29,097	0.02%
2023/04/20	22.1	13.75	2	13.75	13.80	20.1	29,579	0.07%
2023/04/19	5	13.80	0.1	13.90	13.85	4.9	30,165	0.02%
2023/04/18	8	13.87	0	13.90	13.90	8	30,042	0.03%
2023/04/17	20.9	13.91	2	13.90	13.95	18.9	29,966	0.06%
2023/04/14	9	13.88	3	13.90	13.95	6	29,827	0.02%
2023/04/13	15	13.90	22	13.95	13.95	-7	29,723	-0.02%
2023/04/12	16	13.80	2	13.85	13.85	14	29,626	0.05%
2023/04/11	21.4	13.80	7.1	13.72	13.80	14.3	29,431	0.05%
2023/04/10	0.1	13.45	30	13.40	13.45	-29.9	29,026	-0.10%
2023/04/07	7	13.41	0	0.00	13.40	7	29,014	0.02%
2023/04/06	0.2	13.45	0	0.00	13.45	0.2	28,917	0.00%
2023/03/31	0	0.00	25	13.39	13.45	-25	28,685	-0.09%
2023/03/30	5	13.20	5	13.30	13.25	0	28,308	0.00%
2023/03/29	0.1	13.20	10	13.25	13.25	-9.9	28,289	-0.03%
2023/03/28	4	13.25	3	13.22	13.25	1	28,379	0.00%
2023/03/27	2	13.05	5	13.10	13.20	-3	28,513	-0.01%
2023/03/24	21.1	13.20	40	13.16	13.20	-18.9	28,595	-0.07%
2023/03/23	9	13.23	3	13.22	13.30	6	28,463	0.02%
2023/03/22	19.1	13.25	15	13.30	13.30	4.1	28,483	0.01%
2023/03/21	26.8	13.22	11	13.10	13.25	15.8	28,224	0.06%
2023/03/20	17	12.93	130	12.94	12.95	-113	27,781	-0.41%	大賣/鉅額交易
2023/03/17	69	12.68	21	12.75	12.80	48	27,322	0.18%
2023/03/16	545.2	12.78	104.6	12.75	12.70	440.6	26,504	1.66%	大買/大賣/鉅額交易
2023/03/15	10.3	14.05	54	14.10	14.00	-43.7	23,843	-0.18%
2023/03/14	74	14.05	1	14.10	14.05	73	24,110	0.30%
2023/03/13	31.1	14.22	17	14.29	14.30	14.1	23,728	0.06%
2023/03/10	85	14.46	6	14.45	14.50	79	23,591	0.33%
2023/03/09	25	14.57	1	14.70	14.65	24	24,567	0.10%
2023/03/08	8	14.57	13	14.60	14.65	-5	31,210	-0.02%
2023/03/07	10	14.45	19.6	14.53	14.60	-9.6	31,561	-0.03%
2023/03/06	10.1	14.45	0.2	14.50	14.50	9.9	31,889	0.03%
2023/03/03	75.2	14.37	2	14.40	14.40	73.2	32,117	0.23%
2023/03/02	18.3	14.58	2	14.53	14.65	16.3	31,913	0.05%
2023/03/01	20	14.78	122.4	14.54	14.80	-102.4	31,936	-0.32%	大賣/鉅額交易
2023/02/24	54	14.32	0.1	14.35	14.40	53.9	31,427	0.17%
2023/02/23	46.1	14.40	42	14.47	14.40	4.1	31,242	0.01%
2023/02/22	10	14.13	99.1	14.12	14.20	-89.1	30,649	-0.29%
2023/02/21	5	13.90	5	13.95	13.95	0	30,113	0.00%
2023/02/20	10	13.95	15	14.00	14.00	-5	30,767	-0.02%
2023/02/17	0	0.00	0	13.75	13.80	0	30,761	0.00%
2023/02/16	0	13.70	10	13.80	13.70	-10	31,054	-0.03%
2023/02/15	16.7	13.69	0	0.00	13.70	16.7	31,915	0.05%
2023/02/14	13	13.73	46.6	13.79	13.80	-33.6	32,032	-0.11%
2023/02/13	5.8	13.69	21.4	13.63	13.75	-15.5	32,530	-0.05%
2023/02/10	0.1	13.40	0	0.00	13.45	0.1	32,387	0.00%
2023/02/09	20	13.35	1	13.40	13.35	19	32,615	0.06%
2023/02/08	5	13.35	1.5	13.38	13.35	3.5	32,683	0.01%
2023/02/07	34	13.44	14	13.43	13.40	20	32,751	0.06%
2023/02/06	20	13.15	6	13.15	13.15	14	32,462	0.04%
2023/02/03	39	13.18	0	0.00	13.25	39	32,754	0.12%
2023/02/02	56.2	13.24	0	0.00	13.25	56.2	32,713	0.17%
2023/02/01	51.1	13.33	0	0.00	13.35	51.1	32,824	0.16%
2023/01/31	59	13.39	0	0.00	13.35	59	32,899	0.18%
2023/01/30	21	13.40	22.1	13.50	13.55	-1.1	32,867	0.00%
2023/01/17	52	13.42	17.5	13.45	13.45	34.5	32,782	0.11%
2023/01/16	0.8	13.40	11.9	13.46	13.45	-11.1	32,943	-0.03%
2023/01/13	20	13.30	11	13.30	13.30	9	33,036	0.03%
2023/01/12	15	13.28	0	0.00	13.30	15	33,731	0.04%
2023/01/11	20.1	13.36	0.6	13.40	13.35	19.5	33,883	0.06%
2023/01/10	6.1	13.30	7.5	13.30	13.35	-1.4	33,922	0.00%
2023/01/09	0	0.00	48	13.14	13.20	-48	34,169	-0.14%
2023/01/06	0	0.00	0.6	12.95	12.95	-0.6	33,944	0.00%
2023/01/05	0	12.95	31.9	12.95	13.00	-31.9	34,894	-0.09%
2023/01/04	0.3	12.95	5	12.95	12.95	-4.7	35,213	-0.01%
2023/01/03	5	12.90	1	13.00	13.00	4	35,608	0.01%
2022/12/30	0	12.95	30.7	13.00	12.95	-30.7	35,721	-0.09%
2022/12/29	35.4	12.78	26	12.89	12.85	9.4	36,228	0.03%
2022/12/28	23.2	12.86	0	0.00	12.90	23.2	36,336	0.06%
2022/12/27	2	13.00	3	12.98	12.95	-1	36,603	0.00%
2022/12/26	5.1	12.90	0	0.00	12.90	5.1	36,887	0.01%
2022/12/23	0.2	12.90	0.1	12.95	12.90	0.1	37,208	0.00%
2022/12/22	0.3	12.95	31.4	12.95	12.95	-31.1	37,649	-0.08%
2022/12/21	20	12.90	1	13.00	12.90	19	38,268	0.05%
2022/12/20	5.4	12.95	0	0.00	13.00	5.4	38,560	0.01%
2022/12/19	0.2	13.03	26.6	13.07	13.10	-26.5	38,902	-0.07%
2022/12/16	24.4	12.93	14.1	12.91	13.05	10.4	39,253	0.03%
2022/12/15	0.4	12.95	0	0.00	12.95	0.4	39,758	0.00%
2022/12/13	10	13.05	10	12.95	12.90	0	39,996	0.00%
2022/12/12	12.1	12.91	0	0.00	13.00	12.1	39,892	0.03%
2022/12/09	0	0.00	13	12.95	13.00	-13	39,932	-0.03%
2022/12/08	47.1	12.77	0	0.00	12.75	47.1	39,854	0.12%
2022/12/07	1.6	13.01	322	12.94	13.05	-320.4	39,843	-0.80%	大賣/鉅額交易
2022/12/06	0	0.00	40.2	12.87	12.85	-40.2	39,997	-0.10%
2022/12/05	45	12.78	0	0.00	12.75	45	40,374	0.11%
2022/12/02	41	12.78	59.1	12.87	12.90	-18.1	40,494	-0.04%
2022/12/01	80.1	12.97	40.9	13.02	13.00	39.2	40,339	0.10%
2022/11/30	1.5	12.82	144.2	12.99	13.10	-142.7	39,172	-0.36%	大賣/鉅額交易
2022/11/29	10	12.60	0	0.00	12.65	10	32,392	0.03%
2022/11/28	15.3	12.57	5	12.65	12.70	10.3	32,085	0.03%
2022/11/25	0	0.00	6.1	12.66	12.60	-6.1	31,790	-0.02%
2022/11/24	18.4	12.65	49	12.65	12.65	-30.6	31,530	-0.10%
2022/11/23	15.2	12.80	30	12.85	12.75	-14.8	31,243	-0.05%
2022/11/22	3	12.75	13	12.80	12.75	-10	31,072	-0.03%
2022/11/21	5.7	12.73	7	12.74	12.75	-1.3	30,788	0.00%
2022/11/18	0.4	12.65	2	12.70	12.65	-1.6	30,589	-0.01%
2022/11/17	1.4	12.61	0	0.00	12.65	1.4	30,543	0.00%
2022/11/16	18	12.59	14.2	12.70	12.55	3.8	30,357	0.01%
2022/11/15	6.3	12.58	31.5	12.61	12.55	-25.2	29,658	-0.09%
2022/11/14	13	12.60	0.3	12.60	12.60	12.7	29,585	0.04%
2022/11/11	15.1	12.60	29.4	12.59	12.60	-14.3	29,497	-0.05%
2022/11/10	20	12.30	0.2	12.50	12.40	19.8	28,694	0.07%
2022/11/09	73	12.53	3	12.58	12.45	70	28,685	0.24%
2022/11/08	1	12.40	102.1	12.39	12.40	-101.1	28,618	-0.35%	大賣/鉅額交易
2022/11/07	3	12.20	37.2	12.21	12.20	-34.2	28,777	-0.12%
2022/11/04	5.6	12.05	5	12.00	12.00	0.6	29,449	0.00%
2022/11/03	30	12.00	0	0.00	12.05	30	29,875	0.10%
2022/11/02	26	12.01	10.1	11.95	12.00	16	29,917	0.05%
2022/11/01	5.1	12.00	0	0.00	12.05	5.1	29,845	0.02%
2022/10/31	5	12.01	0	0.00	11.95	5	29,750	0.02%
2022/10/28	20	12.00	0	0.00	11.95	20	29,733	0.07%
2022/10/27	5.1	12.10	3	12.12	12.15	2.1	29,723	0.01%
2022/10/26	10	12.15	7.2	12.14	12.15	2.8	30,098	0.01%
2022/10/25	0.2	12.10	0	0.00	12.10	0.2	30,738	0.00%
2022/10/24	2.3	12.06	10.9	12.12	12.15	-8.7	30,913	-0.03%
2022/10/21	2	12.05	195	12.05	12.05	-193	31,132	-0.62%	大賣/鉅額交易
2022/10/20	30.2	11.70	20	11.80	11.70	10.2	30,880	0.03%
2022/10/19	21	11.98	0	0.00	11.85	21	30,356	0.07%
2022/10/18	139	11.97	0	0.00	12.00	139	30,391	0.46%	大買/鉅額交易
2022/10/17	121.2	11.93	17	11.77	11.90	104.2	30,381	0.34%	大買/鉅額交易
2022/10/14	5.2	12.41	2	12.45	12.30	3.2	29,670	0.01%
2022/10/13	33.2	12.33	0	0.00	12.30	33.2	29,490	0.11%
2022/10/12	3.2	12.66	65.1	12.73	12.75	-61.9	28,844	-0.21%
2022/10/11	41.3	12.62	23	12.65	12.65	18.3	28,717	0.06%
2022/10/07	0	0.00	161.6	12.80	12.80	-161.6	28,503	-0.57%	大賣/鉅額交易
2022/10/06	20	12.83	54.2	12.82	12.85	-34.2	28,387	-0.12%
2022/10/05	20	12.56	17.1	12.63	12.65	2.9	28,018	0.01%
2022/10/04	1	12.60	16.3	12.60	12.60	-15.3	27,977	-0.05%
2022/10/03	7	12.48	32	12.55	12.55	-25	27,645	-0.09%
2022/09/30	14.2	12.49	9	12.56	12.60	5.2	27,632	0.02%
2022/09/29	25.6	12.51	21	12.55	12.65	4.6	27,574	0.02%
2022/09/28	23.6	12.61	5	12.50	12.45	18.6	27,384	0.07%
2022/09/27	173	12.65	0	0.00	12.70	173	26,904	0.64%	大買/鉅額交易
2022/09/26	2.8	12.62	43	12.70	12.70	-40.2	26,817	-0.15%
2022/09/23	6.2	12.73	213	12.81	12.80	-206.8	26,909	-0.77%	大賣/鉅額交易
2022/09/22	4.1	12.67	78	12.74	12.80	-73.9	26,598	-0.28%
2022/09/21	0.1	12.55	1.1	12.45	12.55	-1.1	25,918	0.00%
2022/09/20	10	12.40	14	12.44	12.45	-4	25,696	-0.02%
2022/09/19	1	12.35	0	0.00	12.35	1	25,589	0.00%
2022/09/16	0	12.45	5.1	12.40	12.40	-5.1	25,776	-0.02%
2022/09/15	7.7	12.36	11	12.42	12.40	-3.3	25,850	-0.01%
2022/09/14	19	12.21	18	12.26	12.30	1	25,889	0.00%
2022/09/13	109.1	12.50	8	12.44	12.35	101.1	25,796	0.39%	大買/鉅額交易
2022/09/12	12.3	12.72	79.6	12.67	12.70	-67.3	25,451	-0.26%
2022/09/08	4.2	12.80	93.6	12.90	12.95	-89.5	25,411	-0.35%
2022/09/07	28.3	12.79	55.6	12.75	12.80	-27.3	25,755	-0.11%
2022/09/06	12.2	12.89	5	12.90	12.85	7.2	25,666	0.03%
2022/09/05	3	12.80	0	0.00	12.85	3	25,927	0.01%
2022/09/02	12	12.90	15	12.88	12.85	-3	26,181	-0.01%
2022/09/01	3.5	12.84	31	12.86	12.80	-27.5	26,109	-0.11%
2022/08/31	10	12.80	33	12.88	12.85	-23	25,965	-0.09%
2022/08/30	2.6	12.78	15	12.80	12.85	-12.4	25,837	-0.05%
2022/08/29	75	12.66	26	12.82	12.80	49	25,673	0.19%
2022/08/26	2	12.75	12	12.80	12.75	-10	25,500	-0.04%
2022/08/25	7.5	12.75	44	12.76	12.75	-36.5	25,546	-0.14%
2022/08/24	16.3	12.66	33.4	12.71	12.65	-17.1	25,672	-0.07%
2022/08/23	10.2	12.50	6	12.50	12.50	4.2	25,666	0.02%
2022/08/22	4.1	12.53	46	12.59	12.55	-41.9	26,045	-0.16%
2022/08/19	35	12.50	5	12.50	12.55	30	26,201	0.11%
2022/08/18	17	12.60	0	0.00	12.60	17	26,129	0.07%
2022/08/17	31	12.67	2	12.75	12.70	29	26,044	0.11%
2022/08/16	40	12.67	83	12.65	12.70	-43	26,263	-0.16%
2022/08/15	82	12.82	1	12.70	12.80	81	26,302	0.31%
2022/08/12	15	12.91	5	12.95	12.95	10	25,890	0.04%
2022/08/11	4	12.93	168	12.87	12.95	-164	25,664	-0.64%	大賣/鉅額交易
2022/08/10	49	12.49	12	12.50	12.55	37	25,217	0.15%
2022/08/09	163	12.30	3	12.23	12.35	160	24,954	0.64%	大買/鉅額交易
2022/08/05	3	12.17	13.1	12.11	12.20	-10.1	25,866	-0.04%
2022/08/04	8.1	11.91	179	11.85	12.00	-170.9	26,426	-0.65%	大賣/鉅額交易
2022/08/03	42.1	11.94	22	11.92	11.90	20.1	26,604	0.08%
2022/08/02	47.2	12.02	55.6	12.04	12.00	-8.3	27,434	-0.03%
2022/08/01	81.5	12.48	68.4	12.50	12.50	13.1	28,609	0.05%
2022/07/29	28.2	12.39	9	12.40	12.40	19.2	28,753	0.07%
2022/07/28	0.2	12.40	14.6	12.38	12.40	-14.4	29,063	-0.05%
2022/07/27	0.1	12.20	88	12.16	12.25	-87.9	28,714	-0.31%
2022/07/26	39	12.19	6	12.18	12.20	33	28,726	0.11%
2022/07/25	204.6	12.14	74	12.13	12.20	130.6	28,886	0.45%	大買/鉅額交易
2022/07/22	10	11.85	6	11.87	12.00	4	29,133	0.01%
2022/07/21	10.1	11.72	13	11.75	11.80	-2.9	29,771	-0.01%
2022/07/20	51.2	11.74	2	11.90	11.70	49.2	30,255	0.16%
2022/07/19	8	11.83	551	11.83	11.75	-543	31,332	-1.73%	大賣/鉅額交易
2022/07/18	2	11.65	3	11.58	11.60	-1	33,225	0.00%
2022/07/15	30.5	11.54	0	0.00	11.45	30.5	33,496	0.09%
2022/07/14	0	0.00	6	11.55	11.60	-6	34,212	-0.02%
2022/07/13	28	11.60	35	11.63	11.55	-7	34,828	-0.02%
2022/07/12	7	11.39	1	11.40	11.45	6	36,695	0.02%
2022/07/11	0	11.52	0	0.00	11.50	0	37,752	0.00%
2022/07/08	109	11.54	3	11.55	11.50	106	40,259	0.26%	大買/鉅額交易
2022/07/07	38	11.25	257.4	11.40	11.35	-219.4	41,252	-0.53%	大賣/鉅額交易
2022/07/06	15.1	11.30	54	11.30	11.30	-38.9	43,611	-0.09%
2022/07/05	0	0.00	5	11.45	11.55	-5	46,829	-0.01%
2022/07/04	6	11.29	5	11.45	11.35	1	49,139	0.00%
2022/07/01	15.6	11.39	0	0.00	11.30	15.6	52,166	0.03%
2022/06/30	14.2	11.60	4.4	11.56	11.55	9.8	53,085	0.02%
2022/06/29	5	11.65	5.9	11.76	11.80	-0.9	53,692	0.00%
2022/06/28	5.2	11.80	3	11.80	11.75	2.2	54,521	0.00%
2022/06/27	0.3	11.85	7	11.90	11.85	-6.7	55,479	-0.01%
2022/06/24	5	11.75	116	11.85	11.80	-111	56,383	-0.20%	大賣/鉅額交易
2022/06/23	5.2	11.60	10.9	11.73	11.75	-5.8	57,833	-0.01%
2022/06/22	22.1	11.64	9	11.73	11.70	13.1	58,833	0.02%
2022/06/21	0.1	11.85	78	11.81	11.90	-77.9	59,701	-0.13%
2022/06/20	52.2	11.70	5	12.05	11.55	47.2	61,376	0.08%
2022/06/17	33.7	11.97	6.4	11.96	11.95	27.3	61,274	0.04%
2022/06/16	22	12.34	78	12.49	12.20	-56	62,224	-0.09%
2022/06/15	5	12.25	0	0.00	12.25	5	63,451	0.01%
2022/06/14	0.4	12.00	30	12.24	12.20	-29.6	63,815	-0.05%
2022/06/13	14.1	11.99	12	12.00	12.00	2.1	63,799	0.00%
2022/06/09	28	12.14	2	12.15	12.20	26	63,967	0.04%
2022/06/08	10	12.15	15	12.17	12.15	-5	64,113	-0.01%
2022/06/07	5.1	12.05	0	0.00	12.10	5.1	64,608	0.01%
2022/06/06	1.5	12.13	6	12.18	12.20	-4.5	65,264	-0.01%
2022/06/02	5	12.05	5	12.08	12.10	0	66,074	0.00%
2022/06/01	7.1	12.21	2	12.10	12.10	5.1	67,225	0.01%
2022/05/31	33.2	12.35	2	12.35	12.30	31.2	67,276	0.05%
2022/05/30	53.2	12.42	36	12.45	12.50	17.2	67,580	0.03%
2022/05/27	1	12.30	20	12.24	12.30	-19	67,699	-0.03%
2022/05/26	5	12.05	0	0.00	12.10	5	68,364	0.01%
2022/05/25	15.2	12.02	25	12.04	12.10	-9.8	69,034	-0.01%
2022/05/24	15	12.20	27.1	12.19	12.10	-12	70,115	-0.02%
2022/05/23	14.2	11.91	25.4	12.03	12.05	-11.2	70,133	-0.02%
2022/05/20	18	11.97	20	12.03	12.00	-2	70,981	0.00%
2022/05/19	7	11.84	5	11.95	11.95	2	71,285	0.00%
2022/05/18	10	12.00	74	12.10	12.10	-64	71,812	-0.09%
2022/05/17	8	11.76	5	11.85	11.85	3	73,342	0.00%
2022/05/16	16	11.55	204	11.76	11.85	-188	73,675	-0.26%	大賣/鉅額交易
2022/05/13	6	11.42	28	11.54	11.50	-22	73,941	-0.03%
2022/05/12	274.2	11.49	306	11.44	11.40	-31.8	75,124	-0.04%	大買/大賣/
2022/05/11	11	11.80	55	11.94	11.85	-44	76,703	-0.06%
2022/05/10	24.2	11.72	61	11.81	11.90	-36.8	76,668	-0.05%
2022/05/09	99	11.80	176	11.76	11.65	-77	75,733	-0.10%	大賣/
2022/05/06	95	12.15	13	12.19	12.15	82	74,503	0.11%
2022/05/05	425.2	12.54	430	12.47	12.45	-4.8	74,101	-0.01%	大買/大賣/
2022/05/04	9.4	12.63	22	12.65	12.65	-12.6	73,468	-0.02%
2022/05/03	0.1	12.70	1.8	12.64	12.65	-1.7	73,638	0.00%
2022/04/29	20	12.80	38	12.83	12.75	-18	73,948	-0.02%
2022/04/28	43	12.59	48	12.70	12.70	-5	73,954	-0.01%
2022/04/27	23.3	12.63	27	12.64	12.60	-3.7	73,848	-0.01%
2022/04/26	90.4	12.92	61.6	12.99	12.90	28.8	73,441	0.04%
2022/04/25	402.4	12.64	261.1	12.75	12.80	141.3	73,357	0.19%	大買/大賣/鉅額交易
2022/04/22	542	13.12	518	12.98	13.15	24	72,550	0.03%	大買/大賣/
2022/04/21	224	12.43	206.5	12.45	12.50	17.5	71,267	0.02%	大買/大賣/
2022/04/20	15	12.47	58	12.46	12.70	-43	72,078	-0.06%
2022/04/19	30	12.68	111	12.60	12.60	-81	72,110	-0.11%	大賣/
2022/04/18	947.2	12.49	843	12.51	12.55	104.2	73,264	0.14%	大買/大賣/鉅額交易
2022/04/15	147	13.02	70	13.12	13.10	77	71,864	0.11%	大買/
2022/04/14	1,529.7	13.31	1,623	13.07	13.05	-93.4	71,552	-0.13%	大買/大賣/
2022/04/13	101	13.65	39	13.65	13.60	62	69,236	0.09%	大買/
2022/04/12	111.2	13.78	370	13.67	13.70	-258.8	68,126	-0.38%	大買/大賣/鉅額交易
2022/04/11	202.2	14.16	151.2	14.22	14.25	51	65,855	0.08%	大買/大賣/
2022/04/08	147	13.57	149.5	13.67	13.85	-2.5	62,694	0.00%	大買/大賣/
2022/04/07	1,028.2	13.55	979	13.63	13.20	49.2	60,620	0.08%	大買/大賣/
2022/04/06	70.1	13.28	73	13.24	13.40	-2.9	57,848	-0.01%
2022/04/01	215.1	12.95	49.3	12.96	12.95	165.8	56,666	0.29%	大買/鉅額交易
2022/03/31	58	12.89	28.6	12.93	12.85	29.4	55,887	0.05%
2022/03/30	34.2	12.77	10.8	12.80	12.85	23.5	55,075	0.04%
2022/03/29	38	12.91	6.1	12.90	12.90	31.9	54,101	0.06%
2022/03/28	22.5	12.54	78.3	12.92	12.95	-55.8	53,147	-0.10%
2022/03/25	66.7	12.58	42	12.58	12.60	24.7	51,543	0.05%
2022/03/24	28	12.69	5.5	12.70	12.75	22.5	50,376	0.04%
2022/03/23	54.2	12.60	65.1	12.57	12.70	-10.9	49,443	-0.02%
2022/03/22	22	12.11	40.1	12.13	12.20	-18.1	47,518	-0.04%
2022/03/21	795.4	12.09	843.7	12.07	12.10	-48.3	46,878	-0.10%	大買/大賣/
2022/03/18	129	11.78	151.2	11.83	11.75	-22.2	45,209	-0.05%	大買/大賣/
2022/03/17	3	11.40	39	11.42	11.45	-36	43,396	-0.08%
2022/03/16	2.1	11.30	6.1	11.28	11.30	-4	42,969	-0.01%
2022/03/15	2	11.20	32	11.21	11.30	-30	42,664	-0.07%
2022/03/14	4	11.20	38	11.23	11.25	-34	42,591	-0.08%
2022/03/11	37	11.14	11	11.15	11.15	26	42,403	0.06%
2022/03/10	5.2	11.20	59.5	11.21	11.20	-54.3	42,316	-0.13%
2022/03/09	16	11.00	22.3	11.01	10.95	-6.3	41,911	-0.02%
2022/03/08	2.1	10.78	15	10.80	10.75	-12.9	41,269	-0.03%
2022/03/07	931.1	10.98	846	10.90	10.95	85.1	40,489	0.21%	大買/大賣/
2022/03/04	10	11.29	9	11.29	11.25	1	39,562	0.00%
2022/03/03	10	11.44	10.3	11.51	11.40	-0.3	39,500	0.00%
2022/03/02	2.8	11.29	2	11.30	11.45	0.8	39,333	0.00%
2022/03/01	409.1	11.31	39	11.35	11.40	370.1	38,924	0.95%	大買/鉅額交易
2022/02/25	248.6	10.96	217	11.05	11.10	31.6	38,241	0.08%	大買/大賣/
2022/02/24	69	11.08	41	11.13	11.10	28	37,697	0.07%
2022/02/23	5	11.27	14	11.31	11.30	-9	36,765	-0.02%
2022/02/22	97	11.23	4.4	11.25	11.25	92.6	36,958	0.25%
2022/02/21	13.5	11.47	12.3	11.55	11.55	1.2	37,209	0.00%
2022/02/18	11.1	11.53	42	11.57	11.60	-30.9	37,487	-0.08%
2022/02/17	144	11.52	84.6	11.51	11.50	59.4	36,858	0.16%	大買/
2022/02/16	206.1	11.25	45	11.24	11.20	161.1	35,204	0.46%	大買/鉅額交易
2022/02/15	23.4	11.18	11	11.25	11.20	12.4	34,749	0.04%
2022/02/14	179	11.09	89	11.22	11.20	90	33,942	0.27%	大買/
2022/02/11	5	11.10	210.3	10.94	11.15	-205.3	32,137	-0.64%	大賣/鉅額交易
2022/02/10	164	10.62	6	10.60	10.60	158	29,808	0.53%	大買/鉅額交易
2022/02/09	61	10.70	21	10.65	10.65	40	29,472	0.14%
2022/02/08	20.5	10.60	15.4	10.67	10.70	5.1	29,376	0.02%
2022/02/07	9.1	10.42	8	10.48	10.50	1.1	28,942	0.00%
2022/01/26	22	10.30	15	10.33	10.30	7	28,407	0.02%
2022/01/25	30.4	10.28	6	10.25	10.25	24.4	28,342	0.09%
2022/01/24	25.6	10.25	103.9	10.24	10.35	-78.3	28,096	-0.28%	大賣/
2022/01/21	65	10.35	27	10.31	10.35	38	27,713	0.14%
2022/01/20	8.4	10.41	10	10.46	10.50	-1.6	27,290	-0.01%
2022/01/19	37.5	10.57	4	10.61	10.50	33.5	26,904	0.12%
2022/01/18	58	10.65	12	10.74	10.70	46	26,424	0.17%
2022/01/17	77.5	10.61	21	10.67	10.65	56.5	25,951	0.22%
2022/01/14	6	10.71	52.9	10.73	10.75	-46.9	25,421	-0.18%
2022/01/13	38	10.76	84	10.79	10.85	-46	24,736	-0.19%
2022/01/12	33	10.54	93	10.56	10.55	-60	23,544	-0.25%
2022/01/11	14.5	10.41	115.2	10.39	10.50	-100.7	22,728	-0.44%	大賣/
2022/01/10	1	10.20	153	10.18	10.20	-152	21,019	-0.72%	大賣/鉅額交易
2022/01/07	9.8	9.97	166.7	10.01	10.00	-156.9	20,423	-0.77%	大賣/鉅額交易
2022/01/06	10.2	9.92	13	9.91	9.92	-2.9	19,555	-0.01%
2022/01/05	16.3	9.85	2	9.83	9.89	14.3	19,409	0.07%
2022/01/04	4	9.83	0	0.00	9.84	4	19,371	0.02%
2022/01/03	26.5	9.89	0	0.00	9.87	26.5	19,063	0.14%
2021/12/30	15.5	9.95	0	0.00	9.90	15.5	18,894	0.08%
2021/12/29	35.7	9.96	30.4	9.97	9.96	5.3	18,786	0.03%
2021/12/28	22	9.88	29	9.89	9.90	-7	18,418	-0.04%
2021/12/27	11.5	9.81	22	9.80	9.81	-10.5	18,088	-0.06%
2021/12/24	14	9.78	162	9.78	9.78	-148	18,340	-0.81%	大賣/鉅額交易
2021/12/23	1	9.73	13	9.74	9.75	-12	18,275	-0.07%
2021/12/22	0.5	9.72	1	9.72	9.73	-0.5	18,373	0.00%
2021/12/21	0.5	9.70	0	0.00	9.70	0.5	18,387	0.00%
2021/12/20	11.3	9.64	0	0.00	9.66	11.3	18,381	0.06%
2021/12/17	2	9.69	1	9.66	9.65	1	18,493	0.01%
2021/12/16	5	9.63	0	0.00	9.64	5	18,590	0.03%
2021/12/15	10.3	9.63	0.1	9.64	9.63	10.2	18,942	0.05%
2021/12/14	14.2	9.65	0	0.00	9.64	14.2	19,213	0.07%
2021/12/13	0	0.00	0.5	9.74	9.71	-0.5	19,453	0.00%
2021/12/09	5.3	9.76	1.3	9.75	9.76	4	19,562	0.02%
2021/12/08	0.4	9.75	1	9.75	9.76	-0.6	19,575	0.00%
2021/12/07	0.3	9.73	0	0.00	9.73	0.3	19,505	0.00%
2021/12/06	1	9.64	0	0.00	9.64	1	19,782	0.01%
2021/12/03	0	0.00	12	9.68	9.66	-12	20,897	-0.06%
2021/12/02	14	9.63	10	9.65	9.62	4	21,843	0.02%
2021/12/01	0.7	9.65	12.3	9.63	9.64	-11.6	22,729	-0.05%
2021/11/30	13.7	9.68	2.1	9.71	9.60	11.7	23,108	0.05%
2021/11/29	15.2	9.67	6	9.69	9.68	9.2	23,208	0.04%
2021/11/26	5.2	9.76	0	0.00	9.78	5.2	23,861	0.02%
2021/11/25	10.3	9.86	0	0.00	9.89	10.3	30,780	0.03%
2021/11/24	1	9.95	10.9	9.93	9.90	-9.9	31,431	-0.03%
2021/11/23	14	9.84	50.1	9.90	9.82	-36.1	32,004	-0.11%
2021/11/22	0.7	9.90	10.1	9.94	9.92	-9.4	32,278	-0.03%
2021/11/19	15.3	9.97	10	9.87	9.83	5.3	32,184	0.02%
2021/11/18	58	9.88	20	9.99	9.95	38	32,082	0.12%
2021/11/17	47.2	9.66	0	0.00	9.74	47.2	30,771	0.15%
2021/11/16	2.1	9.58	0	0.00	9.60	2.1	30,073	0.01%
2021/11/15	10.1	9.62	22	9.62	9.61	-11.9	30,022	-0.04%
2021/11/12	5	9.49	13	9.50	9.52	-8	29,755	-0.03%
2021/11/11	2	9.49	0	0.00	9.49	2	29,951	0.01%
2021/11/10	1	9.50	0	0.00	9.50	1	30,329	0.00%
2021/11/09	0.5	9.50	0	0.00	9.49	0.5	30,597	0.00%
2021/11/08	3.1	9.48	0.3	9.50	9.48	2.8	31,052	0.01%
2021/11/05	3	9.46	0	0.00	9.47	3	31,889	0.01%
2021/11/04	0	0.00	0.1	9.50	9.47	-0.1	32,087	0.00%
2021/11/03	11	9.49	0.6	9.50	9.50	10.4	32,136	0.03%
2021/11/02	12	9.47	0	0.00	9.49	12	32,237	0.04%
2021/11/01	34.2	9.49	0.5	9.51	9.47	33.7	32,168	0.10%
2021/10/29	34.8	9.47	0	0.00	9.46	34.8	32,179	0.11%
2021/10/28	1.7	9.50	1.5	9.49	9.51	0.2	32,125	0.00%
2021/10/27	3	9.50	1	9.52	9.50	2	32,230	0.01%
2021/10/25	2.2	9.49	0.2	9.51	9.49	2	32,201	0.01%
2021/10/22	1	9.51	0.3	9.54	9.51	0.7	32,448	0.00%
2021/10/21	10.7	9.53	8	9.53	9.51	2.7	32,493	0.01%
2021/10/20	7.2	9.51	1	9.51	9.51	6.2	32,493	0.02%
2021/10/19	0.9	9.52	0	0.00	9.50	0.9	32,557	0.00%
2021/10/18	0.3	9.52	0	0.00	9.50	0.3	32,598	0.00%
2021/10/15	0.1	9.49	20.7	9.50	9.50	-20.6	32,642	-0.06%
2021/10/14	2	9.44	11	9.45	9.44	-9	32,675	-0.03%
2021/10/13	2.1	9.44	0	0.00	9.44	2.1	32,887	0.01%
2021/10/07	2.4	9.52	1.5	9.53	9.53	0.9	33,112	0.00%
2021/10/06	2	9.43	0	0.00	9.47	2	33,163	0.01%
2021/10/05	1	9.46	11	9.45	9.44	-10	33,129	-0.03%
2021/10/04	0.2	9.46	0	0.00	9.47	0.2	33,084	0.00%
2021/10/01	46.1	9.46	10.2	9.55	9.46	35.9	33,206	0.11%
2021/09/29	15	9.52	4	9.53	9.57	11	32,979	0.03%
2021/09/28	0.2	9.59	0	0.00	9.59	0.2	32,969	0.00%
2021/09/27	1.1	9.55	11	9.59	9.55	-9.9	33,024	-0.03%
2021/09/24	0	9.60	14	9.61	9.59	-14	33,153	-0.04%
2021/09/23	4.8	9.56	12	9.52	9.59	-7.2	33,048	-0.02%
2021/09/22	13.3	9.45	0	0.00	9.43	13.3	32,859	0.04%
2021/09/17	11	9.64	1	9.64	9.55	10	32,504	0.03%
2021/09/16	3.2	9.62	15	9.63	9.70	-11.8	32,248	-0.04%
2021/09/15	0.1	9.56	0	0.00	9.55	0.1	31,979	0.00%
2021/09/14	100	9.52	1	9.53	9.56	99	31,977	0.31%
2021/09/13	65	9.48	3	9.49	9.49	62	31,820	0.19%
2021/09/10	0.7	9.49	2	9.46	9.45	-1.3	31,914	0.00%
2021/09/09	12.9	9.42	8	9.40	9.40	4.9	32,094	0.02%
2021/09/08	28.8	9.47	63	9.49	9.44	-34.2	31,733	-0.11%
2021/09/07	2.1	9.76	52	9.77	9.82	-49.9	30,699	-0.16%
2021/09/06	2.1	9.78	60	9.78	9.78	-57.9	29,785	-0.19%
2021/09/03	2	9.74	100	9.75	9.74	-98	28,869	-0.34%
2021/09/02	0.2	9.69	59	9.68	9.67	-58.8	28,384	-0.21%
2021/09/01	6.2	9.72	0.2	9.73	9.73	6	27,973	0.02%
2021/08/31	10.7	9.69	53	9.69	9.69	-42.3	27,120	-0.16%
2021/08/30	0.5	9.67	52	9.67	9.75	-51.5	19,958	-0.26%
2021/08/27	33.2	9.57	10	9.60	9.56	23.2	19,212	0.12%
2021/08/26	5	9.53	0	0.00	9.54	5	18,482	0.03%
2021/08/25	1	9.57	0	0.00	9.60	1	18,123	0.01%
2021/08/24	4.1	9.57	0	0.00	9.59	4.1	17,924	0.02%
2021/08/23	105	9.60	10.8	9.62	9.61	94.2	17,600	0.54%	大買/
2021/08/20	6.2	9.58	0	0.00	9.57	6.2	17,794	0.03%
2021/08/19	1.6	9.61	0	0.00	9.62	1.6	19,070	0.01%
2021/08/18	5	9.64	20	9.55	9.65	-15	19,009	-0.08%
2021/08/17	3.2	9.53	5	9.53	9.57	-1.8	19,062	-0.01%
2021/08/16	2	9.62	1	9.53	9.55	1	18,842	0.01%
2021/08/13	11.1	9.64	0	0.00	9.69	11.1	18,673	0.06%
2021/08/12	30	9.77	0	0.00	9.70	30	18,627	0.16%
2021/08/11	15	9.74	7.5	9.79	9.82	7.5	18,506	0.04%
2021/08/10	1.7	9.60	100	9.63	9.65	-98.3	18,020	-0.55%
2021/08/09	1.1	9.55	1	9.53	9.57	0.1	18,282	0.00%
2021/08/06	22.2	9.53	2	9.57	9.57	20.2	18,375	0.11%
2021/08/05	14	9.53	0.3	9.52	9.55	13.7	18,660	0.07%
2021/08/04	10	9.49	0	0.00	9.55	10	19,830	0.05%
2021/08/03	3.5	9.47	0	0.00	9.50	3.5	20,136	0.02%
2021/08/02	1.3	9.48	0	0.00	9.50	1.3	20,460	0.01%
2021/07/30	12	9.48	1	9.45	9.49	11	20,546	0.05%
2021/07/29	1	9.48	1	9.48	9.48	0	20,647	0.00%
2021/07/28	40.7	9.45	0	0.00	9.46	40.7	20,734	0.20%
2021/07/27	1.2	9.51	2	9.52	9.53	-0.8	21,060	0.00%
2021/07/26	12	9.53	5	9.55	9.51	7	21,256	0.03%
2021/07/23	11.3	9.60	1	9.62	9.59	10.3	21,324	0.05%
2021/07/22	0.2	9.59	17.4	9.59	9.60	-17.2	21,426	-0.08%
2021/07/21	0.1	9.54	0	0.00	9.54	0.1	21,449	0.00%
2021/07/20	1.2	9.58	20	9.58	9.54	-18.8	21,618	-0.09%
2021/07/19	22.5	9.55	0	0.00	9.63	22.5	21,597	0.10%
2021/07/16	1.3	9.49	2	9.57	9.56	-0.7	21,899	0.00%
2021/07/15	0.5	9.48	0.4	9.49	9.48	0.1	21,767	0.00%
2021/07/14	0.1	9.48	0	0.00	9.46	0.1	22,099	0.00%
2021/07/13	40.2	9.49	0	0.00	9.47	40.2	22,917	0.18%
2021/07/12	8	9.48	17	9.50	9.49	-9	23,037	-0.04%
2021/07/09	0.1	9.46	11	9.44	9.48	-10.9	22,974	-0.05%
2021/07/08	35.1	9.42	0	0.00	9.48	35.1	23,047	0.15%
2021/07/07	11.2	9.44	0	0.00	9.44	11.2	23,134	0.05%
2021/07/06	0.1	9.45	0	0.00	9.48	0.1	23,259	0.00%
2021/07/05	1	9.41	0	0.00	9.46	1	23,258	0.00%
2021/07/02	1	9.42	5	9.41	9.40	-4	23,253	-0.02%
2021/07/01	8.9	9.42	0	0.00	9.42	8.9	23,245	0.04%
2021/06/30	0.5	9.44	0	0.00	9.45	0.5	23,302	0.00%
2021/06/29	1	9.43	1.8	9.46	9.43	-0.8	23,318	0.00%
2021/06/28	2.4	9.46	0	0.00	9.46	2.4	23,586	0.01%
2021/06/25	1	9.45	10	9.46	9.44	-9	23,805	-0.04%
2021/06/24	12	9.43	0	0.00	9.44	12	23,893	0.05%
2021/06/23	1.3	9.47	1	9.49	9.47	0.3	23,854	0.00%
2021/06/22	5	9.41	0.1	9.40	9.38	4.9	23,842	0.02%
2021/06/21	28.4	9.37	0	0.00	9.36	28.4	23,768	0.12%
2021/06/18	53.4	9.41	0	0.00	9.40	53.4	23,606	0.23%
2021/06/17	3.2	9.46	0	0.00	9.45	3.2	23,321	0.01%
2021/06/16	69.3	9.45	0	0.00	9.45	69.3	23,480	0.30%
2021/06/15	7	9.47	7.6	9.49	9.49	-0.6	23,388	0.00%
2021/06/10	0.1	9.52	0	0.00	9.52	0.1	23,674	0.00%
2021/06/09	26	9.48	0	0.00	9.48	26	23,698	0.11%
2021/06/08	23.2	9.48	0	0.00	9.48	23.2	23,658	0.10%
2021/06/07	9.2	9.53	0	0.00	9.51	9.2	23,796	0.04%
2021/06/04	34.5	9.59	0	0.00	9.61	34.5	23,786	0.15%
2021/06/03	1	9.65	12	9.67	9.65	-11	24,046	-0.05%
2021/06/02	1.2	9.64	0	0.00	9.65	1.2	23,997	0.01%
2021/06/01	3.4	9.59	0	0.00	9.59	3.4	23,803	0.01%
2021/05/31	2	9.60	0	0.00	9.61	2	23,956	0.01%
2021/05/28	10.1	9.51	8	9.51	9.56	2.1	24,026	0.01%
2021/05/27	5.3	9.39	0	0.00	9.39	5.3	23,860	0.02%
2021/05/26	0.8	9.47	1	9.45	9.47	-0.2	23,047	0.00%
2021/05/25	5.1	9.39	1	9.40	9.42	4.1	23,052	0.02%
2021/05/24	2	9.35	0	0.00	9.37	2	22,981	0.01%
2021/05/21	18	9.37	20	9.44	9.41	-2	22,952	-0.01%
2021/05/20	11.3	9.32	0	0.00	9.35	11.3	22,791	0.05%
2021/05/19	6.1	9.38	8	9.38	9.36	-1.9	22,619	-0.01%
2021/05/18	13.2	9.39	0	0.00	9.48	13.2	22,314	0.06%
2021/05/17	17	9.39	38	9.37	9.31	-21	22,238	-0.09%
2021/05/14	1.1	9.60	0	0.00	9.63	1.1	21,804	0.01%
2021/05/13	12.1	9.55	5	9.54	9.53	7.1	21,612	0.03%
2021/05/12	21	9.58	11	9.84	9.64	10	21,153	0.05%
2021/05/11	39	9.99	0	0.00	9.95	39	19,954	0.20%
2021/05/10	0	0.00	126	10.08	10.15	-126	19,577	-0.64%	大賣/鉅額交易
2021/05/07	0.1	9.99	0	0.00	9.99	0.1	19,452	0.00%
2021/05/06	25	9.92	103	9.94	9.92	-78	19,365	-0.40%	大賣/
2021/05/05	21.1	9.92	0.1	9.91	9.90	21	19,256	0.11%
2021/05/04	64	9.88	7	10.00	9.83	57	19,167	0.30%
2021/05/03	46.3	10.07	410	10.10	10.05	-363.7	18,680	-1.95%	大賣/鉅額交易
2021/04/29	10	10.10	1.1	10.15	10.20	8.9	18,676	0.05%
2021/04/28	46	10.12	1	10.15	10.15	45	18,571	0.24%
2021/04/27	46.7	10.15	1.1	10.15	10.15	45.6	18,611	0.24%
2021/04/26	11	10.15	4.4	10.12	10.20	6.6	18,503	0.04%
2021/04/23	1	10.10	11	10.05	10.05	-10	18,318	-0.05%
2021/04/22	30	10.10	23.3	10.14	10.10	6.7	18,307	0.04%
2021/04/21	2	10.05	50.1	10.07	10.05	-48.1	17,748	-0.27%
2021/04/20	27.2	10.07	4.4	10.18	10.20	22.8	17,597	0.13%
2021/04/19	16.5	10.05	71.2	10.10	10.20	-54.7	17,294	-0.32%
2021/04/16	10.9	9.92	30	9.95	9.97	-19.2	16,507	-0.12%
2021/04/15	25	9.84	5	9.88	9.89	20	16,369	0.12%
2021/04/14	22	9.81	0.3	9.80	9.80	21.7	16,255	0.13%
2021/04/13	12.5	9.89	45	9.88	9.85	-32.5	16,212	-0.20%
2021/04/12	25	9.81	22	9.78	9.88	3	16,000	0.02%
2021/04/09	19	9.78	50	9.76	9.77	-31	15,884	-0.20%
2021/04/08	14.6	9.80	10	9.80	9.80	4.6	15,897	0.03%
2021/04/07	4.5	9.84	0	0.00	9.84	4.5	16,107	0.03%
2021/04/06	9.1	9.87	0	0.00	9.87	9.1	16,001	0.06%
2021/04/01	11.3	9.90	11	9.89	9.93	0.3	15,792	0.00%
2021/03/31	40	9.95	1	9.97	9.96	39	15,638	0.25%
2021/03/30	3.5	10.00	29	10.06	10.00	-25.5	15,260	-0.17%
2021/03/29	57.7	9.92	126.1	9.92	9.98	-68.4	15,007	-0.46%	大賣/
2021/03/26	9	9.85	8	9.86	9.86	1	14,856	0.01%
2021/03/25	3.5	9.80	1	9.82	9.82	2.6	14,973	0.02%
2021/03/24	2.5	9.77	10.4	9.77	9.76	-7.8	15,066	-0.05%
2021/03/23	2	9.74	50	9.74	9.73	-48	15,029	-0.32%
2021/03/22	7.3	9.75	0	0.00	9.77	7.3	15,067	0.05%
2021/03/19	22.5	9.70	0	0.00	9.69	22.5	15,238	0.15%
2021/03/18	4	9.75	3.1	9.80	9.76	0.9	15,139	0.01%
2021/03/17	12.1	9.79	2	9.83	9.77	10.1	15,139	0.07%
2021/03/16	2	9.85	5.1	9.87	9.87	-3.1	15,003	-0.02%
2021/03/12	22	9.72	0	0.00	9.75	22	15,253	0.14%
2021/03/11	3	9.78	6	9.77	9.73	-3	15,310	-0.02%
2021/03/10	1.1	9.66	0.1	9.70	9.70	1	15,122	0.01%
2021/03/09	3	9.68	1	9.68	9.63	2	14,985	0.01%
2021/03/08	3.1	9.58	0	0.00	9.52	3.1	14,772	0.02%
2021/03/05	7.6	9.53	1	9.56	9.55	6.6	14,755	0.04%
2021/03/04	12	9.48	0	0.00	9.54	12	15,234	0.08%
2021/03/03	2.5	9.59	24.2	9.60	9.61	-21.6	15,068	-0.14%
2021/03/02	25.8	9.48	1	9.53	9.40	24.8	14,804	0.17%
2021/02/26	15.2	9.49	0	0.00	9.47	15.2	14,663	0.10%
2021/02/25	1.3	9.66	4.3	9.65	9.68	-3	14,092	-0.02%
2021/02/24	52	9.62	3	9.60	9.59	49	13,992	0.35%
2021/02/23	21	9.50	3.7	9.50	9.56	17.3	13,850	0.12%
2021/02/22	11.2	9.50	10	9.48	9.45	1.2	13,764	0.01%
2021/02/19	0.2	9.43	0	0.00	9.47	0.2	13,731	0.00%
2021/02/18	2	9.43	2	9.44	9.42	0	13,697	0.00%
2021/02/17	4	9.38	53	9.43	9.44	-49	13,765	-0.36%
2021/02/05	1.1	9.25	21	9.37	9.29	-19.9	13,509	-0.15%
2021/02/04	10	9.23	10	9.24	9.29	0	13,549	0.00%
2021/02/03	7	9.24	3	9.25	9.30	4	13,897	0.03%
2021/02/02	0.1	9.26	26	9.29	9.25	-25.9	14,162	-0.18%
2021/02/01	2.3	9.21	17.2	9.22	9.23	-14.8	14,241	-0.10%
2021/01/29	41.1	9.16	1	9.18	9.10	40.1	14,235	0.28%
2021/01/28	8.1	9.21	0	0.00	9.21	8.1	13,922	0.06%
2021/01/27	30.8	9.27	0	0.00	9.26	30.8	13,776	0.22%
2021/01/25	22.3	9.26	26	9.33	9.36	-3.7	13,666	-0.03%
2021/01/22	21.3	9.29	1	9.26	9.26	20.3	13,710	0.15%
2021/01/21	26.2	9.36	0	0.00	9.34	26.2	13,475	0.19%
2021/01/20	23	9.38	14	9.45	9.35	9	13,317	0.07%
2021/01/19	12.3	9.48	5.5	9.54	9.48	6.8	12,957	0.05%
2021/01/18	34	9.48	0	0.00	9.47	34	12,963	0.26%
2021/01/15	20	9.57	0	0.00	9.56	20	12,782	0.16%
2021/01/14	7	9.64	153.7	9.65	9.65	-146.7	12,701	-1.15%	大賣/鉅額交易
2021/01/13	55.5	9.68	5	9.74	9.65	50.5	12,669	0.40%
2021/01/12	14	9.68	0	0.00	9.64	14	12,630	0.11%
2021/01/11	142	9.79	36	9.76	9.80	106	12,524	0.85%	大買/鉅額交易
2021/01/08	0.1	9.64	10	9.75	9.75	-9.9	12,363	-0.08%
2021/01/07	1.7	9.66	8	9.68	9.65	-6.3	12,187	-0.05%
2021/01/06	21	9.65	0	0.00	9.64	21	12,166	0.17%
2021/01/05	1.2	9.71	0	0.00	9.73	1.2	12,020	0.01%
2021/01/04	0.2	9.72	5	9.70	9.71	-4.8	12,041	-0.04%
2020/12/31	0	0.00	2	9.69	9.73	-2	11,960	-0.02%
2020/12/30	4	9.59	19.5	9.68	9.69	-15.5	11,869	-0.13%
2020/12/29	5	9.58	0	0.00	9.59	5	11,584	0.04%
2020/12/28	0.5	9.59	20	9.58	9.59	-19.5	11,587	-0.17%
2020/12/25	2.1	9.58	0	0.00	9.58	2.1	11,630	0.02%
2020/12/24	11.4	9.55	0	0.00	9.58	11.4	11,685	0.10%
2020/12/23	4	9.51	0	0.00	9.50	4	11,787	0.03%
2020/12/22	4	9.58	0	0.00	9.52	4	11,791	0.03%
2020/12/21	2.5	9.61	19	9.55	9.61	-16.5	12,034	-0.14%
2020/12/18	7.5	9.55	0	0.00	9.43	7.5	12,087	0.06%
2020/12/17	5.5	9.59	0	9.59	9.57	5.5	12,111	0.05%
2020/12/16	30	9.60	5.6	9.61	9.59	24.4	12,281	0.20%
2020/12/15	13	9.50	0	0.00	9.48	13	12,309	0.11%
2020/12/14	16	9.59	0	0.00	9.56	16	12,111	0.13%
2020/12/11	0.2	9.61	3	9.59	9.61	-2.8	12,125	-0.02%
2020/12/10	3.1	9.50	17.7	9.55	9.60	-14.6	12,017	-0.12%
2020/12/09	35.1	9.55	2.5	9.53	9.53	32.6	11,917	0.27%
2020/12/08	29.3	9.71	3	9.70	9.67	26.3	11,665	0.23%
2020/12/07	30	9.85	0	0.00	9.86	30	11,400	0.26%
2020/12/04	100	9.87	5	9.90	9.88	95	11,377	0.83%
2020/12/03	3.6	9.85	5	9.85	9.87	-1.4	11,349	-0.01%
2020/12/02	0.2	9.87	0	0.00	9.85	0.2	11,477	0.00%
2020/12/01	3.4	9.90	0	0.00	9.91	3.4	11,536	0.03%
2020/11/30	0.5	9.93	0	0.00	9.95	0.5	11,692	0.00%
2020/11/27	2	9.87	132	9.85	9.86	-130	11,440	-1.14%	大賣/鉅額交易
2020/11/26	2.4	9.87	0	0.00	9.90	2.4	11,696	0.02%
2020/11/25	10.8	9.86	0	0.00	9.88	10.8	12,227	0.09%
2020/11/24	7	9.86	2.2	9.87	9.87	4.8	12,255	0.04%
2020/11/23	30	9.89	4	9.92	9.90	26	12,304	0.21%
2020/11/20	0	0.00	21	9.87	9.89	-21	12,294	-0.17%
2020/11/19	0	0.00	2	9.85	9.85	-2	12,323	-0.02%
2020/11/18	11	9.89	5	9.90	9.93	6	12,310	0.05%
2020/11/17	3.6	9.88	0.1	9.89	9.89	3.6	12,298	0.03%
2020/11/16	3.2	9.89	0	0.00	9.89	3.2	12,725	0.03%
2020/11/13	20	9.86	1.6	9.86	9.83	18.4	12,610	0.15%
2020/11/12	5	9.91	0	0.00	9.90	5	12,607	0.04%
2020/11/11	5.2	10.02	38	10.02	10.10	-32.8	12,516	-0.26%
2020/11/10	0.1	9.93	23	9.87	9.93	-22.9	12,177	-0.19%
2020/11/09	0.1	9.76	5	9.73	9.76	-4.9	11,894	-0.04%
2020/11/06	1	9.66	0	0.00	9.66	1	11,817	0.01%
2020/11/05	1	9.62	5	9.63	9.62	-4	11,868	-0.03%
2020/11/04	2.1	9.62	0.5	9.65	9.64	1.6	11,973	0.01%
2020/11/03	0	9.61	5	9.61	9.60	-5	12,020	-0.04%
2020/11/02	0.3	9.57	5.2	9.51	9.57	-4.9	12,110	-0.04%
2020/10/30	35	9.42	0	0.00	9.40	35	12,215	0.29%
2020/10/29	11	9.51	0	0.00	9.50	11	12,145	0.09%
2020/10/28	5	9.61	0	0.00	9.59	5	12,260	0.04%
2020/10/27	5	9.67	0	0.00	9.68	5	12,322	0.04%
2020/10/26	0	0.00	14	9.81	9.75	-14	12,402	-0.11%
2020/10/23	1	9.64	17	9.55	9.63	-16	12,500	-0.13%
2020/10/22	5	9.46	0	0.00	9.48	5	12,666	0.04%
2020/10/21	3	9.49	0	0.00	9.46	3	12,874	0.02%
2020/10/20	5	9.51	0	0.00	9.50	5	13,003	0.04%
2020/10/19	1.6	9.57	0.1	9.58	9.57	1.5	13,238	0.01%
2020/10/16	5	9.58	0	0.00	9.55	5	13,925	0.04%
2020/10/15	7.3	9.56	2	9.58	9.57	5.3	14,678	0.04%
2020/10/14	5	9.61	0.6	9.66	9.63	4.4	15,015	0.03%
2020/10/13	10.9	9.67	0	0.00	9.67	10.9	15,231	0.07%
2020/10/12	0.2	9.79	0	0.00	9.77	0.2	15,530	0.00%
2020/10/08	5	9.74	0	0.00	9.79	5	15,562	0.03%
2020/10/07	0.1	9.86	8	9.81	9.84	-7.9	15,558	-0.05%
2020/10/06	1	9.75	6	9.76	9.78	-5	15,614	-0.03%
2020/10/05	1.1	9.66	7	9.69	9.69	-5.9	15,734	-0.04%
2020/09/30	3	9.61	12	9.58	9.54	-9	15,781	-0.06%
2020/09/29	6	9.56	6	9.64	9.55	0	15,895	0.00%
2020/09/28	3.6	9.57	11	9.47	9.56	-7.4	16,090	-0.05%
2020/09/25	1	9.35	7.1	9.31	9.33	-6.1	16,178	-0.04%
2020/09/24	60	9.29	2	9.29	9.21	58	16,178	0.36%
2020/09/23	30	9.53	0	0.00	9.52	30	15,949	0.19%
2020/09/22	33	9.67	0	0.00	9.63	33	15,678	0.21%
2020/09/21	10.3	9.83	4	9.79	9.78	6.3	15,532	0.04%
2020/09/18	7	9.87	0	0.00	9.87	7	15,476	0.05%
2020/09/17	10.1	9.86	0	0.00	9.87	10.1	15,425	0.07%
2020/09/16	9	9.87	0	0.00	9.86	9	15,579	0.06%
2020/09/15	0.3	9.92	2	9.89	9.90	-1.7	15,501	-0.01%
2020/09/14	0	9.92	0.2	9.92	9.89	-0.2	15,719	0.00%
2020/09/11	2.3	9.91	0	0.00	9.93	2.3	15,741	0.01%
2020/09/10	0	0.00	13.5	9.94	9.95	-13.5	15,778	-0.09%
2020/09/09	7.4	9.88	5	9.96	9.90	2.4	15,876	0.02%
2020/09/08	4	9.94	9	9.98	9.98	-5	16,085	-0.03%
2020/09/07	14.7	9.83	5	9.94	9.93	9.7	16,374	0.06%
2020/09/04	9	9.86	3	9.87	9.87	6	16,597	0.04%
2020/09/03	14	9.85	0	9.94	9.92	14	16,620	0.08%
2020/09/02	25	9.92	10	9.92	9.91	15	16,552	0.09%
2020/09/01	26.1	9.97	5	9.98	9.97	21.1	16,624	0.13%
2020/08/31	32	10.00	21	10.05	10.00	11	16,532	0.07%
2020/08/28	1	10.10	0.2	10.15	10.05	0.9	16,311	0.01%
2020/08/26	3	10.10	0	0.00	10.10	3	16,673	0.02%
2020/08/25	7.5	10.05	1	10.05	10.05	6.5	16,880	0.04%
2020/08/24	19	10.02	0	0.00	10.00	19	17,337	0.11%
2020/08/21	0.1	10.10	2	10.05	10.10	-1.9	17,590	-0.01%
2020/08/20	18.3	10.02	76.3	10.01	10.00	-58.1	17,626	-0.33%
2020/08/19	0	0.00	0.2	10.20	10.15	-0.2	17,359	0.00%
2020/08/18	0	10.20	0	0.00	10.20	0	17,412	0.00%
2020/08/17	5.1	10.17	0	0.00	10.20	5.1	17,460	0.03%
2020/08/14	40	10.10	10	10.15	10.15	30	17,574	0.17%
2020/08/13	2	10.12	1	10.10	10.10	1	17,579	0.01%
2020/08/12	4	10.10	0	0.00	10.10	4	17,686	0.02%
2020/08/11	11.3	10.15	4	10.13	10.10	7.3	17,703	0.04%
2020/08/10	1	10.20	5	10.20	10.20	-4	17,809	-0.02%
2020/08/07	3	10.10	0	0.00	10.10	3	17,786	0.02%
2020/08/06	3.1	10.10	0	0.00	10.15	3.1	17,849	0.02%
2020/08/04	8.1	10.05	7	10.05	10.05	1.1	18,197	0.01%
2020/08/03	10.1	10.06	1	10.05	10.00	9.1	18,131	0.05%
2020/07/31	5	10.10	1	10.15	10.10	4	18,189	0.02%
2020/07/30	9	10.13	0	0.00	10.20	9	18,200	0.05%
2020/07/29	5	10.11	8	10.20	10.10	-3	18,256	-0.02%
2020/07/28	17	10.07	2.4	10.11	10.10	14.6	18,338	0.08%
2020/07/27	73.4	10.32	0	0.00	10.15	73.4	18,541	0.40%
2020/07/24	18	10.40	0	0.00	10.35	18	18,667	0.10%
2020/07/23	21	10.56	0	0.00	10.45	21	18,661	0.11%
2020/07/22	11	10.58	6	10.60	10.60	5	18,583	0.03%
2020/07/21	10.8	11.12	63	11.15	11.15	-52.2	17,981	-0.29%
2020/07/20	10.2	11.10	0	0.00	11.10	10.2	17,350	0.06%
2020/07/17	0.5	11.10	3	11.05	11.10	-2.5	17,135	-0.01%
2020/07/16	2.6	11.10	5	11.05	11.10	-2.4	17,182	-0.01%
2020/07/15	4	10.96	1	10.95	11.00	3	17,023	0.02%
2020/07/14	5	10.95	2	11.00	10.95	3	17,162	0.02%
2020/07/13	0.4	11.00	3	11.00	11.00	-2.6	17,447	-0.01%
2020/07/10	18	10.95	6	10.99	10.95	12	17,741	0.07%
2020/07/09	1	11.10	0	0.00	11.05	1	17,843	0.01%
2020/07/08	0.9	11.15	1	11.05	11.15	-0.1	18,064	0.00%
2020/07/07	6.4	10.97	48	10.96	11.00	-41.6	18,325	-0.23%
2020/07/06	7.3	10.97	17	11.00	11.05	-9.7	18,546	-0.05%
2020/07/03	4.1	10.94	2.2	10.90	10.90	1.9	18,613	0.01%
2020/07/02	25.9	10.88	29	10.94	10.95	-3.1	18,838	-0.02%
2020/07/01	0.1	10.90	0	0.00	10.85	0.1	19,013	0.00%
2020/06/30	10.1	10.80	7	10.85	10.80	3.1	19,193	0.02%
2020/06/29	1	10.80	0	0.00	10.75	1	19,503	0.01%
2020/06/24	5	10.85	10	10.90	10.85	-5	19,721	-0.03%
2020/06/23	11.3	10.83	0	0.00	10.90	11.3	20,159	0.06%
2020/06/22	1.3	10.90	0	10.90	10.90	1.3	20,145	0.01%
2020/06/19	15	10.87	0	0.00	10.80	15	20,664	0.07%
2020/06/18	0	10.95	0	0.00	10.90	0	20,861	0.00%
2020/06/17	32.6	10.95	10	10.95	11.00	22.6	21,170	0.11%
2020/06/16	6.5	10.95	15	10.98	10.95	-8.5	21,783	-0.04%
2020/06/15	12.3	10.83	0	0.00	10.80	12.3	22,865	0.05%
2020/06/12	9	10.85	3	10.80	10.90	6	23,260	0.03%
2020/06/11	4.6	11.09	50	11.15	11.00	-45.4	23,838	-0.19%
2020/06/10	0.5	11.20	25	11.16	11.20	-24.5	24,163	-0.10%
2020/06/09	2	11.18	0	0.00	11.15	2	25,167	0.01%
2020/06/08	6	11.18	0	0.00	11.20	6	25,780	0.02%
2020/06/05	0.1	11.25	5	11.25	11.20	-4.9	25,765	-0.02%
2020/06/04	4.3	11.17	3	11.15	11.20	1.3	26,450	0.01%
2020/06/03	1	11.15	48	11.10	11.15	-47	27,285	-0.17%
2020/06/02	3	10.85	9	10.85	10.85	-6	27,129	-0.02%
2020/06/01	1	10.85	10	10.75	10.85	-9	27,072	-0.03%
2020/05/29	2	10.60	1	10.65	10.60	1	26,992	0.00%
2020/05/28	12	10.65	15	10.65	10.65	-3	26,681	-0.01%
2020/05/27	2.6	10.76	3	10.75	10.80	-0.4	27,044	0.00%
2020/05/26	1	10.75	7	10.75	10.70	-6	27,325	-0.02%
2020/05/25	0.5	10.70	0	0.00	10.65	0.5	27,340	0.00%
2020/05/22	12.3	10.68	0	0.00	10.65	12.3	27,448	0.04%
2020/05/21	0.6	10.80	4	10.80	10.80	-3.4	27,603	-0.01%
2020/05/20	0.3	10.75	0	0.00	10.75	0.3	28,065	0.00%
2020/05/19	1	10.75	4	10.70	10.75	-3	28,154	-0.01%
2020/05/18	10.5	10.58	0	0.00	10.60	10.5	28,191	0.04%
2020/05/15	5.8	10.66	0	0.00	10.60	5.8	28,229	0.02%
2020/05/14	5	10.70	3	10.70	10.70	2	28,086	0.01%
2020/05/13	1	10.70	0	0.00	10.70	1	28,045	0.00%
2020/05/12	2	10.80	0	0.00	10.75	2	28,035	0.01%
2020/05/11	24.9	10.89	30	10.82	10.85	-5.1	28,067	-0.02%
2020/05/08	2	10.60	3	10.65	10.60	-1	27,904	0.00%
2020/05/07	0.1	10.65	0	0.00	10.60	0.1	28,301	0.00%
2020/05/06	0.5	10.65	0	0.00	10.55	0.5	28,191	0.00%
2020/05/05	7	10.64	0	0.00	10.55	7	28,282	0.02%
2020/05/04	10	10.57	2	10.60	10.55	8	28,321	0.03%
2020/04/30	0	0.00	18	10.80	10.85	-18	28,349	-0.06%
2020/04/29	7	10.58	8	10.58	10.65	-1	28,719	0.00%
2020/04/28	4	10.36	7	10.40	10.35	-3	28,685	-0.01%
2020/04/27	68	10.25	69	10.30	10.30	-1	29,638	0.00%
2020/04/24	1.3	10.16	0	0.00	10.15	1.3	29,920	0.00%
2020/04/23	3.3	10.16	2	10.20	10.25	1.3	30,030	0.00%
2020/04/22	1	10.05	5	10.10	10.15	-4	29,989	-0.01%
2020/04/21	10.3	10.13	0	0.00	10.10	10.3	29,929	0.03%
2020/04/20	6.3	10.46	0	0.00	10.35	6.3	29,768	0.02%
2020/04/17	4.6	10.59	26	10.65	10.50	-21.4	29,919	-0.07%
2020/04/16	16.5	10.42	1	10.50	10.55	15.5	29,751	0.05%
2020/04/15	12.8	10.61	5	10.55	10.65	7.8	29,474	0.03%
2020/04/14	0.1	10.50	0	0.00	10.45	0.1	29,437	0.00%
2020/04/13	7	10.18	19	10.13	10.20	-12	29,348	-0.04%
2020/04/10	32	10.29	21	10.38	10.45	11	29,087	0.04%
2020/04/09	3	10.05	13	9.90	10.05	-10	28,815	-0.03%
2020/04/08	79	9.79	6	9.83	9.84	73	28,381	0.26%
2020/04/07	21.3	9.70	22	9.79	9.72	-0.7	28,152	0.00%
2020/04/06	1.3	9.55	0	0.00	9.59	1.3	27,910	0.00%
2020/04/01	8	9.59	16	9.60	9.58	-8	28,151	-0.03%
2020/03/31	19	9.71	0	0.00	9.69	19	27,994	0.07%
2020/03/30	3	9.57	0	0.00	9.68	3	27,578	0.01%
2020/03/27	37	9.90	3	9.92	9.86	34	27,234	0.12%
2020/03/26	8	9.81	7	9.73	9.72	1	26,820	0.00%
2020/03/25	81	9.81	13	9.75	9.80	68	26,882	0.25%
2020/03/24	1	9.48	12	9.47	9.30	-11	26,531	-0.04%
2020/03/23	10.3	8.98	7	9.03	9.00	3.3	26,312	0.01%
2020/03/20	94.7	9.25	8.1	9.21	9.46	86.6	26,101	0.33%
2020/03/19	104	8.93	8	8.65	8.61	96	25,510	0.38%	大買/
2020/03/18	49.2	9.57	11	9.60	9.48	38.2	24,421	0.16%
2020/03/17	42.1	9.79	2	9.77	9.73	40.1	23,846	0.17%
2020/03/16	41	10.05	0	0.00	10.00	41	22,979	0.18%
2020/03/13	74.4	10.08	27	10.07	10.30	47.4	22,372	0.21%
2020/03/12	45	10.88	35	10.93	10.70	10	21,272	0.05%
2020/03/11	42.3	11.22	10	11.25	11.20	32.3	20,545	0.16%
2020/03/10	34.7	11.00	0	0.00	11.20	34.7	20,254	0.17%
2020/03/09	131.7	11.43	0	0.00	11.30	131.7	19,438	0.68%	大買/鉅額交易
2020/03/06	23.2	11.82	3	11.85	11.80	20.2	18,286	0.11%
2020/03/05	6.9	11.96	5	11.95	12.00	1.9	18,272	0.01%
2020/03/04	2	11.85	3.1	11.85	11.90	-1.1	18,257	-0.01%
2020/03/03	2.3	11.91	5	11.95	11.90	-2.8	18,140	-0.02%
2020/03/02	59.3	11.77	5	11.80	11.80	54.3	18,055	0.30%
2020/02/27	10	12.02	5	12.05	12.00	5	17,920	0.03%
2020/02/26	25	12.04	23.1	12.06	12.05	1.9	17,701	0.01%
2020/02/25	52	12.03	0	0.00	12.05	52	17,525	0.30%
2020/02/24	84.3	12.09	0.3	12.15	12.10	84.1	17,463	0.48%
2020/02/21	53.3	12.13	0	0.00	12.15	53.3	17,300	0.31%
2020/02/20	5.6	12.27	1	12.30	12.25	4.6	16,697	0.03%
2020/02/19	1.2	12.26	0	0.00	12.30	1.2	16,645	0.01%
2020/02/18	2.2	12.20	0	0.00	12.25	2.2	16,650	0.01%
2020/02/17	7.8	12.21	1	12.20	12.15	6.8	16,780	0.04%
2020/02/14	7	12.16	0.5	12.20	12.15	6.5	16,886	0.04%
2020/02/13	7.1	12.24	0	0.00	12.20	7.1	16,934	0.04%
2020/02/12	17	12.15	3	12.18	12.15	14	17,307	0.08%
2020/02/11	19.4	12.20	0	0.00	12.15	19.4	17,243	0.11%
2020/02/10	19.3	12.13	0	0.00	12.20	19.3	17,214	0.11%
2020/02/07	1	12.30	0	0.00	12.30	1	17,079	0.01%
2020/02/06	20.5	12.40	5	12.40	12.45	15.5	17,108	0.09%
2020/02/05	5.1	12.28	31	12.30	12.30	-25.9	17,096	-0.15%
2020/02/04	22.1	12.18	0	0.00	12.30	22.1	17,042	0.13%
2020/02/03	322.2	12.06	0	0.00	12.10	322.2	17,173	1.88%	大買/鉅額交易
2020/01/31	32	12.39	0	0.00	12.35	32	16,566	0.19%
2020/01/30	120.2	12.35	27	12.30	12.30	93.2	16,285	0.57%	大買/
2020/01/20	19.8	12.75	50.6	12.76	12.75	-30.8	15,191	-0.20%
2020/01/17	4.2	12.61	0.5	12.65	12.65	3.7	14,756	0.02%
2020/01/16	1.6	12.52	0	0.00	12.55	1.6	14,604	0.01%
2020/01/15	23.9	12.53	0	0.00	12.50	23.9	14,593	0.16%
2020/01/14	2	12.60	3	12.60	12.60	-1	14,515	-0.01%
2020/01/13	32.5	12.49	0	0.00	12.60	32.5	14,462	0.22%
2020/01/10	13.3	12.45	0	0.00	12.50	13.3	14,313	0.09%
2020/01/09	10.5	12.45	0	0.00	12.45	10.5	14,208	0.07%
2020/01/08	107	12.44	0	0.00	12.40	107	14,297	0.75%	大買/鉅額交易
2020/01/07	35	12.52	0	0.00	12.50	35	13,964	0.25%
2020/01/06	1.8	12.62	6	12.58	12.55	-4.2	13,862	-0.03%
2020/01/03	0	12.65	0.3	12.65	12.65	-0.3	13,910	0.00%
2020/01/02	0.2	12.65	23	12.60	12.60	-22.8	13,900	-0.16%
2019/12/31	2	12.63	0	0.00	12.60	2	14,012	0.01%
2019/12/30	31.8	12.63	20	12.61	12.65	11.8	14,121	0.08%
2019/12/27	4	12.66	22	12.64	12.60	-18	15,582	-0.12%
2019/12/26	14	12.55	0	0.00	12.55	14	15,811	0.09%
2019/12/25	0	12.60	9	12.55	12.55	-9	15,934	-0.06%
2019/12/24	8.1	12.55	0	0.00	12.60	8.1	16,059	0.05%
2019/12/23	4.1	12.56	2	12.60	12.60	2.1	16,221	0.01%
2019/12/20	2.6	12.60	0	0.00	12.55	2.6	16,348	0.02%
2019/12/19	21	12.57	0	0.00	12.55	21	16,260	0.13%
2019/12/18	15	12.55	25.9	12.55	12.60	-10.9	16,479	-0.07%
2019/12/17	11.5	12.51	0	0.00	12.55	11.5	16,753	0.07%
2019/12/16	5.2	12.48	7	12.50	12.45	-1.8	17,372	-0.01%
2019/12/13	0.2	12.50	0	0.00	12.45	0.2	17,457	0.00%
2019/12/12	2.2	12.50	5	12.50	12.50	-2.8	17,471	-0.02%
2019/12/11	0.2	12.45	2.8	12.41	12.40	-2.7	17,508	-0.02%
2019/12/10	11.1	12.41	0	0.00	12.40	11.1	17,531	0.06%
2019/12/09	12.4	12.45	0	0.00	12.40	12.4	17,572	0.07%
2019/12/06	23.5	12.43	5	12.40	12.40	18.5	17,780	0.10%
2019/12/05	0.2	12.45	8	12.44	12.40	-7.8	17,882	-0.04%
2019/12/04	12	12.40	5	12.40	12.40	7	17,945	0.04%
2019/12/03	10	12.45	5.1	12.45	12.45	5	17,934	0.03%
2019/12/02	0.2	12.50	7	12.50	12.40	-6.8	18,039	-0.04%
2019/11/29	5	12.50	0	0.00	12.50	5	17,872	0.03%
2019/11/28	0.8	12.55	0	0.00	12.55	0.8	17,857	0.00%
2019/11/27	8	12.53	0	0.00	12.55	8	17,908	0.04%
2019/11/26	13	12.53	7	12.59	12.60	6	17,876	0.03%
2019/11/25	10.3	12.45	0.1	12.55	12.55	10.2	17,415	0.06%
2019/11/22	1	12.40	0.1	12.50	12.40	0.9	17,526	0.00%
2019/11/21	1.3	12.45	0	0.00	12.40	1.3	17,601	0.01%
2019/11/20	0.6	12.55	0	0.00	12.50	0.6	17,604	0.00%
2019/11/19	0	12.55	0	0.00	12.50	0	17,676	0.00%
2019/11/18	144.4	12.45	141	12.45	12.55	3.4	17,909	0.02%	大買/大賣/
2019/11/15	0.9	12.50	10	12.40	12.45	-9.1	18,040	-0.05%
2019/11/14	6.1	12.40	0	0.00	12.40	6.1	18,048	0.03%
2019/11/13	4.2	12.45	0	0.00	12.45	4.2	18,177	0.02%
2019/11/12	9.1	12.50	0	0.00	12.55	9.1	18,323	0.05%
2019/11/11	27.6	12.47	4.2	12.50	12.50	23.4	18,937	0.12%
2019/11/08	0.1	12.75	0	0.00	12.70	0.1	19,216	0.00%
2019/11/07	9.1	12.73	0	0.00	12.75	9.1	19,685	0.05%
2019/11/06	20.5	12.70	52	12.70	12.75	-31.5	19,622	-0.16%
2019/11/05	1.3	12.76	0	0.00	12.80	1.3	19,560	0.01%
2019/11/04	5.1	12.74	0	0.00	12.80	5.1	19,833	0.03%
2019/11/01	5.3	12.89	77	12.79	12.75	-71.7	19,890	-0.36%
2019/10/31	101.4	12.80	160.5	12.74	12.85	-59.1	20,106	-0.29%	大買/大賣/
2019/10/30	147	12.63	100	12.63	12.65	47	19,862	0.24%	大買/
2019/10/29	0	0.00	1.2	12.60	12.60	-1.2	19,881	-0.01%
2019/10/28	131.8	12.57	90	12.55	12.55	41.8	20,008	0.21%	大買/
2019/10/25	8	12.63	20	12.60	12.65	-12	20,115	-0.06%
2019/10/24	94	12.60	93	12.60	12.65	1	20,125	0.01%
2019/10/23	16.2	12.56	0.1	12.65	12.55	16.1	20,177	0.08%
2019/10/22	0.4	12.70	1	12.60	12.70	-0.6	20,208	0.00%
2019/10/21	0.8	12.65	5	12.55	12.60	-4.2	20,245	-0.02%
2019/10/18	5	12.60	0	0.00	12.60	5	20,224	0.02%
2019/10/17	50.2	12.60	60.6	12.65	12.70	-10.5	20,182	-0.05%
2019/10/16	50.1	12.65	60.7	12.69	12.65	-10.6	20,374	-0.05%
2019/10/15	4.2	12.61	0	0.00	12.65	4.2	20,423	0.02%
2019/10/14	0.4	12.60	0	0.00	12.60	0.4	20,669	0.00%
2019/10/09	7.4	12.51	0	0.00	12.45	7.4	20,699	0.04%
2019/10/08	0	12.60	0	0.00	12.60	0	20,706	0.00%
2019/10/07	1.8	12.52	0	0.00	12.50	1.8	20,640	0.01%
2019/10/04	4	12.58	10.5	12.55	12.55	-6.5	20,633	-0.03%
2019/10/03	7.1	12.50	105	12.46	12.55	-97.9	20,551	-0.48%	大賣/
2019/10/02	101.3	12.40	0	0.00	12.40	101.3	19,129	0.53%	大買/鉅額交易
2019/10/01	2.4	12.82	52.1	12.80	12.85	-49.7	18,562	-0.27%
2019/09/27	0	0.00	1	12.85	12.75	-1	18,647	-0.01%
2019/09/26	2.5	12.84	2	12.85	12.85	0.5	19,772	0.00%
2019/09/25	0	12.95	3.7	12.87	12.85	-3.7	21,143	-0.02%
2019/09/24	8.3	12.90	9.2	12.87	12.90	-0.9	21,140	0.00%
2019/09/23	68.2	12.80	6	12.85	12.80	62.2	21,062	0.30%
2019/09/20	31.7	12.82	73.7	12.90	13.00	-42	20,802	-0.20%
2019/09/19	20.8	12.65	25	12.60	12.75	-4.2	20,400	-0.02%
2019/09/18	51	12.35	100	12.35	12.45	-49	19,723	-0.25%
2019/09/17	0.1	12.35	0	0.00	12.30	0.1	19,723	0.00%
2019/09/16	53	12.25	54	12.30	12.30	-1	20,123	-0.01%
2019/09/12	9	12.30	4	12.25	12.25	5	20,284	0.02%
2019/09/11	3.2	12.30	3	12.30	12.30	0.2	20,609	0.00%
2019/09/10	23	12.29	0	0.00	12.30	23	20,811	0.11%
2019/09/09	51.4	12.25	0	0.00	12.25	51.4	20,857	0.25%
2019/09/06	50.5	12.25	58	12.31	12.25	-7.5	20,924	-0.04%
2019/09/05	2.3	12.26	5	12.30	12.35	-2.7	21,157	-0.01%
2019/09/03	1.1	12.21	0	0.00	12.20	1.1	22,444	0.00%
2019/09/02	0.4	12.35	3.4	12.25	12.25	-3	22,875	-0.01%
2019/08/30	1	12.20	2	12.20	12.30	-1	23,752	0.00%
2019/08/29	10	12.18	0	0.00	12.20	10	24,257	0.04%
2019/08/28	3	12.17	6	12.24	12.25	-3	24,762	-0.01%
2019/08/27	9	12.13	0	0.00	12.05	9	25,238	0.04%
2019/08/26	7	12.06	0	0.00	12.05	7	25,454	0.03%
2019/08/23	19.2	12.21	0	0.00	12.20	19.2	25,491	0.08%
2019/08/22	5.4	12.26	0	0.00	12.30	5.4	25,413	0.02%
2019/08/21	6.4	12.35	0	0.00	12.30	6.4	25,569	0.02%
2019/08/20	16.4	12.51	1	12.55	12.45	15.4	25,381	0.06%
2019/08/19	12	12.54	0	0.00	12.50	12	25,279	0.05%
2019/08/16	16.3	12.41	0	0.00	12.50	16.3	25,381	0.06%
2019/08/15	32.8	12.46	60	12.45	12.50	-27.2	25,253	-0.11%
2019/08/14	88.1	12.62	10	12.63	12.65	78.1	25,443	0.31%
2019/08/13	1.4	13.41	10	13.40	13.40	-8.6	24,937	-0.03%
2019/08/12	12.7	13.43	0	0.00	13.50	12.7	24,365	0.05%
2019/08/08	2	13.40	0	0.00	13.35	2	23,843	0.01%
2019/08/07	2.1	13.28	6	13.36	13.30	-3.9	23,835	-0.02%
2019/08/06	94.5	12.98	56	13.01	13.15	38.5	23,884	0.16%
2019/08/05	5.4	13.29	0	0.00	13.25	5.4	23,735	0.02%
2019/08/02	12.1	13.28	100	13.30	13.30	-87.9	23,835	-0.37%
2019/08/01	0.3	13.45	0	0.00	13.40	0.3	23,730	0.00%
2019/07/31	0.4	13.45	0	0.00	13.40	0.4	23,808	0.00%
2019/07/30	0	0.00	10	13.40	13.40	-10	23,957	-0.04%
2019/07/29	5	13.45	0	0.00	13.45	5	24,092	0.02%
2019/07/26	0	0.00	3	13.45	13.45	-3	24,248	-0.01%
2019/07/24	11	13.40	0	0.00	13.30	11	24,777	0.04%
2019/07/23	5	13.38	0	0.00	13.35	5	25,485	0.02%
2019/07/22	9.3	13.40	0	0.00	13.40	9.3	25,918	0.04%
2019/07/19	0	0.00	16	13.38	13.30	-16	26,063	-0.06%
2019/07/18	11.2	13.26	1	13.30	13.30	10.2	26,096	0.04%
2019/07/17	105	13.35	42	13.35	13.35	63	25,998	0.24%	大買/
2019/07/16	34.2	13.38	0	0.00	13.35	34.2	25,934	0.13%
2019/07/15	10.4	13.49	0	0.00	13.50	10.4	25,743	0.04%
2019/07/12	6.3	13.60	5	13.55	13.60	1.3	25,765	0.01%
2019/07/11	0.1	13.45	4	13.50	13.45	-3.9	25,828	-0.02%
2019/07/10	0.5	13.45	0	0.00	13.45	0.5	25,915	0.00%
2019/07/09	20.4	13.35	0	0.00	13.30	20.4	25,950	0.08%
2019/07/08	6.5	13.35	3	13.35	13.35	3.5	26,083	0.01%
2019/07/05	1.2	13.41	6	13.44	13.40	-4.8	26,099	-0.02%
2019/07/04	12	13.29	46.2	13.30	13.30	-34.2	26,095	-0.13%
2019/07/03	121.1	13.02	44	12.93	13.15	77.1	26,036	0.30%	大買/
2019/07/02	72.6	13.39	70	13.20	13.25	2.6	25,012	0.01%
2019/07/01	22.4	13.60	0	0.00	13.65	22.4	23,602	0.10%
2019/06/28	10	13.70	0	0.00	13.65	10	23,551	0.04%
2019/06/27	0	0.00	20	13.65	13.70	-20	23,814	-0.08%
2019/06/26	20	13.68	32	13.65	13.60	-12	24,015	-0.05%
2019/06/25	0.1	13.70	0	0.00	13.70	0.1	24,129	0.00%
2019/06/24	3	13.57	3	13.53	13.65	0	24,432	0.00%
2019/06/21	30.1	13.55	6	13.52	13.50	24.1	24,497	0.10%
2019/06/20	23.3	13.71	29	13.75	13.70	-5.7	24,204	-0.02%
2019/06/19	18.1	13.73	8	13.82	13.80	10.1	23,961	0.04%
2019/06/18	8.7	13.67	0	0.00	13.70	8.7	23,797	0.04%
2019/06/17	3.4	13.61	15	13.65	13.60	-11.6	23,937	-0.05%
2019/06/14	2	13.40	5.3	13.45	13.50	-3.3	23,723	-0.01%
2019/06/13	0	13.40	21	13.35	13.40	-21	23,748	-0.09%
2019/06/12	135.1	13.29	55	13.38	13.30	80.1	23,564	0.34%	大買/
2019/06/11	19.1	13.62	4	13.70	13.60	15.1	22,669	0.07%
2019/06/10	10.1	13.73	27.2	13.70	13.75	-17.1	22,516	-0.08%
2019/06/06	70.8	13.61	89	13.66	13.55	-18.2	22,198	-0.08%
2019/06/05	3	13.53	15	13.58	13.65	-12	21,558	-0.06%
2019/06/04	4	13.31	14	13.32	13.35	-10	21,161	-0.05%
2019/06/03	9.4	12.96	20.2	13.08	13.10	-10.8	21,471	-0.05%
2019/05/31	1.4	12.91	17	12.90	12.95	-15.6	21,664	-0.07%
2019/05/30	30.4	12.70	1	12.65	12.75	29.4	21,342	0.14%
2019/05/29	10	12.70	0	0.00	12.70	10	21,378	0.05%
2019/05/28	7	12.66	8.4	12.69	12.65	-1.4	21,565	-0.01%
2019/05/27	5	12.66	23	12.65	12.65	-18	21,544	-0.08%
2019/05/24	2.2	12.56	16	12.68	12.65	-13.8	22,314	-0.06%
2019/05/23	24	12.61	0.2	12.65	12.60	23.8	22,460	0.11%
2019/05/22	4	12.65	10	12.70	12.75	-6	22,330	-0.03%
2019/05/21	3.7	12.67	22	12.64	12.70	-18.3	22,286	-0.08%
2019/05/20	1.4	12.46	5	12.45	12.45	-3.6	21,829	-0.02%
2019/05/17	16	12.42	5	12.40	12.35	11	21,715	0.05%
2019/05/16	0.2	12.45	0	0.00	12.40	0.2	21,671	0.00%
2019/05/15	0.3	12.55	0	0.00	12.50	0.3	22,186	0.00%
2019/05/14	2	12.50	0	0.00	12.40	2	22,276	0.01%
2019/05/13	52.5	12.45	40	12.58	12.45	12.5	22,088	0.06%
2019/05/10	7.6	12.51	23	12.62	12.50	-15.4	21,997	-0.07%
2019/05/09	6.9	12.40	0	0.00	12.35	6.9	21,797	0.03%
2019/05/08	12	12.42	30.2	12.50	12.50	-18.2	21,662	-0.08%
2019/05/07	4.2	12.51	0	0.00	12.50	4.2	21,626	0.02%
2019/05/06	8.1	12.46	0	0.00	12.50	8.1	21,399	0.04%
2019/05/03	17.1	12.65	7	12.69	12.60	10.1	21,137	0.05%
2019/05/02	3.4	12.72	2.3	12.73	12.75	1.1	20,837	0.01%
2019/04/30	3.4	12.74	28.7	12.76	12.75	-25.3	20,642	-0.12%
2019/04/29	87.2	12.61	150	12.62	12.65	-62.8	20,241	-0.31%	大賣/
2019/04/26	25	12.19	5	12.15	12.20	20	19,491	0.10%
2019/04/25	2.4	12.06	5	12.05	12.10	-2.6	19,131	-0.01%
2019/04/24	0	12.00	1	12.00	12.00	-1	18,973	-0.01%
2019/04/23	0	12.00	0	0.00	11.95	0	19,051	0.00%
2019/04/22	0.4	11.95	5	11.95	11.90	-4.6	19,018	-0.02%
2019/04/19	0.3	11.90	0	0.00	11.90	0.3	18,949	0.00%
2019/04/18	2	11.90	0	0.00	11.90	2	18,964	0.01%
2019/04/17	10.1	11.95	0	0.00	11.95	10.1	19,003	0.05%
2019/04/16	2.3	11.96	1	11.95	11.95	1.3	18,879	0.01%
2019/04/15	33.3	12.05	0	0.00	11.95	33.3	18,844	0.18%
2019/04/12	0.4	12.00	0	0.00	12.00	0.4	18,753	0.00%
2019/04/11	0.1	12.05	10	12.05	12.05	-9.9	18,572	-0.05%
2019/04/10	1.1	12.10	0	0.00	12.10	1.1	18,496	0.01%
2019/04/09	3.2	12.05	7	12.05	12.05	-3.8	18,382	-0.02%
2019/04/08	1.1	12.01	5	12.05	12.05	-3.9	18,303	-0.02%
2019/04/03	0.1	12.05	0	0.00	12.10	0.1	18,095	0.00%
2019/04/02	0.1	12.00	0	0.00	12.00	0.1	18,020	0.00%
2019/04/01	0.7	12.00	57	12.10	12.05	-56.3	17,875	-0.31%
2019/03/29	0.2	11.95	5	12.00	12.00	-4.8	17,538	-0.03%
2019/03/28	9	11.75	0	0.00	11.80	9	17,402	0.05%
2019/03/27	4	11.75	0	0.00	11.80	4	17,282	0.02%
2019/03/26	7.6	11.76	4	11.65	11.70	3.6	17,075	0.02%
2019/03/25	3.8	11.70	0	0.00	11.70	3.8	17,207	0.02%
2019/03/22	1	11.80	0	0.00	11.80	1	17,118	0.01%
2019/03/21	12	11.80	10	11.80	11.80	2	17,114	0.01%
2019/03/20	11	11.78	55	11.81	11.85	-44	17,059	-0.26%
2019/03/19	0	11.95	10.9	11.95	11.90	-10.9	16,686	-0.07%
2019/03/18	1.3	11.95	7	11.95	11.95	-5.7	16,684	-0.03%
2019/03/15	0.2	11.85	5	11.85	11.85	-4.8	16,586	-0.03%
2019/03/14	4.2	11.86	0	0.00	11.85	4.2	16,562	0.03%
2019/03/13	3.1	11.87	0	0.00	11.90	3.1	16,603	0.02%
2019/03/12	4.5	11.93	2	11.95	11.95	2.5	16,423	0.02%
2019/03/11	0.2	11.90	5	11.90	11.85	-4.8	16,506	-0.03%
2019/03/08	20	11.75	0	0.00	11.75	20	16,446	0.12%
2019/03/07	11.8	11.89	57	11.97	11.85	-45.2	16,474	-0.27%
2019/03/06	21.5	11.59	13	11.69	11.75	8.5	15,875	0.05%
2019/03/05	0	11.40	1,000	11.40	11.40	-1,000	15,325	-6.52%	大賣/鉅額交易
2019/03/04	0.5	11.35	0	0.00	11.35	0.5	15,342	0.00%
2019/02/26	130	11.42	0	0.00	11.40	130	15,099	0.86%	大買/鉅額交易
2019/02/25	5.6	11.37	1,007.4	11.30	11.45	-1,001.8	14,936	-6.71%	大賣/鉅額交易
2019/02/22	44.4	11.27	100	11.25	11.30	-55.7	14,282	-0.39%
2019/02/21	2	11.25	3	11.25	11.25	-1	14,074	-0.01%
2019/02/20	15	11.25	0	0.00	11.30	15	14,015	0.11%
2019/02/19	11	11.25	5	11.25	11.25	6	13,912	0.04%
2019/02/18	18.4	11.25	5	11.30	11.25	13.4	14,073	0.10%
2019/02/15	6.1	11.21	5	11.25	11.20	1.1	14,233	0.01%
2019/02/14	22.8	11.24	14	11.25	11.25	8.8	14,319	0.06%
2019/02/13	6.1	11.06	0	0.00	11.05	6.1	13,880	0.04%
2019/02/12	0	11.10	10	11.10	11.10	-10	13,905	-0.07%
2019/02/11	6.7	11.10	5	11.15	11.10	1.7	14,328	0.01%
2019/01/30	4.9	11.00	0	0.00	11.05	4.9	14,660	0.03%
2019/01/28	6	11.01	19	10.99	11.00	-13	14,562	-0.09%
2019/01/25	0.6	10.90	14	10.89	10.95	-13.4	14,479	-0.09%
2019/01/24	0	10.85	3	10.85	10.85	-3	14,444	-0.02%
2019/01/23	0.1	10.85	7	10.84	10.80	-6.9	14,890	-0.05%
2019/01/22	51	10.90	0	0.00	10.80	51	15,011	0.34%
2019/01/21	1	10.85	10	10.88	10.90	-9	15,035	-0.06%
2019/01/18	0	10.85	10	10.85	10.85	-10	15,408	-0.06%
2019/01/17	12.1	10.85	0	0.00	10.85	12.1	15,881	0.08%
2019/01/16	0.3	10.80	0	0.00	10.80	0.3	16,606	0.00%
2019/01/15	0.3	10.80	0	0.00	10.80	0.3	16,783	0.00%
2019/01/14	0.5	10.75	5	10.75	10.75	-4.5	16,649	-0.03%
2019/01/11	0	10.75	0	0.00	10.75	0	16,931	0.00%
2019/01/10	0.2	10.75	26	10.80	10.80	-25.8	17,432	-0.15%
2019/01/09	1	10.75	40	10.72	10.75	-39	17,784	-0.22%
2019/01/08	0.5	10.60	10	10.63	10.60	-9.5	17,816	-0.05%
2019/01/07	7.1	10.59	40	10.56	10.60	-32.9	18,151	-0.18%
2019/01/04	0	0.00	1	10.35	10.35	-1	18,539	-0.01%
2019/01/03	0.7	10.40	23	10.35	10.40	-22.3	19,909	-0.11%
2019/01/02	0.3	10.35	5	10.40	10.30	-4.7	20,286	-0.02%
2018/12/28	0	10.35	0	0.00	10.35	0	20,558	0.00%
2018/12/27	0.2	10.35	0	0.00	10.40	0.2	21,070	0.00%
2018/12/26	1.4	10.23	0.1	10.30	10.20	1.3	21,371	0.01%
2018/12/25	10.5	10.25	5	10.25	10.25	5.5	21,515	0.03%
2018/12/24	0	0.00	0.3	10.40	10.40	-0.3	21,777	0.00%
2018/12/21	11	10.23	0.5	10.25	10.25	10.6	22,630	0.05%
2018/12/20	5	10.30	1	10.30	10.30	4	22,520	0.02%
2018/12/19	13.1	10.35	0	0.00	10.40	13.1	23,005	0.06%
2018/12/18	31	10.45	0	0.00	10.40	31	23,139	0.13%
2018/12/17	7.2	10.60	7	10.60	10.60	0.2	23,086	0.00%
2018/12/14	10.5	10.65	0	0.00	10.65	10.5	23,098	0.05%
2018/12/13	3.1	10.75	0	10.70	10.75	3.1	23,285	0.01%
2018/12/12	2	10.70	5	10.75	10.70	-3	23,488	-0.01%
2018/12/11	16.5	10.75	0	0.00	10.75	16.5	23,835	0.07%
2018/12/10	6.3	10.57	5	10.65	10.65	1.3	24,287	0.01%
2018/12/07	5	10.55	0	0.00	10.65	5	24,708	0.02%
2018/12/06	5.2	10.60	5	10.60	10.60	0.2	24,943	0.00%
2018/12/05	5	10.75	5	10.75	10.70	0	25,117	0.00%
2018/12/04	0	10.70	7	10.67	10.80	-7	25,455	-0.03%
2018/12/03	4.2	10.65	3.7	10.65	10.65	0.5	25,925	0.00%
2018/11/30	0.5	10.55	0	0.00	10.55	0.5	27,469	0.00%
2018/11/29	5	10.55	8	10.75	10.55	-3	28,788	-0.01%
2018/11/28	5.4	10.65	4	10.60	10.65	1.4	29,189	0.00%
2018/11/27	30	10.47	0	0.00	10.50	30	29,697	0.10%
2018/11/26	44.5	10.49	0	0.00	10.50	44.5	30,269	0.15%
2018/11/22	19	10.47	0	0.00	10.50	19	30,852	0.06%
2018/11/20	1.3	10.61	0.1	10.65	10.60	1.2	31,617	0.00%
2018/11/19	0	10.70	2	10.75	10.75	-2	32,071	-0.01%
2018/11/16	0.2	10.70	0	0.00	10.70	0.2	32,595	0.00%
2018/11/15	0.2	10.75	0	0.00	10.75	0.2	33,629	0.00%
2018/11/14	0.5	10.75	25	10.72	10.75	-24.5	34,115	-0.07%
2018/11/13	0.6	10.60	0	0.00	10.60	0.6	34,279	0.00%
2018/11/12	0.2	10.60	0	0.00	10.60	0.2	34,308	0.00%
2018/11/09	3.1	10.60	0	0.00	10.55	3.1	34,413	0.01%
2018/11/08	0.5	10.65	21	10.63	10.65	-20.5	34,590	-0.06%
2018/11/07	10.2	10.35	5	10.40	10.50	5.2	34,389	0.02%
2018/11/06	0.1	10.25	10	10.25	10.25	-9.9	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	2	10.25	10.25	-2	35,425	-0.01%
2018/11/01	0.5	10.20	0	0.00	10.20	0.5	35,496	0.00%
2018/10/31	10	10.15	1	10.20	10.20	9	35,768	0.03%
2018/10/29	1.2	10.05	6	10.01	10.05	-4.8	35,505	-0.01%
2018/10/26	8.2	9.97	0	0.00	10.05	8.2	35,975	0.02%
2018/10/25	55.5	9.88	1.1	9.97	9.99	54.4	35,847	0.15%
2018/10/24	475	10.16	0	0.00	10.05	475	36,192	1.31%	大買/鉅額交易
2018/10/23	0	0.00	50	10.40	10.30	-50	35,953	-0.14%
2018/10/22	9.3	10.51	7	10.51	10.55	2.3	36,000	0.01%
2018/10/19	1.1	10.22	0	0.00	10.45	1.1	36,142	0.00%
2018/10/18	11	10.32	0	0.00	10.40	11	36,238	0.03%
2018/10/17	8	10.50	1	10.50	10.50	7	36,104	0.02%
2018/10/16	0.2	10.70	15	10.65	10.65	-14.8	35,901	-0.04%
2018/10/15	4.1	10.68	0	0.00	10.65	4.1	35,864	0.01%
2018/10/12	3.2	10.37	24	10.72	10.70	-20.8	35,651	-0.06%
2018/10/11	179	10.67	63.2	10.65	10.45	115.8	35,340	0.33%	大買/鉅額交易
2018/10/09	0.5	11.10	10	11.05	11.10	-9.6	34,044	-0.03%
2018/10/08	0.1	11.00	12	10.93	10.95	-11.9	33,828	-0.04%
2018/10/05	14	10.84	0	0.00	10.85	14	33,762	0.04%
2018/10/04	1	11.15	0	0.00	11.05	1	33,559	0.00%
2018/10/03	0	0.00	0.3	11.25	11.25	-0.3	33,397	0.00%
2018/10/02	3	11.20	5	11.25	11.25	-2	33,764	-0.01%
2018/10/01	402.4	11.25	12	11.19	11.25	390.4	34,232	1.14%	大買/鉅額交易
2018/09/28	0.2	11.10	5	11.05	11.10	-4.8	34,062	-0.01%
2018/09/27	1	11.05	5	11.05	11.05	-4	34,050	-0.01%
2018/09/26	1	11.10	3.1	11.05	11.05	-2.1	34,116	-0.01%
2018/09/25	201.2	10.85	3	11.00	11.00	198.2	34,015	0.58%	大買/鉅額交易
2018/09/21	500	10.92	2	11.00	10.85	498	34,225	1.46%	大買/鉅額交易
2018/09/20	301	10.95	6	10.94	10.95	295	34,227	0.86%	大買/鉅額交易
2018/09/19	200.2	10.95	20	10.95	10.95	180.2	34,239	0.53%	大買/鉅額交易
2018/09/18	0	0.00	4	10.90	10.85	-4	34,135	-0.01%
2018/09/17	14	10.88	0	0.00	10.90	14	33,966	0.04%
2018/09/14	3	11.05	5	11.05	11.00	-2	33,661	-0.01%
2018/09/13	0.1	10.95	100.3	10.84	10.95	-100.2	33,336	-0.30%
2018/09/12	0.2	10.75	48	10.71	10.70	-47.8	32,950	-0.15%
2018/09/11	8	10.47	15	10.60	10.55	-7	32,807	-0.02%
2018/09/10	16.4	10.58	16	10.53	10.55	0.4	32,732	0.00%
2018/09/07	32	10.64	45	10.69	10.65	-13	32,650	-0.04%
2018/09/06	71.1	10.51	52	10.56	10.55	19.1	32,230	0.06%
2018/09/05	45	11.10	20	11.15	11.10	25	30,621	0.08%
2018/09/04	30	11.17	20	11.15	11.20	10	29,357	0.03%
2018/09/03	10	11.20	7.1	11.20	11.20	2.9	29,023	0.01%
2018/08/31	12	11.08	50	11.14	11.10	-38	28,851	-0.13%
2018/08/30	57	11.14	1.6	11.10	11.10	55.4	28,746	0.19%
2018/08/29	28	11.19	16	11.22	11.20	12	28,626	0.04%
2018/08/28	9.5	11.21	19	11.27	11.20	-9.5	28,523	-0.03%
2018/08/27	14	11.20	158	11.21	11.25	-144	28,033	-0.51%	大賣/鉅額交易
2018/08/24	11	10.92	25	11.03	11.05	-14	27,687	-0.05%
2018/08/23	32	10.98	128	11.10	11.00	-96	28,050	-0.34%	大賣/
2018/08/22	43.7	10.99	177	10.99	11.00	-133.3	27,843	-0.48%	大賣/鉅額交易
2018/08/21	4	10.61	97	10.67	10.80	-93	26,787	-0.35%
2018/08/20	1.2	10.50	107	10.50	10.55	-105.9	26,148	-0.40%	大賣/鉅額交易
2018/08/17	0.2	10.40	20	10.45	10.40	-19.8	25,796	-0.08%
2018/08/16	25.4	10.26	5.1	10.35	10.35	20.3	25,640	0.08%
2018/08/15	17.1	10.37	57	10.40	10.35	-39.9	25,556	-0.16%
2018/08/14	5	10.35	15	10.45	10.45	-10	25,459	-0.04%
2018/08/13	138.4	10.39	50	10.50	10.40	88.4	25,417	0.35%	大買/
2018/08/10	26.2	10.44	51	10.46	10.45	-24.8	24,773	-0.10%
2018/08/09	2	10.25	10	10.30	10.25	-8	24,163	-0.03%
2018/08/08	0.5	10.20	5	10.25	10.25	-4.5	24,152	-0.02%
2018/08/07	5	10.20	25	10.24	10.20	-20	24,203	-0.08%
2018/08/06	15.1	10.12	10	10.13	10.15	5.1	24,187	0.02%
2018/08/03	1	10.10	91	10.05	10.05	-90	24,349	-0.37%
2018/08/02	27.2	9.99	9	10.02	9.98	18.2	24,515	0.07%
2018/08/01	16	10.05	35	10.06	10.10	-19	24,181	-0.08%
2018/07/31	100	10.07	136	10.04	10.10	-36	24,097	-0.15%	大賣/
2018/07/30	139	9.95	136	9.92	9.97	3	23,304	0.01%	大買/大賣/
2018/07/27	10	9.78	10	9.77	9.77	0	23,027	0.00%
2018/07/26	10.4	9.75	45	9.75	9.76	-34.6	22,896	-0.15%
2018/07/25	103	9.75	52	9.75	9.72	51	22,881	0.22%	大買/
2018/07/24	0	0.00	45	9.68	9.70	-45	23,018	-0.20%
2018/07/23	26.2	9.61	5	9.62	9.62	21.2	22,788	0.09%
2018/07/20	2.1	9.56	0	0.00	9.58	2.1	22,650	0.01%
2018/07/19	7.4	9.57	2	9.56	9.57	5.4	22,668	0.02%
2018/07/18	100	9.59	0	0.00	9.61	100	22,716	0.44%
2018/07/17	0	0.00	2	9.56	9.57	-2	22,769	-0.01%
2018/07/16	15	9.62	10	9.56	9.60	5	22,807	0.02%
2018/07/13	1.1	9.62	5	9.62	9.63	-3.9	22,731	-0.02%
2018/07/12	5	9.42	10	9.55	9.57	-5	22,632	-0.02%
2018/07/10	12	9.41	15	9.46	9.49	-3	22,451	-0.01%
2018/07/09	0	0.00	5	9.31	9.30	-5	22,191	-0.02%
2018/07/06	17.1	9.23	0	0.00	9.21	17.1	21,646	0.08%
2018/07/05	12.1	9.31	0	0.00	9.29	12.1	21,957	0.06%
2018/07/04	11	9.34	0	0.00	9.38	11	22,200	0.05%
2018/07/03	83.2	9.42	0	0.00	9.38	83.2	22,338	0.37%
2018/07/02	0.2	9.49	15	9.56	9.49	-14.8	22,035	-0.07%
2018/06/29	33	9.37	10	9.42	9.41	23	21,560	0.11%
2018/06/28	1.2	9.36	0	0.00	9.41	1.2	21,285	0.01%
2018/06/27	27	9.42	0	0.00	9.40	27	21,352	0.13%
2018/06/26	5.1	9.47	0	0.00	9.46	5.1	21,376	0.02%
2018/06/25	0	0.00	5	9.55	9.52	-5	21,296	-0.02%
2018/06/22	16.1	9.48	10	9.45	9.47	6.1	21,444	0.03%
2018/06/21	14.1	9.55	0	0.00	9.53	14.1	21,465	0.07%
2018/06/20	1	9.58	0	0.00	9.58	1	21,763	0.00%
2018/06/19	21.2	9.60	26	9.60	9.56	-4.8	22,657	-0.02%
2018/06/15	18	9.61	13	9.59	9.66	5	22,453	0.02%
2018/06/14	18.2	9.63	2	9.67	9.61	16.2	22,225	0.07%
2018/06/13	0.2	9.71	124	9.71	9.71	-123.8	22,044	-0.56%	大賣/鉅額交易
2018/06/12	7.1	9.81	20	9.76	9.76	-12.9	22,203	-0.06%
2018/06/11	43	9.82	105	9.79	9.82	-62	21,931	-0.28%	大賣/
2018/06/08	23.2	9.70	20	9.71	9.69	3.2	21,642	0.01%
2018/06/07	16	9.61	310	9.60	9.74	-294	21,194	-1.39%	大賣/鉅額交易
2018/06/06	20	9.35	220	9.42	9.44	-200	20,754	-0.96%	大賣/鉅額交易
2018/06/05	2.4	9.30	35	9.32	9.31	-32.6	20,406	-0.16%
2018/06/04	0.2	9.23	0	0.00	9.27	0.2	20,124	0.00%
2018/06/01	0	0.00	11	9.21	9.21	-11	20,048	-0.05%
2018/05/31	18	9.17	55	9.24	9.15	-37	19,846	-0.19%
2018/05/30	18.3	9.25	30	9.24	9.23	-11.7	19,037	-0.06%
2018/05/29	0	0.00	20	9.33	9.33	-20	18,721	-0.11%
2018/05/28	10	9.31	15	9.33	9.33	-5	18,757	-0.03%
2018/05/25	0.5	9.30	0	0.00	9.30	0.5	18,877	0.00%
2018/05/23	11.2	9.24	126	9.24	9.25	-114.8	19,274	-0.60%	大賣/鉅額交易
2018/05/22	12.2	9.32	0	0.00	9.27	12.2	19,354	0.06%
2018/05/21	24.1	9.32	15	9.33	9.32	9.1	19,297	0.05%
2018/05/18	3.9	9.31	1	9.29	9.32	2.9	19,112	0.02%
2018/05/17	0	9.27	403	9.29	9.30	-403	19,223	-2.10%	大賣/鉅額交易
2018/05/16	0.4	9.25	5	9.24	9.26	-4.6	19,189	-0.02%
2018/05/15	4	9.28	405	9.28	9.25	-401	19,272	-2.08%	大賣/鉅額交易
2018/05/14	7	9.28	17	9.27	9.28	-10	19,543	-0.05%
2018/05/11	5	9.21	15	9.21	9.23	-10	19,390	-0.05%
2018/05/10	10	9.12	5	9.16	9.15	5	19,006	0.03%
2018/05/09	0	0.00	16	9.10	9.05	-16	18,673	-0.09%
2018/05/08	0	0.00	5	9.07	9.09	-5	18,559	-0.03%
2018/05/07	0.4	9.04	15	9.03	9.04	-14.6	18,757	-0.08%
2018/05/04	23	9.02	0	0.00	9.00	23	18,723	0.12%
2018/05/03	0.1	9.07	25	9.10	9.06	-24.9	18,445	-0.13%
2018/05/02	7.1	9.11	0	0.00	9.12	7.1	18,453	0.04%
2018/04/30	7	9.09	27	9.05	9.12	-20	18,541	-0.11%
2018/04/27	1	8.90	0	0.00	8.95	1	18,152	0.01%
2018/04/26	10.2	8.88	0	0.00	8.87	10.2	18,176	0.06%
2018/04/25	8	8.87	0	0.00	8.89	8	18,161	0.04%
2018/04/24	215	8.93	0	0.00	8.92	215	18,177	1.18%	大買/鉅額交易
2018/04/23	400.2	8.91	10	8.92	8.93	390.2	18,153	2.15%	大買/鉅額交易
2018/04/20	6.7	8.86	10	8.88	8.88	-3.3	17,996	-0.02%
2018/04/19	0.2	8.85	5	8.85	8.85	-4.8	18,314	-0.03%
2018/04/18	11	8.81	0	0.00	8.82	11	18,518	0.06%
2018/04/17	51	8.81	0	0.00	8.82	51	18,516	0.28%
2018/04/16	94.5	8.86	0	0.00	8.87	94.5	18,549	0.51%
2018/04/13	30	8.88	0	0.00	8.87	30	18,467	0.16%
2018/04/12	14	8.87	1	8.85	8.89	13	18,466	0.07%
2018/04/11	35	8.92	5	8.90	8.90	30	18,271	0.16%
2018/04/10	80	8.76	0	0.00	8.84	80	17,584	0.45%
2018/04/09	55.4	8.69	48.1	8.68	8.71	7.3	16,977	0.04%
2018/04/03	20.1	8.70	1	8.70	8.71	19.1	16,589	0.12%
2018/04/02	81	8.72	1.2	8.72	8.72	79.8	16,398	0.49%
2018/03/31	150	8.73	7	8.73	8.72	143	16,314	0.88%	大買/鉅額交易
2018/03/30	10	8.71	0	0.00	8.72	10	16,185	0.06%
2018/03/29	15	8.68	0	0.00	8.70	15	15,882	0.09%
2018/03/28	103	8.69	0	0.00	8.69	103	15,649	0.66%	大買/鉅額交易
2018/03/27	430	8.72	0	0.00	8.72	430	15,439	2.79%	大買/鉅額交易
2018/03/26	16	8.70	0	0.00	8.70	16	15,193	0.11%
2018/03/23	303	8.73	0.1	8.73	8.73	302.9	14,992	2.02%	大買/鉅額交易
2018/03/22	11.2	8.77	31	8.77	8.78	-19.8	14,498	-0.14%
2018/03/21	30	8.64	1	8.65	8.63	29	13,372	0.22%
2018/03/20	10.7	8.65	0	0.00	8.65	10.7	13,308	0.08%
2018/03/19	2.2	8.67	0	0.00	8.67	2.2	13,209	0.02%
2018/03/15	10	8.67	0	0.00	8.66	10	12,784	0.08%
2018/03/13	1	8.69	1	8.70	8.69	0	12,668	0.00%
2018/03/12	0	0.00	5	8.69	8.69	-5	12,574	-0.04%
2018/03/09	2	8.62	0	0.00	8.61	2	12,447	0.02%
2018/03/08	12	8.59	0	0.00	8.61	12	12,501	0.10%
2018/03/06	1	8.56	0	0.00	8.59	1	12,612	0.01%
2018/03/05	10	8.60	14	8.61	8.55	-4	12,836	-0.03%
2018/03/02	212	8.63	0	0.00	8.64	212	12,819	1.65%	大買/鉅額交易
2018/03/01	1	8.67	0	0.00	8.69	1	12,770	0.01%
2018/02/27	7	8.69	0.1	8.64	8.64	6.9	12,664	0.05%
2018/02/26	5	8.73	0	0.00	8.72	5	12,460	0.04%
2018/02/23	15	8.73	20	8.78	8.73	-5	12,346	-0.04%
2018/02/22	6.2	8.63	13	8.65	8.70	-6.8	12,152	-0.06%
2018/02/21	0	0.00	35	8.53	8.59	-35	12,009	-0.29%
2018/02/12	12	8.46	59	8.44	8.46	-47	11,766	-0.40%
2018/02/09	8	8.36	0	0.00	8.40	8	11,638	0.07%
2018/02/08	5	8.39	0	0.00	8.45	5	11,322	0.04%
2018/02/07	5	8.42	5	8.43	8.40	0	11,232	0.00%
2018/02/06	21	8.42	5	8.43	8.36	16	11,065	0.14%
2018/02/05	10	8.57	0	0.00	8.59	10	10,558	0.09%
2018/02/02	10	8.66	0	0.00	8.67	10	10,356	0.10%
2018/02/01	0	0.00	10	8.65	8.64	-10	10,332	-0.10%
2018/01/31	19	8.63	12	8.64	8.64	7	10,337	0.07%
2018/01/30	25	8.67	0	0.00	8.67	25	10,216	0.24%
2018/01/29	6	8.74	0	0.00	8.76	6	9,807	0.06%
2018/01/26	0	0.00	10	8.78	8.78	-10	9,842	-0.10%
2018/01/24	5	8.74	13	8.76	8.77	-8	9,600	-0.08%
2018/01/23	11	8.82	32	8.80	8.80	-21	9,296	-0.23%
2018/01/22	2	8.85	0	0.00	8.86	2	9,163	0.02%
2018/01/19	17	8.78	0	0.00	8.84	17	9,088	0.19%
2018/01/18	22	8.82	31	8.81	8.77	-9	9,078	-0.10%
2018/01/17	6	8.72	6	8.83	8.82	0	8,829	0.00%
2018/01/16	2	8.72	0	0.00	8.78	2	8,638	0.02%
2018/01/15	42.5	8.76	26	8.71	8.74	16.5	8,494	0.19%
2018/01/12	17	8.61	5	8.61	8.63	12	8,014	0.15%
2018/01/10	0	0.00	30	8.51	8.53	-30	7,633	-0.39%
2018/01/08	0	0.00	10	8.48	8.50	-10	7,520	-0.13%
2018/01/04	3	8.38	0	0.00	8.41	3	7,277	0.04%