臺企銀 (2834)-國泰-新莊券商分點個股進出

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
15.15
漲跌
--
漲幅
0.00%
成交量
8,445張
產業
上市金融類股
1328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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/12/11	0.1	15.18	0.1	15.20	15.15	0	14,456	0.00%
2024/12/10	0.2	15.15	16	15.15	15.15	-15.8	14,621	-0.11%
2024/12/09	4.9	15.07	5.1	15.10	15.10	-0.2	14,586	0.00%
2024/12/06	9.3	15.14	1.7	15.15	15.10	7.6	14,652	0.05%
2024/12/05	2	15.05	3.9	15.11	15.05	-1.8	14,645	-0.01%
2024/12/04	22.1	15.10	11.9	15.14	15.00	10.2	14,769	0.07%
2024/12/03	1.5	15.10	13.3	15.12	15.20	-11.8	15,244	-0.08%
2024/12/02	4.1	14.96	8	15.03	14.95	-3.9	15,175	-0.03%
2024/11/29	32.8	14.84	1	14.85	14.80	31.8	15,114	0.21%
2024/11/28	21.1	14.92	0	0.00	14.95	21.1	15,173	0.14%
2024/11/27	18.2	15.07	1	15.00	15.00	17.2	15,197	0.11%
2024/11/26	9.3	15.22	1	15.25	15.15	8.3	15,090	0.06%
2024/11/25	11.2	15.31	0	15.30	15.25	11.2	15,080	0.07%
2024/11/22	0.6	15.30	26.6	15.30	15.40	-26	14,903	-0.17%
2024/11/21	1.2	15.33	12	15.35	15.35	-10.8	14,726	-0.07%
2024/11/20	2.9	15.35	0	0.00	15.25	2.9	14,299	0.02%
2024/11/19	1	15.25	8	15.35	15.55	-7	13,782	-0.05%
2024/11/18	8	15.05	124.1	15.09	15.00	-116.1	13,181	-0.88%	大賣/鉅額交易
2024/11/15	40.4	14.90	5	14.95	14.85	35.4	12,993	0.27%
2024/11/14	11.2	14.77	21	14.75	14.75	-9.8	13,095	-0.08%
2024/11/13	74.2	14.73	0.2	14.72	14.70	74	13,181	0.56%
2024/11/12	38.2	15.02	3.1	15.00	14.95	35	12,957	0.27%
2024/11/11	52.3	15.19	4	15.18	15.10	48.3	12,877	0.37%
2024/11/08	8.8	15.39	40	15.35	15.35	-31.2	12,834	-0.24%
2024/11/07	2.5	15.40	4.2	15.45	15.40	-1.7	13,476	-0.01%
2024/11/06	5.3	15.35	3.6	15.32	15.30	1.7	14,410	0.01%
2024/11/05	13.2	15.34	0	0.00	15.30	13.2	15,464	0.09%
2024/11/04	0.4	15.43	20	15.45	15.40	-19.6	16,488	-0.12%
2024/11/01	9	15.39	0	0.00	15.40	9	17,885	0.05%
2024/10/30	2.2	15.49	2.1	15.50	15.50	0.1	18,404	0.00%
2024/10/29	4.9	15.45	1.3	15.49	15.45	3.6	18,848	0.02%
2024/10/28	4.2	15.60	19	15.60	15.60	-14.9	19,181	-0.08%
2024/10/25	11	15.62	2.1	15.63	15.65	8.9	19,523	0.05%
2024/10/24	0	0.00	33.3	15.56	15.60	-33.3	19,822	-0.17%
2024/10/23	27.2	15.61	1	15.70	15.55	26.2	20,179	0.13%
2024/10/22	2.1	15.70	2.6	15.79	15.80	-0.6	20,550	0.00%
2024/10/21	14.6	15.78	11.9	15.83	15.80	2.7	21,026	0.01%
2024/10/18	20.8	15.85	21.2	15.87	15.90	-0.4	21,454	0.00%
2024/10/17	2	15.67	11.9	15.75	15.75	-9.9	21,868	-0.05%
2024/10/16	7.9	15.60	0.8	15.70	15.65	7	22,146	0.03%
2024/10/15	14.4	15.60	24.6	15.60	15.75	-10.2	22,251	-0.05%
2024/10/14	16.4	15.47	20	15.45	15.55	-3.6	22,255	-0.02%
2024/10/11	15.6	15.46	1	15.40	15.40	14.6	22,398	0.07%
2024/10/09	31.8	15.50	6	15.53	15.50	25.8	22,568	0.11%
2024/10/08	9.2	15.49	8.8	15.58	15.55	0.3	22,771	0.00%
2024/10/07	14.6	15.64	7	15.68	15.65	7.6	23,837	0.03%
2024/10/04	8.2	15.63	42	15.60	15.70	-33.8	24,132	-0.14%
2024/10/01	17.8	15.80	15	15.78	15.85	2.8	24,231	0.01%
2024/09/30	15.2	16.00	45.2	15.95	15.95	-29.9	24,415	-0.12%
2024/09/27	16.3	15.95	18	15.95	15.95	-1.7	25,022	-0.01%
2024/09/26	10.8	16.00	2.9	16.00	16.00	7.9	25,013	0.03%
2024/09/25	9.2	15.84	79.1	15.93	16.00	-70	25,056	-0.28%
2024/09/24	5.4	15.77	7.3	15.80	15.80	-1.9	24,937	-0.01%
2024/09/23	2.5	15.76	8	15.77	15.80	-5.5	25,055	-0.02%
2024/09/20	23.5	15.74	28.2	15.80	15.85	-4.7	25,148	-0.02%
2024/09/19	34.1	15.69	23.8	15.66	15.75	10.3	25,137	0.04%
2024/09/18	2.2	15.68	2	15.70	15.70	0.2	25,436	0.00%
2024/09/16	13.3	15.62	6.6	15.64	15.65	6.7	25,580	0.03%
2024/09/13	19	15.57	17.4	15.57	15.60	1.5	25,701	0.01%
2024/09/12	1	15.26	3	15.50	15.60	-2	25,961	-0.01%
2024/09/11	38.2	15.25	4	15.29	15.20	34.2	26,296	0.13%
2024/09/10	8.6	15.45	1.3	15.43	15.45	7.3	26,229	0.03%
2024/09/09	6.6	15.27	2.1	15.35	15.45	4.5	26,283	0.02%
2024/09/06	40.3	15.40	4.5	15.59	15.55	35.8	26,204	0.14%
2024/09/05	8.5	15.48	20.2	15.40	15.40	-11.7	26,277	-0.04%
2024/09/04	131.7	15.31	113.1	15.33	15.30	18.6	26,381	0.07%	大買/大賣/
2024/09/03	1.1	15.75	0.2	15.80	15.75	0.9	26,454	0.00%
2024/09/02	4.1	15.76	8	15.81	15.75	-3.9	26,671	-0.01%
2024/08/30	7.4	15.79	0	0.00	15.80	7.4	26,824	0.03%
2024/08/29	6.1	15.78	1.6	15.77	15.80	4.5	26,781	0.02%
2024/08/28	5.6	15.83	0.2	15.85	15.80	5.4	26,770	0.02%
2024/08/27	2.1	15.90	0	0.00	15.85	2.1	27,146	0.01%
2024/08/26	1	16.00	16.1	15.97	16.05	-15.1	27,396	-0.05%
2024/08/23	18.2	15.77	3	15.75	15.85	15.2	27,497	0.06%
2024/08/22	3.4	15.92	8	15.95	15.90	-4.6	27,412	-0.02%
2024/08/21	1.5	15.92	6	15.94	16.00	-4.5	27,489	-0.02%
2024/08/20	23.2	15.96	2	15.98	15.95	21.2	27,503	0.08%
2024/08/19	2.5	15.98	11	15.95	16.00	-8.5	27,647	-0.03%
2024/08/16	4.4	15.99	12	16.00	16.00	-7.6	27,692	-0.03%
2024/08/15	14.8	15.85	7.1	15.82	15.80	7.7	27,820	0.03%
2024/08/14	21.4	15.94	7.1	15.91	15.95	14.3	27,950	0.05%
2024/08/13	16.8	15.84	4	15.95	15.80	12.8	27,849	0.05%
2024/08/12	11.6	16.03	10.1	16.01	16.00	1.5	27,826	0.01%
2024/08/09	35.5	15.97	11	16.04	15.80	24.5	27,862	0.09%
2024/08/08	70.4	15.68	17	15.74	15.60	53.4	27,385	0.20%
2024/08/07	77.5	17.87	8.1	17.78	17.95	69.5	26,668	0.26%
2024/08/06	48.2	17.58	16.1	17.51	17.60	32.1	25,886	0.12%
2024/08/05	158.8	17.67	12.2	17.81	17.30	146.6	25,188	0.58%	大買/鉅額交易
2024/08/02	66.9	18.66	29.2	18.64	18.60	37.7	23,955	0.16%
2024/08/01	14.8	18.84	5.2	18.91	19.00	9.7	23,621	0.04%
2024/07/31	10.1	18.63	51.5	18.73	18.75	-41.5	23,760	-0.17%
2024/07/30	12.4	18.43	8	18.42	18.60	4.4	23,672	0.02%
2024/07/29	4.6	18.52	52.1	18.56	18.55	-47.5	23,790	-0.20%
2024/07/26	26	18.37	4.4	18.40	18.35	21.6	23,790	0.09%
2024/07/23	19.2	18.51	11.1	18.46	18.55	8.1	24,399	0.03%
2024/07/22	33.9	18.13	43.2	18.14	18.15	-9.3	24,071	-0.04%
2024/07/19	39.5	18.34	1.6	18.37	18.30	37.9	23,709	0.16%
2024/07/18	35.2	18.63	38	18.57	18.65	-2.8	23,583	-0.01%
2024/07/17	37.2	18.38	16.3	18.51	18.35	20.9	23,484	0.09%
2024/07/16	13.3	18.52	5	18.55	18.45	8.3	23,668	0.04%
2024/07/15	13.6	18.49	1.3	18.56	18.50	12.4	23,997	0.05%
2024/07/12	8.5	18.60	9	18.58	18.60	-0.5	24,062	0.00%
2024/07/11	22.5	18.51	12	18.66	18.55	10.5	24,050	0.04%
2024/07/10	2.1	18.47	16.2	18.42	18.45	-14.1	24,271	-0.06%
2024/07/09	83.5	18.53	39.2	18.56	18.40	44.3	24,250	0.18%
2024/07/08	14.3	19.21	33.2	19.13	19.20	-18.9	23,117	-0.08%
2024/07/05	10	18.97	1.2	18.95	19.00	8.8	22,823	0.04%
2024/07/04	12	18.82	6.3	18.81	18.75	5.7	22,663	0.03%
2024/07/03	1	18.75	59	18.44	18.75	-58	22,497	-0.26%
2024/07/02	8	18.19	0	0.00	18.15	8	21,991	0.04%
2024/07/01	1	18.25	8	18.30	18.30	-7	21,978	-0.03%
2024/06/28	5.8	18.14	16	18.14	18.20	-10.2	22,167	-0.05%
2024/06/27	0	17.95	12	17.90	18.05	-12	22,302	-0.05%
2024/06/26	39.7	17.93	11	17.91	17.90	28.7	22,570	0.13%
2024/06/25	5.4	18.02	6	17.98	18.00	-0.7	22,607	0.00%
2024/06/24	4	18.02	35	17.99	18.15	-31	22,878	-0.14%
2024/06/21	2	17.91	9.2	17.94	17.95	-7.2	22,807	-0.03%
2024/06/20	5.2	17.83	0	0.00	17.90	5.2	22,779	0.02%
2024/06/19	29.1	17.74	5	17.76	17.80	24.1	22,931	0.10%
2024/06/18	4	17.44	45	17.40	17.55	-41	23,072	-0.18%
2024/06/17	11	17.20	9.7	17.23	17.25	1.3	23,134	0.01%
2024/06/14	6.2	17.13	35	17.15	17.15	-28.8	23,829	-0.12%
2024/06/13	1.1	17.20	18.5	17.20	17.15	-17.4	25,056	-0.07%
2024/06/12	15.3	17.10	5	17.15	17.15	10.3	28,341	0.04%
2024/06/11	18.5	17.12	7	17.18	17.10	11.5	30,407	0.04%
2024/06/07	36.1	17.27	120.6	17.26	17.30	-84.6	30,818	-0.27%	大賣/
2024/06/06	2.4	16.98	32.2	17.06	17.10	-29.8	30,635	-0.10%
2024/06/05	11.2	16.94	30.1	16.92	16.95	-18.9	30,897	-0.06%
2024/06/04	19.9	16.76	6	16.77	16.75	13.9	31,453	0.04%
2024/06/03	11.5	16.86	15.8	16.89	16.85	-4.3	31,646	-0.01%
2024/05/31	11.1	16.83	8.1	16.87	16.90	3	31,800	0.01%
2024/05/30	47.9	16.75	0	0.00	16.70	47.9	31,736	0.15%
2024/05/29	53.4	16.87	5	16.85	16.85	48.4	31,609	0.15%
2024/05/28	0	0.00	8	16.95	17.00	-8	31,538	-0.03%
2024/05/27	30.9	16.90	20	16.91	16.90	10.9	32,009	0.03%
2024/05/24	19.2	16.92	2	16.85	16.90	17.2	32,139	0.05%
2024/05/23	31.6	16.95	15.3	16.92	16.95	16.3	32,196	0.05%
2024/05/22	23	17.03	5	17.07	17.10	18	32,027	0.06%
2024/05/21	66.1	16.95	2	16.98	17.00	64.1	31,994	0.20%
2024/05/20	13.1	17.12	3.2	17.10	17.15	10	31,735	0.03%
2024/05/17	21.2	17.07	17	17.14	17.15	4.2	31,547	0.01%
2024/05/16	16	17.13	56.2	17.14	17.15	-40.2	31,510	-0.13%
2024/05/15	15.1	17.03	10	17.10	17.05	5.1	31,346	0.02%
2024/05/14	31.1	16.98	2.2	17.05	16.95	28.9	31,189	0.09%
2024/05/13	17	17.11	35	17.09	17.10	-18	30,991	-0.06%
2024/05/10	12.1	16.99	5.4	16.96	17.10	6.7	30,748	0.02%
2024/05/09	55.3	16.93	63	17.09	16.80	-7.7	30,467	-0.03%
2024/05/08	15.7	17.05	13	17.05	17.10	2.7	30,063	0.01%
2024/05/07	19.4	17.11	3	17.10	17.10	16.4	29,949	0.05%
2024/05/06	92	17.23	25.4	17.25	17.25	66.6	29,607	0.22%
2024/05/03	33.7	17.14	7	17.18	17.05	26.7	29,025	0.09%
2024/05/02	11.7	17.03	44.7	16.98	17.10	-33	28,687	-0.11%
2024/04/30	9.1	16.94	15.4	16.96	16.95	-6.3	28,225	-0.02%
2024/04/29	8.2	16.80	47.1	16.80	16.90	-38.9	27,917	-0.14%
2024/04/26	10	16.45	2	16.48	16.45	8	26,995	0.03%
2024/04/25	18.5	16.38	26	16.45	16.40	-7.5	26,972	-0.03%
2024/04/24	13.6	16.55	21	16.53	16.55	-7.4	26,838	-0.03%
2024/04/23	6	16.47	36	16.45	16.60	-30	26,739	-0.11%
2024/04/22	14.1	16.25	83	16.28	16.35	-68.9	26,384	-0.26%
2024/04/19	33.6	15.95	4	15.98	16.15	29.6	25,973	0.11%
2024/04/18	12.3	15.96	35	16.13	16.20	-22.7	25,429	-0.09%
2024/04/17	3	15.93	10	15.98	16.00	-7	25,246	-0.03%
2024/04/16	63.9	15.86	36.1	15.86	15.80	27.8	25,095	0.11%
2024/04/15	17.1	16.02	16	16.04	16.05	1.1	24,599	0.00%
2024/04/12	5.1	16.05	1	16.00	16.05	4.1	24,303	0.02%
2024/04/11	15	16.09	8	16.13	16.10	7	24,153	0.03%
2024/04/10	14	16.18	8.1	16.17	16.20	5.9	24,125	0.02%
2024/04/09	2.5	16.14	3	16.10	16.10	-0.5	24,050	0.00%
2024/04/08	14	16.00	15	16.06	16.05	-1	24,003	0.00%
2024/04/03	24.7	15.91	0.1	15.95	15.90	24.6	23,789	0.10%
2024/04/02	63.3	15.93	53	15.95	16.00	10.3	23,700	0.04%
2024/04/01	18.6	16.08	5	16.21	16.05	13.6	23,358	0.06%
2024/03/29	65.2	16.16	77.8	16.09	16.15	-12.6	23,044	-0.05%
2024/03/28	8.1	15.90	25.7	15.92	15.90	-17.6	22,583	-0.08%
2024/03/27	14.9	15.82	24	15.85	15.80	-9.1	22,318	-0.04%
2024/03/26	34.4	15.79	22	15.83	15.75	12.4	21,850	0.06%
2024/03/25	8.4	15.78	438	15.80	15.75	-429.6	21,596	-1.99%	大賣/鉅額交易
2024/03/22	24.8	15.77	12.1	15.78	15.75	12.7	21,398	0.06%
2024/03/21	62.4	15.76	5.4	15.76	15.75	57	21,065	0.27%
2024/03/20	34.8	15.61	89.7	15.59	15.55	-54.9	20,641	-0.27%
2024/03/19	78.9	15.62	52.3	15.57	15.60	26.6	20,231	0.13%
2024/03/18	196.5	15.87	91	15.89	15.80	105.5	19,440	0.54%	大買/鉅額交易
2024/03/15	266.2	16.35	147.4	16.43	16.35	118.8	18,148	0.65%	大買/大賣/鉅額交易
2024/03/14	79.5	16.55	59.3	16.55	16.55	20.2	14,994	0.13%
2024/03/13	36.8	15.01	17.4	15.00	15.05	19.4	12,874	0.15%
2024/03/12	48.4	14.81	31.5	14.79	14.85	16.9	12,265	0.14%
2024/03/11	52.6	14.64	13.2	14.62	14.55	39.4	11,872	0.33%
2024/03/08	27.3	14.50	39.2	14.57	14.60	-11.9	11,414	-0.10%
2024/03/07	29.1	14.32	22	14.39	14.45	7	10,739	0.07%
2024/03/06	23.5	14.27	13.3	14.24	14.25	10.2	10,403	0.10%
2024/03/05	197	14.15	26.1	14.12	14.15	170.9	10,760	1.59%	大買/鉅額交易
2024/03/04	53.8	14.00	45.7	14.00	13.95	8.1	10,473	0.08%
2024/03/01	16.6	13.97	11	14.00	14.00	5.5	10,426	0.05%
2024/02/29	4.9	13.89	222	13.95	14.00	-217.1	10,318	-2.10%	大賣/鉅額交易
2024/02/27	10	13.76	41.8	13.74	13.75	-31.8	9,824	-0.32%
2024/02/26	14.1	13.60	2	13.60	13.60	12.1	9,562	0.13%
2024/02/23	2.1	13.50	2	13.50	13.45	0.1	9,457	0.00%
2024/02/22	8	13.54	1	13.60	13.50	7	9,608	0.07%
2024/02/21	10.7	13.57	1	13.55	13.50	9.7	9,617	0.10%
2024/02/20	13	13.59	19.7	13.59	13.55	-6.7	9,731	-0.07%
2024/02/19	14.4	13.48	9.3	13.49	13.50	5.1	9,669	0.05%
2024/02/16	7.4	13.38	12	13.40	13.40	-4.6	9,819	-0.05%
2024/02/15	62.1	13.36	7.6	13.35	13.35	54.5	9,793	0.56%
2024/02/05	7.8	13.31	1	13.30	13.35	6.8	9,709	0.07%
2024/02/02	1.4	13.36	1.3	13.40	13.40	0.1	9,728	0.00%
2024/02/01	0	13.40	0.8	13.38	13.40	-0.8	9,735	-0.01%
2024/01/31	3	13.30	0	0.00	13.35	3	9,738	0.03%
2024/01/30	1.2	13.35	0	0.00	13.30	1.2	9,713	0.01%
2024/01/29	0.6	13.39	5	13.40	13.45	-4.4	9,756	-0.05%
2024/01/26	5	13.35	4	13.35	13.35	1	9,816	0.01%
2024/01/25	0.7	13.29	6	13.25	13.30	-5.3	9,824	-0.05%
2024/01/24	2.2	13.23	0.8	13.30	13.20	1.4	9,823	0.01%
2024/01/23	3.1	13.18	28	13.19	13.20	-25	9,920	-0.25%
2024/01/22	12.7	13.19	13.2	13.15	13.15	-0.4	9,973	0.00%
2024/01/19	18.7	13.09	73	13.18	13.25	-54.3	9,922	-0.55%
2024/01/18	19	13.24	4.3	13.25	13.20	14.8	10,037	0.15%
2024/01/17	21.6	13.20	2	13.20	13.20	19.6	10,044	0.20%
2024/01/16	35.4	13.36	2.1	13.33	13.30	33.3	9,931	0.34%
2024/01/15	13.5	13.51	16	13.50	13.50	-2.5	9,769	-0.03%
2024/01/12	1.4	13.59	0.2	13.55	13.60	1.2	10,002	0.01%
2024/01/11	8.6	13.59	5	13.66	13.60	3.6	10,111	0.04%
2024/01/10	4.2	13.54	0	0.00	13.50	4.2	10,203	0.04%
2024/01/09	10.5	13.59	6	13.55	13.55	4.5	10,200	0.04%
2024/01/08	11.6	13.59	18	13.63	13.60	-6.4	10,201	-0.06%
2024/01/05	4	13.54	20	13.55	13.55	-16	10,218	-0.16%
2024/01/04	8	13.51	0	0.00	13.55	8	10,286	0.08%
2024/01/03	21.5	13.56	27.3	13.55	13.55	-5.8	10,351	-0.06%
2024/01/02	15.3	13.73	5	13.70	13.70	10.3	10,316	0.10%
2023/12/29	5.6	13.70	11.1	13.73	13.70	-5.4	10,266	-0.05%
2023/12/28	5.6	13.65	11	13.70	13.75	-5.4	10,416	-0.05%
2023/12/27	12.2	13.65	3.1	13.65	13.70	9.1	10,468	0.09%
2023/12/26	0.6	13.56	3.2	13.60	13.60	-2.6	10,426	-0.02%
2023/12/25	6.9	13.55	10.5	13.55	13.55	-3.6	10,417	-0.03%
2023/12/22	8.3	13.51	0	0.00	13.55	8.3	10,486	0.08%
2023/12/21	1.6	13.55	2	13.50	13.55	-0.4	10,577	0.00%
2023/12/20	18.1	13.56	1.9	13.65	13.55	16.2	10,591	0.15%
2023/12/19	4.2	13.61	0.5	13.60	13.65	3.7	10,582	0.03%
2023/12/18	11.1	13.71	3	13.72	13.75	8.1	10,705	0.08%
2023/12/15	22.5	13.80	21.1	13.82	13.80	1.4	10,695	0.01%
2023/12/14	18.3	13.78	55.9	13.79	13.85	-37.6	10,527	-0.36%
2023/12/13	6.5	13.70	4.2	13.70	13.70	2.3	10,340	0.02%
2023/12/12	77	13.65	13	13.72	13.70	64	10,418	0.61%
2023/12/11	1.2	13.52	52.5	13.62	13.70	-51.3	10,417	-0.49%
2023/12/08	10	13.45	8	13.48	13.50	2	10,275	0.02%
2023/12/07	13.5	13.45	0	0.00	13.50	13.5	10,224	0.13%
2023/12/06	1	13.45	0	0.00	13.55	1	10,289	0.01%
2023/12/05	16.9	13.41	0.9	13.42	13.45	16	10,265	0.16%
2023/12/04	19.7	13.50	0.1	13.50	13.50	19.7	10,276	0.19%
2023/12/01	1.2	13.50	0	0.00	13.55	1.2	10,313	0.01%
2023/11/30	6	13.60	4	13.60	13.50	2	10,316	0.02%
2023/11/29	4.4	13.50	0	13.50	13.50	4.4	9,741	0.04%
2023/11/28	0	0.00	19.2	13.58	13.55	-19.2	9,719	-0.20%
2023/11/27	10	13.50	4	13.52	13.45	6	9,959	0.06%
2023/11/24	5.5	13.50	11.1	13.49	13.55	-5.6	10,085	-0.06%
2023/11/22	9	13.36	11	13.41	13.40	-2	10,085	-0.02%
2023/11/21	12.1	13.42	8.7	13.48	13.45	3.4	10,043	0.03%
2023/11/20	1.6	13.35	13	13.36	13.40	-11.4	9,855	-0.12%
2023/11/17	1.1	13.30	9.1	13.33	13.30	-8	9,792	-0.08%
2023/11/16	11.6	13.15	19.9	13.17	13.20	-8.3	9,644	-0.09%
2023/11/15	0.5	13.15	11	13.18	13.20	-10.5	9,739	-0.11%
2023/11/14	7.1	13.01	0.2	13.05	13.00	6.9	9,649	0.07%
2023/11/13	2.9	13.02	0	0.00	13.05	2.9	9,988	0.03%
2023/11/10	7.1	13.04	1	13.05	13.00	6.1	10,603	0.06%
2023/11/09	0.6	13.10	5	13.10	13.10	-4.4	11,007	-0.04%
2023/11/08	4.2	13.05	2.1	13.20	13.10	2.1	11,476	0.02%
2023/11/07	0.2	13.15	4.1	13.18	13.15	-3.9	11,620	-0.03%
2023/11/06	7.1	13.20	12.3	13.21	13.20	-5.2	11,718	-0.04%
2023/11/03	0	0.00	3.1	13.02	13.10	-3.1	11,840	-0.03%
2023/11/02	0	0.00	1	12.95	12.90	-1	12,187	-0.01%
2023/11/01	1	12.81	6.1	12.81	12.85	-5.1	12,171	-0.04%
2023/10/31	13.1	12.78	3	12.85	12.75	10.1	12,229	0.08%
2023/10/30	4	12.86	12	12.85	12.85	-8	12,456	-0.06%
2023/10/27	6.1	12.81	3	12.87	12.80	3.1	12,467	0.03%
2023/10/26	35.5	12.75	0	0.00	12.70	35.5	12,772	0.28%
2023/10/25	12	12.87	27.1	12.88	12.85	-15.1	12,845	-0.12%
2023/10/24	16.9	12.83	0.6	12.80	12.80	16.3	13,276	0.12%
2023/10/23	16.8	12.92	0.1	13.00	12.90	16.8	13,392	0.13%
2023/10/20	30.4	12.90	9.4	12.90	13.00	21	13,534	0.16%
2023/10/19	11.4	13.08	4.1	13.10	13.05	7.3	13,402	0.05%
2023/10/18	5.8	13.18	13.1	13.16	13.20	-7.2	13,425	-0.05%
2023/10/17	2	13.28	0.2	13.35	13.20	1.8	13,419	0.01%
2023/10/16	2.2	13.30	18	13.35	13.30	-15.8	13,598	-0.12%
2023/10/13	16.6	13.31	20.3	13.35	13.35	-3.6	13,918	-0.03%
2023/10/12	1.8	13.43	0.5	13.45	13.45	1.3	14,076	0.01%
2023/10/11	2	13.35	6.3	13.38	13.40	-4.3	14,094	-0.03%
2023/10/06	7.4	13.18	0.3	13.17	13.25	7.1	14,117	0.05%
2023/10/05	15.8	13.05	2.2	13.10	13.05	13.6	14,290	0.10%
2023/10/04	12.2	13.05	0	0.00	13.00	12.2	14,432	0.08%
2023/10/03	0.2	13.25	0	0.00	13.15	0.2	14,419	0.00%
2023/10/02	0.1	13.25	3	13.30	13.30	-2.9	14,589	-0.02%
2023/09/28	1	13.20	0	0.00	13.20	1	14,817	0.01%
2023/09/27	6.6	13.17	3	13.20	13.15	3.6	14,913	0.02%
2023/09/26	3.1	13.24	20	13.20	13.20	-16.9	15,006	-0.11%
2023/09/25	7	13.26	1.4	13.32	13.35	5.6	15,014	0.04%
2023/09/22	3.9	13.23	0.3	13.25	13.20	3.6	15,093	0.02%
2023/09/21	15.9	13.31	2.7	13.40	13.25	13.2	15,103	0.09%
2023/09/20	8.4	13.48	0.5	13.55	13.45	7.9	14,960	0.05%
2023/09/19	6.3	13.50	0	0.00	13.50	6.3	15,038	0.04%
2023/09/18	2.4	13.53	0.1	13.55	13.55	2.4	15,178	0.02%
2023/09/15	2.2	13.60	1	13.60	13.60	1.2	15,265	0.01%
2023/09/14	21.1	13.55	5.6	13.55	13.60	15.5	15,208	0.10%
2023/09/13	0	13.45	5.1	13.49	13.45	-5.1	15,274	-0.03%
2023/09/12	6.2	13.38	1	13.40	13.40	5.2	15,711	0.03%
2023/09/11	17.1	13.35	1	13.35	13.35	16.1	15,744	0.10%
2023/09/08	11.7	13.35	21	13.40	13.35	-9.3	15,769	-0.06%
2023/09/07	4.3	13.35	2	13.35	13.35	2.3	15,850	0.01%
2023/09/06	17.6	13.38	3	13.35	13.35	14.6	16,189	0.09%
2023/09/05	6.6	13.47	0	0.00	13.45	6.6	16,350	0.04%
2023/09/04	20.7	13.50	1.4	13.50	13.50	19.3	16,445	0.12%
2023/09/01	1.7	13.49	0	0.00	13.45	1.7	16,718	0.01%
2023/08/31	151.1	13.53	137	13.51	13.35	14.1	16,781	0.08%	大買/大賣/
2023/08/30	7.1	13.90	9.8	13.91	13.90	-2.7	16,689	-0.02%
2023/08/29	7.5	13.89	1.3	13.90	13.90	6.2	16,603	0.04%
2023/08/28	0.8	13.90	47	13.85	13.85	-46.2	16,659	-0.28%
2023/08/25	4.2	13.79	18.1	13.79	13.80	-13.8	16,976	-0.08%
2023/08/24	0.1	13.81	26	13.82	13.80	-25.9	17,196	-0.15%
2023/08/23	6	13.80	7	13.79	13.75	-1	17,307	-0.01%
2023/08/22	6.2	13.75	28.1	13.79	13.80	-21.9	17,432	-0.13%
2023/08/21	6	13.72	20.1	13.73	13.75	-14.1	17,541	-0.08%
2023/08/18	18.2	13.67	6.1	13.71	13.65	12.1	17,540	0.07%
2023/08/17	23	13.59	112.1	13.54	13.65	-89.1	17,476	-0.51%	大賣/
2023/08/16	34.5	13.52	41.1	13.50	13.50	-6.6	17,206	-0.04%
2023/08/15	43	13.82	4.5	13.73	13.80	38.4	16,752	0.23%
2023/08/14	64.5	13.97	6.3	13.90	13.95	58.2	16,693	0.35%
2023/08/11	4.6	14.24	2	14.23	14.20	2.6	16,535	0.02%
2023/08/10	34	14.20	0	0.00	14.25	34	16,533	0.21%
2023/08/09	16.1	14.10	0	14.15	14.20	16.1	16,585	0.10%
2023/08/08	22.5	14.17	4	14.28	14.15	18.5	16,420	0.11%
2023/08/07	3	14.30	3	14.30	14.35	0	16,195	0.00%
2023/08/04	0.5	14.35	1	14.35	14.30	-0.5	16,266	0.00%
2023/08/02	18.6	14.33	26.1	14.36	14.25	-7.5	16,308	-0.05%
2023/08/01	6.2	14.49	17.2	14.49	14.55	-11	16,121	-0.07%
2023/07/31	36.1	14.50	3	14.48	14.40	33.1	16,196	0.20%
2023/07/28	50.4	14.47	2	14.50	14.45	48.4	15,895	0.30%
2023/07/27	3.1	14.45	64.3	14.46	14.50	-61.2	15,738	-0.39%
2023/07/26	5	14.27	5	14.27	14.30	0	15,432	0.00%
2023/07/25	25.3	14.10	36.3	14.10	14.15	-11	15,296	-0.07%
2023/07/24	20.1	14.13	0.1	14.25	14.10	20	15,144	0.13%
2023/07/21	5.1	14.25	3.5	14.24	14.25	1.6	15,017	0.01%
2023/07/20	21.1	14.25	5.6	14.27	14.25	15.6	15,085	0.10%
2023/07/19	1.1	14.34	8.4	14.28	14.25	-7.3	15,029	-0.05%
2023/07/18	20.7	14.20	26.8	14.30	14.30	-6.1	14,937	-0.04%
2023/07/17	3.7	14.16	7	14.16	14.20	-3.3	14,741	-0.02%
2023/07/14	31.2	14.08	1	14.05	14.10	30.2	14,680	0.21%
2023/07/13	1	14.05	3	14.08	14.00	-2.1	14,754	-0.01%
2023/07/12	29.7	14.09	6.4	14.10	14.05	23.3	14,756	0.16%
2023/07/11	5	14.15	0.1	14.15	14.20	4.9	14,772	0.03%
2023/07/10	75.5	14.15	6	14.18	14.15	69.5	14,848	0.47%
2023/07/07	48	14.01	0.7	14.00	14.05	47.3	15,060	0.31%
2023/07/06	4.7	14.16	16	14.18	14.10	-11.3	15,328	-0.07%
2023/07/05	0.2	14.30	1.1	14.35	14.30	-0.9	15,200	-0.01%
2023/07/04	0.5	14.22	5.5	14.25	14.30	-5	15,200	-0.03%
2023/07/03	0.4	14.28	15	14.25	14.30	-14.6	15,331	-0.10%
2023/06/30	2.5	14.20	58.2	14.20	14.25	-55.7	15,665	-0.36%
2023/06/29	0.4	14.18	22.1	14.25	14.20	-21.7	15,681	-0.14%
2023/06/28	7.6	14.10	3	14.18	14.20	4.6	15,748	0.03%
2023/06/27	17.3	14.10	1	14.10	14.10	16.3	15,799	0.10%
2023/06/26	6	14.10	14.3	14.14	14.10	-8.3	15,936	-0.05%
2023/06/21	2	14.15	5.8	14.16	14.20	-3.8	16,064	-0.02%
2023/06/20	0	0.00	12.3	14.15	14.20	-12.3	16,188	-0.08%
2023/06/19	17.6	14.05	1	14.10	14.10	16.6	16,521	0.10%
2023/06/16	41.4	14.14	12	14.14	14.10	29.4	17,043	0.17%
2023/06/15	6.1	14.25	8.8	14.29	14.30	-2.7	17,340	-0.02%
2023/06/14	5.3	14.28	11.5	14.27	14.30	-6.2	18,580	-0.03%
2023/06/13	20.1	14.25	4	14.30	14.25	16.1	22,190	0.07%
2023/06/12	25.7	14.25	16.4	14.31	14.25	9.3	22,395	0.04%
2023/06/09	292.1	14.25	2	14.25	14.25	290.1	22,676	1.28%	大買/鉅額交易
2023/06/08	1	14.20	16	14.20	14.20	-15	23,003	-0.07%
2023/06/07	1.1	14.20	16	14.23	14.25	-14.9	23,254	-0.06%
2023/06/06	8	14.11	11	14.15	14.10	-3	23,226	-0.01%
2023/06/05	12.3	14.10	11.1	14.13	14.15	1.2	23,292	0.01%
2023/06/02	3.1	14.00	5	14.03	14.00	-1.9	23,192	-0.01%
2023/06/01	6	14.00	3	14.00	14.00	3	23,304	0.01%
2023/05/31	17.5	13.95	4	13.99	14.10	13.5	23,959	0.06%
2023/05/30	28.3	13.98	0	0.00	13.95	28.3	24,096	0.12%
2023/05/29	5.1	14.05	0	0.00	14.10	5.1	24,780	0.02%
2023/05/26	7.2	14.04	3	14.08	14.05	4.2	25,304	0.02%
2023/05/25	9.3	14.05	5	14.06	14.05	4.3	26,087	0.02%
2023/05/24	4.8	14.13	8	14.15	14.15	-3.2	26,755	-0.01%
2023/05/23	1.8	14.24	14.4	14.25	14.25	-12.6	26,782	-0.05%
2023/05/22	3	14.25	2.2	14.30	14.25	0.8	27,071	0.00%
2023/05/19	4	14.25	18.1	14.24	14.20	-14	27,058	-0.05%
2023/05/18	3.1	14.25	21.4	14.22	14.25	-18.3	27,030	-0.07%
2023/05/17	0.5	13.96	10	14.10	14.10	-9.5	26,873	-0.04%
2023/05/16	0.2	13.98	0	0.00	14.00	0.2	26,805	0.00%
2023/05/15	1	13.80	5	13.88	13.90	-4	27,224	-0.01%
2023/05/12	10.1	13.85	25	13.82	13.85	-14.9	27,201	-0.05%
2023/05/11	25.1	13.89	15	13.90	13.90	10.1	27,265	0.04%
2023/05/10	5.2	13.94	0	0.00	13.95	5.2	27,236	0.02%
2023/05/09	4.3	13.99	31.2	14.05	14.00	-26.9	27,606	-0.10%
2023/05/08	5.1	14.05	1	14.00	14.05	4.1	27,581	0.01%
2023/05/05	6.3	14.02	48	13.98	14.05	-41.7	27,759	-0.15%
2023/05/04	3.3	13.95	3	14.00	14.00	0.3	27,817	0.00%
2023/05/03	2.3	13.95	0	0.00	13.95	2.3	27,939	0.01%
2023/05/02	21.6	14.00	17.8	14.01	14.05	3.8	28,106	0.01%
2023/04/28	0	0.00	44.3	13.90	13.95	-44.3	28,418	-0.16%
2023/04/27	34	13.85	2	13.85	13.90	32	28,449	0.11%
2023/04/26	5	13.88	2	13.90	13.90	3	28,829	0.01%
2023/04/25	52.4	13.82	9.7	13.88	13.85	42.7	28,906	0.15%
2023/04/24	8	13.86	7	13.85	13.90	1	28,892	0.00%
2023/04/21	16	13.83	4.6	13.80	13.80	11.4	29,097	0.04%
2023/04/20	4.5	13.75	0	0.00	13.80	4.5	29,579	0.02%
2023/04/19	2.3	13.87	27	13.85	13.85	-24.7	30,165	-0.08%
2023/04/18	3.1	13.90	5.1	13.85	13.90	-2	30,042	-0.01%
2023/04/17	1.6	13.87	1.3	13.90	13.95	0.3	29,966	0.00%
2023/04/14	2.6	13.86	20.1	13.88	13.95	-17.5	29,827	-0.06%
2023/04/13	9	13.87	6	13.91	13.95	3	29,723	0.01%
2023/04/12	81.1	13.80	3.7	13.84	13.85	77.4	29,626	0.26%
2023/04/11	7.5	13.79	27.3	13.76	13.80	-19.9	29,431	-0.07%
2023/04/10	2.1	13.40	10	13.40	13.45	-7.9	29,026	-0.03%
2023/04/07	6.1	13.41	1	13.50	13.40	5.1	29,014	0.02%
2023/04/06	10.5	13.46	2.2	13.45	13.45	8.4	28,917	0.03%
2023/03/31	29.2	13.41	20.1	13.41	13.45	9.1	28,685	0.03%
2023/03/30	1.3	13.22	9	13.23	13.25	-7.7	28,308	-0.03%
2023/03/29	41	13.25	1.3	13.24	13.25	39.7	28,289	0.14%
2023/03/28	1.8	13.20	1	13.25	13.25	0.8	28,379	0.00%
2023/03/27	160.3	13.20	13.2	13.11	13.20	147.1	28,513	0.52%	大買/鉅額交易
2023/03/24	15	13.17	5	13.18	13.20	10	28,595	0.03%
2023/03/23	8	13.24	10	13.25	13.30	-2	28,463	-0.01%
2023/03/22	42.2	13.28	26	13.32	13.30	16.2	28,483	0.06%
2023/03/21	13.4	13.13	73.1	13.11	13.25	-59.7	28,224	-0.21%
2023/03/20	31.4	12.94	40.3	12.89	12.95	-8.9	27,781	-0.03%
2023/03/17	110	12.71	44.8	12.77	12.80	65.2	27,322	0.24%	大買/
2023/03/16	789.1	12.80	95.5	12.79	12.70	693.6	26,504	2.62%	大買/鉅額交易
2023/03/15	59.3	14.10	0.2	14.10	14.00	59.1	23,843	0.25%
2023/03/14	70.5	14.09	195.3	14.05	14.05	-124.8	24,110	-0.52%	大賣/鉅額交易
2023/03/13	204.1	14.23	8.8	14.19	14.30	195.3	23,728	0.82%	大買/鉅額交易
2023/03/10	13.1	14.45	13.1	14.45	14.50	0.1	23,591	0.00%
2023/03/09	15.1	14.64	5	14.70	14.65	10.1	24,567	0.04%
2023/03/08	4	14.58	0	0.00	14.65	4	31,210	0.01%
2023/03/07	2	14.55	4.6	14.58	14.60	-2.6	31,561	-0.01%
2023/03/06	5.8	14.44	26.2	14.49	14.50	-20.4	31,889	-0.06%
2023/03/03	125.6	14.36	68.7	14.37	14.40	56.9	32,117	0.18%	大買/
2023/03/02	20.1	14.59	50.1	14.61	14.65	-30	31,913	-0.09%
2023/03/01	57.8	14.63	41.8	14.81	14.80	16.1	31,936	0.05%
2023/02/24	53.9	14.35	27	14.32	14.40	26.9	31,427	0.09%
2023/02/23	32.2	14.45	22.9	14.48	14.40	9.2	31,242	0.03%
2023/02/22	23.4	14.16	52.2	14.11	14.20	-28.8	30,649	-0.09%
2023/02/21	5.7	13.94	5.4	13.93	13.95	0.3	30,113	0.00%
2023/02/20	13.1	13.90	11.7	13.95	14.00	1.4	30,767	0.00%
2023/02/17	2.1	13.77	1	13.80	13.80	1.1	30,761	0.00%
2023/02/16	1.7	13.77	5	13.70	13.70	-3.4	31,054	-0.01%
2023/02/15	6.2	13.68	2	13.68	13.70	4.2	31,915	0.01%
2023/02/14	13.2	13.75	21	13.78	13.80	-7.8	32,032	-0.02%
2023/02/13	11.8	13.53	19.3	13.59	13.75	-7.5	32,530	-0.02%
2023/02/10	0.3	13.40	3.1	13.37	13.45	-2.9	32,387	-0.01%
2023/02/09	8.3	13.33	13	13.34	13.35	-4.7	32,615	-0.01%
2023/02/08	8.7	13.37	2.5	13.39	13.35	6.2	32,683	0.02%
2023/02/07	7.8	13.42	5	13.46	13.40	2.8	32,751	0.01%
2023/02/06	5.2	13.16	11.9	13.15	13.15	-6.8	32,462	-0.02%
2023/02/03	28.8	13.18	12.5	13.20	13.25	16.3	32,754	0.05%
2023/02/02	9.2	13.26	2.3	13.26	13.25	6.9	32,713	0.02%
2023/02/01	1.2	13.35	20.7	13.32	13.35	-19.6	32,824	-0.06%
2023/01/31	30.8	13.39	2	13.45	13.35	28.8	32,899	0.09%
2023/01/30	34.1	13.49	15.3	13.50	13.55	18.8	32,867	0.06%
2023/01/17	1.4	13.40	7.3	13.44	13.45	-5.9	32,782	-0.02%
2023/01/16	1	13.50	229.3	13.45	13.45	-228.3	32,943	-0.69%	大賣/鉅額交易
2023/01/13	0.5	13.29	5.4	13.30	13.30	-4.8	33,036	-0.01%
2023/01/12	4.2	13.26	7.2	13.29	13.30	-3	33,731	-0.01%
2023/01/11	208.6	13.31	29.5	13.41	13.35	179.1	33,883	0.53%	大買/鉅額交易
2023/01/10	2	13.33	26.2	13.34	13.35	-24.2	33,922	-0.07%
2023/01/09	8.1	13.16	33.3	13.11	13.20	-25.2	34,169	-0.07%
2023/01/06	0.1	12.95	2	13.00	12.95	-1.9	33,944	-0.01%
2023/01/05	18	12.96	8	12.98	13.00	10	34,894	0.03%
2023/01/04	3.3	12.95	16.2	12.98	12.95	-12.9	35,213	-0.04%
2023/01/03	2	12.95	22.3	12.94	13.00	-20.3	35,608	-0.06%
2022/12/30	1.1	12.99	11	12.95	12.95	-9.9	35,721	-0.03%
2022/12/29	46	12.80	0.1	12.80	12.85	45.9	36,228	0.13%
2022/12/28	1.1	12.85	1	12.90	12.90	0.1	36,336	0.00%
2022/12/27	0.3	12.95	9	12.96	12.95	-8.7	36,603	-0.02%
2022/12/26	0.2	12.93	1	12.95	12.90	-0.8	36,887	0.00%
2022/12/23	1.1	12.90	0	0.00	12.90	1.1	37,208	0.00%
2022/12/22	2	12.95	0	0.00	12.95	2	37,649	0.01%
2022/12/21	2.2	12.93	0	0.00	12.90	2.2	38,268	0.01%
2022/12/20	1.2	12.96	5.2	13.05	13.00	-4	38,560	-0.01%
2022/12/19	1.1	13.05	3.7	13.02	13.10	-2.6	38,902	-0.01%
2022/12/16	19.9	12.91	10	12.98	13.05	9.9	39,253	0.03%
2022/12/15	0	12.95	24.2	12.97	12.95	-24.2	39,758	-0.06%
2022/12/14	22.1	12.97	21	13.00	13.00	1.1	39,966	0.00%
2022/12/13	1.2	12.95	34.1	12.95	12.90	-32.9	39,996	-0.08%
2022/12/12	2	12.95	36	12.96	13.00	-34	39,892	-0.09%
2022/12/09	6.1	12.92	26	12.94	13.00	-19.9	39,932	-0.05%
2022/12/08	388.5	12.89	1	12.80	12.75	387.5	39,854	0.97%	大買/鉅額交易
2022/12/07	213.4	13.00	544.4	13.00	13.05	-331	39,843	-0.83%	大買/大賣/鉅額交易
2022/12/06	1.1	12.85	187.5	12.75	12.85	-186.4	39,997	-0.47%	大賣/鉅額交易
2022/12/05	14.1	12.76	103.4	12.82	12.75	-89.3	40,374	-0.22%	大賣/
2022/12/02	242.5	12.85	27.8	12.86	12.90	214.7	40,494	0.53%	大買/鉅額交易
2022/12/01	98.8	12.96	96	12.99	13.00	2.8	40,339	0.01%
2022/11/30	61.2	12.73	262.1	12.92	13.10	-200.8	39,172	-0.51%	大賣/鉅額交易
2022/11/29	57.1	12.64	30.3	12.70	12.65	26.8	32,392	0.08%
2022/11/28	43.1	12.62	26	12.65	12.70	17.1	32,085	0.05%
2022/11/25	27.7	12.65	7.1	12.68	12.60	20.6	31,790	0.06%
2022/11/24	88.4	12.67	101	12.73	12.65	-12.6	31,530	-0.04%	大賣/
2022/11/23	283.1	12.77	203.4	12.80	12.75	79.7	31,243	0.26%	大買/大賣/
2022/11/22	31.2	12.75	6.4	12.81	12.75	24.8	31,072	0.08%
2022/11/21	69	12.68	72	12.71	12.75	-3	30,788	-0.01%
2022/11/18	75.6	12.68	76	12.65	12.65	-0.4	30,589	0.00%
2022/11/17	76	12.62	3	12.62	12.65	73	30,543	0.24%
2022/11/16	81.1	12.60	180.8	12.65	12.55	-99.7	30,357	-0.33%	大賣/
2022/11/15	11.3	12.55	114	12.58	12.55	-102.7	29,658	-0.35%	大賣/鉅額交易
2022/11/14	19.1	12.67	0	12.65	12.60	19.1	29,585	0.06%
2022/11/11	123.1	12.65	44.3	12.58	12.60	78.8	29,497	0.27%	大買/
2022/11/10	14	12.40	2.1	12.41	12.40	11.9	28,694	0.04%
2022/11/09	30.4	12.53	11.6	12.56	12.45	18.8	28,685	0.07%
2022/11/08	3.1	12.40	115	12.40	12.40	-111.8	28,618	-0.39%	大賣/鉅額交易
2022/11/07	11.1	12.18	3	12.18	12.20	8.1	28,777	0.03%
2022/11/04	31	12.00	36	12.04	12.00	-5	29,449	-0.02%
2022/11/03	6	12.00	3	12.02	12.05	3	29,875	0.01%
2022/11/02	3	12.00	9	12.00	12.00	-6	29,917	-0.02%
2022/11/01	3	12.00	1	12.05	12.05	2	29,845	0.01%
2022/10/31	6.1	11.96	35	12.05	11.95	-28.9	29,750	-0.10%
2022/10/28	3.2	12.00	2	12.05	11.95	1.2	29,733	0.00%
2022/10/27	14	12.14	21	12.17	12.15	-7	29,723	-0.02%
2022/10/26	2.2	12.15	1	12.10	12.15	1.2	30,098	0.00%
2022/10/25	2.5	12.13	2	12.18	12.10	0.5	30,738	0.00%
2022/10/24	95.1	12.18	4.2	12.14	12.15	90.9	30,913	0.29%
2022/10/21	0.1	11.90	2	11.98	12.05	-1.9	31,132	-0.01%
2022/10/20	22.1	11.60	82.1	11.75	11.70	-59.9	30,880	-0.19%
2022/10/19	11.2	11.94	0	0.00	11.85	11.2	30,356	0.04%
2022/10/18	9.1	12.00	7	12.01	12.00	2.1	30,391	0.01%
2022/10/17	89.9	11.86	4	11.88	11.90	85.9	30,381	0.28%
2022/10/14	17.7	12.33	97	12.40	12.30	-79.3	29,670	-0.27%
2022/10/13	15.6	12.45	52	12.31	12.30	-36.5	29,490	-0.12%
2022/10/12	4	12.73	5.7	12.75	12.75	-1.7	28,844	-0.01%
2022/10/11	2.9	12.63	3.1	12.67	12.65	-0.2	28,717	0.00%
2022/10/07	2	12.75	23.7	12.75	12.80	-21.7	28,503	-0.08%
2022/10/06	75	12.82	28.4	12.82	12.85	46.6	28,387	0.16%
2022/10/05	2.3	12.62	95	12.64	12.65	-92.7	28,018	-0.33%
2022/10/04	3	12.57	7.5	12.61	12.60	-4.5	27,977	-0.02%
2022/10/03	25.4	12.50	26	12.56	12.55	-0.6	27,645	0.00%
2022/09/30	3	12.52	4	12.55	12.60	-1	27,632	0.00%
2022/09/29	5	12.51	15.2	12.56	12.65	-10.2	27,574	-0.04%
2022/09/28	4.3	12.44	26	12.59	12.45	-21.7	27,384	-0.08%
2022/09/27	1.7	12.60	12.1	12.64	12.70	-10.3	26,904	-0.04%
2022/09/26	10	12.61	8.9	12.62	12.70	1.1	26,817	0.00%
2022/09/23	14.6	12.75	37.3	12.80	12.80	-22.8	26,909	-0.08%
2022/09/22	13	12.73	221.6	12.61	12.80	-208.6	26,598	-0.78%	大賣/鉅額交易
2022/09/21	5.1	12.50	12.2	12.50	12.55	-7.1	25,918	-0.03%
2022/09/20	2.1	12.40	7	12.43	12.45	-4.9	25,696	-0.02%
2022/09/19	0.3	12.40	21.2	12.40	12.35	-20.9	25,589	-0.08%
2022/09/16	20.1	12.35	4	12.38	12.40	16.1	25,776	0.06%
2022/09/15	6.3	12.44	24.8	12.42	12.40	-18.5	25,850	-0.07%
2022/09/14	25.6	12.23	30	12.21	12.30	-4.4	25,889	-0.02%
2022/09/13	76.3	12.44	26.8	12.38	12.35	49.5	25,796	0.19%
2022/09/12	66.7	12.74	5.1	12.67	12.70	61.5	25,451	0.24%
2022/09/08	15.3	12.82	33.9	12.92	12.95	-18.7	25,411	-0.07%
2022/09/07	25.3	12.77	18.5	12.77	12.80	6.8	25,755	0.03%
2022/09/06	9.5	12.92	3.5	12.86	12.85	6	25,666	0.02%
2022/09/05	53.9	12.81	72.9	12.81	12.85	-19	25,927	-0.07%
2022/09/02	13	12.83	47	12.87	12.85	-34	26,181	-0.13%
2022/09/01	20	12.80	43.1	12.82	12.80	-23.1	26,109	-0.09%
2022/08/31	2.2	12.75	52.6	12.84	12.85	-50.4	25,965	-0.19%
2022/08/30	1	12.80	2.1	12.85	12.85	-1.1	25,837	0.00%
2022/08/29	5	12.67	11	12.71	12.80	-6	25,673	-0.02%
2022/08/26	2	12.75	36	12.76	12.75	-34	25,500	-0.13%
2022/08/25	6.4	12.75	27	12.76	12.75	-20.6	25,546	-0.08%
2022/08/24	23.4	12.72	15.1	12.65	12.65	8.3	25,672	0.03%
2022/08/23	55.1	12.50	2.2	12.50	12.50	52.9	25,666	0.21%
2022/08/22	35.7	12.48	4	12.55	12.55	31.7	26,045	0.12%
2022/08/19	25.2	12.52	1.5	12.55	12.55	23.7	26,201	0.09%
2022/08/18	14.2	12.60	0	0.00	12.60	14.2	26,129	0.05%
2022/08/17	0.1	12.70	9	12.77	12.70	-8.9	26,044	-0.03%
2022/08/16	6.2	12.65	21	12.68	12.70	-14.8	26,263	-0.06%
2022/08/15	128.5	12.79	72	12.96	12.80	56.5	26,302	0.21%	大買/
2022/08/12	415.8	12.90	69.9	12.95	12.95	345.9	25,890	1.34%	大買/鉅額交易
2022/08/11	106.2	12.90	89	12.90	12.95	17.2	25,664	0.07%	大買/
2022/08/10	29.2	12.52	20.6	12.51	12.55	8.6	25,217	0.03%
2022/08/09	48.1	12.21	29	12.23	12.35	19.1	24,954	0.08%
2022/08/08	2.7	12.18	7	12.14	12.20	-4.3	25,289	-0.02%
2022/08/05	6.1	12.09	23.4	12.12	12.20	-17.3	25,866	-0.07%
2022/08/04	25.3	11.86	50	11.92	12.00	-24.7	26,426	-0.09%
2022/08/03	22.9	11.93	1	12.00	11.90	21.9	26,604	0.08%
2022/08/02	23.8	12.00	313	12.05	12.00	-289.2	27,434	-1.05%	大賣/鉅額交易
2022/08/01	71	12.47	36	12.50	12.50	35	28,609	0.12%
2022/07/29	332.2	12.49	20	12.41	12.40	312.2	28,753	1.09%	大買/鉅額交易
2022/07/28	37	12.33	25.3	12.40	12.40	11.7	29,063	0.04%
2022/07/27	3	12.15	16	12.18	12.25	-13	28,714	-0.05%
2022/07/26	13.2	12.15	14	12.17	12.20	-0.8	28,726	0.00%
2022/07/25	8.2	12.02	33	12.08	12.20	-24.8	28,886	-0.09%
2022/07/22	6.2	11.96	7	11.94	12.00	-0.8	29,133	0.00%
2022/07/21	11	11.70	10	11.75	11.80	1	29,771	0.00%
2022/07/20	45	11.86	10.5	11.90	11.70	34.5	30,255	0.11%
2022/07/19	5	11.74	18	11.79	11.75	-13	31,332	-0.04%
2022/07/18	3	11.60	2	11.63	11.60	1	33,225	0.00%
2022/07/15	46.7	11.48	3	11.45	11.45	43.7	33,496	0.13%
2022/07/14	34.1	11.55	1	11.55	11.60	33.1	34,212	0.10%
2022/07/13	26.4	11.58	1	11.70	11.55	25.4	34,828	0.07%
2022/07/12	5	11.41	14.1	11.42	11.45	-9.1	36,695	-0.02%
2022/07/11	5	11.51	3	11.50	11.50	2	37,752	0.01%
2022/07/08	24.3	11.50	12	11.59	11.50	12.3	40,259	0.03%
2022/07/07	15.1	11.34	8	11.26	11.35	7.1	41,252	0.02%
2022/07/06	8.1	11.32	0	11.35	11.30	8.1	43,611	0.02%
2022/07/05	2	11.45	9	11.49	11.55	-7	46,829	-0.01%
2022/07/04	6.1	11.29	4	11.26	11.35	2.1	49,139	0.00%
2022/07/01	19.4	11.39	7	11.33	11.30	12.4	52,166	0.02%
2022/06/30	2	11.65	0	0.00	11.55	2	53,085	0.00%
2022/06/29	1	11.70	101	11.75	11.80	-100	53,692	-0.19%	大賣/
2022/06/28	8.2	11.76	0	0.00	11.75	8.2	54,521	0.02%
2022/06/27	1	11.85	3	11.90	11.85	-2	55,479	0.00%
2022/06/24	12	11.83	15	11.79	11.80	-3	56,383	-0.01%
2022/06/23	2	11.73	5	11.70	11.75	-3	57,833	-0.01%
2022/06/22	13	11.79	9	11.66	11.70	4	58,833	0.01%
2022/06/21	1.2	11.84	8	11.84	11.90	-6.8	59,701	-0.01%
2022/06/20	152.4	11.85	22	11.75	11.55	130.4	61,376	0.21%	大買/鉅額交易
2022/06/17	34	11.93	30	11.95	11.95	4	61,274	0.01%
2022/06/16	10.2	12.29	14	12.31	12.20	-3.8	62,224	-0.01%
2022/06/15	3.1	12.25	1	12.30	12.25	2.1	63,451	0.00%
2022/06/14	1	12.15	61.3	12.11	12.20	-60.3	63,815	-0.09%
2022/06/13	10	11.95	27	12.00	12.00	-17	63,799	-0.03%
2022/06/10	7.6	12.14	3	12.15	12.15	4.5	63,772	0.01%
2022/06/09	10	12.15	10	12.20	12.20	0	63,967	0.00%
2022/06/08	8.5	12.15	10	12.15	12.15	-1.5	64,113	0.00%
2022/06/07	14	12.10	0	0.00	12.10	14	64,608	0.02%
2022/06/06	12	12.10	17.7	12.17	12.20	-5.7	65,264	-0.01%
2022/06/02	20.1	12.04	59	12.06	12.10	-38.9	66,074	-0.06%
2022/06/01	11	12.25	13	12.20	12.10	-2	67,225	0.00%
2022/05/31	21.1	12.35	15	12.37	12.30	6.1	67,276	0.01%
2022/05/30	4.1	12.45	20	12.45	12.50	-15.9	67,580	-0.02%
2022/05/27	1	12.25	6	12.26	12.30	-5	67,699	-0.01%
2022/05/26	8.2	12.06	1	12.15	12.10	7.2	68,364	0.01%
2022/05/25	6.1	12.04	35	12.04	12.10	-28.9	69,034	-0.04%
2022/05/24	13.3	12.15	13	12.21	12.10	0.3	70,115	0.00%
2022/05/23	19.3	11.90	33	12.03	12.05	-13.7	70,133	-0.02%
2022/05/20	12	12.04	21	12.02	12.00	-9	70,981	-0.01%
2022/05/19	10.1	11.83	111	11.99	11.95	-100.9	71,285	-0.14%	大賣/
2022/05/18	26.2	12.10	39	12.04	12.10	-12.8	71,812	-0.02%
2022/05/17	5.3	11.77	18	11.81	11.85	-12.7	73,342	-0.02%
2022/05/16	22.4	11.71	54	11.58	11.85	-31.7	73,675	-0.04%
2022/05/13	12.6	11.47	24	11.53	11.50	-11.4	73,941	-0.02%
2022/05/12	42.3	11.53	47.7	11.52	11.40	-5.5	75,124	-0.01%
2022/05/11	24.6	11.85	31	11.84	11.85	-6.4	76,703	-0.01%
2022/05/10	154.1	11.78	222.3	11.67	11.90	-68.2	76,668	-0.09%	大買/大賣/
2022/05/09	166.3	11.79	287	11.72	11.65	-120.7	75,733	-0.16%	大買/大賣/鉅額交易
2022/05/06	183.3	12.15	12	12.18	12.15	171.3	74,503	0.23%	大買/鉅額交易
2022/05/05	69.4	12.54	41	12.53	12.45	28.4	74,101	0.04%
2022/05/04	36	12.68	18	12.65	12.65	18	73,468	0.02%
2022/05/03	9	12.62	18	12.59	12.65	-9	73,638	-0.01%
2022/04/29	56	12.77	47	12.74	12.75	9	73,948	0.01%
2022/04/28	19	12.61	89	12.68	12.70	-70	73,954	-0.09%
2022/04/27	64.8	12.63	29.5	12.61	12.60	35.3	73,848	0.05%
2022/04/26	13.4	12.88	17.4	12.91	12.90	-4	73,441	-0.01%
2022/04/25	63.2	12.76	62.3	12.80	12.80	0.9	73,357	0.00%
2022/04/22	111.6	12.84	235	12.95	13.15	-123.4	72,550	-0.17%	大買/大賣/鉅額交易
2022/04/21	82.7	12.50	45	12.46	12.50	37.7	71,267	0.05%
2022/04/20	60.4	12.46	71	12.49	12.70	-10.6	72,078	-0.01%
2022/04/19	115.6	12.64	51	12.69	12.60	64.6	72,110	0.09%	大買/
2022/04/18	233.9	12.66	178.5	12.59	12.55	55.4	73,264	0.08%	大買/大賣/
2022/04/15	158.4	13.12	294.6	12.96	13.10	-136.2	71,864	-0.19%	大買/大賣/鉅額交易
2022/04/14	196.2	13.22	126.5	13.15	13.05	69.8	71,552	0.10%	大買/大賣/
2022/04/13	107.5	13.61	125.4	13.54	13.60	-17.9	69,236	-0.03%	大買/大賣/
2022/04/12	444.9	13.72	415	13.70	13.70	29.9	68,126	0.04%	大買/大賣/
2022/04/11	555.6	14.15	221.1	14.19	14.25	334.4	65,855	0.51%	大買/大賣/鉅額交易
2022/04/08	62.4	13.52	227.1	13.58	13.85	-164.7	62,694	-0.26%	大賣/鉅額交易
2022/04/07	585.5	13.55	388.2	13.40	13.20	197.3	60,620	0.33%	大買/大賣/鉅額交易
2022/04/06	134.9	13.27	98.3	13.21	13.40	36.6	57,848	0.06%	大買/
2022/04/01	177.1	12.96	121.7	13.00	12.95	55.4	56,666	0.10%	大買/大賣/
2022/03/31	38.8	12.89	23.7	12.93	12.85	15.1	55,887	0.03%
2022/03/30	83.8	12.79	129.4	12.78	12.85	-45.6	55,075	-0.08%	大賣/
2022/03/29	203.4	12.93	26.3	12.89	12.90	177.1	54,101	0.33%	大買/鉅額交易
2022/03/28	44.3	12.72	59.6	12.75	12.95	-15.3	53,147	-0.03%
2022/03/25	105.9	12.57	55	12.60	12.60	50.9	51,543	0.10%	大買/
2022/03/24	198.3	12.69	50.4	12.71	12.75	147.9	50,376	0.29%	大買/鉅額交易
2022/03/23	101.3	12.58	141.5	12.57	12.70	-40.1	49,443	-0.08%	大買/大賣/
2022/03/22	85.8	12.04	76	12.14	12.20	9.8	47,518	0.02%
2022/03/21	101	12.07	42.2	12.04	12.10	58.7	46,878	0.13%
2022/03/18	113.1	11.84	62.2	11.80	11.75	50.9	45,209	0.11%	大買/
2022/03/17	8.2	11.41	22.9	11.44	11.45	-14.7	43,396	-0.03%
2022/03/16	60.7	11.28	62.9	11.29	11.30	-2.2	42,969	-0.01%
2022/03/15	16.5	11.23	26	11.25	11.30	-9.5	42,664	-0.02%
2022/03/14	27.6	11.21	33.3	11.28	11.25	-5.7	42,591	-0.01%
2022/03/11	37.1	11.14	9	11.12	11.15	28.1	42,403	0.07%
2022/03/10	84.1	11.19	45	11.16	11.20	39.1	42,316	0.09%
2022/03/09	14	10.97	231	11.02	10.95	-217	41,911	-0.52%	大賣/鉅額交易
2022/03/08	135.6	10.77	0.8	10.78	10.75	134.8	41,269	0.33%	大買/鉅額交易
2022/03/07	347.1	10.90	20	10.90	10.95	327.1	40,489	0.81%	大買/鉅額交易
2022/03/04	100.5	11.27	27.1	11.30	11.25	73.4	39,562	0.19%
2022/03/03	30.3	11.40	16.1	11.40	11.40	14.2	39,500	0.04%
2022/03/02	15.1	11.30	44	11.38	11.45	-28.9	39,333	-0.07%
2022/03/01	79.7	11.41	49	11.40	11.40	30.7	38,924	0.08%
2022/02/25	54.8	10.98	28	11.04	11.10	26.8	38,241	0.07%
2022/02/24	131.3	11.14	45	11.08	11.10	86.3	37,697	0.23%	大買/
2022/02/23	40.1	11.25	23	11.30	11.30	17.1	36,765	0.05%
2022/02/22	69.3	11.29	9.4	11.37	11.25	59.9	36,958	0.16%
2022/02/21	18.4	11.53	3.5	11.55	11.55	14.9	37,209	0.04%
2022/02/18	39.6	11.59	8.1	11.63	11.60	31.5	37,487	0.08%
2022/02/17	32.5	11.53	85.7	11.59	11.50	-53.2	36,858	-0.14%
2022/02/16	22	11.22	9.1	11.19	11.20	12.9	35,204	0.04%
2022/02/15	66.9	11.20	41.4	11.26	11.20	25.5	34,749	0.07%
2022/02/14	167.3	11.16	295	11.16	11.20	-127.7	33,942	-0.38%	大買/大賣/鉅額交易
2022/02/11	64.1	11.01	105.5	10.96	11.15	-41.4	32,137	-0.13%	大賣/
2022/02/10	19.4	10.61	2.1	10.65	10.60	17.3	29,808	0.06%
2022/02/09	38.3	10.69	5.1	10.66	10.65	33.2	29,472	0.11%
2022/02/08	12	10.60	33	10.66	10.70	-21	29,376	-0.07%
2022/02/07	6	10.40	37.6	10.51	10.50	-31.6	28,942	-0.11%
2022/01/26	7.9	10.27	11	10.33	10.30	-3.1	28,407	-0.01%
2022/01/25	14.4	10.25	14.2	10.25	10.25	0.1	28,342	0.00%
2022/01/24	18.5	10.29	28.1	10.30	10.35	-9.6	28,096	-0.03%
2022/01/21	5.8	10.33	54	10.35	10.35	-48.3	27,713	-0.17%
2022/01/20	14.1	10.41	6.1	10.42	10.50	8	27,290	0.03%
2022/01/19	5.6	10.50	20.2	10.50	10.50	-14.6	26,904	-0.05%
2022/01/18	3.2	10.65	12	10.66	10.70	-8.8	26,424	-0.03%
2022/01/17	9.9	10.63	12.1	10.61	10.65	-2.2	25,951	-0.01%
2022/01/14	37.4	10.72	32.5	10.78	10.75	4.9	25,421	0.02%
2022/01/13	91.5	10.74	104.7	10.67	10.85	-13.2	24,736	-0.05%	大賣/
2022/01/12	120.1	10.46	58.2	10.55	10.55	61.9	23,544	0.26%	大買/
2022/01/11	34.2	10.45	37.7	10.47	10.50	-3.5	22,728	-0.02%
2022/01/10	23.1	10.15	18.6	10.10	10.20	4.5	21,019	0.02%
2022/01/07	6	10.01	25.5	10.00	10.00	-19.5	20,423	-0.10%
2022/01/06	19	9.92	3.1	9.92	9.92	15.9	19,555	0.08%
2022/01/05	11	9.83	1.3	9.88	9.89	9.7	19,409	0.05%
2022/01/04	3.2	9.82	10	9.83	9.84	-6.8	19,371	-0.04%
2022/01/03	5.1	9.87	1	9.85	9.87	4.1	19,063	0.02%
2021/12/30	15.6	9.93	30.2	9.94	9.90	-14.6	18,894	-0.08%
2021/12/29	28.1	9.97	48.3	9.96	9.96	-20.2	18,786	-0.11%
2021/12/28	5	9.87	6	9.88	9.90	-1	18,418	-0.01%
2021/12/27	17.1	9.81	3	9.81	9.81	14.1	18,088	0.08%
2021/12/24	12.6	9.79	20	9.80	9.78	-7.4	18,340	-0.04%
2021/12/23	11	9.72	10	9.75	9.75	1	18,275	0.01%
2021/12/22	1	9.73	33	9.73	9.73	-32	18,373	-0.17%
2021/12/21	2.3	9.69	22	9.69	9.70	-19.7	18,387	-0.11%
2021/12/20	4.3	9.63	0	0.00	9.66	4.3	18,381	0.02%
2021/12/17	4	9.65	1.8	9.66	9.65	2.2	18,493	0.01%
2021/12/16	34	9.63	0.3	9.65	9.64	33.7	18,590	0.18%
2021/12/15	41.3	9.63	1	9.62	9.63	40.3	18,942	0.21%
2021/12/14	22	9.66	14	9.64	9.64	8	19,213	0.04%
2021/12/13	12	9.71	2.1	9.73	9.71	9.9	19,453	0.05%
2021/12/10	0.1	9.75	1	9.76	9.74	-0.9	19,431	0.00%
2021/12/09	1.5	9.75	4	9.76	9.76	-2.5	19,562	-0.01%
2021/12/08	0	0.00	1	9.76	9.76	-1	19,575	-0.01%
2021/12/07	3.1	9.65	1.1	9.73	9.73	2	19,505	0.01%
2021/12/06	9.2	9.63	4	9.63	9.64	5.2	19,782	0.03%
2021/12/03	22.1	9.65	0	0.00	9.66	22.1	20,897	0.11%
2021/12/02	5	9.62	10	9.62	9.62	-5	21,843	-0.02%
2021/12/01	7.1	9.62	0	0.00	9.64	7.1	22,729	0.03%
2021/11/30	39.5	9.69	2	9.72	9.60	37.5	23,108	0.16%
2021/11/29	22.5	9.67	36.2	9.71	9.68	-13.7	23,208	-0.06%
2021/11/26	28.1	9.77	612	9.80	9.78	-583.9	23,861	-2.45%	大賣/鉅額交易
2021/11/25	3.5	9.86	5.3	9.91	9.89	-1.8	30,780	-0.01%
2021/11/24	19	9.89	8	9.90	9.90	11	31,431	0.03%
2021/11/23	26	9.88	1	9.92	9.82	25	32,004	0.08%
2021/11/22	3	9.84	77.4	9.87	9.92	-74.4	32,278	-0.23%
2021/11/19	55.4	9.86	7	9.84	9.83	48.4	32,184	0.15%
2021/11/18	47.6	9.94	90.6	9.89	9.95	-43	32,082	-0.13%
2021/11/17	46	9.66	72.6	9.65	9.74	-26.6	30,771	-0.09%
2021/11/16	73.1	9.60	8.1	9.58	9.60	65	30,073	0.22%
2021/11/15	50.8	9.60	103.2	9.61	9.61	-52.4	30,022	-0.17%	大賣/
2021/11/12	0	0.00	31.2	9.51	9.52	-31.2	29,755	-0.10%
2021/11/11	3	9.49	6.7	9.49	9.49	-3.6	29,951	-0.01%
2021/11/10	2	9.49	31.3	9.49	9.50	-29.3	30,329	-0.10%
2021/11/09	2	9.47	0	0.00	9.49	2	30,597	0.01%
2021/11/08	2.1	9.47	0.4	9.49	9.48	1.6	31,052	0.01%
2021/11/05	37	9.46	0	0.00	9.47	37	31,889	0.12%
2021/11/04	128	9.48	0	9.50	9.47	128	32,087	0.40%	大買/鉅額交易
2021/11/03	8	9.48	3	9.50	9.50	5	32,136	0.02%
2021/11/02	8.5	9.48	11	9.48	9.49	-2.5	32,237	-0.01%
2021/11/01	3.3	9.48	1	9.51	9.47	2.3	32,168	0.01%
2021/10/29	16.2	9.47	0.2	9.49	9.46	16	32,179	0.05%
2021/10/28	4	9.51	37.2	9.50	9.51	-33.2	32,125	-0.10%
2021/10/27	2	9.50	0.1	9.53	9.50	1.9	32,230	0.01%
2021/10/26	2.4	9.50	9	9.51	9.53	-6.6	32,177	-0.02%
2021/10/25	1.1	9.49	56	9.50	9.49	-54.9	32,201	-0.17%
2021/10/22	0	0.00	1	9.53	9.51	-1	32,448	0.00%
2021/10/21	1	9.54	9.6	9.54	9.51	-8.6	32,493	-0.03%
2021/10/20	0	0.00	13.1	9.52	9.51	-13.1	32,493	-0.04%
2021/10/19	10.2	9.50	25.4	9.51	9.50	-15.2	32,557	-0.05%
2021/10/18	0	0.00	7	9.52	9.50	-7	32,598	-0.02%
2021/10/15	0.7	9.50	9.2	9.50	9.50	-8.5	32,642	-0.03%
2021/10/14	3.9	9.44	6.4	9.48	9.44	-2.5	32,675	-0.01%
2021/10/13	16.3	9.45	9.3	9.45	9.44	7	32,887	0.02%
2021/10/12	12.2	9.44	5.8	9.49	9.49	6.3	33,142	0.02%
2021/10/08	6.7	9.50	0	0.00	9.50	6.7	33,033	0.02%
2021/10/07	3	9.49	113	9.50	9.53	-110	33,112	-0.33%	大賣/鉅額交易
2021/10/06	4	9.43	100.4	9.47	9.47	-96.4	33,163	-0.29%
2021/10/05	5	9.44	0.2	9.46	9.44	4.8	33,129	0.01%
2021/10/04	8.6	9.46	44	9.47	9.47	-35.4	33,084	-0.11%
2021/10/01	449.1	9.48	0	0.00	9.46	449.1	33,206	1.35%	大買/鉅額交易
2021/09/30	4	9.53	0.1	9.55	9.56	3.9	32,949	0.01%
2021/09/29	13.1	9.52	1	9.52	9.57	12.1	32,979	0.04%
2021/09/28	0.3	9.56	6.5	9.57	9.59	-6.2	32,969	-0.02%
2021/09/27	22	9.56	2	9.58	9.55	20	33,024	0.06%
2021/09/24	0	0.00	3	9.62	9.59	-3	33,153	-0.01%
2021/09/23	6	9.54	5	9.50	9.59	1	33,048	0.00%
2021/09/22	71.8	9.43	2	9.46	9.43	69.8	32,859	0.21%
2021/09/17	24.2	9.63	0	0.00	9.55	24.2	32,504	0.07%
2021/09/16	13	9.57	207	9.70	9.70	-194	32,248	-0.60%	大賣/鉅額交易
2021/09/15	17.4	9.55	64.5	9.55	9.55	-47.1	31,979	-0.15%
2021/09/14	0.4	9.52	3	9.53	9.56	-2.6	31,977	-0.01%
2021/09/13	15	9.49	3	9.46	9.49	12	31,820	0.04%
2021/09/10	7.5	9.47	3	9.46	9.45	4.5	31,914	0.01%
2021/09/09	67.6	9.41	3.2	9.43	9.40	64.4	32,094	0.20%
2021/09/08	263.3	9.50	5	9.48	9.44	258.3	31,733	0.81%	大買/鉅額交易
2021/09/07	19.4	9.77	18.8	9.80	9.82	0.5	30,699	0.00%
2021/09/06	32	9.79	57.1	9.79	9.78	-25.1	29,785	-0.08%
2021/09/03	7.1	9.75	17.2	9.75	9.74	-10.1	28,869	-0.03%
2021/09/02	17.1	9.67	0.5	9.66	9.67	16.6	28,384	0.06%
2021/09/01	3	9.70	6	9.72	9.73	-3	27,973	-0.01%
2021/08/31	38.1	9.70	6.1	9.73	9.69	32	27,120	0.12%
2021/08/30	32	9.66	6.1	9.71	9.75	26	19,958	0.13%
2021/08/27	22	9.58	3	9.57	9.56	19	19,212	0.10%
2021/08/26	8.1	9.54	0	0.00	9.54	8.1	18,482	0.04%
2021/08/25	12	9.56	83	9.60	9.60	-71	18,123	-0.39%
2021/08/24	37	9.56	0.5	9.56	9.59	36.5	17,924	0.20%
2021/08/23	21.1	9.60	116.1	9.63	9.61	-95.1	17,600	-0.54%	大賣/
2021/08/20	4	9.57	0	0.00	9.57	4	17,794	0.02%
2021/08/19	2	9.59	3	9.60	9.62	-1	19,070	-0.01%
2021/08/18	7	9.56	9	9.61	9.65	-2	19,009	-0.01%
2021/08/17	59.4	9.52	0.6	9.53	9.57	58.8	19,062	0.31%
2021/08/16	17	9.58	6	9.54	9.55	11	18,842	0.06%
2021/08/13	153.1	9.64	1.2	9.69	9.69	151.9	18,673	0.81%	大買/鉅額交易
2021/08/12	1.3	9.71	12	9.74	9.70	-10.7	18,627	-0.06%
2021/08/11	68.1	9.80	146.1	9.75	9.82	-78	18,506	-0.42%	大賣/
2021/08/10	1	9.57	92	9.60	9.65	-91	18,020	-0.50%
2021/08/09	6.2	9.55	22.3	9.55	9.57	-16.2	18,282	-0.09%
2021/08/06	7	9.53	0	0.00	9.57	7	18,375	0.04%
2021/08/05	0	9.52	0	0.00	9.55	0	18,660	0.00%
2021/08/04	3	9.50	1	9.55	9.55	2	19,830	0.01%
2021/08/03	9	9.45	75	9.50	9.50	-66	20,136	-0.33%
2021/08/02	1	9.47	25	9.50	9.50	-24	20,460	-0.12%
2021/07/30	6.1	9.48	20	9.47	9.49	-13.9	20,546	-0.07%
2021/07/29	0.1	9.49	0	0.00	9.48	0.1	20,647	0.00%
2021/07/28	119.4	9.46	0	0.00	9.46	119.4	20,734	0.58%	大買/鉅額交易
2021/07/27	13.1	9.53	5	9.53	9.53	8.1	21,060	0.04%
2021/07/26	109	9.52	5	9.59	9.51	104	21,256	0.49%	大買/鉅額交易
2021/07/23	21	9.60	15.5	9.61	9.59	5.5	21,324	0.03%
2021/07/22	5.1	9.59	1	9.55	9.60	4.1	21,426	0.02%
2021/07/21	4	9.56	0	0.00	9.54	4	21,449	0.02%
2021/07/20	12	9.56	25	9.58	9.54	-13	21,618	-0.06%
2021/07/19	14	9.57	16	9.58	9.63	-2	21,597	-0.01%
2021/07/16	6	9.56	28.1	9.54	9.56	-22.1	21,899	-0.10%
2021/07/15	4	9.47	100	9.49	9.48	-96	21,767	-0.44%
2021/07/14	47.3	9.47	5	9.46	9.46	42.3	22,099	0.19%
2021/07/13	84.1	9.50	53.2	9.51	9.47	30.9	22,917	0.13%
2021/07/12	34	9.49	37	9.52	9.49	-3	23,037	-0.01%
2021/07/09	123.2	9.44	3	9.48	9.48	120.2	22,974	0.52%	大買/鉅額交易
2021/07/08	23.1	9.45	11.1	9.46	9.48	12.1	23,047	0.05%
2021/07/07	2.1	9.44	34.4	9.45	9.44	-32.3	23,134	-0.14%
2021/07/06	13	9.43	8.2	9.47	9.48	4.8	23,259	0.02%
2021/07/05	1.1	9.43	7	9.43	9.46	-6	23,258	-0.03%
2021/07/02	14.2	9.41	14	9.41	9.40	0.2	23,253	0.00%
2021/07/01	106.2	9.42	3	9.41	9.42	103.2	23,245	0.44%	大買/鉅額交易
2021/06/30	5	9.44	4	9.44	9.45	1	23,302	0.00%
2021/06/29	18	9.44	0	0.00	9.43	18	23,318	0.08%
2021/06/28	28	9.47	5.3	9.46	9.46	22.7	23,586	0.10%
2021/06/25	5.3	9.45	5	9.46	9.44	0.3	23,805	0.00%
2021/06/24	10	9.44	7	9.45	9.44	3	23,893	0.01%
2021/06/23	0.6	9.48	51.7	9.47	9.47	-51.1	23,854	-0.21%
2021/06/22	4.4	9.40	3.3	9.39	9.38	1.1	23,842	0.00%
2021/06/21	27	9.38	1	9.37	9.36	26	23,768	0.11%
2021/06/18	73.6	9.41	1	9.46	9.40	72.6	23,606	0.31%
2021/06/17	23.3	9.44	0	0.00	9.45	23.3	23,321	0.10%
2021/06/16	24.3	9.46	7	9.47	9.45	17.3	23,480	0.07%
2021/06/15	0	9.50	12	9.49	9.49	-11.9	23,388	-0.05%
2021/06/11	8.1	9.50	0	0.00	9.51	8.1	23,504	0.03%
2021/06/10	0.1	9.52	15	9.54	9.52	-14.9	23,674	-0.06%
2021/06/09	11	9.47	0	0.00	9.48	11	23,698	0.05%
2021/06/08	3.2	9.49	72	9.47	9.48	-68.8	23,658	-0.29%
2021/06/07	6.2	9.50	7.5	9.52	9.51	-1.3	23,796	-0.01%
2021/06/04	11.4	9.58	0	0.00	9.61	11.4	23,786	0.05%
2021/06/03	19	9.66	1	9.67	9.65	18	24,046	0.07%
2021/06/02	0	0.00	4	9.65	9.65	-4	23,997	-0.02%
2021/06/01	3	9.59	0	0.00	9.59	3	23,803	0.01%
2021/05/31	14	9.61	4.2	9.57	9.61	9.9	23,956	0.04%
2021/05/28	0	0.00	21.6	9.51	9.56	-21.6	24,026	-0.09%
2021/05/27	89.1	9.39	0	0.00	9.39	89.1	23,860	0.37%
2021/05/26	2	9.41	1.2	9.46	9.47	0.8	23,047	0.00%
2021/05/25	0	0.00	11	9.39	9.42	-11	23,052	-0.05%
2021/05/24	51.9	9.36	0	0.00	9.37	51.9	22,981	0.23%
2021/05/21	19	9.39	0	0.00	9.41	19	22,952	0.08%
2021/05/20	30.1	9.33	31.1	9.33	9.35	-1	22,791	0.00%
2021/05/19	111.2	9.38	1	9.45	9.36	110.2	22,619	0.49%	大買/鉅額交易
2021/05/18	67.2	9.46	2	9.42	9.48	65.2	22,314	0.29%
2021/05/17	90.7	9.42	8.1	9.42	9.31	82.6	22,238	0.37%
2021/05/14	5	9.59	81	9.57	9.63	-76	21,804	-0.35%
2021/05/13	59.1	9.57	1	9.63	9.53	58.1	21,612	0.27%
2021/05/12	5.4	9.69	37.4	9.89	9.64	-31.9	21,153	-0.15%
2021/05/11	23.2	9.96	20.1	10.00	9.95	3.1	19,954	0.02%
2021/05/10	15.2	10.03	3.6	10.09	10.15	11.6	19,577	0.06%
2021/05/07	3	9.98	0	0.00	9.99	3	19,452	0.02%
2021/05/06	7.1	9.98	3	9.93	9.92	4.1	19,365	0.02%
2021/05/05	3.1	9.97	2.7	9.90	9.90	0.4	19,256	0.00%
2021/05/04	43.8	9.92	1	9.98	9.83	42.8	19,167	0.22%
2021/05/03	4.1	10.10	29	10.16	10.05	-24.9	18,680	-0.13%
2021/04/29	0	10.15	1	10.15	10.20	-1	18,676	-0.01%
2021/04/28	0	0.00	79	10.10	10.15	-79	18,571	-0.43%
2021/04/27	3.3	10.10	2.5	10.12	10.15	0.8	18,611	0.00%
2021/04/26	2	10.13	9	10.17	10.20	-7	18,503	-0.04%
2021/04/23	49.1	10.05	2.7	10.05	10.05	46.3	18,318	0.25%
2021/04/22	45	10.07	54.5	10.05	10.10	-9.5	18,307	-0.05%
2021/04/21	22	10.05	0	0.00	10.05	22	17,748	0.12%
2021/04/20	13	10.15	3	10.15	10.20	10	17,597	0.06%
2021/04/19	19	10.10	63.2	10.14	10.20	-44.2	17,294	-0.26%
2021/04/16	35	9.88	116.1	9.94	9.97	-81.1	16,507	-0.49%	大賣/
2021/04/15	0.8	9.85	14.6	9.86	9.89	-13.8	16,369	-0.08%
2021/04/14	0	0.00	1	9.80	9.80	-1	16,255	-0.01%
2021/04/13	2.1	9.87	12	9.88	9.85	-9.9	16,212	-0.06%
2021/04/12	1	9.76	12.3	9.79	9.88	-11.3	16,000	-0.07%
2021/04/09	15.3	9.77	0	0.00	9.77	15.3	15,884	0.10%
2021/04/08	19.2	9.81	16	9.81	9.80	3.2	15,897	0.02%
2021/04/07	15.7	9.83	13.2	9.83	9.84	2.4	16,107	0.02%
2021/04/06	12	9.89	13.1	9.88	9.87	-1.1	16,001	-0.01%
2021/04/01	6	9.91	93	9.90	9.93	-87	15,792	-0.55%
2021/03/31	22	9.94	72.4	9.95	9.96	-50.4	15,638	-0.32%
2021/03/30	32	10.01	13.5	10.04	10.00	18.5	15,260	0.12%
2021/03/29	5	9.90	24	9.92	9.98	-19	15,007	-0.13%
2021/03/26	4	9.85	29.3	9.85	9.86	-25.3	14,856	-0.17%
2021/03/25	110.1	9.79	110.7	9.83	9.82	-0.7	14,973	0.00%	大買/大賣/
2021/03/24	8.1	9.75	5.6	9.78	9.76	2.5	15,066	0.02%
2021/03/23	5	9.75	2	9.74	9.73	3	15,029	0.02%
2021/03/22	6	9.75	0	0.00	9.77	6	15,067	0.04%
2021/03/19	7	9.69	2	9.69	9.69	5	15,238	0.03%
2021/03/18	18	9.77	5	9.80	9.76	13	15,139	0.09%
2021/03/17	71.1	9.78	152	9.76	9.77	-80.9	15,139	-0.53%	大賣/
2021/03/16	11	9.82	31	9.83	9.87	-20	15,003	-0.13%
2021/03/15	66.1	9.79	14.1	9.77	9.80	52	15,058	0.35%
2021/03/12	6	9.72	0	0.00	9.75	6	15,253	0.04%
2021/03/11	116	9.74	1.4	9.77	9.73	114.6	15,310	0.75%	大買/鉅額交易
2021/03/10	3.1	9.69	1.6	9.70	9.70	1.5	15,122	0.01%
2021/03/09	6.2	9.64	5	9.66	9.63	1.2	14,985	0.01%
2021/03/08	4	9.54	2.4	9.55	9.52	1.6	14,772	0.01%
2021/03/04	7	9.46	3.8	9.58	9.54	3.3	15,234	0.02%
2021/03/03	0	0.00	7.7	9.57	9.61	-7.7	15,068	-0.05%
2021/03/02	25	9.49	9.3	9.53	9.40	15.7	14,804	0.11%
2021/02/26	35.1	9.53	1.3	9.63	9.47	33.9	14,663	0.23%
2021/02/25	24	9.65	3	9.66	9.68	21	14,092	0.15%
2021/02/24	25	9.63	13.5	9.62	9.59	11.5	13,992	0.08%
2021/02/23	4.8	9.52	12	9.54	9.56	-7.3	13,850	-0.05%
2021/02/22	24	9.48	0	0.00	9.45	24	13,764	0.17%
2021/02/19	16	9.41	2.2	9.41	9.47	13.8	13,731	0.10%
2021/02/18	33	9.44	1.5	9.44	9.42	31.5	13,697	0.23%
2021/02/17	9.1	9.37	11	9.39	9.44	-1.9	13,765	-0.01%
2021/02/05	1	9.30	55	9.25	9.29	-54	13,509	-0.40%
2021/02/04	0.1	9.28	5	9.29	9.29	-4.9	13,549	-0.04%
2021/02/03	7.2	9.24	2	9.22	9.30	5.2	13,897	0.04%
2021/02/02	1	9.22	5.1	9.24	9.25	-4.1	14,162	-0.03%
2021/02/01	3	9.21	22	9.19	9.23	-19	14,241	-0.13%
2021/01/29	47.1	9.17	0	0.00	9.10	47.1	14,235	0.33%
2021/01/28	27	9.23	0	0.00	9.21	27	13,922	0.19%
2021/01/27	6.5	9.27	0	0.00	9.26	6.5	13,776	0.05%
2021/01/26	6	9.29	0	0.00	9.28	6	13,733	0.04%
2021/01/25	4	9.38	1.3	9.36	9.36	2.7	13,666	0.02%
2021/01/22	32.3	9.28	0	0.00	9.26	32.3	13,710	0.24%
2021/01/21	44	9.36	32.1	9.37	9.34	11.9	13,475	0.09%
2021/01/20	45.1	9.41	5.5	9.41	9.35	39.6	13,317	0.30%
2021/01/19	10.7	9.50	0	0.00	9.48	10.7	12,957	0.08%
2021/01/18	41.1	9.48	2.7	9.49	9.47	38.4	12,963	0.30%
2021/01/15	8.1	9.60	58	9.60	9.56	-49.9	12,782	-0.39%
2021/01/14	2.1	9.63	13	9.63	9.65	-10.9	12,701	-0.09%
2021/01/13	3	9.69	31	9.68	9.65	-28	12,669	-0.22%
2021/01/12	37	9.65	0	0.00	9.64	37	12,630	0.29%
2021/01/11	10.1	9.77	16	9.78	9.80	-5.9	12,524	-0.05%
2021/01/08	6.3	9.67	1.1	9.65	9.75	5.3	12,363	0.04%
2021/01/07	0.1	9.65	0.1	9.65	9.65	0	12,187	0.00%
2021/01/06	21	9.66	0	0.00	9.64	21	12,166	0.17%
2021/01/05	0.4	9.70	4	9.71	9.73	-3.6	12,020	-0.03%
2021/01/04	3	9.75	5.2	9.75	9.71	-2.2	12,041	-0.02%
2020/12/31	2.2	9.70	20	9.72	9.73	-17.8	11,960	-0.15%
2020/12/30	53.2	9.62	3	9.61	9.69	50.2	11,869	0.42%
2020/12/29	2	9.59	0	0.00	9.59	2	11,584	0.02%
2020/12/28	1	9.57	3.4	9.58	9.59	-2.4	11,587	-0.02%
2020/12/25	0	0.00	2	9.60	9.58	-2	11,630	-0.02%
2020/12/24	2	9.56	1	9.55	9.58	1	11,685	0.01%
2020/12/23	15.3	9.50	6.3	9.50	9.50	9	11,787	0.08%
2020/12/22	10	9.57	1	9.57	9.52	9	11,791	0.08%
2020/12/21	25	9.60	17	9.56	9.61	8	12,034	0.07%
2020/12/18	5	9.43	1	9.60	9.43	4	12,087	0.03%
2020/12/17	2	9.59	0.1	9.59	9.57	2	12,111	0.02%
2020/12/16	0	0.00	1.7	9.59	9.59	-1.7	12,281	-0.01%
2020/12/15	32.1	9.49	2	9.53	9.48	30.1	12,309	0.24%
2020/12/14	8.1	9.58	0	0.00	9.56	8.1	12,111	0.07%
2020/12/11	4.1	9.60	3	9.59	9.61	1.1	12,125	0.01%
2020/12/10	7	9.58	1.1	9.62	9.60	5.8	12,017	0.05%
2020/12/09	12.2	9.55	2	9.51	9.53	10.2	11,917	0.09%
2020/12/08	21.1	9.69	0	0.00	9.67	21.1	11,665	0.18%
2020/12/07	11.1	9.85	4.1	9.90	9.86	7.1	11,400	0.06%
2020/12/04	3	9.89	0	0.00	9.88	3	11,377	0.03%
2020/12/03	4	9.86	0.2	9.86	9.87	3.9	11,349	0.03%
2020/12/02	4.1	9.85	0	0.00	9.85	4.1	11,477	0.04%
2020/12/01	3	9.86	0	0.00	9.91	3	11,536	0.03%
2020/11/30	5.8	9.87	1.5	9.94	9.95	4.4	11,692	0.04%
2020/11/27	5	9.86	0.6	9.89	9.86	4.4	11,440	0.04%
2020/11/26	1	9.88	0	0.00	9.90	1	11,696	0.01%
2020/11/24	3	9.87	0.3	9.88	9.87	2.7	12,255	0.02%
2020/11/23	5	9.88	16.8	9.92	9.90	-11.8	12,304	-0.10%
2020/11/20	0	0.00	1	9.87	9.89	-1	12,294	-0.01%
2020/11/19	1	9.86	2	9.89	9.85	-1	12,323	-0.01%
2020/11/18	0	0.00	14.1	9.89	9.93	-14.1	12,310	-0.11%
2020/11/17	4	9.84	3.3	9.85	9.89	0.7	12,298	0.01%
2020/11/16	52.1	9.82	79	9.85	9.89	-26.9	12,725	-0.21%
2020/11/13	9	9.84	0.6	9.90	9.83	8.4	12,610	0.07%
2020/11/12	265	9.99	241.5	9.91	9.90	23.5	12,607	0.19%	大買/大賣/
2020/11/11	4.3	10.00	11.2	10.03	10.10	-6.9	12,516	-0.06%
2020/11/10	16	9.85	7.2	9.88	9.93	8.8	12,177	0.07%
2020/11/09	3	9.71	12	9.69	9.76	-9	11,894	-0.08%
2020/11/06	0	0.00	1	9.66	9.66	-1	11,817	-0.01%
2020/11/05	2	9.64	0	0.00	9.62	2	11,868	0.02%
2020/11/04	2	9.62	2	9.66	9.64	0	11,973	0.00%
2020/11/02	2.2	9.45	2	9.48	9.57	0.2	12,110	0.00%
2020/10/30	22.1	9.43	7	9.41	9.40	15.1	12,215	0.12%
2020/10/29	9	9.52	4	9.53	9.50	5	12,145	0.04%
2020/10/28	10.3	9.61	1	9.60	9.59	9.3	12,260	0.08%
2020/10/27	9	9.67	0	0.00	9.68	9	12,322	0.07%
2020/10/26	8.1	9.78	0.4	9.77	9.75	7.7	12,402	0.06%
2020/10/23	2	9.57	69	9.56	9.63	-67	12,500	-0.54%
2020/10/22	1	9.46	0	0.00	9.48	1	12,666	0.01%
2020/10/21	7	9.48	0	0.00	9.46	7	12,874	0.05%
2020/10/20	4	9.53	2	9.53	9.50	2	13,003	0.02%
2020/10/19	1	9.60	0	0.00	9.57	1	13,238	0.01%
2020/10/16	6.2	9.56	0	0.00	9.55	6.2	13,925	0.04%
2020/10/15	4	9.57	0	0.00	9.57	4	14,678	0.03%
2020/10/14	1	9.66	0	0.00	9.63	1	15,015	0.01%
2020/10/13	6	9.66	0.1	9.70	9.67	6	15,231	0.04%
2020/10/12	4	9.72	3	9.71	9.77	1	15,530	0.01%
2020/10/08	10	9.78	0	0.00	9.79	10	15,562	0.06%
2020/10/07	4	9.83	0.2	9.86	9.84	3.8	15,558	0.02%
2020/10/06	3	9.74	3	9.75	9.78	0	15,614	0.00%
2020/10/05	1	9.64	0	0.00	9.69	1	15,734	0.01%
2020/09/30	6	9.56	5	9.57	9.54	1	15,781	0.01%
2020/09/29	13	9.57	14.3	9.64	9.55	-1.3	15,895	-0.01%
2020/09/28	6	9.57	10	9.52	9.56	-4	16,090	-0.02%
2020/09/25	6	9.30	10	9.27	9.33	-4	16,178	-0.02%
2020/09/24	10	9.30	24.1	9.27	9.21	-14.1	16,178	-0.09%
2020/09/23	8	9.53	0	0.00	9.52	8	15,949	0.05%
2020/09/22	3	9.64	11	9.60	9.63	-8	15,678	-0.05%
2020/09/21	10	9.81	0	0.00	9.78	10	15,532	0.06%
2020/09/18	9	9.85	0	0.00	9.87	9	15,476	0.06%
2020/09/17	4	9.85	0	0.00	9.87	4	15,425	0.03%
2020/09/16	9.5	9.87	0	0.00	9.86	9.5	15,579	0.06%
2020/09/15	17	9.89	1.1	9.89	9.90	16	15,501	0.10%
2020/09/14	6	9.90	1	9.91	9.89	5	15,719	0.03%
2020/09/11	9	9.91	0.1	9.95	9.93	8.9	15,741	0.06%
2020/09/10	5	9.90	0	0.00	9.95	5	15,778	0.03%
2020/09/09	54	9.91	6.1	9.90	9.90	47.9	15,876	0.30%
2020/09/08	25	9.95	0.1	10.00	9.98	24.9	16,085	0.16%
2020/09/07	3.8	9.93	55.1	9.85	9.93	-51.4	16,374	-0.31%
2020/09/04	22	9.85	21	9.87	9.87	1	16,597	0.01%
2020/09/03	4	9.89	5	9.92	9.92	-1	16,620	-0.01%
2020/09/02	6	9.93	14.1	9.92	9.91	-8.1	16,552	-0.05%
2020/09/01	7	9.97	8.1	9.98	9.97	-1.1	16,624	-0.01%
2020/08/31	29	10.03	1.7	10.04	10.00	27.3	16,532	0.17%
2020/08/28	2	10.10	12.2	10.10	10.05	-10.2	16,311	-0.06%
2020/08/27	2	10.05	10.1	10.10	10.05	-8.1	16,618	-0.05%
2020/08/26	0.6	10.10	12.2	10.08	10.10	-11.6	16,673	-0.07%
2020/08/25	0	0.00	16	10.08	10.05	-16	16,880	-0.09%
2020/08/24	2	10.00	0	0.00	10.00	2	17,337	0.01%
2020/08/21	0.1	10.10	6	10.10	10.10	-5.9	17,590	-0.03%
2020/08/20	40	10.00	1	10.05	10.00	39	17,626	0.22%
2020/08/19	5	10.20	0	0.00	10.15	5	17,359	0.03%
2020/08/18	1	10.15	6	10.15	10.20	-5	17,412	-0.03%
2020/08/14	0	0.00	6	10.10	10.15	-6	17,574	-0.03%
2020/08/12	0	0.00	2	10.10	10.10	-2	17,686	-0.01%
2020/08/11	4	10.14	12	10.19	10.10	-8	17,703	-0.05%
2020/08/10	4	10.20	16	10.21	10.20	-12	17,809	-0.07%
2020/08/07	2	10.10	0	0.00	10.10	2	17,786	0.01%
2020/08/06	7	10.10	32	10.10	10.15	-25	17,849	-0.14%
2020/08/05	0	0.00	3	10.05	10.05	-3	17,961	-0.02%
2020/08/04	1	10.05	15	10.00	10.05	-14	18,197	-0.08%
2020/08/03	26.9	10.08	0	0.00	10.00	26.9	18,131	0.15%
2020/07/31	2	10.13	0	0.00	10.10	2	18,189	0.01%
2020/07/30	4	10.11	2	10.10	10.20	2	18,200	0.01%
2020/07/29	23	10.17	0	0.00	10.10	23	18,256	0.13%
2020/07/28	29	10.10	3	10.08	10.10	26	18,338	0.14%
2020/07/27	18	10.20	2	10.25	10.15	16	18,541	0.09%
2020/07/24	11	10.36	0	0.00	10.35	11	18,667	0.06%
2020/07/23	14.2	10.52	1	10.50	10.45	13.2	18,661	0.07%
2020/07/22	29	10.58	120	10.60	10.60	-91	18,583	-0.49%	大賣/
2020/07/21	96	11.11	20.2	11.11	11.15	75.8	17,981	0.42%
2020/07/20	39	11.10	0	0.00	11.10	39	17,350	0.22%
2020/07/17	17	11.10	2	11.10	11.10	15	17,135	0.09%
2020/07/16	0	0.00	7	11.07	11.10	-7	17,182	-0.04%
2020/07/15	71	10.96	0	0.00	11.00	71	17,023	0.42%
2020/07/14	2	11.00	4	11.00	10.95	-2	17,162	-0.01%
2020/07/13	1	10.95	0	0.00	11.00	1	17,447	0.01%
2020/07/10	29	10.97	0	0.00	10.95	29	17,741	0.16%
2020/07/09	2	11.10	0	0.00	11.05	2	17,843	0.01%
2020/07/08	2	11.05	0	0.00	11.15	2	18,064	0.01%
2020/07/07	8	10.96	3	10.95	11.00	5	18,325	0.03%
2020/07/06	1	10.95	2	10.95	11.05	-1	18,546	-0.01%
2020/07/03	0	0.00	1	10.95	10.90	-1	18,613	-0.01%
2020/07/02	0	0.00	3	10.90	10.95	-3	18,838	-0.02%
2020/07/01	1	10.90	0	0.00	10.85	1	19,013	0.01%
2020/06/30	3	10.88	29	10.85	10.80	-26	19,193	-0.14%
2020/06/29	12	10.76	2	10.75	10.75	10	19,503	0.05%
2020/06/24	2	10.85	1	10.90	10.85	1	19,721	0.01%
2020/06/23	0	0.00	1.9	10.90	10.90	-1.9	20,159	-0.01%
2020/06/22	7	10.90	1	10.85	10.90	6	20,145	0.03%
2020/06/19	8	10.84	0	0.00	10.80	8	20,664	0.04%
2020/06/18	1	10.90	0	0.00	10.90	1	20,861	0.00%
2020/06/17	0.3	11.00	0	0.00	11.00	0.3	21,170	0.00%
2020/06/16	2	10.98	0.3	10.95	10.95	1.8	21,783	0.01%
2020/06/15	3	10.85	0	0.00	10.80	3	22,865	0.01%
2020/06/12	5	10.86	3	10.72	10.90	2	23,260	0.01%
2020/06/11	5	11.08	0	0.00	11.00	5	23,838	0.02%
2020/06/10	9	11.20	0	0.00	11.20	9	24,163	0.04%
2020/06/09	25	11.15	0	0.00	11.15	25	25,167	0.10%
2020/06/08	23	11.17	41	11.20	11.20	-18	25,780	-0.07%
2020/06/05	1	11.20	0	0.00	11.20	1	25,765	0.00%
2020/06/04	15	11.13	1.6	11.20	11.20	13.4	26,450	0.05%
2020/06/03	4	11.10	2	11.08	11.15	2	27,285	0.01%
2020/06/01	0	0.00	115	10.75	10.85	-115	27,072	-0.42%	大賣/鉅額交易
2020/05/29	113	10.65	10	10.61	10.60	103	26,992	0.38%	大買/鉅額交易
2020/05/28	10	10.66	5	10.70	10.65	5	26,681	0.02%
2020/05/27	0.3	10.80	0	0.00	10.80	0.3	27,044	0.00%
2020/05/26	1.6	10.75	0	0.00	10.70	1.6	27,325	0.01%
2020/05/25	5	10.60	6	10.65	10.65	-1	27,340	0.00%
2020/05/22	9	10.68	8	10.65	10.65	1	27,448	0.00%
2020/05/21	1	10.75	2.1	10.78	10.80	-1.1	27,603	0.00%
2020/05/20	1	10.70	6	10.70	10.75	-5	28,065	-0.02%
2020/05/18	0	0.00	3	10.60	10.60	-3	28,191	-0.01%
2020/05/15	6	10.63	2	10.65	10.60	4	28,229	0.01%
2020/05/14	1	10.65	0	0.00	10.70	1	28,086	0.00%
2020/05/13	23	10.75	7.1	10.75	10.70	16	28,045	0.06%
2020/05/12	30	10.75	1	10.75	10.75	29	28,035	0.10%
2020/05/11	11	10.90	5	10.90	10.85	6	28,067	0.02%
2020/05/08	1	10.65	0	0.00	10.60	1	27,904	0.00%
2020/05/07	1	10.55	0	0.00	10.60	1	28,301	0.00%
2020/05/06	4	10.55	0	0.00	10.55	4	28,191	0.01%
2020/05/05	3	10.60	0	0.00	10.55	3	28,282	0.01%
2020/05/04	7	10.51	1.4	10.61	10.55	5.6	28,321	0.02%
2020/04/30	9	10.79	1	10.90	10.85	8	28,349	0.03%
2020/04/28	1	10.35	0	0.00	10.35	1	28,685	0.00%
2020/04/27	1	10.25	20	10.30	10.30	-19	29,638	-0.06%
2020/04/24	14	10.19	0	0.00	10.15	14	29,920	0.05%
2020/04/23	5	10.15	0	0.00	10.25	5	30,030	0.02%
2020/04/22	2	10.15	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	6	10.40	1	10.55	10.35	5	29,768	0.02%
2020/04/17	1	10.60	0	0.00	10.50	1	29,919	0.00%
2020/04/16	8	10.42	0	0.00	10.55	8	29,751	0.03%
2020/04/15	10.5	10.60	6.3	10.60	10.65	4.2	29,474	0.01%
2020/04/14	1.7	10.44	0	0.00	10.45	1.7	29,437	0.01%
2020/04/13	41	10.22	1	10.20	10.20	40	29,348	0.14%
2020/04/10	71	10.34	55.5	10.40	10.45	15.5	29,087	0.05%
2020/04/09	25	10.01	4	9.95	10.05	21	28,815	0.07%
2020/04/08	7	9.79	0	0.00	9.84	7	28,381	0.02%
2020/04/07	4	9.72	1	9.70	9.72	3	28,152	0.01%
2020/04/06	2	9.58	0	0.00	9.59	2	27,910	0.01%
2020/04/01	8	9.60	0	0.00	9.58	8	28,151	0.03%
2020/03/31	17	9.68	0	0.00	9.69	17	27,994	0.06%
2020/03/30	9	9.66	0	0.00	9.68	9	27,578	0.03%
2020/03/27	55.4	9.92	79.8	9.88	9.86	-24.4	27,234	-0.09%
2020/03/26	31	9.77	14	9.71	9.72	17	26,820	0.06%
2020/03/25	43	9.71	16	9.72	9.80	27	26,882	0.10%
2020/03/24	12	9.42	0	0.00	9.30	12	26,531	0.05%
2020/03/23	46	9.04	7.1	8.95	9.00	39	26,312	0.15%
2020/03/20	23.4	9.25	330	9.34	9.46	-306.6	26,101	-1.17%	大賣/鉅額交易
2020/03/19	16	8.74	37.5	9.03	8.61	-21.5	25,510	-0.08%
2020/03/18	35	9.57	11.9	9.58	9.48	23.1	24,421	0.09%
2020/03/17	23	9.82	0.7	9.74	9.73	22.3	23,846	0.09%
2020/03/16	52.1	10.07	16	10.05	10.00	36.1	22,979	0.16%
2020/03/13	76.4	10.05	27.6	10.04	10.30	48.8	22,372	0.22%
2020/03/12	51.6	10.85	8	10.93	10.70	43.6	21,272	0.20%
2020/03/11	9.2	11.23	10	11.25	11.20	-0.8	20,545	0.00%
2020/03/10	21.2	11.05	109	11.19	11.20	-87.8	20,254	-0.43%	大賣/
2020/03/09	72	11.45	7	11.57	11.30	65	19,438	0.33%
2020/03/06	7	11.85	1	11.85	11.80	6	18,286	0.03%
2020/03/05	27	11.95	3	12.00	12.00	24	18,272	0.13%
2020/03/04	34	11.85	0	0.00	11.90	34	18,257	0.19%
2020/03/03	10	11.94	0	0.00	11.90	10	18,140	0.06%
2020/03/02	11	11.80	6	11.80	11.80	5	18,055	0.03%
2020/02/27	17	12.02	0	0.00	12.00	17	17,920	0.09%
2020/02/26	28	12.08	0	0.00	12.05	28	17,701	0.16%
2020/02/25	8.1	12.03	6	12.00	12.05	2.1	17,525	0.01%
2020/02/24	22	12.10	2	12.10	12.10	20	17,463	0.11%
2020/02/21	24	12.16	1.1	12.25	12.15	23	17,300	0.13%
2020/02/20	20	12.29	0	0.00	12.25	20	16,697	0.12%
2020/02/19	6	12.25	10	12.25	12.30	-4	16,645	-0.02%
2020/02/18	6	12.19	2	12.15	12.25	4	16,650	0.02%
2020/02/17	76	12.16	0	0.00	12.15	76	16,780	0.45%
2020/02/13	2	12.20	0	0.00	12.20	2	16,934	0.01%
2020/02/12	16	12.16	0	0.00	12.15	16	17,307	0.09%
2020/02/11	11	12.20	0	0.00	12.15	11	17,243	0.06%
2020/02/10	17	12.13	0	0.00	12.20	17	17,214	0.10%
2020/02/07	8	12.34	0	0.00	12.30	8	17,079	0.05%
2020/02/06	1	12.40	2	12.35	12.45	-1	17,108	-0.01%
2020/02/05	10	12.28	0	0.00	12.30	10	17,096	0.06%
2020/02/04	20	12.19	0.1	12.35	12.30	20	17,042	0.12%
2020/02/03	51	12.08	0	0.00	12.10	51	17,173	0.30%
2020/01/31	14	12.36	32.4	12.39	12.35	-18.4	16,566	-0.11%
2020/01/30	71	12.34	13	12.45	12.30	58	16,285	0.36%
2020/01/20	5	12.76	14	12.75	12.75	-9	15,191	-0.06%
2020/01/17	6	12.60	0	0.00	12.65	6	14,756	0.04%
2020/01/16	15	12.55	0	0.00	12.55	15	14,604	0.10%
2020/01/15	2	12.50	0	0.00	12.50	2	14,593	0.01%
2020/01/14	1	12.60	0	0.00	12.60	1	14,515	0.01%
2020/01/13	1	12.45	1	12.50	12.60	0	14,462	0.00%
2020/01/10	7	12.45	1	12.50	12.50	6	14,313	0.04%
2020/01/09	19	12.45	0.1	12.50	12.45	19	14,208	0.13%
2020/01/08	10	12.44	0	0.00	12.40	10	14,297	0.07%
2020/01/07	12	12.55	0	0.00	12.50	12	13,964	0.09%
2020/01/06	1	12.60	1	12.55	12.55	0	13,862	0.00%
2020/01/03	1	12.60	0	0.00	12.65	1	13,910	0.01%
2020/01/02	2	12.63	0	0.00	12.60	2	13,900	0.01%
2019/12/30	0	0.00	1	12.65	12.65	-1	14,121	-0.01%
2019/12/26	1	12.55	0	0.00	12.55	1	15,811	0.01%
2019/12/23	2	12.55	0	0.00	12.60	2	16,221	0.01%
2019/12/20	2	12.55	0	0.00	12.55	2	16,348	0.01%
2019/12/19	5	12.55	2	12.58	12.55	3	16,260	0.02%
2019/12/17	13	12.50	0	0.00	12.55	13	16,753	0.08%
2019/12/16	1	12.45	0	0.00	12.45	1	17,372	0.01%
2019/12/13	10	12.45	2	12.48	12.45	8	17,457	0.05%
2019/12/12	2	12.50	0	0.00	12.50	2	17,471	0.01%
2019/12/11	2	12.40	0	0.00	12.40	2	17,508	0.01%
2019/12/10	3	12.40	0	0.00	12.40	3	17,531	0.02%
2019/12/09	2	12.40	0	0.00	12.40	2	17,572	0.01%
2019/12/06	3	12.43	0	0.00	12.40	3	17,780	0.02%
2019/12/05	6	12.45	0	0.00	12.40	6	17,882	0.03%
2019/12/04	1	12.40	0	0.00	12.40	1	17,945	0.01%
2019/12/03	0	0.00	20	12.40	12.45	-20	17,934	-0.11%
2019/12/02	2	12.48	0	0.00	12.40	2	18,039	0.01%
2019/11/28	1	12.55	6	12.55	12.55	-5	17,857	-0.03%
2019/11/27	2	12.55	0	0.00	12.55	2	17,908	0.01%
2019/11/26	4	12.51	0	0.00	12.60	4	17,876	0.02%
2019/11/25	0	0.00	11	12.50	12.55	-11	17,415	-0.06%
2019/11/21	0.5	12.45	0	0.00	12.40	0.5	17,601	0.00%
2019/11/19	2	12.53	0	0.00	12.50	2	17,676	0.01%
2019/11/18	0	0.00	0.1	12.55	12.55	-0.1	17,909	0.00%
2019/11/15	2	12.45	0	0.00	12.45	2	18,040	0.01%
2019/11/14	8	12.43	0	0.00	12.40	8	18,048	0.04%
2019/11/13	6	12.46	1	12.50	12.45	5	18,177	0.03%
2019/11/12	0	0.00	0.4	12.55	12.55	-0.4	18,323	0.00%
2019/11/11	12	12.54	210	12.50	12.50	-198	18,937	-1.05%	大賣/鉅額交易
2019/11/07	1	12.70	0	0.00	12.75	1	19,685	0.01%
2019/11/06	11	12.70	6	12.70	12.75	5	19,622	0.03%
2019/11/05	2	12.70	0	0.00	12.80	2	19,560	0.01%
2019/11/04	5.6	12.77	20.4	12.81	12.80	-14.7	19,833	-0.07%
2019/11/01	3	12.80	0	0.00	12.75	3	19,890	0.02%
2019/10/29	2	12.58	2.5	12.60	12.60	-0.5	19,881	0.00%
2019/10/28	0	0.00	3	12.55	12.55	-3	20,008	-0.01%
2019/10/25	5	12.65	0	0.00	12.65	5	20,115	0.02%
2019/10/24	0	0.00	6	12.55	12.65	-6	20,125	-0.03%
2019/10/23	3	12.60	0	0.00	12.55	3	20,177	0.01%
2019/10/21	5	12.55	1	12.60	12.60	4	20,245	0.02%
2019/10/17	0	0.00	10	12.65	12.70	-10	20,182	-0.05%
2019/10/16	0	0.00	8.2	12.64	12.65	-8.2	20,374	-0.04%
2019/10/15	16.1	12.60	0.6	12.65	12.65	15.6	20,423	0.08%
2019/10/09	4	12.51	0.2	12.50	12.45	3.8	20,699	0.02%
2019/10/08	0	0.00	50	12.60	12.60	-50	20,706	-0.24%
2019/10/07	2	12.58	4	12.50	12.50	-2	20,640	-0.01%
2019/10/04	15.9	12.53	5	12.60	12.55	10.9	20,633	0.05%
2019/10/03	56	12.50	3	12.55	12.55	53	20,551	0.26%
2019/10/02	4	12.49	0	0.00	12.40	4	19,129	0.02%
2019/10/01	0	0.00	34	12.85	12.85	-34	18,562	-0.18%
2019/09/27	1	12.80	5	12.80	12.75	-4	18,647	-0.02%
2019/09/25	0	0.00	2	12.80	12.85	-2	21,143	-0.01%
2019/09/24	0	0.00	4	12.90	12.90	-4	21,140	-0.02%
2019/09/23	0	0.00	1	12.85	12.80	-1	21,062	0.00%
2019/09/20	10	12.93	1.2	12.88	13.00	8.8	20,802	0.04%
2019/09/19	19	12.62	57.8	12.62	12.75	-38.8	20,400	-0.19%
2019/09/17	7	12.30	1	12.25	12.30	6	19,723	0.03%
2019/09/16	3	12.30	2	12.30	12.30	1	20,123	0.00%
2019/09/12	1	12.30	0	0.00	12.25	1	20,284	0.00%
2019/09/11	0	0.00	1	12.30	12.30	-1	20,609	0.00%
2019/09/10	7	12.29	0	0.00	12.30	7	20,811	0.03%
2019/09/09	6	12.25	7	12.26	12.25	-1	20,857	0.00%
2019/09/06	3	12.30	2	12.30	12.25	1	20,924	0.00%
2019/09/05	2	12.28	0	0.00	12.35	2	21,157	0.01%
2019/09/04	7	12.19	0	0.00	12.25	7	22,128	0.03%
2019/09/03	6	12.25	0	0.00	12.20	6	22,444	0.03%
2019/09/02	13	12.24	0	0.00	12.25	13	22,875	0.06%
2019/08/30	5	12.23	0	0.00	12.30	5	23,752	0.02%
2019/08/29	11	12.20	0	0.00	12.20	11	24,257	0.05%
2019/08/27	0.4	12.15	0	0.00	12.05	0.4	25,238	0.00%
2019/08/26	15	12.08	0	0.00	12.05	15	25,454	0.06%
2019/08/23	4	12.20	0	0.00	12.20	4	25,491	0.02%
2019/08/22	9	12.28	0	0.00	12.30	9	25,413	0.04%
2019/08/21	5	12.36	6	12.40	12.30	-1	25,569	0.00%
2019/08/20	5	12.48	0	0.00	12.45	5	25,381	0.02%
2019/08/19	4	12.50	1	12.50	12.50	3	25,279	0.01%
2019/08/16	3.1	12.44	0	0.00	12.50	3.1	25,381	0.01%
2019/08/15	9.2	12.49	1	12.45	12.50	8.2	25,253	0.03%
2019/08/14	12	12.63	41	12.66	12.65	-29	25,443	-0.11%
2019/08/13	5	13.42	0.2	13.45	13.40	4.8	24,937	0.02%
2019/08/12	4	13.35	0	0.00	13.50	4	24,365	0.02%
2019/08/08	6	13.35	0	0.00	13.35	6	23,843	0.03%
2019/08/07	2	13.30	0	0.00	13.30	2	23,835	0.01%
2019/08/06	6	13.08	0	0.00	13.15	6	23,884	0.03%
2019/08/05	2	13.25	0	0.00	13.25	2	23,735	0.01%
2019/08/02	5	13.30	0	0.00	13.30	5	23,835	0.02%
2019/08/01	0	0.00	1	13.45	13.40	-1	23,730	0.00%
2019/07/23	8	13.40	3	13.42	13.35	5	25,485	0.02%
2019/07/19	5	13.35	0	0.00	13.30	5	26,063	0.02%
2019/07/18	13.1	13.34	0	0.00	13.30	13.1	26,096	0.05%
2019/07/17	1	13.35	1	13.40	13.35	0	25,998	0.00%
2019/07/16	6	13.37	1	13.35	13.35	5	25,934	0.02%
2019/07/15	3	13.55	21.4	13.50	13.50	-18.4	25,743	-0.07%
2019/07/11	2	13.45	0	0.00	13.45	2	25,828	0.01%
2019/07/10	10	13.40	4	13.40	13.45	6	25,915	0.02%
2019/07/09	10	13.35	6	13.35	13.30	4	25,950	0.02%
2019/07/08	1	13.30	6	13.33	13.35	-5	26,083	-0.02%
2019/07/05	1	13.40	0	0.00	13.40	1	26,099	0.00%
2019/07/04	4.1	13.29	5	13.29	13.30	-1	26,095	0.00%
2019/07/03	12	13.07	29	13.03	13.15	-17	26,036	-0.07%
2019/07/02	57	13.35	15	13.30	13.25	42	25,012	0.17%
2019/07/01	11	13.65	5	13.70	13.65	6	23,602	0.03%
2019/06/28	4	13.65	1	13.60	13.65	3	23,551	0.01%
2019/06/27	1	13.60	0	0.00	13.70	1	23,814	0.00%
2019/06/26	5	13.65	2	13.70	13.60	3	24,015	0.01%
2019/06/25	5	13.60	1	13.65	13.70	4	24,129	0.02%
2019/06/21	23	13.55	0	0.00	13.50	23	24,497	0.09%
2019/06/20	7	13.72	0	0.00	13.70	7	24,204	0.03%
2019/06/19	0	0.00	11	13.80	13.80	-11	23,961	-0.05%
2019/06/18	30	13.65	5	13.70	13.70	25	23,797	0.11%
2019/06/17	1	13.45	30.6	13.58	13.60	-29.6	23,937	-0.12%
2019/06/14	6	13.44	0	0.00	13.50	6	23,723	0.03%
2019/06/13	10	13.35	2	13.35	13.40	8	23,748	0.03%
2019/06/12	14	13.21	24	13.16	13.30	-10	23,564	-0.04%
2019/06/11	7	13.60	2	13.60	13.60	5	22,669	0.02%
2019/06/10	3	13.75	2	13.75	13.75	1	22,516	0.00%
2019/06/06	23	13.70	4	13.80	13.55	19	22,198	0.09%
2019/06/05	4	13.55	0	0.00	13.65	4	21,558	0.02%
2019/06/04	3	13.25	0	0.00	13.35	3	21,161	0.01%
2019/06/03	12	13.08	8	12.90	13.10	4	21,471	0.02%
2019/05/31	9	12.94	13	12.88	12.95	-4	21,664	-0.02%
2019/05/30	3	12.70	5	12.70	12.75	-2	21,342	-0.01%
2019/05/27	0	0.00	2	12.70	12.65	-2	21,544	-0.01%
2019/05/24	1	12.60	0	0.00	12.65	1	22,314	0.00%
2019/05/23	3	12.62	0	0.00	12.60	3	22,460	0.01%
2019/05/21	18	12.62	11	12.56	12.70	7	22,286	0.03%
2019/05/20	2	12.45	10	12.48	12.45	-8	21,829	-0.04%
2019/05/17	3	12.40	6	12.45	12.35	-3	21,715	-0.01%
2019/05/16	2	12.40	0	0.00	12.40	2	21,671	0.01%
2019/05/15	21	12.45	1	12.50	12.50	20	22,186	0.09%
2019/05/14	5	12.40	30	12.37	12.40	-25	22,276	-0.11%
2019/05/13	0	0.00	6	12.60	12.45	-6	22,088	-0.03%
2019/05/10	5	12.54	2	12.60	12.50	3	21,997	0.01%
2019/05/09	8	12.40	0	0.00	12.35	8	21,797	0.04%
2019/05/08	8	12.43	1	12.50	12.50	7	21,662	0.03%
2019/05/07	5	12.48	0	0.00	12.50	5	21,626	0.02%
2019/05/06	6	12.50	5	12.50	12.50	1	21,399	0.00%
2019/05/03	1	12.70	20	12.75	12.60	-19	21,137	-0.09%
2019/05/02	30	12.73	3	12.72	12.75	27	20,837	0.13%
2019/04/30	9	12.72	5	12.75	12.75	4	20,642	0.02%
2019/04/29	6	12.60	50	12.55	12.65	-44	20,241	-0.22%
2019/04/26	1	12.15	20	12.15	12.20	-19	19,491	-0.10%
2019/04/25	2	12.05	85	12.04	12.10	-83	19,131	-0.43%
2019/04/23	0	0.00	1	11.95	11.95	-1	19,051	-0.01%
2019/04/22	0	0.00	2	11.95	11.90	-2	19,018	-0.01%
2019/04/19	0	0.00	4	11.90	11.90	-4	18,949	-0.02%
2019/04/18	5	11.89	0	0.00	11.90	5	18,964	0.03%
2019/04/17	34	11.91	0	0.00	11.95	34	19,003	0.18%
2019/04/16	2	11.95	2	11.95	11.95	0	18,879	0.00%
2019/04/15	7	11.99	15	12.00	11.95	-8	18,844	-0.04%
2019/04/12	21	12.02	0	0.00	12.00	21	18,753	0.11%
2019/04/10	0	0.00	45	12.05	12.10	-45	18,496	-0.24%
2019/04/09	3	12.05	0	0.00	12.05	3	18,382	0.02%
2019/04/08	3	12.03	0.5	12.10	12.05	2.5	18,303	0.01%
2019/04/02	5	12.01	0	0.00	12.00	5	18,020	0.03%
2019/04/01	5	12.06	0	0.00	12.05	5	17,875	0.03%
2019/03/29	10	11.90	5	12.00	12.00	5	17,538	0.03%
2019/03/28	2	11.78	0	0.00	11.80	2	17,402	0.01%
2019/03/27	10.5	11.75	2	11.75	11.80	8.5	17,282	0.05%
2019/03/26	3	11.72	6	11.73	11.70	-3	17,075	-0.02%
2019/03/25	20	11.67	0	0.00	11.70	20	17,207	0.12%
2019/03/22	2	11.80	10	11.75	11.80	-8	17,118	-0.05%
2019/03/21	0.9	11.85	50	11.80	11.80	-49.1	17,114	-0.29%
2019/03/20	45	11.76	0	0.00	11.85	45	17,059	0.26%
2019/03/19	40	11.92	0	0.00	11.90	40	16,686	0.24%
2019/03/18	2	11.90	42	11.95	11.95	-40	16,684	-0.24%
2019/03/15	1.9	11.85	3	11.85	11.85	-1.1	16,586	-0.01%
2019/03/14	7	11.87	0	0.00	11.85	7	16,562	0.04%
2019/03/13	10	11.90	21	11.85	11.90	-11	16,603	-0.07%
2019/03/12	0.2	11.95	16	11.95	11.95	-15.8	16,423	-0.10%
2019/03/11	12	11.90	0.8	11.90	11.85	11.2	16,506	0.07%
2019/03/07	36.9	11.93	1	11.80	11.85	35.9	16,474	0.22%
2019/03/06	116	11.78	112.4	11.59	11.75	3.6	15,875	0.02%	大買/大賣/
2019/03/05	1	11.35	0	0.00	11.40	1	15,325	0.01%
2019/03/04	4	11.35	27	11.36	11.35	-23	15,342	-0.15%
2019/02/27	6	11.40	0	0.00	11.35	6	15,300	0.04%
2019/02/26	3	11.45	0.8	11.40	11.40	2.2	15,099	0.01%
2019/02/25	16	11.40	36	11.40	11.45	-20	14,936	-0.13%
2019/02/22	2	11.25	0	0.00	11.30	2	14,282	0.01%
2019/02/21	9	11.30	0	0.00	11.25	9	14,074	0.06%
2019/02/20	3	11.25	0	0.00	11.30	3	14,015	0.02%
2019/02/19	5	11.25	0	0.00	11.25	5	13,912	0.04%
2019/02/15	1	11.25	2	11.20	11.20	-1	14,233	-0.01%
2019/02/14	28	11.22	85	11.24	11.25	-57	14,319	-0.40%
2019/02/13	24	11.05	0	0.00	11.05	24	13,880	0.17%
2019/02/11	1	11.05	13	11.14	11.10	-12	14,328	-0.08%
2019/01/30	0	0.00	14	11.01	11.05	-14	14,660	-0.10%
2019/01/29	11	11.00	10	10.95	11.00	1	14,581	0.01%
2019/01/28	0	0.00	10	11.05	11.00	-10	14,562	-0.07%
2019/01/24	3	10.90	15	10.85	10.85	-12	14,444	-0.08%
2019/01/23	0	0.00	0.8	10.85	10.80	-0.8	14,890	-0.01%
2019/01/22	3	10.83	0	0.00	10.80	3	15,011	0.02%
2019/01/21	20	10.88	0	0.00	10.90	20	15,035	0.13%
2019/01/18	2	10.85	0	0.00	10.85	2	15,408	0.01%
2019/01/17	2	10.83	0	0.00	10.85	2	15,881	0.01%
2019/01/15	0	0.00	9	10.79	10.80	-9	16,783	-0.05%
2019/01/14	1	10.70	0	0.00	10.75	1	16,649	0.01%
2019/01/11	1	10.75	0	0.00	10.75	1	16,931	0.01%
2019/01/10	18.5	10.75	0	0.00	10.80	18.5	17,432	0.11%
2019/01/09	5	10.75	40	10.70	10.75	-35	17,784	-0.20%
2019/01/08	6.5	10.59	0	0.00	10.60	6.5	17,816	0.04%
2019/01/03	0.8	10.40	0.2	10.40	10.40	0.6	19,909	0.00%
2019/01/02	0	0.00	16	10.30	10.30	-16	20,286	-0.08%
2018/12/22	1	10.30	0	0.00	10.30	1	22,284	0.00%
2018/12/21	0	0.00	25	10.25	10.25	-25	22,630	-0.11%
2018/12/20	2	10.35	0	0.00	10.30	2	22,520	0.01%
2018/12/18	5	10.43	0	0.00	10.40	5	23,139	0.02%
2018/12/17	1	10.60	0	0.00	10.60	1	23,086	0.00%
2018/12/13	0	0.00	2	10.70	10.75	-2	23,285	-0.01%
2018/12/12	3	10.73	0	0.00	10.70	3	23,488	0.01%
2018/12/10	0	0.00	13	10.65	10.65	-13	24,287	-0.05%
2018/12/07	0	0.00	12	10.65	10.65	-12	24,708	-0.05%
2018/12/06	1	10.60	0	0.00	10.60	1	24,943	0.00%
2018/12/05	4	10.75	2	10.70	10.70	2	25,117	0.01%
2018/12/04	0	0.00	15	10.75	10.80	-15	25,455	-0.06%
2018/11/30	4	10.60	1	10.60	10.55	3	27,469	0.01%
2018/11/29	0	0.00	2	10.75	10.55	-2	28,788	-0.01%
2018/11/28	0.8	10.65	0	0.00	10.65	0.8	29,189	0.00%
2018/11/27	1	10.50	0	0.00	10.50	1	29,697	0.00%
2018/11/26	0	0.00	3	10.50	10.50	-3	30,269	-0.01%
2018/11/22	0	0.00	38	10.55	10.50	-38	30,852	-0.12%
2018/11/21	10	10.55	2	10.50	10.60	8	31,289	0.03%
2018/11/16	1	10.70	0	0.00	10.70	1	32,595	0.00%
2018/11/15	0	0.00	0.2	10.75	10.75	-0.2	33,629	0.00%
2018/11/13	0	0.00	33	10.46	10.60	-33	34,279	-0.10%
2018/11/12	5	10.50	0	0.00	10.60	5	34,308	0.01%
2018/11/09	2	10.55	0	0.00	10.55	2	34,413	0.01%
2018/11/07	1	10.35	2	10.45	10.50	-1	34,389	0.00%
2018/11/06	1	10.25	0	0.00	10.25	1	34,703	0.00%
2018/10/31	68	10.16	6	10.18	10.20	62	35,768	0.17%
2018/10/30	0	0.00	13	10.09	10.10	-13	35,458	-0.04%
2018/10/29	0	0.00	6	10.01	10.05	-6	35,505	-0.02%
2018/10/26	3	9.96	10	10.00	10.05	-7	35,975	-0.02%
2018/10/25	16	9.96	0	0.00	9.99	16	35,847	0.04%
2018/10/24	24	10.14	26.6	10.11	10.05	-2.6	36,192	-0.01%
2018/10/23	6	10.38	0	0.00	10.30	6	35,953	0.02%
2018/10/22	0	0.00	0.8	10.55	10.55	-0.8	36,000	0.00%
2018/10/19	0	0.00	0.6	10.45	10.45	-0.6	36,142	0.00%
2018/10/18	7	10.41	0	0.00	10.40	7	36,238	0.02%
2018/10/17	3	10.53	11	10.50	10.50	-8	36,104	-0.02%
2018/10/16	13.4	10.67	0	0.00	10.65	13.4	35,901	0.04%
2018/10/15	13	10.70	4	10.70	10.65	9	35,864	0.03%
2018/10/12	11	10.65	6.1	10.68	10.70	4.9	35,651	0.01%
2018/10/11	52	10.59	2	10.60	10.45	50	35,340	0.14%
2018/10/09	3	10.98	4	11.00	11.10	-1	34,044	0.00%
2018/10/05	39	10.87	10	10.95	10.85	29	33,762	0.09%
2018/10/04	21	11.05	0	0.00	11.05	21	33,559	0.06%
2018/10/03	0	0.00	14	11.25	11.25	-14	33,397	-0.04%
2018/10/02	1	11.20	1	11.30	11.25	0	33,764	0.00%
2018/10/01	7	11.25	5	11.26	11.25	2	34,232	0.01%
2018/09/28	2	11.03	0	0.00	11.10	2	34,062	0.01%
2018/09/27	6	11.05	0	0.00	11.05	6	34,050	0.02%
2018/09/26	0	0.00	22	11.10	11.05	-22	34,116	-0.06%
2018/09/21	17	10.87	0	0.00	10.85	17	34,225	0.05%
2018/09/18	0	0.00	3	10.90	10.85	-3	34,135	-0.01%
2018/09/17	5	10.92	1	10.90	10.90	4	33,966	0.01%
2018/09/14	10	11.05	10	11.05	11.00	0	33,661	0.00%
2018/09/13	1	10.90	112	10.93	10.95	-111	33,336	-0.33%	大賣/鉅額交易
2018/09/12	11	10.66	2	10.75	10.70	9	32,950	0.03%
2018/09/11	6	10.48	21	10.55	10.55	-15	32,807	-0.05%
2018/09/10	110	10.56	36	10.55	10.55	74	32,732	0.23%	大買/
2018/09/07	12	10.66	0	0.00	10.65	12	32,650	0.04%
2018/09/06	71	10.59	2	10.60	10.55	69	32,230	0.21%
2018/09/05	39	11.14	0	0.00	11.10	39	30,621	0.13%
2018/09/04	18	11.16	0	0.00	11.20	18	29,357	0.06%
2018/09/03	13	11.20	0	0.00	11.20	13	29,023	0.04%
2018/08/31	1	11.10	0	0.00	11.10	1	28,851	0.00%
2018/08/30	19	11.17	6	11.16	11.10	13	28,746	0.05%
2018/08/29	36	11.20	0	0.00	11.20	36	28,626	0.13%
2018/08/28	28	11.24	31	11.24	11.20	-3	28,523	-0.01%
2018/08/27	11	11.23	0	0.00	11.25	11	28,033	0.04%
2018/08/24	27	10.90	0	0.00	11.05	27	27,687	0.10%
2018/08/23	32	10.93	5	11.10	11.00	27	28,050	0.10%
2018/08/22	92	10.97	14	11.00	11.00	78	27,843	0.28%
2018/08/21	38	10.66	1	10.70	10.80	37	26,787	0.14%
2018/08/20	5	10.50	1	10.50	10.55	4	26,148	0.02%
2018/08/17	1	10.40	0	0.00	10.40	1	25,796	0.00%
2018/08/15	59	10.38	0	0.00	10.35	59	25,556	0.23%
2018/08/14	1	10.40	0	0.00	10.45	1	25,459	0.00%
2018/08/13	55	10.36	0	0.00	10.40	55	25,417	0.22%
2018/08/10	23	10.47	5	10.49	10.45	18	24,773	0.07%
2018/08/08	5	10.25	0	0.00	10.25	5	24,152	0.02%
2018/08/07	5	10.20	0	0.00	10.20	5	24,203	0.02%
2018/08/06	0	0.00	26	10.10	10.15	-26	24,187	-0.11%
2018/08/02	23	9.99	1	9.98	9.98	22	24,515	0.09%
2018/08/01	11	10.05	5	10.07	10.10	6	24,181	0.02%
2018/07/31	10	10.10	0	0.00	10.10	10	24,097	0.04%
2018/07/30	0.5	9.95	11	9.94	9.97	-10.5	23,304	-0.05%
2018/07/27	7	9.78	6	9.77	9.77	1	23,027	0.00%
2018/07/25	3	9.76	3	9.74	9.72	0	22,881	0.00%
2018/07/24	0	0.00	10	9.70	9.70	-10	23,018	-0.04%
2018/07/23	40	9.61	0	0.00	9.62	40	22,788	0.18%
2018/07/19	22	9.57	0	0.00	9.57	22	22,668	0.10%
2018/07/17	13	9.56	1	9.58	9.57	12	22,769	0.05%
2018/07/16	6	9.59	14	9.65	9.60	-8	22,807	-0.04%
2018/07/13	3.5	9.62	2	9.61	9.63	1.5	22,731	0.01%
2018/07/12	1	9.45	15	9.57	9.57	-14	22,632	-0.06%
2018/07/10	11	9.43	1	9.47	9.49	10	22,451	0.04%
2018/07/06	7	9.21	1	9.20	9.21	6	21,646	0.03%
2018/07/05	15	9.30	0	0.00	9.29	15	21,957	0.07%
2018/07/04	15	9.35	0	0.00	9.38	15	22,200	0.07%
2018/07/03	4	9.39	0	0.00	9.38	4	22,338	0.02%
2018/07/02	18	9.55	1	9.58	9.49	17	22,035	0.08%
2018/06/29	29	9.35	0	0.00	9.41	29	21,560	0.13%
2018/06/28	0	0.00	10	9.36	9.41	-10	21,285	-0.05%
2018/06/27	4	9.42	0	0.00	9.40	4	21,352	0.02%
2018/06/26	15	9.45	1	9.47	9.46	14	21,376	0.07%
2018/06/25	0	0.00	1	9.54	9.52	-1	21,296	0.00%
2018/06/22	11	9.46	0	0.00	9.47	11	21,444	0.05%
2018/06/21	8	9.54	0	0.00	9.53	8	21,465	0.04%
2018/06/20	0	0.00	31	9.59	9.58	-31	21,763	-0.14%
2018/06/15	12	9.60	0	0.00	9.66	12	22,453	0.05%
2018/06/14	19	9.62	5	9.62	9.61	14	22,225	0.06%
2018/06/13	52	9.73	0	0.00	9.71	52	22,044	0.24%
2018/06/12	20	9.77	0	0.00	9.76	20	22,203	0.09%
2018/06/11	0	0.00	3	9.80	9.82	-3	21,931	-0.01%
2018/06/08	3	9.72	3	9.76	9.69	0	21,642	0.00%
2018/06/07	0	0.00	52	9.63	9.74	-52	21,194	-0.25%
2018/06/06	2	9.37	4	9.37	9.44	-2	20,754	-0.01%
2018/06/05	0	0.00	11	9.32	9.31	-11	20,406	-0.05%
2018/06/04	0	0.00	1	9.27	9.27	-1	20,124	0.00%
2018/06/01	2	9.21	19	9.20	9.21	-17	20,048	-0.08%
2018/05/31	2	9.25	2	9.23	9.15	0	19,846	0.00%
2018/05/30	12	9.25	0	0.00	9.23	12	19,037	0.06%
2018/05/29	1	9.31	3	9.33	9.33	-2	18,721	-0.01%
2018/05/28	4	9.32	0	0.00	9.33	4	18,757	0.02%
2018/05/25	0	0.00	3	9.30	9.30	-3	18,877	-0.02%
2018/05/24	0	0.00	23	9.29	9.30	-23	18,946	-0.12%
2018/05/23	7	9.22	0	0.00	9.25	7	19,274	0.04%
2018/05/22	1	9.27	1	9.30	9.27	0	19,354	0.00%
2018/05/21	51	9.32	0	0.00	9.32	51	19,297	0.26%
2018/05/18	16	9.29	0	0.00	9.32	16	19,112	0.08%
2018/05/17	0	0.00	1	9.28	9.30	-1	19,223	-0.01%
2018/05/16	4	9.25	0	0.00	9.26	4	19,189	0.02%
2018/05/15	17	9.27	0	0.00	9.25	17	19,272	0.09%
2018/05/14	0	0.00	3	9.29	9.28	-3	19,543	-0.02%
2018/05/11	0	0.00	6	9.21	9.23	-6	19,390	-0.03%
2018/05/10	0	0.00	28	9.13	9.15	-28	19,006	-0.15%
2018/05/09	18	9.09	0	0.00	9.05	18	18,673	0.10%
2018/05/08	1	9.04	0	0.00	9.09	1	18,559	0.01%
2018/05/04	11	9.02	3	9.01	9.00	8	18,723	0.04%
2018/05/03	6	9.09	0	0.00	9.06	6	18,445	0.03%
2018/05/02	6	9.11	0	0.00	9.12	6	18,453	0.03%
2018/04/30	1	9.01	6	9.06	9.12	-5	18,541	-0.03%
2018/04/26	5	8.87	5	8.89	8.87	0	18,176	0.00%
2018/04/24	152	8.92	0	0.00	8.92	152	18,177	0.84%	大買/鉅額交易
2018/04/23	1	8.89	0	0.00	8.93	1	18,153	0.01%
2018/04/19	5	8.84	0	0.00	8.85	5	18,314	0.03%
2018/04/18	10	8.81	0	0.00	8.82	10	18,518	0.05%
2018/04/17	9	8.81	0	0.00	8.82	9	18,516	0.05%
2018/04/16	2	8.85	0	0.00	8.87	2	18,549	0.01%
2018/04/12	0	8.89	0	0.00	8.89	0	18,466	0.00%
2018/04/11	3	8.91	6	8.92	8.90	-3	18,271	-0.02%
2018/04/10	0	0.00	7	8.81	8.84	-7	17,584	-0.04%
2018/04/09	2	8.68	0	0.00	8.71	2	16,977	0.01%
2018/04/03	1	8.69	0	0.00	8.71	1	16,589	0.01%
2018/03/31	0	0.00	1	8.72	8.72	-1	16,314	-0.01%
2018/03/29	0	0.00	5	8.69	8.70	-5	15,882	-0.03%
2018/03/28	207	8.69	0	0.00	8.69	207	15,649	1.32%	大買/鉅額交易
2018/03/26	1	8.72	0	0.00	8.70	1	15,193	0.01%
2018/03/23	5	8.71	0	0.00	8.73	5	14,992	0.03%
2018/03/22	3	8.77	5	8.79	8.78	-2	14,498	-0.01%
2018/03/21	2	8.62	0	0.00	8.63	2	13,372	0.01%
2018/03/15	0	0.00	150.1	8.67	8.66	-150.1	12,784	-1.17%	大賣/鉅額交易
2018/03/14	3	8.67	0	0.00	8.66	3	12,718	0.02%
2018/03/12	0	0.00	30	8.69	8.69	-30	12,574	-0.24%
2018/02/27	3	8.68	0	0.00	8.64	3	12,664	0.02%
2018/02/26	0	0.00	1	8.75	8.72	-1	12,460	-0.01%
2018/02/23	2	8.77	8	8.81	8.73	-6	12,346	-0.05%
2018/02/22	6	8.65	0	0.00	8.70	6	12,152	0.05%
2018/02/09	0	0.00	0.7	8.40	8.40	-0.7	11,638	-0.01%
2018/02/07	0	0.00	10	8.45	8.40	-10	11,232	-0.09%
2018/02/06	15	8.36	1	8.43	8.36	14	11,065	0.13%
2018/02/05	20	8.54	9	8.57	8.59	11	10,558	0.10%
2018/02/02	0	0.00	4	8.67	8.67	-4	10,356	-0.04%
2018/01/30	5	8.66	0	0.00	8.67	5	10,216	0.05%
2018/01/23	10	8.78	0	0.00	8.80	10	9,296	0.11%
2018/01/22	2	8.80	0	0.00	8.86	2	9,163	0.02%
2018/01/19	4	8.77	0	0.00	8.84	4	9,088	0.04%
2018/01/18	0	0.00	6	8.82	8.77	-6	9,078	-0.07%
2018/01/16	0	0.00	12	8.75	8.78	-12	8,638	-0.14%
2018/01/15	0	0.00	4	8.66	8.74	-4	8,494	-0.05%
2018/01/11	1	8.49	0	0.00	8.54	1	7,682	0.01%
2018/01/09	1	8.45	0	0.00	8.49	1	7,385	0.01%