臺企銀 (2834)-群益金鼎-東大券商分點個股進出

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
17.10
漲跌
▲0.30
漲幅
+1.79%
成交量
23,770張
產業
上市金融類股
1303人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

臺企銀 (2834)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	18	16.95	5	17.01	16.80	13	30,467	0.04%
2024/05/08	5	17.06	0.5	17.10	17.10	4.5	30,063	0.01%
2024/05/07	75	17.10	0	0.00	17.10	75	29,949	0.25%
2024/05/06	6	17.23	11	17.23	17.25	-5	29,607	-0.02%
2024/05/03	6	17.09	2	17.05	17.05	4	29,025	0.01%
2024/05/02	10	17.03	12	16.99	17.10	-2	28,687	-0.01%
2024/04/30	1	17.00	2	16.90	16.95	-1	28,225	0.00%
2024/04/29	0	0.00	4	16.86	16.90	-4	27,917	-0.01%
2024/04/26	1	16.40	0	0.00	16.45	1	26,995	0.00%
2024/04/25	1.1	16.36	0	0.00	16.40	1.1	26,972	0.00%
2024/04/24	6	16.49	23	16.51	16.55	-17	26,838	-0.06%
2024/04/23	0	0.00	6	16.49	16.60	-6	26,739	-0.02%
2024/04/22	0	0.00	58	16.30	16.35	-58	26,384	-0.22%
2024/04/19	8.5	15.95	74	16.00	16.15	-65.5	25,973	-0.25%
2024/04/18	0	0.00	2	16.08	16.20	-2	25,429	-0.01%
2024/04/17	2	16.00	1.2	15.92	16.00	0.8	25,246	0.00%
2024/04/16	29.2	15.84	0	0.00	15.80	29.2	25,095	0.12%
2024/04/12	18.2	16.02	0	0.00	16.05	18.2	24,303	0.07%
2024/04/10	20	16.20	50	16.20	16.20	-30	24,125	-0.12%
2024/04/09	1	16.10	0	0.00	16.10	1	24,050	0.00%
2024/04/08	2	16.00	3	16.05	16.05	-1	24,003	0.00%
2024/04/03	11	15.90	0	0.00	15.90	11	23,789	0.05%
2024/04/02	12	15.95	101	15.93	16.00	-89	23,700	-0.38%	大賣/
2024/04/01	2	16.08	1	16.20	16.05	1	23,358	0.00%
2024/03/29	11	16.09	9.4	16.15	16.15	1.6	23,044	0.01%
2024/03/28	12	15.90	19	15.89	15.90	-7	22,583	-0.03%
2024/03/27	4	15.80	10	15.85	15.80	-6	22,318	-0.03%
2024/03/26	1	15.85	3	15.75	15.75	-2	21,850	-0.01%
2024/03/25	2	15.80	9	15.78	15.75	-7	21,596	-0.03%
2024/03/22	16	15.85	15.3	15.80	15.75	0.7	21,398	0.00%
2024/03/21	9.4	15.72	6	15.75	15.75	3.4	21,065	0.02%
2024/03/20	15	15.57	0	0.00	15.55	15	20,641	0.07%
2024/03/19	38	15.66	16	15.63	15.60	22	20,231	0.11%
2024/03/18	83	15.81	41.8	15.94	15.80	41.2	19,440	0.21%
2024/03/15	133.2	16.16	153.2	16.47	16.35	-19.9	18,148	-0.11%	大買/大賣/
2024/03/14	20	16.55	209	16.55	16.55	-189	14,994	-1.26%	大賣/鉅額交易
2024/03/13	27	14.99	31.1	14.96	15.05	-4.1	12,874	-0.03%
2024/03/12	129	14.68	3	14.82	14.85	126	12,265	1.03%	大買/鉅額交易
2024/03/11	8	14.70	2	14.70	14.55	6	11,872	0.05%
2024/03/08	0	0.00	16.6	14.54	14.60	-16.6	11,414	-0.15%
2024/03/07	14	14.44	58	14.34	14.45	-44	10,739	-0.41%
2024/03/06	0.2	14.25	30	14.27	14.25	-29.8	10,403	-0.29%
2024/03/05	7.1	14.15	4	14.14	14.15	3.1	10,760	0.03%
2024/03/04	0	0.00	6	14.00	13.95	-6	10,473	-0.06%
2024/03/01	0	0.00	7.2	13.98	14.00	-7.2	10,426	-0.07%
2024/02/29	0.1	13.95	8	13.94	14.00	-7.9	10,318	-0.08%
2024/02/27	0	0.00	2.3	13.70	13.75	-2.3	9,824	-0.02%
2024/02/26	4	13.58	4	13.60	13.60	0	9,562	0.00%
2024/02/21	0	0.00	3	13.57	13.50	-3	9,617	-0.03%
2024/02/20	3	13.55	51	13.59	13.55	-48	9,731	-0.49%
2024/02/19	0	0.00	1	13.45	13.50	-1	9,669	-0.01%
2024/02/15	0	13.40	3	13.35	13.35	-3	9,793	-0.03%
2024/02/02	0	13.40	21.1	13.36	13.40	-21	9,728	-0.22%
2024/02/01	0	0.00	7.5	13.35	13.40	-7.5	9,735	-0.08%
2024/01/30	1	13.35	0	0.00	13.30	1	9,713	0.01%
2024/01/29	0.2	13.40	0	0.00	13.45	0.2	9,756	0.00%
2024/01/25	1	13.25	0	0.00	13.30	1	9,824	0.01%
2024/01/24	1	13.25	0	0.00	13.20	1	9,823	0.01%
2024/01/23	1	13.20	0	0.00	13.20	1	9,920	0.01%
2024/01/22	12	13.19	0	0.00	13.15	12	9,973	0.12%
2024/01/19	13	13.19	0	0.00	13.25	13	9,922	0.13%
2024/01/17	16.1	13.23	3	13.20	13.20	13.1	10,044	0.13%
2024/01/16	17	13.40	1	13.30	13.30	16	9,931	0.16%
2024/01/15	1.1	13.50	1	13.50	13.50	0.1	9,769	0.00%
2024/01/11	0.3	13.60	10	13.65	13.60	-9.7	10,111	-0.10%
2024/01/10	14	13.51	0	0.00	13.50	14	10,203	0.14%
2024/01/09	10	13.55	0	0.00	13.55	10	10,200	0.10%
2024/01/08	0	0.00	40	13.60	13.60	-40	10,201	-0.39%
2024/01/05	0.6	13.55	33	13.55	13.55	-32.4	10,218	-0.32%
2024/01/03	1	13.55	3	13.60	13.55	-2	10,351	-0.02%
2023/12/29	0	0.00	4	13.70	13.70	-4	10,266	-0.04%
2023/12/28	1	13.70	18	13.65	13.75	-17	10,416	-0.16%
2023/12/27	0	0.00	11	13.69	13.70	-11	10,468	-0.11%
2023/12/26	0.1	13.55	10	13.60	13.60	-9.9	10,426	-0.09%
2023/12/25	4	13.55	1	13.55	13.55	3	10,417	0.03%
2023/12/22	0	0.00	1	13.55	13.55	-1	10,486	-0.01%
2023/12/21	0	13.55	2	13.50	13.55	-2	10,577	-0.02%
2023/12/18	0	0.00	5	13.67	13.75	-5	10,705	-0.05%
2023/12/15	0	0.00	2	13.80	13.80	-2	10,695	-0.02%
2023/12/14	2.1	13.80	3	13.82	13.85	-0.9	10,527	-0.01%
2023/12/13	1	13.70	1	13.70	13.70	0	10,340	0.00%
2023/12/12	0	0.00	5	13.68	13.70	-5	10,418	-0.05%
2023/12/11	2.9	13.67	0	13.50	13.70	2.9	10,417	0.03%
2023/12/08	0	0.00	0.4	13.50	13.50	-0.4	10,275	0.00%
2023/12/07	0	0.00	3	13.50	13.50	-3	10,224	-0.03%
2023/12/06	3.2	13.55	0	0.00	13.55	3.2	10,289	0.03%
2023/12/04	0	0.00	8	13.50	13.50	-8	10,276	-0.08%
2023/12/01	0	0.00	3	13.55	13.55	-3	10,313	-0.03%
2023/11/30	1	13.50	0	0.00	13.50	1	10,316	0.01%
2023/11/28	0	0.00	20	13.60	13.55	-20	9,719	-0.21%
2023/11/27	1	13.45	0	0.00	13.45	1	9,959	0.01%
2023/11/24	0	0.00	1	13.50	13.55	-1	10,085	-0.01%
2023/11/22	5	13.36	0	0.00	13.40	5	10,085	0.05%
2023/11/21	15	13.48	80	13.44	13.45	-65	10,043	-0.65%
2023/11/20	12	13.35	1	13.35	13.40	11	9,855	0.11%
2023/11/13	0	0.00	52	13.05	13.05	-52	9,988	-0.52%
2023/11/10	20	13.00	1	13.00	13.00	19	10,603	0.18%
2023/11/09	0.6	13.10	0	0.00	13.10	0.6	11,007	0.01%
2023/11/06	0	0.00	10.6	13.20	13.20	-10.6	11,718	-0.09%
2023/11/03	0.1	13.05	2	13.10	13.10	-1.9	11,840	-0.02%
2023/11/02	3	12.90	0	0.00	12.90	3	12,187	0.02%
2023/10/31	1	12.85	0	0.00	12.75	1	12,229	0.01%
2023/10/30	2	12.80	2	12.85	12.85	0	12,456	0.00%
2023/10/26	2	12.75	0	0.00	12.70	2	12,772	0.02%
2023/10/25	10	12.95	0	0.00	12.85	10	12,845	0.08%
2023/10/24	35.8	12.82	2	12.80	12.80	33.8	13,276	0.25%
2023/10/23	3	12.90	0	0.00	12.90	3	13,392	0.02%
2023/10/20	96	12.90	0	0.00	13.00	96	13,534	0.71%
2023/10/19	2.3	13.11	0	0.00	13.05	2.3	13,402	0.02%
2023/10/18	21	13.17	0	0.00	13.20	21	13,425	0.16%
2023/10/17	1	13.25	0	0.00	13.20	1	13,419	0.01%
2023/10/13	11	13.35	0	0.00	13.35	11	13,918	0.08%
2023/10/12	10	13.35	0	0.00	13.45	10	14,076	0.07%
2023/10/11	2	13.40	21	13.36	13.40	-19	14,094	-0.13%
2023/10/06	3.2	13.20	0	0.00	13.25	3.2	14,117	0.02%
2023/10/05	2	13.05	0.2	13.15	13.05	1.8	14,290	0.01%
2023/10/04	17	13.05	0	0.00	13.00	17	14,432	0.12%
2023/10/03	8	13.19	0	0.00	13.15	8	14,419	0.06%
2023/10/02	1	13.20	0	0.00	13.30	1	14,589	0.01%
2023/09/26	6	13.24	0	0.00	13.20	6	15,006	0.04%
2023/09/25	0	0.00	46	13.35	13.35	-46	15,014	-0.31%
2023/09/22	30.5	13.17	2	13.20	13.20	28.5	15,093	0.19%
2023/09/21	37	13.33	0	0.00	13.25	37	15,103	0.24%
2023/09/15	7	13.59	0	0.00	13.60	7	15,265	0.05%
2023/09/13	2	13.45	0	0.00	13.45	2	15,274	0.01%
2023/09/11	0	0.00	0	13.40	13.35	0	15,744	0.00%
2023/09/07	6	13.35	0	0.00	13.35	6	15,850	0.04%
2023/09/06	28	13.38	0	0.00	13.35	28	16,189	0.17%
2023/09/05	0	0.00	2	13.45	13.45	-2	16,350	-0.01%
2023/09/01	0	0.00	11	13.50	13.45	-11	16,718	-0.07%
2023/08/31	20	13.48	0	0.00	13.35	20	16,781	0.12%
2023/08/30	6	13.90	5.6	13.90	13.90	0.4	16,689	0.00%
2023/08/29	0	0.00	5	13.85	13.90	-5	16,603	-0.03%
2023/08/25	2	13.80	0	0.00	13.80	2	16,976	0.01%
2023/08/24	7	13.85	0	0.00	13.80	7	17,196	0.04%
2023/08/23	0	0.00	5	13.75	13.75	-5	17,307	-0.03%
2023/08/21	1	13.65	0	0.00	13.75	1	17,541	0.01%
2023/08/18	1	13.70	1	13.55	13.65	0	17,540	0.00%
2023/08/17	13	13.57	10.6	13.64	13.65	2.5	17,476	0.01%
2023/08/16	27	13.53	1	13.55	13.50	26	17,206	0.15%
2023/08/15	33	13.81	13	13.77	13.80	20	16,752	0.12%
2023/08/14	50	13.96	1	13.95	13.95	49	16,693	0.29%
2023/08/11	13	14.20	6	14.23	14.20	7	16,535	0.04%
2023/08/10	0	0.00	0.7	14.20	14.25	-0.7	16,533	0.00%
2023/08/09	16	14.14	5	14.15	14.20	11	16,585	0.07%
2023/08/08	13	14.18	24	14.29	14.15	-11	16,420	-0.07%
2023/08/07	11	14.35	0.2	14.35	14.35	10.8	16,195	0.07%
2023/08/04	4	14.35	0	0.00	14.30	4	16,266	0.02%
2023/08/02	5	14.28	7	14.30	14.25	-2	16,308	-0.01%
2023/07/31	12.9	14.48	4	14.51	14.40	8.9	16,196	0.05%
2023/07/28	30	14.44	11	14.44	14.45	19	15,895	0.12%
2023/07/27	0	14.45	112	14.45	14.50	-112	15,738	-0.71%	大賣/鉅額交易
2023/07/26	2	14.23	6	14.30	14.30	-4	15,432	-0.03%
2023/07/25	3	14.10	9	14.15	14.15	-6	15,296	-0.04%
2023/07/21	0	0.00	12	14.25	14.25	-12	15,017	-0.08%
2023/07/20	0	0.00	0.1	14.25	14.25	-0.1	15,085	0.00%
2023/07/19	6	14.25	6	14.25	14.25	0	15,029	0.00%
2023/07/18	0	0.00	5	14.30	14.30	-5	14,937	-0.03%
2023/07/17	0	0.00	12	14.20	14.20	-12	14,741	-0.08%
2023/07/14	12	14.10	1	14.05	14.10	11	14,680	0.07%
2023/07/13	5	14.02	3	14.05	14.00	2	14,754	0.01%
2023/07/12	5	14.05	0	0.00	14.05	5	14,756	0.03%
2023/07/11	0	0.00	10	14.15	14.20	-10	14,772	-0.07%
2023/07/10	0	0.00	2	14.15	14.15	-2	14,848	-0.01%
2023/07/07	25	13.99	0	0.00	14.05	25	15,060	0.17%
2023/07/06	6	14.15	0.1	14.15	14.10	5.9	15,328	0.04%
2023/07/05	2	14.25	0	0.00	14.30	2	15,200	0.01%
2023/07/04	2	14.25	0	0.00	14.30	2	15,200	0.01%
2023/07/03	8	14.30	5	14.26	14.30	3	15,331	0.02%
2023/06/30	0	0.00	52	14.20	14.25	-52	15,665	-0.33%
2023/06/29	14	14.16	0	0.00	14.20	14	15,681	0.09%
2023/06/28	22	14.10	32	14.11	14.20	-10	15,748	-0.06%
2023/06/27	37	14.10	0	0.00	14.10	37	15,799	0.23%
2023/06/26	2	14.10	1	14.10	14.10	1	15,936	0.01%
2023/06/21	4	14.20	0	0.00	14.20	4	16,064	0.02%
2023/06/20	1	14.15	5	14.20	14.20	-4	16,188	-0.02%
2023/06/19	4	14.05	22	14.03	14.10	-18	16,521	-0.11%
2023/06/16	12	14.13	1	14.15	14.10	11	17,043	0.06%
2023/06/15	4	14.25	0	0.00	14.30	4	17,340	0.02%
2023/06/14	22	14.25	1	14.30	14.30	21	18,580	0.11%
2023/06/13	5	14.25	17.1	14.25	14.25	-12.1	22,190	-0.05%
2023/06/12	8	14.28	1	14.35	14.25	7	22,395	0.03%
2023/06/09	2	14.25	8	14.25	14.25	-6	22,676	-0.03%
2023/06/08	2	14.20	0	0.00	14.20	2	23,003	0.01%
2023/06/07	2	14.25	2	14.25	14.25	0	23,254	0.00%
2023/06/05	0	14.10	11	14.10	14.15	-11	23,292	-0.05%
2023/06/02	0	0.00	20	14.00	14.00	-20	23,192	-0.09%
2023/06/01	2	13.95	0	0.00	14.00	2	23,304	0.01%
2023/05/31	3	13.95	11	14.04	14.10	-8	23,959	-0.03%
2023/05/30	10	13.97	130.2	14.01	13.95	-120.2	24,096	-0.50%	大賣/鉅額交易
2023/05/29	32	14.07	0.5	14.05	14.10	31.5	24,780	0.13%
2023/05/26	3	14.13	0	0.00	14.05	3	25,304	0.01%
2023/05/25	5	14.05	0	0.00	14.05	5	26,087	0.02%
2023/05/24	10	14.15	0	0.00	14.15	10	26,755	0.04%
2023/05/23	5	14.25	1	14.25	14.25	4	26,782	0.01%
2023/05/22	0	0.00	5	14.25	14.25	-5	27,071	-0.02%
2023/05/18	0.2	14.20	4	14.24	14.25	-3.9	27,030	-0.01%
2023/05/17	5	13.95	3	14.03	14.10	2	26,873	0.01%
2023/05/16	35	14.00	4	13.99	14.00	31	26,805	0.12%
2023/05/15	21	13.86	0	0.00	13.90	21	27,224	0.08%
2023/05/12	29	13.84	3	13.85	13.85	26	27,201	0.10%
2023/05/11	5	13.90	40	13.85	13.90	-35	27,265	-0.13%
2023/05/10	9	13.94	1	13.95	13.95	8	27,236	0.03%
2023/05/09	0.1	14.00	135	14.00	14.00	-134.9	27,606	-0.49%	大賣/鉅額交易
2023/05/08	10	14.10	10	14.10	14.05	0	27,581	0.00%
2023/05/05	2	14.05	5	14.00	14.05	-3	27,759	-0.01%
2023/05/04	23	14.00	10	13.95	14.00	13	27,817	0.05%
2023/05/03	31	14.00	0	0.00	13.95	31	27,939	0.11%
2023/05/02	90	14.01	1	14.05	14.05	89	28,106	0.32%
2023/04/28	15	13.92	5	13.95	13.95	10	28,418	0.04%
2023/04/27	11	13.83	1.4	13.90	13.90	9.6	28,449	0.03%
2023/04/26	6	13.90	2	13.90	13.90	4	28,829	0.01%
2023/04/25	0	0.00	32	13.90	13.85	-32	28,906	-0.11%
2023/04/24	11	13.90	0	0.00	13.90	11	28,892	0.04%
2023/04/21	0	0.00	2	13.80	13.80	-2	29,097	-0.01%
2023/04/19	2	13.80	16.1	13.85	13.85	-14.1	30,165	-0.05%
2023/04/18	2	13.93	2	13.85	13.90	0	30,042	0.00%
2023/04/14	0.1	13.95	13	13.91	13.95	-12.9	29,827	-0.04%
2023/04/12	0	0.00	6.3	13.82	13.85	-6.3	29,626	-0.02%
2023/04/11	0	0.00	0.1	13.80	13.80	-0.1	29,431	0.00%
2023/04/07	6	13.40	0	0.00	13.40	6	29,014	0.02%
2023/04/06	1.5	13.38	0	0.00	13.45	1.5	28,917	0.01%
2023/03/31	0	0.00	54	13.35	13.45	-54	28,685	-0.19%
2023/03/30	1	13.30	1	13.25	13.25	0	28,308	0.00%
2023/03/28	5	13.22	17	13.25	13.25	-12	28,379	-0.04%
2023/03/27	22	13.08	5	13.15	13.20	17	28,513	0.06%
2023/03/24	15	13.16	71.2	13.16	13.20	-56.2	28,595	-0.20%
2023/03/23	7	13.16	11	13.25	13.30	-4	28,463	-0.01%
2023/03/22	14	13.26	1	13.30	13.30	13	28,483	0.05%
2023/03/21	40	13.24	30	13.15	13.25	10	28,224	0.04%
2023/03/20	32	12.87	101.2	12.88	12.95	-69.2	27,781	-0.25%	大賣/
2023/03/17	73.5	12.71	370	12.74	12.80	-296.5	27,322	-1.09%	大賣/鉅額交易
2023/03/16	299.5	12.76	134	12.71	12.70	165.5	26,504	0.62%	大買/大賣/鉅額交易
2023/03/15	21	14.05	0	0.00	14.00	21	23,843	0.09%
2023/03/14	167	14.07	14.1	14.07	14.05	152.9	24,110	0.63%	大買/鉅額交易
2023/03/13	59	14.20	40	14.27	14.30	19	23,728	0.08%
2023/03/10	21.1	14.44	21	14.45	14.50	0.1	23,591	0.00%
2023/03/09	0.1	14.65	2	14.65	14.65	-2	24,567	-0.01%
2023/03/08	21	14.55	20	14.65	14.65	1	31,210	0.00%
2023/03/07	1.1	14.60	12	14.55	14.60	-10.9	31,561	-0.03%
2023/03/06	5	14.50	1	14.45	14.50	4	31,889	0.01%
2023/03/03	118	14.38	31	14.50	14.40	87	32,117	0.27%	大買/
2023/03/02	87	14.59	110	14.58	14.65	-23	31,913	-0.07%	大賣/
2023/03/01	90	14.73	126.7	14.60	14.80	-36.7	31,936	-0.11%	大賣/
2023/02/24	50.4	14.36	75	14.40	14.40	-24.6	31,427	-0.08%
2023/02/23	44.8	14.46	20.6	14.48	14.40	24.2	31,242	0.08%
2023/02/22	132.6	14.15	38	14.15	14.20	94.6	30,649	0.31%	大買/
2023/02/21	22.7	13.93	85.1	13.95	13.95	-62.4	30,113	-0.21%
2023/02/20	13	13.94	26	13.83	14.00	-13	30,767	-0.04%
2023/02/17	15	13.75	10	13.80	13.80	5	30,761	0.02%
2023/02/16	5	13.75	11	13.75	13.70	-6	31,054	-0.02%
2023/02/15	11	13.63	30.1	13.73	13.70	-19.1	31,915	-0.06%
2023/02/14	31.1	13.76	5	13.75	13.80	26.1	32,032	0.08%
2023/02/13	58	13.67	74.2	13.61	13.75	-16.2	32,530	-0.05%
2023/02/10	0	0.00	21	13.42	13.45	-21	32,387	-0.06%
2023/02/09	20.1	13.35	23	13.40	13.35	-2.9	32,615	-0.01%
2023/02/08	30	13.37	15.1	13.40	13.35	14.9	32,683	0.05%
2023/02/07	21	13.45	63	13.42	13.40	-42	32,751	-0.13%
2023/02/06	15	13.18	0	0.00	13.15	15	32,462	0.05%
2023/02/03	35	13.16	110.5	13.18	13.25	-75.5	32,754	-0.23%	大賣/
2023/02/02	47	13.25	0	13.25	13.25	47	32,713	0.14%
2023/02/01	18	13.33	20	13.40	13.35	-2	32,824	-0.01%
2023/01/31	45	13.37	0	0.00	13.35	45	32,899	0.14%
2023/01/30	30	13.43	5	13.50	13.55	25	32,867	0.08%
2023/01/17	11	13.40	10	13.45	13.45	1	32,782	0.00%
2023/01/16	0	0.00	93	13.45	13.45	-93	32,943	-0.28%
2023/01/13	3	13.30	2	13.40	13.30	1	33,036	0.00%
2023/01/12	11	13.25	0	0.00	13.30	11	33,731	0.03%
2023/01/11	80.3	13.35	11	13.49	13.35	69.3	33,883	0.20%
2023/01/10	5	13.30	36	13.34	13.35	-31	33,922	-0.09%
2023/01/09	80	13.14	17	13.16	13.20	63	34,169	0.18%
2023/01/06	0	0.00	5	13.00	12.95	-5	33,944	-0.01%
2023/01/05	5	12.95	0	0.00	13.00	5	34,894	0.01%
2023/01/04	5	12.95	4	13.00	12.95	1	35,213	0.00%
2023/01/03	1	12.90	7	12.99	13.00	-6	35,608	-0.02%
2022/12/30	0.1	12.90	32	13.00	12.95	-31.9	35,721	-0.09%
2022/12/29	19	12.78	2	12.90	12.85	17	36,228	0.05%
2022/12/28	9	12.86	0	0.00	12.90	9	36,336	0.02%
2022/12/27	0.2	12.90	5	13.00	12.95	-4.8	36,603	-0.01%
2022/12/26	3	12.90	10	12.95	12.90	-7	36,887	-0.02%
2022/12/23	0	0.00	3	12.90	12.90	-3	37,208	-0.01%
2022/12/22	0	0.00	2	12.95	12.95	-2	37,649	-0.01%
2022/12/21	16.1	12.92	3	12.90	12.90	13.1	38,268	0.03%
2022/12/20	25	13.00	6	13.02	13.00	19	38,560	0.05%
2022/12/19	5	12.90	0	0.00	13.10	5	38,902	0.01%
2022/12/16	0.1	13.00	86	12.96	13.05	-85.9	39,253	-0.22%
2022/12/15	30	12.95	0	0.00	12.95	30	39,758	0.08%
2022/12/14	0	0.00	21	13.00	13.00	-21	39,966	-0.05%
2022/12/13	28	12.96	4	12.90	12.90	24	39,996	0.06%
2022/12/12	5	12.95	18	12.95	13.00	-13	39,892	-0.03%
2022/12/09	10	12.88	53	12.95	13.00	-43	39,932	-0.11%
2022/12/08	113	12.87	1	12.85	12.75	112	39,854	0.28%	大買/鉅額交易
2022/12/07	1	13.05	54	12.97	13.05	-53	39,843	-0.13%
2022/12/06	0.2	12.80	8	12.85	12.85	-7.8	39,997	-0.02%
2022/12/05	6	12.77	0	0.00	12.75	6	40,374	0.01%
2022/12/02	19	12.85	2.1	12.80	12.90	16.9	40,494	0.04%
2022/12/01	8	12.91	26.2	12.92	13.00	-18.2	40,339	-0.05%
2022/11/30	13	12.68	42	13.01	13.10	-29	39,172	-0.07%
2022/11/29	20	12.68	0	0.00	12.65	20	32,392	0.06%
2022/11/24	5	12.65	0	0.00	12.65	5	31,530	0.02%
2022/11/23	1	12.75	32	12.80	12.75	-31	31,243	-0.10%
2022/11/22	5	12.70	1	12.80	12.75	4	31,072	0.01%
2022/11/21	5	12.75	13.1	12.73	12.75	-8.1	30,788	-0.03%
2022/11/18	25	12.67	15.4	12.68	12.65	9.6	30,589	0.03%
2022/11/17	0	0.00	77	12.63	12.65	-77	30,543	-0.25%
2022/11/16	38	12.66	0	0.00	12.55	38	30,357	0.13%
2022/11/15	16.2	12.54	0	0.00	12.55	16.2	29,658	0.05%
2022/11/14	0.2	12.65	159	12.65	12.60	-158.8	29,585	-0.54%	大賣/鉅額交易
2022/11/11	50.3	12.57	17.6	12.60	12.60	32.7	29,497	0.11%
2022/11/10	20	12.38	1.2	12.36	12.40	18.8	28,694	0.07%
2022/11/09	85.3	12.56	0	0.00	12.45	85.3	28,685	0.30%
2022/11/08	1	12.35	16	12.42	12.40	-15	28,618	-0.05%
2022/11/07	0	0.00	10	12.19	12.20	-10	28,777	-0.03%
2022/11/03	0	0.00	2	11.90	12.05	-2	29,875	-0.01%
2022/11/02	2	12.05	0	0.00	12.00	2	29,917	0.01%
2022/11/01	1	11.95	0	0.00	12.05	1	29,845	0.00%
2022/10/31	1	12.00	0	0.00	11.95	1	29,750	0.00%
2022/10/28	0	0.00	28	12.15	11.95	-28	29,733	-0.09%
2022/10/27	6	12.12	0	0.00	12.15	6	29,723	0.02%
2022/10/26	12	12.13	0	0.00	12.15	12	30,098	0.04%
2022/10/25	2	12.10	100	12.10	12.10	-98	30,738	-0.32%
2022/10/24	8	12.07	3	12.12	12.15	5	30,913	0.02%
2022/10/21	110	12.04	11	12.05	12.05	99	31,132	0.32%	大買/
2022/10/20	9	11.68	0	0.00	11.70	9	30,880	0.03%
2022/10/19	46	12.02	54	11.85	11.85	-8	30,356	-0.03%
2022/10/18	11.2	11.98	0	0.00	12.00	11.2	30,391	0.04%
2022/10/17	43.1	11.95	32	11.80	11.90	11.1	30,381	0.04%
2022/10/14	7	12.36	5	12.40	12.30	2	29,670	0.01%
2022/10/13	48	12.43	20	12.50	12.30	28	29,490	0.09%
2022/10/12	16	12.78	6	12.78	12.75	10	28,844	0.03%
2022/10/11	6.1	12.60	1	12.65	12.65	5.1	28,717	0.02%
2022/10/07	2	12.80	173	12.80	12.80	-171	28,503	-0.60%	大賣/鉅額交易
2022/10/06	46	12.76	1	12.75	12.85	45	28,387	0.16%
2022/10/05	13	12.58	4	12.65	12.65	9	28,018	0.03%
2022/10/04	116	12.57	0	0.00	12.60	116	27,977	0.41%	大買/鉅額交易
2022/09/30	7	12.50	45.1	12.54	12.60	-38.1	27,632	-0.14%
2022/09/29	0	0.00	19.4	12.59	12.65	-19.4	27,574	-0.07%
2022/09/28	7	12.53	3	12.55	12.45	4	27,384	0.01%
2022/09/27	7	12.59	21	12.60	12.70	-14	26,904	-0.05%
2022/09/26	0	0.00	25	12.65	12.70	-25	26,817	-0.09%
2022/09/23	0.2	12.75	118	12.79	12.80	-117.8	26,909	-0.44%	大賣/鉅額交易
2022/09/22	6	12.67	53.1	12.64	12.80	-47.1	26,598	-0.18%
2022/09/21	0	0.00	8	12.50	12.55	-8	25,918	-0.03%
2022/09/20	0.5	12.43	7	12.45	12.45	-6.5	25,696	-0.03%
2022/09/19	1	12.35	5	12.35	12.35	-4	25,589	-0.02%
2022/09/16	2	12.40	0	0.00	12.40	2	25,776	0.01%
2022/09/15	1	12.40	35	12.40	12.40	-34	25,850	-0.13%
2022/09/14	10	12.16	40	12.29	12.30	-30	25,889	-0.12%
2022/09/13	151.7	12.49	50	12.44	12.35	101.7	25,796	0.39%	大買/鉅額交易
2022/09/12	36	12.69	111	12.71	12.70	-75	25,451	-0.29%	大賣/
2022/09/08	41	12.92	2	12.87	12.95	39	25,411	0.15%
2022/09/07	67.2	12.79	151.4	12.75	12.80	-84.2	25,755	-0.33%	大賣/
2022/09/06	94	12.87	38	12.85	12.85	56	25,666	0.22%
2022/09/05	25	12.79	0	0.00	12.85	25	25,927	0.10%
2022/09/02	16	12.87	3	12.85	12.85	13	26,181	0.05%
2022/09/01	3	12.80	150	12.82	12.80	-147	26,109	-0.56%	大賣/鉅額交易
2022/08/31	10	12.83	0	0.00	12.85	10	25,965	0.04%
2022/08/30	23	12.75	1	12.80	12.85	22	25,837	0.09%
2022/08/29	15.5	12.78	15	12.60	12.80	0.5	25,673	0.00%
2022/08/26	10	12.70	0	0.00	12.75	10	25,500	0.04%
2022/08/25	7	12.75	52	12.80	12.75	-45	25,546	-0.18%
2022/08/24	1	12.70	21	12.70	12.65	-20	25,672	-0.08%
2022/08/23	3	12.50	3.2	12.50	12.50	-0.2	25,666	0.00%
2022/08/22	2	12.50	0	0.00	12.55	2	26,045	0.01%
2022/08/19	53	12.52	0	0.00	12.55	53	26,201	0.20%
2022/08/18	10	12.64	0	0.00	12.60	10	26,129	0.04%
2022/08/17	11	12.70	0	0.00	12.70	11	26,044	0.04%
2022/08/16	8.2	12.64	111	12.67	12.70	-102.8	26,263	-0.39%	大賣/鉅額交易
2022/08/15	67.2	12.86	20	12.75	12.80	47.2	26,302	0.18%
2022/08/12	23	12.90	22.4	12.91	12.95	0.6	25,890	0.00%
2022/08/11	35	12.88	119.9	12.82	12.95	-84.9	25,664	-0.33%	大賣/
2022/08/10	9	12.49	57	12.51	12.55	-48	25,217	-0.19%
2022/08/09	15	12.23	14	12.29	12.35	1	24,954	0.00%
2022/08/08	10	12.13	0	0.00	12.20	10	25,289	0.04%
2022/08/05	27	12.09	25	12.11	12.20	2	25,866	0.01%
2022/08/04	7	11.83	2	11.90	12.00	5	26,426	0.02%
2022/08/03	12	11.92	0	0.00	11.90	12	26,604	0.05%
2022/08/02	39.5	12.01	20	12.10	12.00	19.5	27,434	0.07%
2022/08/01	42	12.47	96	12.49	12.50	-54	28,609	-0.19%
2022/07/29	16	12.41	141	12.46	12.40	-125	28,753	-0.43%	大賣/鉅額交易
2022/07/28	11	12.40	15	12.31	12.40	-4	29,063	-0.01%
2022/07/27	46	12.18	11	12.15	12.25	35	28,714	0.12%
2022/07/26	0	0.00	6	12.16	12.20	-6	28,726	-0.02%
2022/07/25	48	12.14	3	12.02	12.20	45	28,886	0.16%
2022/07/22	40	11.94	5	11.96	12.00	35	29,133	0.12%
2022/07/21	25	11.72	0	0.00	11.80	25	29,771	0.08%
2022/07/20	33	11.78	1	11.90	11.70	32	30,255	0.11%
2022/07/19	6	11.75	34.2	11.76	11.75	-28.2	31,332	-0.09%
2022/07/18	11	11.60	0	0.00	11.60	11	33,225	0.03%
2022/07/15	6.1	11.48	0	0.00	11.45	6.1	33,496	0.02%
2022/07/14	10	11.55	55	11.55	11.60	-45	34,212	-0.13%
2022/07/13	45	11.58	3	11.60	11.55	42	34,828	0.12%
2022/07/11	15	11.50	10	11.53	11.50	5	37,752	0.01%
2022/07/08	5	11.50	20.4	11.48	11.50	-15.4	40,259	-0.04%
2022/07/06	11	11.39	30	11.40	11.30	-19	43,611	-0.04%
2022/07/05	3	11.45	0	0.00	11.55	3	46,829	0.01%
2022/07/04	2	11.23	5	11.30	11.35	-3	49,139	-0.01%
2022/07/01	2,371.1	11.40	2,349	11.38	11.30	22.1	52,166	0.04%	大買/大賣/
2022/06/30	1,119.3	11.64	1,112	11.66	11.55	7.3	53,085	0.01%	大買/大賣/
2022/06/29	6	11.69	2	11.73	11.80	4	53,692	0.01%
2022/06/28	6	11.75	0	0.00	11.75	6	54,521	0.01%
2022/06/24	6	11.77	0	0.00	11.80	6	56,383	0.01%
2022/06/23	16.2	11.74	0	0.00	11.75	16.2	57,833	0.03%
2022/06/22	25	11.77	26	11.67	11.70	-1	58,833	0.00%
2022/06/21	19.4	11.76	63	11.88	11.90	-43.6	59,701	-0.07%
2022/06/20	64	11.73	0	0.00	11.55	64	61,376	0.10%
2022/06/17	43	11.96	19	11.87	11.95	24	61,274	0.04%
2022/06/16	70	12.35	58	12.27	12.20	12	62,224	0.02%
2022/06/14	8	12.08	16	12.05	12.20	-8	63,815	-0.01%
2022/06/13	12	11.96	10.5	11.97	12.00	1.5	63,799	0.00%
2022/06/10	18	12.13	0	12.15	12.15	18	63,772	0.03%
2022/06/09	0	0.00	34	12.16	12.20	-34	63,967	-0.05%
2022/06/08	10	12.13	0	12.20	12.15	10	64,113	0.02%
2022/06/07	66	12.14	2	12.08	12.10	64	64,608	0.10%
2022/06/06	0	0.00	21	12.20	12.20	-21	65,264	-0.03%
2022/06/02	5	12.02	0	0.00	12.10	5	66,074	0.01%
2022/06/01	15	12.23	56	12.29	12.10	-41	67,225	-0.06%
2022/05/31	10	12.34	0	0.00	12.30	10	67,276	0.01%
2022/05/30	11	12.45	12.4	12.44	12.50	-1.4	67,580	0.00%
2022/05/27	8.4	12.24	11	12.25	12.30	-2.6	67,699	0.00%
2022/05/26	42.3	12.10	22	12.15	12.10	20.3	68,364	0.03%
2022/05/25	0	0.00	30	12.05	12.10	-30	69,034	-0.04%
2022/05/24	85.1	12.22	50	12.12	12.10	35.1	70,115	0.05%
2022/05/23	15	11.98	15.2	12.05	12.05	-0.2	70,133	0.00%
2022/05/20	2	12.00	12	12.04	12.00	-10	70,981	-0.01%
2022/05/19	2	11.90	171.1	11.89	11.95	-169.1	71,285	-0.24%	大賣/鉅額交易
2022/05/18	28	11.99	25.1	11.96	12.10	2.9	71,812	0.00%
2022/05/17	59	11.75	5	11.70	11.85	54	73,342	0.07%
2022/05/16	80	11.72	10.8	11.60	11.85	69.2	73,675	0.09%
2022/05/13	28	11.47	4	11.44	11.50	24	73,941	0.03%
2022/05/12	38.2	11.54	56	11.72	11.40	-17.8	75,124	-0.02%
2022/05/11	40	11.83	55	11.81	11.85	-15	76,703	-0.02%
2022/05/10	24	11.61	20.1	11.65	11.90	3.9	76,668	0.01%
2022/05/09	124.3	11.80	38	11.70	11.65	86.3	75,733	0.11%	大買/
2022/05/06	66	12.21	223	12.15	12.15	-157	74,503	-0.21%	大賣/鉅額交易
2022/05/05	13.1	12.51	0	0.00	12.45	13.1	74,101	0.02%
2022/05/04	2	12.65	5	12.65	12.65	-3	73,468	0.00%
2022/05/03	20	12.61	0	0.00	12.65	20	73,638	0.03%
2022/04/29	82	12.77	1	12.70	12.75	81	73,948	0.11%
2022/04/28	148.1	12.66	12	12.65	12.70	136.1	73,954	0.18%	大買/鉅額交易
2022/04/27	23	12.62	203	12.64	12.60	-180	73,848	-0.24%	大賣/鉅額交易
2022/04/26	123.1	12.88	3	12.90	12.90	120.1	73,441	0.16%	大買/鉅額交易
2022/04/25	160.1	12.81	192	12.75	12.80	-32	73,357	-0.04%	大買/大賣/
2022/04/22	152.1	12.81	172	12.58	13.15	-20	72,550	-0.03%	大買/大賣/
2022/04/21	21.1	12.49	3	12.40	12.50	18.1	71,267	0.03%
2022/04/20	42	12.47	71.4	12.44	12.70	-29.4	72,078	-0.04%
2022/04/19	18	12.61	0	0.00	12.60	18	72,110	0.02%
2022/04/18	116	12.63	62	12.66	12.55	54	73,264	0.07%	大買/
2022/04/15	67	13.08	0	0.00	13.10	67	71,864	0.09%
2022/04/14	111.8	13.14	28.1	13.08	13.05	83.7	71,552	0.12%	大買/
2022/04/13	5	13.53	223	13.65	13.60	-218	69,236	-0.31%	大賣/鉅額交易
2022/04/12	104	13.72	126.1	13.69	13.70	-22.1	68,126	-0.03%	大買/大賣/
2022/04/11	173.9	14.18	45.4	14.23	14.25	128.5	65,855	0.20%	大買/鉅額交易
2022/04/08	38	13.66	91.3	13.68	13.85	-53.3	62,694	-0.09%
2022/04/07	146.5	13.45	44	13.52	13.20	102.5	60,620	0.17%	大買/鉅額交易
2022/04/06	131	13.32	51	13.12	13.40	80	57,848	0.14%	大買/
2022/04/01	91	13.00	219.6	12.94	12.95	-128.6	56,666	-0.23%	大賣/鉅額交易
2022/03/31	18	12.91	122	12.90	12.85	-104	55,887	-0.19%	大賣/鉅額交易
2022/03/30	53	12.80	11	12.76	12.85	42	55,075	0.08%
2022/03/29	25.8	12.90	7.1	12.88	12.90	18.7	54,101	0.03%
2022/03/28	85.5	12.85	81.5	12.78	12.95	4	53,147	0.01%
2022/03/25	55.5	12.54	38	12.56	12.60	17.5	51,543	0.03%
2022/03/24	81	12.68	12	12.75	12.75	69	50,376	0.14%
2022/03/23	28	12.56	93.9	12.52	12.70	-65.9	49,443	-0.13%
2022/03/22	17	12.13	33	12.15	12.20	-16	47,518	-0.03%
2022/03/21	85	12.03	9	11.91	12.10	76	46,878	0.16%
2022/03/18	141	11.82	46	11.81	11.75	95	45,209	0.21%	大買/
2022/03/17	29	11.42	20.6	11.42	11.45	8.4	43,396	0.02%
2022/03/16	22	11.29	7	11.30	11.30	15	42,969	0.03%
2022/03/15	13	11.25	50	11.25	11.30	-37	42,664	-0.09%
2022/03/14	8	11.25	0	0.00	11.25	8	42,591	0.02%
2022/03/11	3	11.12	172	11.15	11.15	-169	42,403	-0.40%	大賣/鉅額交易
2022/03/10	22	11.22	3	11.25	11.20	19	42,316	0.04%
2022/03/09	15	10.93	25	11.00	10.95	-10	41,911	-0.02%
2022/03/08	80.1	10.83	41	10.82	10.75	39.1	41,269	0.09%
2022/03/07	73	10.90	130	11.00	10.95	-57	40,489	-0.14%	大賣/
2022/03/04	21	11.30	0	0.00	11.25	21	39,562	0.05%
2022/03/03	18	11.41	2	11.40	11.40	16	39,500	0.04%
2022/03/02	26	11.30	0	0.00	11.45	26	39,333	0.07%
2022/03/01	80	11.32	63	11.26	11.40	17	38,924	0.04%
2022/02/25	43	11.05	31	11.09	11.10	12	38,241	0.03%
2022/02/24	49.9	11.08	0	0.00	11.10	49.9	37,697	0.13%
2022/02/23	13	11.27	5	11.30	11.30	8	36,765	0.02%
2022/02/22	80.1	11.30	20	11.35	11.25	60.1	36,958	0.16%
2022/02/21	2	11.50	10	11.55	11.55	-8	37,209	-0.02%
2022/02/18	1	11.60	111	11.60	11.60	-110	37,487	-0.29%	大賣/鉅額交易
2022/02/17	27	11.55	30.5	11.55	11.50	-3.5	36,858	-0.01%
2022/02/16	26	11.20	15	11.15	11.20	11	35,204	0.03%
2022/02/15	19.5	11.24	0	11.20	11.20	19.5	34,749	0.06%
2022/02/14	89	11.15	30	11.15	11.20	59	33,942	0.17%
2022/02/11	67	10.90	97	11.00	11.15	-30	32,137	-0.09%
2022/02/10	20.5	10.60	0	0.00	10.60	20.5	29,808	0.07%
2022/02/09	0.1	10.65	18	10.75	10.65	-17.9	29,472	-0.06%
2022/02/08	40	10.69	32	10.65	10.70	8	29,376	0.03%
2022/02/07	2	10.50	52	10.50	10.50	-50	28,942	-0.17%
2022/01/26	0	0.00	49	10.34	10.30	-49	28,407	-0.17%
2022/01/25	80	10.24	0	0.00	10.25	80	28,342	0.28%
2022/01/24	40	10.21	30	10.38	10.35	10	28,096	0.04%
2022/01/21	12	10.33	11	10.35	10.35	1	27,713	0.00%
2022/01/20	11	10.39	56	10.36	10.50	-45	27,290	-0.16%
2022/01/19	39	10.55	2	10.53	10.50	37	26,904	0.14%
2022/01/18	11.8	10.61	62	10.70	10.70	-50.2	26,424	-0.19%
2022/01/17	27	10.65	18.2	10.64	10.65	8.8	25,951	0.03%
2022/01/14	43	10.79	5	10.74	10.75	38	25,421	0.15%
2022/01/13	8	10.69	84	10.65	10.85	-76	24,736	-0.31%
2022/01/12	20	10.54	76.2	10.53	10.55	-56.2	23,544	-0.24%
2022/01/11	2,565	10.38	2,569.5	10.39	10.50	-4.5	22,728	-0.02%	大買/大賣/
2022/01/10	569	10.12	627	10.13	10.20	-58	21,019	-0.28%	大買/大賣/
2022/01/07	5	9.98	2	10.00	10.00	3	20,423	0.01%
2022/01/05	0	0.00	3	9.88	9.89	-3	19,409	-0.02%
2022/01/04	6.1	9.83	4.1	9.83	9.84	2	19,371	0.01%
2022/01/03	118	9.90	0	0.00	9.87	118	19,063	0.62%	大買/鉅額交易
2021/12/30	4	9.93	0	0.00	9.90	4	18,894	0.02%
2021/12/29	0	0.00	12.2	9.98	9.96	-12.2	18,786	-0.06%
2021/12/28	0.5	9.87	5.6	9.89	9.90	-5.1	18,418	-0.03%
2021/12/27	0	0.00	9	9.81	9.81	-9	18,088	-0.05%
2021/12/24	0	0.00	3	9.78	9.78	-3	18,340	-0.02%
2021/12/23	21	9.74	2	9.75	9.75	19	18,275	0.10%
2021/12/22	30.3	9.74	0	0.00	9.73	30.3	18,373	0.16%
2021/12/21	1.7	9.70	0	0.00	9.70	1.7	18,387	0.01%
2021/12/20	51	9.64	0	0.00	9.66	51	18,381	0.28%
2021/12/14	19	9.65	0	0.00	9.64	19	19,213	0.10%
2021/12/13	11	9.71	0	0.00	9.71	11	19,453	0.06%
2021/12/10	4	9.75	0	0.00	9.74	4	19,431	0.02%
2021/12/09	1	9.74	1	9.74	9.76	0	19,562	0.00%
2021/12/08	0	0.00	16.1	9.75	9.76	-16.1	19,575	-0.08%
2021/12/07	1	9.69	0	0.00	9.73	1	19,505	0.01%
2021/12/06	7	9.63	3	9.63	9.64	4	19,782	0.02%
2021/12/02	0	0.00	4	9.63	9.62	-4	21,843	-0.02%
2021/12/01	13	9.62	0	0.00	9.64	13	22,729	0.06%
2021/11/30	3	9.69	0	0.00	9.60	3	23,108	0.01%
2021/11/29	31	9.68	23	9.67	9.68	8	23,208	0.03%
2021/11/26	30	9.78	56	9.81	9.78	-26	23,861	-0.11%
2021/11/25	1.1	9.86	0	0.00	9.89	1.1	30,780	0.00%
2021/11/24	50	9.90	0	9.90	9.90	50	31,431	0.16%
2021/11/23	76	9.88	45	9.84	9.82	31	32,004	0.10%
2021/11/22	2	9.91	4	9.88	9.92	-2	32,278	-0.01%
2021/11/19	24	9.85	2	9.88	9.83	22	32,184	0.07%
2021/11/18	38	9.95	26.2	9.93	9.95	11.8	32,082	0.04%
2021/11/17	109	9.73	130	9.70	9.74	-21	30,771	-0.07%	大買/大賣/
2021/11/16	1	9.59	0	0.00	9.60	1	30,073	0.00%
2021/11/15	4	9.61	1	9.61	9.61	3	30,022	0.01%
2021/11/12	10	9.49	0	0.00	9.52	10	29,755	0.03%
2021/11/09	1	9.49	0	0.00	9.49	1	30,597	0.00%
2021/11/05	10	9.47	0	0.00	9.47	10	31,889	0.03%
2021/11/04	10	9.47	4	9.48	9.47	6	32,087	0.02%
2021/11/03	0	0.00	1	9.47	9.50	-1	32,136	0.00%
2021/11/01	0	0.00	1	9.49	9.47	-1	32,168	0.00%
2021/10/29	1	9.47	0	0.00	9.46	1	32,179	0.00%
2021/10/28	0	0.00	3	9.50	9.51	-3	32,125	-0.01%
2021/10/25	10	9.50	0	0.00	9.49	10	32,201	0.03%
2021/10/19	0	0.00	5	9.51	9.50	-5	32,557	-0.02%
2021/10/15	3	9.50	6	9.49	9.50	-3	32,642	-0.01%
2021/10/14	1	9.44	0	0.00	9.44	1	32,675	0.00%
2021/10/13	9	9.44	0	0.00	9.44	9	32,887	0.03%
2021/10/12	4	9.46	0.7	9.48	9.49	3.3	33,142	0.01%
2021/10/08	4	9.50	0	0.00	9.50	4	33,033	0.01%
2021/10/07	4	9.50	0	0.00	9.53	4	33,112	0.01%
2021/10/06	11	9.44	0	0.00	9.47	11	33,163	0.03%
2021/10/05	4	9.45	5	9.45	9.44	-1	33,129	0.00%
2021/10/04	1	9.44	5	9.46	9.47	-4	33,084	-0.01%
2021/10/01	28	9.46	0	0.00	9.46	28	33,206	0.08%
2021/09/30	2	9.54	0	0.00	9.56	2	32,949	0.01%
2021/09/29	13	9.52	0	0.00	9.57	13	32,979	0.04%
2021/09/28	0	0.00	7	9.56	9.59	-7	32,969	-0.02%
2021/09/27	2	9.57	0.1	9.57	9.55	1.9	33,024	0.01%
2021/09/24	2	9.58	0	0.00	9.59	2	33,153	0.01%
2021/09/23	2	9.59	1	9.54	9.59	1	33,048	0.00%
2021/09/22	18	9.42	0.1	9.46	9.43	17.9	32,859	0.05%
2021/09/17	6	9.67	8.3	9.67	9.55	-2.3	32,504	-0.01%
2021/09/16	10	9.70	5	9.64	9.70	5	32,248	0.02%
2021/09/15	10	9.53	0	0.00	9.55	10	31,979	0.03%
2021/09/14	2	9.52	0	0.00	9.56	2	31,977	0.01%
2021/09/13	2	9.47	0	0.00	9.49	2	31,820	0.01%
2021/09/10	0.5	9.49	0	0.00	9.45	0.5	31,914	0.00%
2021/09/09	7.5	9.41	0	0.00	9.40	7.5	32,094	0.02%
2021/09/08	24	9.49	29	9.46	9.44	-5	31,733	-0.02%
2021/09/07	4	9.78	0	0.00	9.82	4	30,699	0.01%
2021/09/06	2	9.80	17	9.81	9.78	-15	29,785	-0.05%
2021/09/03	0	0.00	1	9.75	9.74	-1	28,869	0.00%
2021/09/02	31	9.71	0	0.00	9.67	31	28,384	0.11%
2021/09/01	3	9.73	1	9.75	9.73	2	27,973	0.01%
2021/08/31	7.3	9.69	9	9.75	9.69	-1.7	27,120	-0.01%
2021/08/30	2	9.70	2	9.70	9.75	0	19,958	0.00%
2021/08/27	3	9.59	0	0.00	9.56	3	19,212	0.02%
2021/08/26	68	9.54	0	0.00	9.54	68	18,482	0.37%
2021/08/25	7	9.57	0	0.00	9.60	7	18,123	0.04%
2021/08/24	10.1	9.53	0	0.00	9.59	10.1	17,924	0.06%
2021/08/23	0	0.00	4.4	9.62	9.61	-4.4	17,600	-0.02%
2021/08/19	1	9.62	0	0.00	9.62	1	19,070	0.01%
2021/08/18	1	9.65	0	0.00	9.65	1	19,009	0.01%
2021/08/17	6	9.51	0	0.00	9.57	6	19,062	0.03%
2021/08/13	3	9.69	0.1	9.69	9.69	2.9	18,673	0.02%
2021/08/12	20	9.79	11	9.82	9.70	9	18,627	0.05%
2021/08/11	0	0.00	25	9.78	9.82	-25	18,506	-0.14%
2021/08/10	0	0.00	5	9.60	9.65	-5	18,020	-0.03%
2021/08/09	1	9.57	0.1	9.57	9.57	1	18,282	0.01%
2021/08/06	0	0.00	1	9.58	9.57	-1	18,375	-0.01%
2021/08/05	0	0.00	45	9.53	9.55	-45	18,660	-0.24%
2021/08/03	12	9.45	0	0.00	9.50	12	20,136	0.06%
2021/08/02	3	9.48	0	0.00	9.50	3	20,460	0.01%
2021/07/30	1	9.48	0	0.00	9.49	1	20,546	0.00%
2021/07/29	2	9.48	55	9.48	9.48	-53	20,647	-0.26%
2021/07/28	13	9.49	0	0.00	9.46	13	20,734	0.06%
2021/07/27	0	0.00	5	9.52	9.53	-5	21,060	-0.02%
2021/07/26	8	9.55	0	0.00	9.51	8	21,256	0.04%
2021/07/23	0	0.00	11	9.62	9.59	-11	21,324	-0.05%
2021/07/22	0	0.00	16	9.58	9.60	-16	21,426	-0.07%
2021/07/21	15	9.57	0	0.00	9.54	15	21,449	0.07%
2021/07/20	26	9.58	5	9.55	9.54	21	21,618	0.10%
2021/07/19	1	9.58	0	0.00	9.63	1	21,597	0.00%
2021/07/16	2	9.52	0	0.00	9.56	2	21,899	0.01%
2021/07/15	0	0.00	1	9.49	9.48	-1	21,767	0.00%
2021/07/14	0	0.00	1	9.48	9.46	-1	22,099	0.00%
2021/07/13	0	0.00	44	9.50	9.47	-44	22,917	-0.19%
2021/07/12	5	9.50	56	9.50	9.49	-51	23,037	-0.22%
2021/07/09	5	9.44	0	0.00	9.48	5	22,974	0.02%
2021/07/08	12	9.45	2	9.45	9.48	10	23,047	0.04%
2021/07/07	0	0.00	1	9.45	9.44	-1	23,134	0.00%
2021/07/06	8	9.44	1	9.44	9.48	7	23,259	0.03%
2021/07/05	1	9.41	22	9.43	9.46	-21	23,258	-0.09%
2021/07/02	6.1	9.41	44	9.41	9.40	-37.9	23,253	-0.16%
2021/07/01	0	0.00	27	9.41	9.42	-27	23,245	-0.12%
2021/06/30	0.4	9.45	14.3	9.43	9.45	-13.9	23,302	-0.06%
2021/06/24	3	9.43	0	0.00	9.44	3	23,893	0.01%
2021/06/23	0	0.00	1	9.51	9.47	-1	23,854	0.00%
2021/06/21	6	9.38	1	9.38	9.36	5	23,768	0.02%
2021/06/18	3	9.42	0	0.00	9.40	3	23,606	0.01%
2021/06/17	4	9.45	0	0.00	9.45	4	23,321	0.02%
2021/06/16	6	9.46	0	0.00	9.45	6	23,480	0.03%
2021/06/10	5	9.51	2	9.51	9.52	3	23,674	0.01%
2021/06/09	8	9.47	1	9.49	9.48	7	23,698	0.03%
2021/06/08	27	9.48	0	0.00	9.48	27	23,658	0.11%
2021/06/07	5	9.50	0	0.00	9.51	5	23,796	0.02%
2021/06/03	2	9.66	0	0.00	9.65	2	24,046	0.01%
2021/06/02	1	9.62	0	0.00	9.65	1	23,997	0.00%
2021/06/01	1.1	9.59	0	0.00	9.59	1.1	23,803	0.00%
2021/05/31	0	0.00	6	9.60	9.61	-6	23,956	-0.03%
2021/05/28	0	0.00	4	9.53	9.56	-4	24,026	-0.02%
2021/05/27	1	9.39	0	0.00	9.39	1	23,860	0.00%
2021/05/26	5	9.43	5.3	9.46	9.47	-0.3	23,047	0.00%
2021/05/25	5	9.39	5	9.42	9.42	0	23,052	0.00%
2021/05/24	2	9.36	0	0.00	9.37	2	22,981	0.01%
2021/05/21	5	9.38	0	0.00	9.41	5	22,952	0.02%
2021/05/20	4	9.30	0.7	9.37	9.35	3.3	22,791	0.01%
2021/05/19	11	9.43	0	0.00	9.36	11	22,619	0.05%
2021/05/18	14	9.45	0	0.00	9.48	14	22,314	0.06%
2021/05/17	22	9.41	1	9.37	9.31	21	22,238	0.09%
2021/05/14	0	0.00	2	9.70	9.63	-2	21,804	-0.01%
2021/05/13	43	9.54	0	0.00	9.53	43	21,612	0.20%
2021/05/12	34.9	9.61	2	9.70	9.64	32.9	21,153	0.16%
2021/05/11	20	10.03	6	10.00	9.95	14	19,954	0.07%
2021/05/10	0	0.00	2	10.10	10.15	-2	19,577	-0.01%
2021/05/07	8	10.00	0	0.00	9.99	8	19,452	0.04%
2021/05/06	2	9.93	0	0.00	9.92	2	19,365	0.01%
2021/05/05	7	9.88	0	0.00	9.90	7	19,256	0.04%
2021/05/04	104	9.99	161.4	9.97	9.83	-57.4	19,167	-0.30%	大買/大賣/
2021/05/03	0	0.00	18	10.05	10.05	-18	18,680	-0.10%
2021/04/28	0	0.00	5	10.15	10.15	-5	18,571	-0.03%
2021/04/26	0	0.00	11.2	10.15	10.20	-11.2	18,503	-0.06%
2021/04/23	15.2	10.05	4.1	10.10	10.05	11.1	18,318	0.06%
2021/04/22	1	10.10	15	10.13	10.10	-14	18,307	-0.08%
2021/04/21	10	10.05	0	0.00	10.05	10	17,748	0.06%
2021/04/20	25	10.05	33	10.25	10.20	-8	17,597	-0.05%
2021/04/19	32.1	10.08	58	10.16	10.20	-25.9	17,294	-0.15%
2021/04/16	0.9	9.89	1	9.96	9.97	-0.1	16,507	0.00%
2021/04/14	1	9.83	5	9.80	9.80	-4	16,255	-0.02%
2021/04/13	1	9.88	2	9.88	9.85	-1	16,212	-0.01%
2021/04/12	0	0.00	55	9.76	9.88	-55	16,000	-0.34%
2021/04/09	4.2	9.76	0	0.00	9.77	4.2	15,884	0.03%
2021/04/08	3	9.80	0	0.00	9.80	3	15,897	0.02%
2021/04/07	5	9.84	0	0.00	9.84	5	16,107	0.03%
2021/04/06	1	9.86	0	0.00	9.87	1	16,001	0.01%
2021/04/01	6	9.89	0	0.00	9.93	6	15,792	0.04%
2021/03/31	1	9.91	12	9.94	9.96	-11	15,638	-0.07%
2021/03/30	2	10.00	8.6	10.05	10.00	-6.6	15,260	-0.04%
2021/03/29	5	9.90	23	9.95	9.98	-18	15,007	-0.12%
2021/03/25	1	9.78	0	0.00	9.82	1	14,973	0.01%
2021/03/22	3	9.76	0	0.00	9.77	3	15,067	0.02%
2021/03/19	30	9.69	0	0.00	9.69	30	15,238	0.20%
2021/03/18	0.1	9.77	0	0.00	9.76	0.1	15,139	0.00%
2021/03/17	11	9.79	0	0.00	9.77	11	15,139	0.07%
2021/03/16	1	9.83	2	9.82	9.87	-1	15,003	-0.01%
2021/03/15	0	0.00	7.3	9.79	9.80	-7.3	15,058	-0.05%
2021/03/12	3	9.73	0.5	9.73	9.75	2.6	15,253	0.02%
2021/03/11	6	9.77	9.1	9.79	9.73	-3.1	15,310	-0.02%
2021/03/10	0	0.00	4	9.70	9.70	-4	15,122	-0.03%
2021/03/09	2	9.55	0	0.00	9.63	2	14,985	0.01%
2021/03/08	3	9.55	0	0.00	9.52	3	14,772	0.02%
2021/03/05	1	9.51	3.2	9.55	9.55	-2.2	14,755	-0.01%
2021/03/04	2.1	9.50	0	0.00	9.54	2.1	15,234	0.01%
2021/03/03	4	9.53	0	0.00	9.61	4	15,068	0.03%
2021/03/02	5	9.40	0	9.50	9.40	5	14,804	0.03%
2021/02/26	8	9.56	0	0.00	9.47	8	14,663	0.05%
2021/02/25	10	9.63	0	0.00	9.68	10	14,092	0.07%
2021/02/24	1	9.63	2	9.66	9.59	-1	13,992	-0.01%
2021/02/23	1	9.50	9	9.52	9.56	-8	13,850	-0.06%
2021/02/22	0	9.48	35	9.47	9.45	-35	13,764	-0.25%
2021/02/19	0.1	9.40	53	9.42	9.47	-52.9	13,731	-0.39%
2021/02/18	1.3	9.43	0	0.00	9.42	1.3	13,697	0.01%
2021/02/17	0	0.00	2.9	9.37	9.44	-2.9	13,765	-0.02%
2021/02/05	2	9.31	0	0.00	9.29	2	13,509	0.01%
2021/02/03	1	9.25	0	0.00	9.30	1	13,897	0.01%
2021/02/01	2	9.20	0	0.00	9.23	2	14,241	0.01%
2021/01/29	5	9.17	0	0.00	9.10	5	14,235	0.04%
2021/01/28	2	9.23	0	0.00	9.21	2	13,922	0.01%
2021/01/27	2	9.29	0	0.00	9.26	2	13,776	0.01%
2021/01/26	5	9.29	0	0.00	9.28	5	13,733	0.04%
2021/01/25	10	9.28	0	0.00	9.36	10	13,666	0.07%
2021/01/22	3	9.27	0	0.00	9.26	3	13,710	0.02%
2021/01/21	4.1	9.39	1	9.38	9.34	3.1	13,475	0.02%
2021/01/20	32	9.42	4	9.39	9.35	28	13,317	0.21%
2021/01/19	9	9.52	0	0.00	9.48	9	12,957	0.07%
2021/01/18	17	9.48	0	0.00	9.47	17	12,963	0.13%
2021/01/15	5	9.62	0	0.00	9.56	5	12,782	0.04%
2021/01/14	5	9.65	0	0.00	9.65	5	12,701	0.04%
2021/01/13	1	9.69	0	0.00	9.65	1	12,669	0.01%
2021/01/12	1	9.75	0	0.00	9.64	1	12,630	0.01%
2021/01/11	0	0.00	45	9.77	9.80	-45	12,524	-0.36%
2021/01/08	0.7	9.72	0	0.00	9.75	0.7	12,363	0.01%
2021/01/07	0	0.00	0.2	9.65	9.65	-0.2	12,187	0.00%
2021/01/06	11	9.68	0	0.00	9.64	11	12,166	0.09%
2021/01/05	1	9.69	0	0.00	9.73	1	12,020	0.01%
2020/12/31	3.4	9.69	0	0.00	9.73	3.4	11,960	0.03%
2020/12/30	0	0.00	7	9.63	9.69	-7	11,869	-0.06%
2020/12/28	0.1	9.59	0	0.00	9.59	0.1	11,587	0.00%
2020/12/24	0.6	9.58	0	0.00	9.58	0.6	11,685	0.00%
2020/12/23	1	9.50	0	0.00	9.50	1	11,787	0.01%
2020/12/22	6	9.57	0.8	9.58	9.52	5.2	11,791	0.04%
2020/12/21	0.8	9.58	0	0.00	9.61	0.8	12,034	0.01%
2020/12/18	8	9.50	1.7	9.58	9.43	6.3	12,087	0.05%
2020/12/17	0	0.00	5	9.60	9.57	-5	12,111	-0.04%
2020/12/16	4	9.61	6	9.59	9.59	-2	12,281	-0.02%
2020/12/15	5	9.50	0	0.00	9.48	5	12,309	0.04%
2020/12/14	1	9.58	0	0.00	9.56	1	12,111	0.01%
2020/12/10	19	9.57	0	0.00	9.60	19	12,017	0.16%
2020/12/09	11.1	9.53	0	0.00	9.53	11.1	11,917	0.09%
2020/12/08	14.1	9.69	0	0.00	9.67	14.1	11,665	0.12%
2020/12/07	11	9.88	3	9.88	9.86	8	11,400	0.07%
2020/12/04	1	9.88	0	0.00	9.88	1	11,377	0.01%
2020/12/03	0	0.00	4	9.87	9.87	-4	11,349	-0.04%
2020/12/02	0	0.00	1	9.87	9.85	-1	11,477	-0.01%
2020/12/01	3	9.89	0	0.00	9.91	3	11,536	0.03%
2020/11/30	4	9.87	1	9.88	9.95	3	11,692	0.03%
2020/11/26	0	0.00	9	9.90	9.90	-9	11,696	-0.08%
2020/11/24	2	9.86	0	0.00	9.87	2	12,255	0.02%
2020/11/23	1	9.93	0	0.00	9.90	1	12,304	0.01%
2020/11/20	0	0.00	2.5	9.89	9.89	-2.5	12,294	-0.02%
2020/11/19	2	9.86	10	9.91	9.85	-8	12,323	-0.06%
2020/11/18	2	9.93	2	9.92	9.93	0	12,310	0.00%
2020/11/16	0	0.00	28.6	9.85	9.89	-28.6	12,725	-0.22%
2020/11/12	1.1	9.94	11	10.02	9.90	-9.9	12,607	-0.08%
2020/11/11	10	9.95	14	10.05	10.10	-4	12,516	-0.03%
2020/11/10	2.8	9.91	7.9	9.89	9.93	-5.1	12,177	-0.04%
2020/11/09	2	9.71	6	9.70	9.76	-4	11,894	-0.03%
2020/11/06	8	9.63	9	9.65	9.66	-1	11,817	-0.01%
2020/11/05	0	0.00	0.5	9.64	9.62	-0.5	11,868	0.00%
2020/11/04	2	9.60	0	0.00	9.64	2	11,973	0.02%
2020/11/03	2	9.62	0	0.00	9.60	2	12,020	0.02%
2020/11/02	70	9.47	10	9.46	9.57	60	12,110	0.50%
2020/10/30	7	9.43	20	9.49	9.40	-13	12,215	-0.11%
2020/10/29	11	9.50	0	0.00	9.50	11	12,145	0.09%
2020/10/28	2.1	9.59	0	0.00	9.59	2.1	12,260	0.02%
2020/10/27	2	9.67	0	0.00	9.68	2	12,322	0.02%
2020/10/26	0.6	9.77	0	0.00	9.75	0.6	12,402	0.00%
2020/10/23	5	9.58	0	0.00	9.63	5	12,500	0.04%
2020/10/22	10	9.48	0	0.00	9.48	10	12,666	0.08%
2020/10/21	5	9.50	28	9.51	9.46	-23	12,874	-0.18%
2020/10/20	1	9.50	0	0.00	9.50	1	13,003	0.01%
2020/10/19	0	0.00	20	9.56	9.57	-20	13,238	-0.15%
2020/10/15	5	9.57	0	0.00	9.57	5	14,678	0.03%
2020/10/14	0	0.00	19	9.61	9.63	-19	15,015	-0.13%
2020/10/13	10	9.67	0	0.00	9.67	10	15,231	0.07%
2020/10/12	11	9.72	1	9.70	9.77	10	15,530	0.06%
2020/10/08	5	9.80	10	9.80	9.79	-5	15,562	-0.03%
2020/10/07	0	0.00	3	9.84	9.84	-3	15,558	-0.02%
2020/10/06	13	9.77	0.3	9.80	9.78	12.7	15,614	0.08%
2020/10/05	15	9.65	0	0.00	9.69	15	15,734	0.10%
2020/09/29	3	9.57	0	0.00	9.55	3	15,895	0.02%
2020/09/28	5	9.45	201	9.57	9.56	-196	16,090	-1.22%	大賣/鉅額交易
2020/09/25	202	9.30	0	0.00	9.33	202	16,178	1.25%	大買/鉅額交易
2020/09/24	22	9.30	1	9.34	9.21	21	16,178	0.13%
2020/09/23	31	9.54	0	0.00	9.52	31	15,949	0.19%
2020/09/22	2	9.67	0	0.00	9.63	2	15,678	0.01%
2020/09/21	11	9.81	0	0.00	9.78	11	15,532	0.07%
2020/09/16	4	9.86	1	9.88	9.86	3	15,579	0.02%
2020/09/15	2	9.88	0	0.00	9.90	2	15,501	0.01%
2020/09/14	1	9.89	0	0.00	9.89	1	15,719	0.01%
2020/09/11	1	9.92	0	0.00	9.93	1	15,741	0.01%
2020/09/10	0.2	9.96	209	9.91	9.95	-208.8	15,778	-1.32%	大賣/鉅額交易
2020/09/09	3	9.89	27	9.92	9.90	-24	15,876	-0.15%
2020/09/08	5	9.98	0	10.00	9.98	5	16,085	0.03%
2020/09/07	3	9.82	0.6	9.95	9.93	2.4	16,374	0.01%
2020/09/04	23.3	9.88	0	0.00	9.87	23.3	16,597	0.14%
2020/09/03	4.2	9.87	2	9.91	9.92	2.2	16,620	0.01%
2020/09/02	9	9.93	1	9.92	9.91	8	16,552	0.05%
2020/09/01	41	9.99	25	10.01	9.97	16	16,624	0.10%
2020/08/31	99.5	10.00	91	10.05	10.00	8.5	16,532	0.05%
2020/08/28	156.8	10.05	158	10.10	10.05	-1.2	16,311	-0.01%	大買/大賣/
2020/08/27	53	10.05	52.5	10.10	10.05	0.5	16,618	0.00%
2020/08/26	101.7	10.05	105	10.10	10.10	-3.3	16,673	-0.02%	大買/大賣/
2020/08/25	201	10.04	204	10.05	10.05	-3	16,880	-0.02%	大買/大賣/
2020/08/24	85	10.01	76	10.05	10.00	9	17,337	0.05%
2020/08/21	169	10.05	174	10.08	10.10	-5	17,590	-0.03%	大買/大賣/
2020/08/20	170	10.09	152	10.11	10.00	18	17,626	0.10%	大買/大賣/
2020/08/19	4	10.20	4	10.25	10.15	0	17,359	0.00%
2020/08/18	19	10.10	18	10.15	10.20	1	17,412	0.01%
2020/08/17	76	10.12	75	10.15	10.20	1	17,460	0.01%
2020/08/14	69	10.05	69	10.10	10.15	0	17,574	0.00%
2020/08/13	3	10.10	0	0.00	10.10	3	17,579	0.02%
2020/08/12	201	10.07	196	10.10	10.10	5	17,686	0.03%	大買/大賣/
2020/08/10	1	10.20	0	0.00	10.20	1	17,809	0.01%
2020/08/07	11	10.15	0	0.00	10.10	11	17,786	0.06%
2020/08/06	6	10.10	1	10.10	10.15	5	17,849	0.03%
2020/08/05	11	10.05	0	0.00	10.05	11	17,961	0.06%
2020/08/04	2	10.05	0	0.00	10.05	2	18,197	0.01%
2020/08/03	13	10.04	0	0.00	10.00	13	18,131	0.07%
2020/07/31	3	10.17	0.4	10.20	10.10	2.6	18,189	0.01%
2020/07/30	3	10.10	0	0.00	10.20	3	18,200	0.02%
2020/07/29	8	10.17	1	10.20	10.10	7	18,256	0.04%
2020/07/28	28	10.09	13	10.10	10.10	15	18,338	0.08%
2020/07/27	10	10.21	6.2	10.25	10.15	3.8	18,541	0.02%
2020/07/24	20	10.40	1	10.45	10.35	19	18,667	0.10%
2020/07/23	34	10.50	0	0.00	10.45	34	18,661	0.18%
2020/07/22	47	10.58	49.9	10.59	10.60	-2.9	18,583	-0.02%
2020/07/21	32.2	11.13	8	11.10	11.15	24.2	17,981	0.13%
2020/07/20	32	11.10	3	11.10	11.10	29	17,350	0.17%
2020/07/17	8	11.10	16	11.08	11.10	-8	17,135	-0.05%
2020/07/16	0	0.00	2	11.10	11.10	-2	17,182	-0.01%
2020/07/14	2.4	10.99	0	0.00	10.95	2.4	17,162	0.01%
2020/07/10	0.2	10.95	0	0.00	10.95	0.2	17,741	0.00%
2020/07/09	0.2	11.05	0	11.05	11.05	0.2	17,843	0.00%
2020/07/08	0.2	11.15	0	0.00	11.15	0.2	18,064	0.00%
2020/07/07	2.3	10.96	0	0.00	11.00	2.3	18,325	0.01%
2020/07/06	5.3	10.96	2	11.00	11.05	3.3	18,546	0.02%
2020/07/03	0.2	10.95	7	10.94	10.90	-6.8	18,613	-0.04%
2020/07/02	5.1	10.90	6.1	10.95	10.95	-1	18,838	-0.01%
2020/07/01	1.1	10.85	10	10.85	10.85	-8.9	19,013	-0.05%
2020/06/30	0	10.90	0.2	10.90	10.80	-0.2	19,193	0.00%
2020/06/29	0.3	10.85	0.1	10.85	10.75	0.2	19,503	0.00%
2020/06/24	0.5	10.90	3	10.87	10.85	-2.5	19,721	-0.01%
2020/06/23	6	10.82	0	0.00	10.90	6	20,159	0.03%
2020/06/22	4	10.84	5.3	10.90	10.90	-1.3	20,145	-0.01%
2020/06/19	10	10.90	10	10.93	10.80	0	20,664	0.00%
2020/06/18	12	10.90	5	10.95	10.90	7	20,861	0.03%
2020/06/17	7	10.91	12	10.90	11.00	-5	21,170	-0.02%
2020/06/16	2	10.95	9	10.95	10.95	-7	21,783	-0.03%
2020/06/15	14	10.82	0	0.00	10.80	14	22,865	0.06%
2020/06/12	8	10.84	0	0.00	10.90	8	23,260	0.03%
2020/06/11	24	11.03	0	0.00	11.00	24	23,838	0.10%
2020/06/10	50	11.20	21	11.20	11.20	29	24,163	0.12%
2020/06/09	8	11.15	4	11.15	11.15	4	25,167	0.02%
2020/06/08	6	11.19	5	11.25	11.20	1	25,780	0.00%
2020/06/05	6	11.21	9	11.26	11.20	-3	25,765	-0.01%
2020/06/04	11	11.22	3	11.15	11.20	8	26,450	0.03%
2020/06/03	27	11.12	10	11.03	11.15	17	27,285	0.06%
2020/06/02	8	10.85	5	10.88	10.85	3	27,129	0.01%
2020/06/01	0	10.85	203.2	10.80	10.85	-203.2	27,072	-0.75%	大賣/鉅額交易
2020/05/29	181.1	10.60	2	10.70	10.60	179.1	26,992	0.66%	大買/鉅額交易
2020/05/28	44	10.71	12	10.78	10.65	32	26,681	0.12%
2020/05/27	12	10.76	10	10.80	10.80	2	27,044	0.01%
2020/05/26	27.1	10.74	25.1	10.74	10.70	2.1	27,325	0.01%
2020/05/25	25.1	10.62	15	10.65	10.65	10	27,340	0.04%
2020/05/22	25	10.68	20.1	10.72	10.65	5	27,448	0.02%
2020/05/21	10.1	10.75	31	10.77	10.80	-21	27,603	-0.08%
2020/05/20	13	10.70	10.1	10.75	10.75	3	28,065	0.01%
2020/05/19	10.1	10.70	10	10.75	10.75	0.1	28,154	0.00%
2020/05/18	3	10.60	1	10.60	10.60	2	28,191	0.01%
2020/05/15	12	10.66	36	10.71	10.60	-24	28,229	-0.09%
2020/05/14	19	10.68	10	10.72	10.70	9	28,086	0.03%
2020/05/13	23	10.72	18	10.76	10.70	5	28,045	0.02%
2020/05/12	12	10.75	0.1	10.85	10.75	12	28,035	0.04%
2020/05/11	15.1	10.83	22	10.76	10.85	-6.9	28,067	-0.02%
2020/05/08	11	10.60	10	10.65	10.60	1	27,904	0.00%
2020/05/07	5	10.50	7	10.55	10.60	-2	28,301	-0.01%
2020/05/06	6	10.55	7	10.59	10.55	-1	28,191	0.00%
2020/05/05	18	10.62	10	10.69	10.55	8	28,282	0.03%
2020/05/04	14	10.54	10	10.60	10.55	4	28,321	0.01%
2020/04/30	0	10.90	13	10.80	10.85	-13	28,349	-0.05%
2020/04/29	2	10.53	12	10.50	10.65	-10	28,719	-0.03%
2020/04/28	10	10.35	10	10.40	10.35	0	28,685	0.00%
2020/04/27	2	10.28	0	0.00	10.30	2	29,638	0.01%
2020/04/24	2	10.15	1	10.15	10.15	1	29,920	0.00%
2020/04/23	2	10.15	0	0.00	10.25	2	30,030	0.01%
2020/04/22	80	10.10	0	0.00	10.15	80	29,989	0.27%
2020/04/21	19	10.14	0	0.00	10.10	19	29,929	0.06%
2020/04/20	5	10.40	0	0.00	10.35	5	29,768	0.02%
2020/04/17	8	10.63	19	10.65	10.50	-11	29,919	-0.04%
2020/04/16	2	10.50	0	0.00	10.55	2	29,751	0.01%
2020/04/15	13	10.59	0	0.00	10.65	13	29,474	0.04%
2020/04/14	32	10.40	5	10.35	10.45	27	29,437	0.09%
2020/04/13	12	10.20	54	10.21	10.20	-42	29,348	-0.14%
2020/04/10	14	10.36	27	10.30	10.45	-13	29,087	-0.04%
2020/04/09	14	9.99	2	9.90	10.05	12	28,815	0.04%
2020/04/08	7	9.81	0	0.00	9.84	7	28,381	0.02%
2020/04/07	3	9.71	6	9.77	9.72	-3	28,152	-0.01%
2020/04/06	20	9.55	0	0.00	9.59	20	27,910	0.07%
2020/04/01	36	9.62	1	9.62	9.58	35	28,151	0.12%
2020/03/31	3	9.55	0	0.00	9.69	3	27,994	0.01%
2020/03/30	12	9.67	0	0.00	9.68	12	27,578	0.04%
2020/03/27	2	9.84	1	9.96	9.86	1	27,234	0.00%
2020/03/26	4	9.73	4	9.67	9.72	0	26,820	0.00%
2020/03/25	118	9.72	2.5	9.64	9.80	115.5	26,882	0.43%	大買/鉅額交易
2020/03/24	5	9.34	1	9.48	9.30	4	26,531	0.01%
2020/03/23	30.5	9.01	0	0.00	9.00	30.5	26,312	0.12%
2020/03/20	4	9.34	4	9.27	9.46	0	26,101	0.00%
2020/03/19	57	8.65	41	9.06	8.61	16	25,510	0.06%
2020/03/18	10.5	9.56	48	9.58	9.48	-37.5	24,421	-0.15%
2020/03/17	17	9.80	5	9.80	9.73	12	23,846	0.05%
2020/03/16	39	10.11	10	10.18	10.00	29	22,979	0.13%
2020/03/13	31	10.05	30	10.06	10.30	1	22,372	0.00%
2020/03/12	31	10.87	14	10.85	10.70	17	21,272	0.08%
2020/03/11	14	11.25	0	0.00	11.20	14	20,545	0.07%
2020/03/10	23	11.08	7	11.01	11.20	16	20,254	0.08%
2020/03/09	64	11.38	0	0.00	11.30	64	19,438	0.33%
2020/03/06	6	11.83	1	11.85	11.80	5	18,286	0.03%
2020/03/04	3	11.82	0	0.00	11.90	3	18,257	0.02%
2020/03/02	18	11.79	1	11.85	11.80	17	18,055	0.09%
2020/02/27	3	12.00	0	0.00	12.00	3	17,920	0.02%
2020/02/26	13	12.05	0	0.00	12.05	13	17,701	0.07%
2020/02/25	1	12.00	0	0.00	12.05	1	17,525	0.01%
2020/02/24	16	12.10	6	12.10	12.10	10	17,463	0.06%
2020/02/21	28	12.15	0	0.00	12.15	28	17,300	0.16%
2020/02/20	3	12.25	0	0.00	12.25	3	16,697	0.02%
2020/02/19	2	12.25	4	12.28	12.30	-2	16,645	-0.01%
2020/02/18	7	12.19	0	0.00	12.25	7	16,650	0.04%
2020/02/17	11	12.20	0	0.00	12.15	11	16,780	0.07%
2020/02/14	9	12.19	0	0.00	12.15	9	16,886	0.05%
2020/02/13	6	12.23	0	0.00	12.20	6	16,934	0.04%
2020/02/12	14	12.16	0	0.00	12.15	14	17,307	0.08%
2020/02/11	4	12.20	1	12.15	12.15	3	17,243	0.02%
2020/02/10	6	12.09	0	0.00	12.20	6	17,214	0.03%
2020/02/07	3	12.33	0	0.00	12.30	3	17,079	0.02%
2020/02/06	1	12.40	14	12.40	12.45	-13	17,108	-0.08%
2020/02/05	1	12.35	0	0.00	12.30	1	17,096	0.01%
2020/02/04	459	12.10	560	12.15	12.30	-101	17,042	-0.59%	大買/大賣/鉅額交易
2020/02/03	808	12.07	680	12.11	12.10	128	17,173	0.75%	大買/大賣/鉅額交易
2020/01/31	16	12.38	50.5	12.38	12.35	-34.5	16,566	-0.21%
2020/01/30	44	12.36	40.7	12.33	12.30	3.3	16,285	0.02%
2020/01/20	2,333	12.75	2,300	12.73	12.75	33	15,191	0.22%	大買/大賣/
2020/01/17	305	12.56	318	12.60	12.65	-13	14,756	-0.09%	大買/大賣/
2020/01/16	170	12.50	873	12.55	12.55	-703	14,604	-4.81%	大買/大賣/鉅額交易
2020/01/15	990	12.52	299	12.52	12.50	691	14,593	4.74%	大買/大賣/鉅額交易
2020/01/14	11	12.57	0	0.00	12.60	11	14,515	0.08%
2020/01/13	1,322	12.55	1,322	12.52	12.60	0	14,462	0.00%	大買/大賣/
2020/01/10	993	12.45	997	12.50	12.50	-4	14,313	-0.03%	大買/大賣/
2020/01/09	449	12.45	800	12.50	12.45	-351	14,208	-2.47%	大買/大賣/鉅額交易
2020/01/08	709	12.45	499	12.45	12.40	210	14,297	1.47%	大買/大賣/鉅額交易
2020/01/07	1,777	12.55	1,845	12.50	12.50	-68	13,964	-0.49%	大買/大賣/
2020/01/06	912	12.55	670	12.60	12.55	242	13,862	1.75%	大買/大賣/鉅額交易
2020/01/03	700	12.60	710	12.61	12.65	-10	13,910	-0.07%	大買/大賣/
2020/01/02	700	12.60	1,062	12.63	12.60	-362	13,900	-2.60%	大買/大賣/鉅額交易
2019/12/31	1,259	12.60	738	12.65	12.60	521	14,012	3.72%	大買/大賣/鉅額交易
2019/12/30	822	12.60	984	12.65	12.65	-162	14,121	-1.15%	大買/大賣/鉅額交易
2019/12/27	2,034	12.68	2,002	12.60	12.60	32	15,582	0.21%	大買/大賣/
2019/12/26	92.8	12.55	110	12.60	12.55	-17.3	15,811	-0.11%	大賣/
2019/12/25	264	12.55	350	12.60	12.55	-86	15,934	-0.54%	大買/大賣/
2019/12/24	482.4	12.55	309	12.60	12.60	173.4	16,059	1.08%	大買/大賣/鉅額交易
2019/12/23	919	12.50	1,000	12.56	12.60	-81	16,221	-0.50%	大買/大賣/
2019/12/20	500	12.54	503	12.58	12.55	-3	16,348	-0.02%	大買/大賣/
2019/12/19	1,102	12.55	1,105	12.60	12.55	-3	16,260	-0.02%	大買/大賣/
2019/12/18	984	12.54	974	12.58	12.60	10	16,479	0.06%	大買/大賣/
2019/12/17	509	12.48	517	12.50	12.55	-8	16,753	-0.05%	大買/大賣/
2019/12/13	3	12.45	2	12.50	12.45	1	17,457	0.01%
2019/12/12	2	12.45	0	0.00	12.50	2	17,471	0.01%
2019/12/11	1	12.40	0.4	12.45	12.40	0.6	17,508	0.00%
2019/12/10	5	12.40	0	0.00	12.40	5	17,531	0.03%
2019/12/09	39	12.44	1	12.40	12.40	38	17,572	0.22%
2019/12/04	3	12.40	0	0.00	12.40	3	17,945	0.02%
2019/12/02	3	12.42	10	12.45	12.40	-7	18,039	-0.04%
2019/11/28	1.5	12.55	0	0.00	12.55	1.5	17,857	0.01%
2019/11/27	3	12.50	89	12.55	12.55	-86	17,908	-0.48%
2019/11/26	15	12.53	1	12.60	12.60	14	17,876	0.08%
2019/11/25	0	0.00	0.7	12.55	12.55	-0.7	17,415	0.00%
2019/11/22	2	12.45	0	0.00	12.40	2	17,526	0.01%
2019/11/18	2.5	12.51	0	0.00	12.55	2.5	17,909	0.01%
2019/11/15	1	12.55	0	0.00	12.45	1	18,040	0.01%
2019/11/14	8	12.41	0	0.00	12.40	8	18,048	0.04%
2019/11/13	18.3	12.45	0	0.00	12.45	18.3	18,177	0.10%
2019/11/12	8	12.50	10.9	12.50	12.55	-2.9	18,323	-0.02%
2019/11/11	11	12.51	11	12.50	12.50	0	18,937	0.00%
2019/11/08	2	12.70	1	12.70	12.70	1	19,216	0.01%
2019/11/07	3	12.70	0	0.00	12.75	3	19,685	0.02%
2019/11/06	50	12.67	27	12.72	12.75	23	19,622	0.12%
2019/11/05	4	12.74	20	12.75	12.80	-16	19,560	-0.08%
2019/11/04	15	12.75	1	12.75	12.80	14	19,833	0.07%
2019/11/01	4	12.73	0	0.00	12.75	4	19,890	0.02%
2019/10/31	9	12.81	9	12.83	12.85	0	20,106	0.00%
2019/10/30	10	12.62	0	0.00	12.65	10	19,862	0.05%
2019/10/29	5	12.60	0	0.00	12.60	5	19,881	0.03%
2019/10/28	1	12.60	0	0.00	12.55	1	20,008	0.00%
2019/10/25	1	12.60	30	12.60	12.65	-29	20,115	-0.14%
2019/10/23	9	12.55	0	0.00	12.55	9	20,177	0.04%
2019/10/22	0	0.00	0.1	12.70	12.70	-0.1	20,208	0.00%
2019/10/18	8	12.57	0	0.00	12.60	8	20,224	0.04%
2019/10/17	9	12.64	0.3	12.70	12.70	8.8	20,182	0.04%
2019/10/16	10	12.65	5	12.70	12.65	5	20,374	0.02%
2019/10/15	11	12.60	0	0.00	12.65	11	20,423	0.05%
2019/10/14	5	12.60	0	0.00	12.60	5	20,669	0.02%
2019/10/09	14	12.52	53	12.54	12.45	-39	20,699	-0.19%
2019/10/07	4	12.50	0	0.00	12.50	4	20,640	0.02%
2019/10/04	0.5	12.60	0	0.00	12.55	0.5	20,633	0.00%
2019/10/03	35	12.52	220	12.62	12.55	-185	20,551	-0.90%	大賣/鉅額交易
2019/10/02	200	12.40	9	12.85	12.40	191	19,129	1.00%	大買/鉅額交易
2019/10/01	0	0.00	25	12.85	12.85	-25	18,562	-0.13%
2019/09/27	0	0.00	29	12.80	12.75	-29	18,647	-0.16%
2019/09/26	0	0.00	1	12.85	12.85	-1	19,772	-0.01%
2019/09/25	0	0.00	31.5	12.80	12.85	-31.5	21,143	-0.15%
2019/09/24	5	12.85	0.3	12.95	12.90	4.7	21,140	0.02%
2019/09/23	9	12.86	0	0.00	12.80	9	21,062	0.04%
2019/09/20	10	12.90	3	12.85	13.00	7	20,802	0.03%
2019/09/19	453.3	12.60	455.2	12.55	12.75	-2	20,400	-0.01%	大買/大賣/
2019/09/18	897	12.35	948.3	12.36	12.45	-51.3	19,723	-0.26%	大買/大賣/
2019/09/17	481	12.26	474.5	12.31	12.30	6.5	19,723	0.03%	大買/大賣/
2019/09/16	1,395	12.26	1,406.3	12.30	12.30	-11.3	20,123	-0.06%	大買/大賣/
2019/09/12	686	12.28	636	12.35	12.25	50	20,284	0.25%	大買/大賣/
2019/09/11	813	12.25	813	12.30	12.30	0	20,609	0.00%	大買/大賣/
2019/09/10	1,347	12.25	1,323	12.30	12.30	24	20,811	0.12%	大買/大賣/
2019/09/09	391	12.25	472	12.30	12.25	-81	20,857	-0.39%	大買/大賣/
2019/09/06	700	12.29	622	12.31	12.25	78	20,924	0.37%	大買/大賣/
2019/09/05	365	12.29	360	12.33	12.35	5	21,157	0.02%	大買/大賣/
2019/09/04	213	12.16	212	12.21	12.25	1	22,128	0.00%	大買/大賣/
2019/09/03	87	12.20	67	12.25	12.20	20	22,444	0.09%
2019/09/02	13	12.23	0	0.00	12.25	13	22,875	0.06%
2019/08/30	2	12.15	7	12.25	12.30	-5	23,752	-0.02%
2019/08/29	11	12.20	0	0.00	12.20	11	24,257	0.05%
2019/08/28	5	12.20	26	12.25	12.25	-21	24,762	-0.08%
2019/08/27	5	12.15	0.7	12.15	12.05	4.3	25,238	0.02%
2019/08/26	26	12.07	9	12.05	12.05	17	25,454	0.07%
2019/08/23	12	12.20	8	12.20	12.20	4	25,491	0.02%
2019/08/22	17	12.29	0	0.00	12.30	17	25,413	0.07%
2019/08/21	17	12.33	0	0.00	12.30	17	25,569	0.07%
2019/08/20	7	12.52	4	12.45	12.45	3	25,381	0.01%
2019/08/19	6	12.50	5	12.55	12.50	1	25,279	0.00%
2019/08/16	1	12.40	5	12.55	12.50	-4	25,381	-0.02%
2019/08/15	33	12.50	1	12.50	12.50	32	25,253	0.13%
2019/08/14	17	12.68	19	12.66	12.65	-2	25,443	-0.01%
2019/08/13	25	13.38	0	0.00	13.40	25	24,937	0.10%
2019/08/12	2	13.45	25	13.46	13.50	-23	24,365	-0.09%
2019/08/08	1	13.40	30	13.35	13.35	-29	23,843	-0.12%
2019/08/07	15	13.33	2.2	13.35	13.30	12.8	23,835	0.05%
2019/08/06	14	13.14	1	13.10	13.15	13	23,884	0.05%
2019/08/05	7	13.28	0	0.00	13.25	7	23,735	0.03%
2019/08/02	9	13.29	1	13.30	13.30	8	23,835	0.03%
2019/08/01	3	13.43	0	0.00	13.40	3	23,730	0.01%
2019/07/31	5	13.45	0	0.00	13.40	5	23,808	0.02%
2019/07/30	21	13.44	2	13.40	13.40	19	23,957	0.08%
2019/07/29	0	0.00	3	13.40	13.45	-3	24,092	-0.01%
2019/07/25	5	13.45	10	13.45	13.45	-5	24,450	-0.02%
2019/07/24	12	13.40	0	0.00	13.30	12	24,777	0.05%
2019/07/19	0	0.00	3.2	13.35	13.30	-3.2	26,063	-0.01%
2019/07/18	3	13.27	0	0.00	13.30	3	26,096	0.01%
2019/07/17	4	13.36	0	0.00	13.35	4	25,998	0.02%
2019/07/16	44	13.35	0	0.00	13.35	44	25,934	0.17%
2019/07/15	2	13.48	0	0.00	13.50	2	25,743	0.01%
2019/07/11	0	0.00	1	13.50	13.45	-1	25,828	0.00%
2019/07/10	0	0.00	9	13.45	13.45	-9	25,915	-0.03%
2019/07/09	3	13.35	14	13.32	13.30	-11	25,950	-0.04%
2019/07/08	3	13.35	2	13.35	13.35	1	26,083	0.00%
2019/07/05	1	13.35	0	0.00	13.40	1	26,099	0.00%
2019/07/04	1.4	13.30	2	13.28	13.30	-0.6	26,095	0.00%
2019/07/03	20	13.10	231.4	13.02	13.15	-211.4	26,036	-0.81%	大賣/鉅額交易
2019/07/02	95	13.29	47	13.34	13.25	48	25,012	0.19%
2019/07/01	1	13.60	20	13.65	13.65	-19	23,602	-0.08%
2019/06/28	0	0.00	25.6	13.65	13.65	-25.6	23,551	-0.11%
2019/06/27	5	13.70	0	0.00	13.70	5	23,814	0.02%
2019/06/26	12	13.64	0	0.00	13.60	12	24,015	0.05%
2019/06/25	10	13.65	0	0.00	13.70	10	24,129	0.04%
2019/06/24	1	13.50	0	0.00	13.65	1	24,432	0.00%
2019/06/21	3	13.55	20.1	13.55	13.50	-17.1	24,497	-0.07%
2019/06/20	8	13.70	0	0.00	13.70	8	24,204	0.03%
2019/06/19	11	13.79	23	13.75	13.80	-12	23,961	-0.05%
2019/06/18	10	13.70	10	13.70	13.70	0	23,797	0.00%
2019/06/17	18	13.55	20	13.50	13.60	-2	23,937	-0.01%
2019/06/14	22	13.44	91	13.45	13.50	-69	23,723	-0.29%
2019/06/13	5	13.40	40	13.30	13.40	-35	23,748	-0.15%
2019/06/12	123	13.21	50	13.32	13.30	73	23,564	0.31%	大買/
2019/06/11	41.2	13.61	24	13.60	13.60	17.2	22,669	0.08%
2019/06/10	129	13.71	7	13.76	13.75	122	22,516	0.54%	大買/鉅額交易
2019/06/06	10	13.58	51	13.71	13.55	-41	22,198	-0.18%
2019/06/05	6	13.60	3	13.60	13.65	3	21,558	0.01%
2019/06/04	87	13.25	8	13.30	13.35	79	21,161	0.37%
2019/06/03	45	12.96	12	13.08	13.10	33	21,471	0.15%
2019/05/31	5	12.95	66	12.93	12.95	-61	21,664	-0.28%
2019/05/30	45	12.72	20	12.68	12.75	25	21,342	0.12%
2019/05/29	10	12.70	14	12.65	12.70	-4	21,378	-0.02%
2019/05/28	42	12.75	21	12.70	12.65	21	21,565	0.10%
2019/05/27	45	12.69	0	0.00	12.65	45	21,544	0.21%
2019/05/24	5	12.65	0	0.00	12.65	5	22,314	0.02%
2019/05/23	5	12.55	0	0.00	12.60	5	22,460	0.02%
2019/05/22	0	0.00	3	12.70	12.75	-3	22,330	-0.01%
2019/05/21	0	0.00	40	12.68	12.70	-40	22,286	-0.18%
2019/05/20	1	12.45	0	0.00	12.45	1	21,829	0.00%
2019/05/17	8	12.41	0	0.00	12.35	8	21,715	0.04%
2019/05/16	3	12.48	0	0.00	12.40	3	21,671	0.01%
2019/05/14	50	12.29	20	12.38	12.40	30	22,276	0.13%
2019/05/13	25	12.47	0	0.00	12.45	25	22,088	0.11%
2019/05/10	20	12.46	7	12.45	12.50	13	21,997	0.06%
2019/05/09	11	12.40	0	0.00	12.35	11	21,797	0.05%
2019/05/08	63.1	12.38	50	12.35	12.50	13.1	21,662	0.06%
2019/05/07	31	12.50	4	12.50	12.50	27	21,626	0.12%
2019/05/06	22	12.45	0	0.00	12.50	22	21,399	0.10%
2019/05/03	41	12.69	8.1	12.65	12.60	32.9	21,137	0.16%
2019/05/02	6	12.70	0	0.00	12.75	6	20,837	0.03%
2019/04/30	17.6	12.74	14	12.75	12.75	3.6	20,642	0.02%
2019/04/29	3	12.60	12	12.60	12.65	-9	20,241	-0.04%
2019/04/26	1.1	12.15	0	0.00	12.20	1.1	19,491	0.01%
2019/04/25	1	12.00	0	0.00	12.10	1	19,131	0.01%
2019/04/24	12	11.95	0	0.00	12.00	12	18,973	0.06%
2019/04/22	1	11.95	0	0.00	11.90	1	19,018	0.01%
2019/04/19	2	11.90	0	0.00	11.90	2	18,949	0.01%
2019/04/18	4	11.90	1	11.85	11.90	3	18,964	0.02%
2019/04/17	6.1	11.91	0	0.00	11.95	6.1	19,003	0.03%
2019/04/16	50	11.95	0.4	12.00	11.95	49.6	18,879	0.26%
2019/04/15	1	12.00	0	0.00	11.95	1	18,844	0.01%
2019/04/12	3	12.00	0	0.00	12.00	3	18,753	0.02%
2019/04/11	5	12.05	0	0.00	12.05	5	18,572	0.03%
2019/04/08	10	12.00	1	12.10	12.05	9	18,303	0.05%
2019/04/03	2	12.10	0	0.00	12.10	2	18,095	0.01%
2019/04/02	1	12.00	0	0.00	12.00	1	18,020	0.01%
2019/03/29	5	11.90	5	11.80	12.00	0	17,538	0.00%
2019/03/28	5	11.80	0	0.00	11.80	5	17,402	0.03%
2019/03/27	0	0.00	2	11.80	11.80	-2	17,282	-0.01%
2019/03/26	3	11.70	0	0.00	11.70	3	17,075	0.02%
2019/03/25	12.6	11.67	0	0.00	11.70	12.6	17,207	0.07%
2019/03/20	9	11.74	0	0.00	11.85	9	17,059	0.05%
2019/03/19	0	0.00	2	11.95	11.90	-2	16,686	-0.01%
2019/03/14	5	11.85	0	0.00	11.85	5	16,562	0.03%
2019/03/13	0	0.00	25	11.83	11.90	-25	16,603	-0.15%
2019/03/12	0	0.00	15	11.95	11.95	-15	16,423	-0.09%
2019/03/11	2	11.90	0.7	11.90	11.85	1.3	16,506	0.01%
2019/03/08	4	11.75	40.7	11.75	11.75	-36.7	16,446	-0.22%
2019/03/07	24.1	11.90	26	11.91	11.85	-1.9	16,474	-0.01%
2019/03/06	60	11.61	5	11.61	11.75	55	15,875	0.35%
2019/03/05	0	0.00	10	11.35	11.40	-10	15,325	-0.07%
2019/03/04	0	0.00	40	11.35	11.35	-40	15,342	-0.26%
2019/02/27	7	11.35	0	0.00	11.35	7	15,300	0.05%
2019/02/26	0	0.00	15	11.40	11.40	-15	15,099	-0.10%
2019/02/25	7	11.34	0	0.00	11.45	7	14,936	0.05%
2019/02/22	5	11.25	16	11.27	11.30	-11	14,282	-0.08%
2019/02/21	2	11.25	5	11.29	11.25	-3	14,074	-0.02%
2019/02/20	2	11.25	5	11.26	11.30	-3	14,015	-0.02%
2019/02/18	12	11.30	5	11.26	11.25	7	14,073	0.05%
2019/02/15	29	11.29	11	11.20	11.20	18	14,233	0.13%
2019/02/14	17	11.20	15	11.15	11.25	2	14,319	0.01%
2019/02/13	0	11.10	0.6	11.10	11.05	-0.6	13,880	0.00%
2019/02/12	2	11.10	30	11.10	11.10	-28	13,905	-0.20%
2019/02/11	1	11.05	0	0.00	11.10	1	14,328	0.01%
2019/01/30	2	11.00	0	0.00	11.05	2	14,660	0.01%
2019/01/29	0	0.00	4	10.98	11.00	-4	14,581	-0.03%
2019/01/28	43	11.03	2	11.00	11.00	41	14,562	0.28%
2019/01/25	1	10.90	14	10.90	10.95	-13	14,479	-0.09%
2019/01/24	2	10.85	0	0.00	10.85	2	14,444	0.01%
2019/01/23	0	0.00	5	10.85	10.80	-5	14,890	-0.03%
2019/01/22	0	0.00	5	10.85	10.80	-5	15,011	-0.03%
2019/01/21	1	10.85	0	0.00	10.90	1	15,035	0.01%
2019/01/18	0	0.00	11	10.85	10.85	-11	15,408	-0.07%
2019/01/16	15	10.80	3	10.85	10.80	12	16,606	0.07%
2019/01/11	6	10.75	12	10.75	10.75	-6	16,931	-0.04%
2019/01/10	0	0.00	16	10.73	10.80	-16	17,432	-0.09%
2019/01/09	4	10.70	15.9	10.74	10.75	-11.9	17,784	-0.07%
2019/01/08	3	10.55	23	10.60	10.60	-20	17,816	-0.11%
2019/01/07	11.6	10.51	13	10.59	10.60	-1.4	18,151	-0.01%
2019/01/04	5	10.30	4	10.40	10.35	1	18,539	0.01%
2019/01/03	2	10.40	1	10.40	10.40	1	19,909	0.01%
2018/12/28	0	0.00	1	10.40	10.35	-1	20,558	0.00%
2018/12/27	4	10.30	1	10.35	10.40	3	21,070	0.01%
2018/12/26	6.2	10.22	5	10.30	10.20	1.2	21,371	0.01%
2018/12/25	15	10.25	6	10.29	10.25	9	21,515	0.04%
2018/12/24	7	10.35	1	10.35	10.40	6	21,777	0.03%
2018/12/22	5	10.30	2	10.30	10.30	3	22,284	0.01%
2018/12/21	7	10.25	2	10.25	10.25	5	22,630	0.02%
2018/12/20	2	10.33	0	0.00	10.30	2	22,520	0.01%
2018/12/19	31	10.40	0	0.00	10.40	31	23,005	0.13%
2018/12/18	20	10.41	0	0.00	10.40	20	23,139	0.09%
2018/12/17	0	0.00	40	10.65	10.60	-40	23,086	-0.17%
2018/12/14	4	10.68	1	10.65	10.65	3	23,098	0.01%
2018/12/13	5	10.65	4	10.65	10.75	1	23,285	0.00%
2018/12/12	4	10.75	1	10.75	10.70	3	23,488	0.01%
2018/12/11	10	10.70	1	10.75	10.75	9	23,835	0.04%
2018/12/10	22	10.67	0	0.00	10.65	22	24,287	0.09%
2018/12/07	10	10.65	0	0.00	10.65	10	24,708	0.04%
2018/12/06	2	10.60	0	0.00	10.60	2	24,943	0.01%
2018/12/04	0	0.00	6	10.74	10.80	-6	25,455	-0.02%
2018/12/03	0	0.00	6	10.66	10.65	-6	25,925	-0.02%
2018/11/30	0	0.00	8	10.56	10.55	-8	27,469	-0.03%
2018/11/29	10	10.56	0	0.00	10.55	10	28,788	0.03%
2018/11/28	0	0.00	6	10.50	10.65	-6	29,189	-0.02%
2018/11/27	8	10.49	0	0.00	10.50	8	29,697	0.03%
2018/11/26	3	10.50	2	10.50	10.50	1	30,269	0.00%
2018/11/22	4	10.49	0	0.00	10.50	4	30,852	0.01%
2018/11/21	3	10.50	4	10.55	10.60	-1	31,289	0.00%
2018/11/20	0	0.00	26	10.60	10.60	-26	31,617	-0.08%
2018/11/19	5	10.72	0	0.00	10.75	5	32,071	0.02%
2018/11/16	9	10.73	0	0.00	10.70	9	32,595	0.03%
2018/11/15	6	10.72	3	10.73	10.75	3	33,629	0.01%
2018/11/14	0	0.00	30	10.71	10.75	-30	34,115	-0.09%
2018/11/13	7	10.59	0	0.00	10.60	7	34,279	0.02%
2018/11/12	7	10.60	0.7	10.60	10.60	6.3	34,308	0.02%
2018/11/09	9	10.55	0	0.00	10.55	9	34,413	0.03%
2018/11/08	3.1	10.60	15	10.64	10.65	-11.9	34,590	-0.03%
2018/11/07	14	10.44	8	10.50	10.50	6	34,389	0.02%
2018/11/06	0	0.00	2	10.25	10.25	-2	34,703	-0.01%
2018/11/05	2	10.20	0	0.00	10.25	2	35,367	0.01%
2018/11/02	2.2	10.20	0	0.00	10.25	2.2	35,425	0.01%
2018/11/01	2	10.15	6	10.15	10.20	-4	35,496	-0.01%
2018/10/31	21	10.15	0	0.00	10.20	21	35,768	0.06%
2018/10/30	12	10.05	12	10.10	10.10	0	35,458	0.00%
2018/10/29	10	10.00	14	10.03	10.05	-4	35,505	-0.01%
2018/10/26	12.2	9.95	7	9.89	10.05	5.2	35,975	0.01%
2018/10/25	6	9.94	10	10.00	9.99	-4	35,847	-0.01%
2018/10/24	24.1	10.07	7	10.24	10.05	17.1	36,192	0.05%
2018/10/23	2.4	10.39	6	10.45	10.30	-3.6	35,953	-0.01%
2018/10/22	17.1	10.51	0	0.00	10.55	17.1	36,000	0.05%
2018/10/19	0.2	10.45	11	10.33	10.45	-10.8	36,142	-0.03%
2018/10/18	8	10.39	2	10.35	10.40	6	36,238	0.02%
2018/10/17	18	10.57	0	0.00	10.50	18	36,104	0.05%
2018/10/16	0	0.00	6.3	10.70	10.65	-6.3	35,901	-0.02%
2018/10/15	7	10.66	16	10.70	10.65	-9	35,864	-0.03%
2018/10/12	33	10.57	13	10.49	10.70	20	35,651	0.06%
2018/10/11	27	10.54	35.6	10.49	10.45	-8.6	35,340	-0.02%
2018/10/09	6	11.07	5	11.05	11.10	1	34,044	0.00%
2018/10/08	24	10.88	2	10.85	10.95	22	33,828	0.07%
2018/10/05	2	10.93	128	10.82	10.85	-126	33,762	-0.37%	大賣/鉅額交易
2018/10/04	34	11.14	67	11.10	11.05	-33	33,559	-0.10%
2018/10/03	1	11.20	3	11.23	11.25	-2	33,397	-0.01%
2018/10/02	7	11.25	11	11.21	11.25	-4	33,764	-0.01%
2018/10/01	24	11.23	2	11.20	11.25	22	34,232	0.06%
2018/09/28	12	11.08	32	11.00	11.10	-20	34,062	-0.06%
2018/09/27	1	11.00	1	11.05	11.05	0	34,050	0.00%
2018/09/26	30	11.08	0	0.00	11.05	30	34,116	0.09%
2018/09/25	0	0.00	19	10.92	11.00	-19	34,015	-0.06%
2018/09/21	5	10.89	41	10.94	10.85	-36	34,225	-0.11%
2018/09/20	1	10.95	2	10.95	10.95	-1	34,227	0.00%
2018/09/18	11	10.87	0	0.00	10.85	11	34,135	0.03%
2018/09/17	18	10.87	0	0.00	10.90	18	33,966	0.05%
2018/09/14	9	11.05	11.5	11.05	11.00	-2.5	33,661	-0.01%
2018/09/13	15	10.82	7	10.92	10.95	8	33,336	0.02%
2018/09/12	21	10.64	0	0.00	10.70	21	32,950	0.06%
2018/09/11	0	0.00	3	10.57	10.55	-3	32,807	-0.01%
2018/09/10	42	10.64	54	10.63	10.55	-12	32,732	-0.04%
2018/09/07	49	10.65	11	10.67	10.65	38	32,650	0.12%
2018/09/06	56	10.53	47.1	10.49	10.55	8.9	32,230	0.03%
2018/09/05	162	11.15	200	11.10	11.10	-38	30,621	-0.12%	大買/大賣/
2018/09/04	5.1	11.15	15	11.21	11.20	-9.9	29,357	-0.03%
2018/09/03	37	11.19	10	11.21	11.20	27	29,023	0.09%
2018/08/31	32	11.12	5	11.12	11.10	27	28,851	0.09%
2018/08/30	13	11.15	15	11.19	11.10	-2	28,746	-0.01%
2018/08/29	37	11.19	7	11.20	11.20	30	28,626	0.10%
2018/08/28	26	11.24	38	11.25	11.20	-12	28,523	-0.04%
2018/08/27	36	11.16	7	11.21	11.25	29	28,033	0.10%
2018/08/24	17	10.96	7	10.99	11.05	10	27,687	0.04%
2018/08/23	22	10.98	8	11.06	11.00	14	28,050	0.05%
2018/08/22	71	10.97	26	10.98	11.00	45	27,843	0.16%
2018/08/21	19	10.70	97	10.68	10.80	-78	26,787	-0.29%
2018/08/20	14	10.47	0	0.00	10.55	14	26,148	0.05%
2018/08/17	14	10.41	1	10.35	10.40	13	25,796	0.05%
2018/08/16	15	10.26	2	10.25	10.35	13	25,640	0.05%
2018/08/15	32.2	10.37	63	10.41	10.35	-30.8	25,556	-0.12%
2018/08/14	135.5	10.39	15	10.40	10.45	120.5	25,459	0.47%	大買/鉅額交易
2018/08/13	46.8	10.43	96.5	10.45	10.40	-49.7	25,417	-0.20%
2018/08/10	33	10.45	40	10.33	10.45	-7	24,773	-0.03%
2018/08/09	13	10.25	3	10.25	10.25	10	24,163	0.04%
2018/08/08	23	10.25	0	0.00	10.25	23	24,152	0.10%
2018/08/07	26	10.25	6	10.25	10.20	20	24,203	0.08%
2018/08/06	24	10.10	1	10.15	10.15	23	24,187	0.10%
2018/08/03	17	10.05	33	10.02	10.05	-16	24,349	-0.07%
2018/08/02	136	10.00	60	9.97	9.98	76	24,515	0.31%	大買/
2018/08/01	6.5	10.06	19.3	10.10	10.10	-12.8	24,181	-0.05%
2018/07/31	41.5	10.07	31	10.07	10.10	10.5	24,097	0.04%
2018/07/30	4	9.93	20	9.94	9.97	-16	23,304	-0.07%
2018/07/27	1	9.77	0	0.00	9.77	1	23,027	0.00%
2018/07/26	0	0.00	0.6	9.76	9.76	-0.6	22,896	0.00%
2018/07/25	0	0.00	27	9.75	9.72	-27	22,881	-0.12%
2018/07/24	5	9.63	3	9.65	9.70	2	23,018	0.01%
2018/07/23	1	9.58	0	0.00	9.62	1	22,788	0.00%
2018/07/20	25	9.56	2	9.59	9.58	23	22,650	0.10%
2018/07/19	3	9.59	0	0.00	9.57	3	22,668	0.01%
2018/07/18	14	9.58	0	0.00	9.61	14	22,716	0.06%
2018/07/17	12	9.56	0	0.00	9.57	12	22,769	0.05%
2018/07/16	7	9.59	6	9.64	9.60	1	22,807	0.00%
2018/07/13	2	9.61	2	9.61	9.63	0	22,731	0.00%
2018/07/12	27	9.46	0	0.00	9.57	27	22,632	0.12%
2018/07/11	10	9.42	0	0.00	9.46	10	22,515	0.04%
2018/07/10	0	0.00	4	9.42	9.49	-4	22,451	-0.02%
2018/07/09	5	9.28	8	9.28	9.30	-3	22,191	-0.01%
2018/07/06	8	9.23	0	0.00	9.21	8	21,646	0.04%
2018/07/05	2	9.32	0	0.00	9.29	2	21,957	0.01%
2018/07/04	4	9.34	25	9.35	9.38	-21	22,200	-0.09%
2018/07/03	20	9.40	2	9.40	9.38	18	22,338	0.08%
2018/07/02	27	9.56	8	9.58	9.49	19	22,035	0.09%
2018/06/29	6	9.37	0	0.00	9.41	6	21,560	0.03%
2018/06/28	7	9.37	0	0.00	9.41	7	21,285	0.03%
2018/06/26	1	9.48	17.6	9.44	9.46	-16.6	21,376	-0.08%
2018/06/25	1	9.46	0	0.00	9.52	1	21,296	0.00%
2018/06/22	9	9.46	0	0.00	9.47	9	21,444	0.04%
2018/06/21	7	9.56	4	9.59	9.53	3	21,465	0.01%
2018/06/20	9	9.55	5	9.60	9.58	4	21,763	0.02%
2018/06/19	4	9.60	44	9.58	9.56	-40	22,657	-0.18%
2018/06/15	2.8	9.62	0	0.00	9.66	2.8	22,453	0.01%
2018/06/14	7	9.62	0	0.00	9.61	7	22,225	0.03%
2018/06/13	0	0.00	4	9.72	9.71	-4	22,044	-0.02%
2018/06/12	7	9.79	8	9.82	9.76	-1	22,203	0.00%
2018/06/11	9	9.79	0	0.00	9.82	9	21,931	0.04%
2018/06/08	19	9.72	18	9.74	9.69	1	21,642	0.00%
2018/06/07	10	9.61	18	9.56	9.74	-8	21,194	-0.04%
2018/06/06	17	9.36	5	9.41	9.44	12	20,754	0.06%
2018/05/31	0	9.19	0	0.00	9.15	0	19,846	0.00%
2018/05/30	5	9.24	0	0.00	9.23	5	19,037	0.03%
2018/05/29	1	9.32	0	0.00	9.33	1	18,721	0.01%
2018/05/23	22	9.24	0	0.00	9.25	22	19,274	0.11%
2018/05/22	2	9.30	0	0.00	9.27	2	19,354	0.01%
2018/05/21	12	9.35	20	9.31	9.32	-8	19,297	-0.04%
2018/05/17	3	9.29	0	0.00	9.30	3	19,223	0.02%
2018/05/16	2	9.26	0	0.00	9.26	2	19,189	0.01%
2018/05/15	8	9.26	0	0.00	9.25	8	19,272	0.04%
2018/05/14	4	9.29	0.2	9.27	9.28	3.8	19,543	0.02%
2018/05/11	79	9.21	18	9.22	9.23	61	19,390	0.31%
2018/05/10	13	9.11	1	9.11	9.15	12	19,006	0.06%
2018/05/09	10	9.08	0	0.00	9.05	10	18,673	0.05%
2018/05/08	2	9.07	0	0.00	9.09	2	18,559	0.01%
2018/05/04	10	9.02	0	0.00	9.00	10	18,723	0.05%
2018/05/03	19	9.08	2	9.08	9.06	17	18,445	0.09%
2018/05/02	9	9.10	0.1	9.12	9.12	8.9	18,453	0.05%
2018/04/30	15	9.07	16	9.06	9.12	-1	18,541	-0.01%
2018/04/27	5	8.89	0	0.00	8.95	5	18,152	0.03%
2018/04/26	10	8.89	6	8.88	8.87	4	18,176	0.02%
2018/04/25	8	8.88	0	0.00	8.89	8	18,161	0.04%
2018/04/24	11	8.92	0	0.00	8.92	11	18,177	0.06%
2018/04/23	20	8.91	20	8.92	8.93	0	18,153	0.00%
2018/04/20	0	0.00	1	8.86	8.88	-1	17,996	-0.01%
2018/04/19	1	8.84	27	8.85	8.85	-26	18,314	-0.14%
2018/04/18	0.2	8.82	0	0.00	8.82	0.2	18,518	0.00%
2018/04/17	3	8.83	0	0.00	8.82	3	18,516	0.02%
2018/04/16	5.1	8.87	0	0.00	8.87	5.1	18,549	0.03%
2018/04/13	4	8.86	0	0.00	8.87	4	18,467	0.02%
2018/04/12	4	8.85	0	0.00	8.89	4	18,466	0.02%
2018/04/11	26	8.90	1	8.90	8.90	25	18,271	0.14%
2018/04/10	0	0.00	9	8.80	8.84	-9	17,584	-0.05%
2018/04/09	11	8.68	0	0.00	8.71	11	16,977	0.06%
2018/04/03	3	8.69	0	0.00	8.71	3	16,589	0.02%
2018/04/02	0	0.00	14	8.74	8.72	-14	16,398	-0.09%
2018/03/31	7	8.72	0	0.00	8.72	7	16,314	0.04%
2018/03/30	9	8.71	0	0.00	8.72	9	16,185	0.06%
2018/03/29	8	8.69	0	0.00	8.70	8	15,882	0.05%
2018/03/28	27	8.69	0	0.00	8.69	27	15,649	0.17%
2018/03/26	8	8.71	0	0.00	8.70	8	15,193	0.05%
2018/03/23	18	8.71	0	0.00	8.73	18	14,992	0.12%
2018/03/22	12	8.77	3.1	8.76	8.78	8.9	14,498	0.06%
2018/03/13	0.1	8.68	0	0.00	8.69	0.1	12,668	0.00%
2018/03/12	0	0.00	11	8.70	8.69	-11	12,574	-0.09%
2018/02/27	1	8.71	16	8.67	8.64	-15	12,664	-0.12%
2018/02/26	0	0.00	2	8.72	8.72	-2	12,460	-0.02%
2018/02/23	3	8.81	0	0.00	8.73	3	12,346	0.02%
2018/02/22	16	8.67	0	0.00	8.70	16	12,152	0.13%
2018/02/09	3	8.31	0	0.00	8.40	3	11,638	0.03%
2018/02/07	0	0.00	2	8.51	8.40	-2	11,232	-0.02%
2018/02/06	2	8.41	0	0.00	8.36	2	11,065	0.02%
2018/02/02	0	0.00	0.9	8.63	8.67	-0.9	10,356	-0.01%
2018/01/31	1	8.60	4	8.64	8.64	-3	10,337	-0.03%
2018/01/30	2	8.66	0	0.00	8.67	2	10,216	0.02%
2018/01/29	1	8.76	0	0.00	8.76	1	9,807	0.01%
2018/01/25	0	0.00	6.8	8.76	8.78	-6.8	9,776	-0.07%
2018/01/24	10	8.74	0	0.00	8.77	10	9,600	0.10%
2018/01/22	0	0.00	2	8.86	8.86	-2	9,163	-0.02%
2018/01/11	1	8.50	0	0.00	8.54	1	7,682	0.01%
2018/01/08	4	8.48	0	0.00	8.50	4	7,520	0.05%
2018/01/05	0	8.41	7.1	8.42	8.44	-7.1	7,331	-0.10%
2018/01/04	2	8.38	1	8.39	8.41	1	7,277	0.01%
2018/01/03	2	8.38	0	0.00	8.40	2	7,404	0.03%