臺企銀 (2834)-凱基-基隆券商分點個股進出

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
15.40
漲跌
▲0.05
漲幅
+0.33%
成交量
26,309張
產業
上市金融類股
1326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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/11/21	0	0.00	41	15.31	15.35	-41	14,726	-0.28%
2024/11/20	36	15.28	1	15.30	15.25	35	14,299	0.24%
2024/11/19	1.2	15.39	30	15.41	15.55	-28.8	13,782	-0.21%
2024/11/18	6	15.00	24.2	15.05	15.00	-18.2	13,181	-0.14%
2024/11/15	2	14.98	18.8	14.96	14.85	-16.8	12,993	-0.13%
2024/11/13	47.3	14.71	4.5	14.79	14.70	42.8	13,181	0.32%
2024/11/12	26	14.99	1	14.95	14.95	25	12,957	0.19%
2024/11/11	46	15.19	31	15.18	15.10	15	12,877	0.12%
2024/11/08	8	15.38	0	0.00	15.35	8	12,834	0.06%
2024/11/06	9	15.32	0	0.00	15.30	9	14,410	0.06%
2024/11/05	3.8	15.32	0	0.00	15.30	3.8	15,464	0.02%
2024/11/04	0.3	15.45	7	15.45	15.40	-6.7	16,488	-0.04%
2024/11/01	21	15.40	20	15.45	15.40	1	17,885	0.01%
2024/10/30	0	0.00	53	15.50	15.50	-53	18,404	-0.29%
2024/10/29	1	15.45	20	15.44	15.45	-19	18,848	-0.10%
2024/10/28	10.1	15.65	0	0.00	15.60	10.1	19,181	0.05%
2024/10/23	6	15.66	0	0.00	15.55	6	20,179	0.03%
2024/10/22	1.9	15.80	3	15.75	15.80	-1.1	20,550	-0.01%
2024/10/21	0.2	15.80	0	0.00	15.80	0.2	21,026	0.00%
2024/10/18	2.5	15.84	11.2	15.85	15.90	-8.7	21,454	-0.04%
2024/10/16	22	15.62	1	15.65	15.65	21	22,146	0.09%
2024/10/15	0	0.00	6	15.62	15.75	-6	22,251	-0.03%
2024/10/14	2.7	15.48	6.1	15.50	15.55	-3.4	22,255	-0.02%
2024/10/11	35.4	15.43	0	0.00	15.40	35.4	22,398	0.16%
2024/10/09	0	0.00	3	15.58	15.50	-3	22,568	-0.01%
2024/10/08	17	15.47	1	15.60	15.55	16	22,771	0.07%
2024/10/07	31	15.68	0	0.00	15.65	31	23,837	0.13%
2024/10/04	18.7	15.64	1	15.70	15.70	17.7	24,132	0.07%
2024/10/01	4	15.79	0	0.00	15.85	4	24,231	0.02%
2024/09/30	0	0.00	1.6	15.95	15.95	-1.6	24,415	-0.01%
2024/09/27	1.5	15.98	39	15.95	15.95	-37.5	25,022	-0.15%
2024/09/26	1.2	15.99	0	0.00	16.00	1.2	25,013	0.00%
2024/09/25	0	0.00	76.9	15.92	16.00	-76.9	25,056	-0.31%
2024/09/24	20	15.70	0	0.00	15.80	20	24,937	0.08%
2024/09/23	6	15.78	0	0.00	15.80	6	25,055	0.02%
2024/09/20	2.7	15.74	5	15.75	15.85	-2.3	25,148	-0.01%
2024/09/19	3	15.65	0	0.00	15.75	3	25,137	0.01%
2024/09/18	0	0.00	6.2	15.70	15.70	-6.2	25,436	-0.02%
2024/09/16	2.2	15.61	0	0.00	15.65	2.2	25,580	0.01%
2024/09/13	1.3	15.58	150.6	15.55	15.60	-149.3	25,701	-0.58%	大賣/鉅額交易
2024/09/12	17	15.35	0	0.00	15.60	17	25,961	0.07%
2024/09/11	5	15.26	5	15.25	15.20	0	26,296	0.00%
2024/09/10	0	0.00	2	15.40	15.45	-2	26,229	-0.01%
2024/09/09	1	15.25	15	15.30	15.45	-14	26,283	-0.05%
2024/09/05	5	15.40	0.1	15.50	15.40	4.9	26,277	0.02%
2024/09/04	26.1	15.37	0	15.40	15.30	26	26,381	0.10%
2024/09/03	1	15.75	11	15.70	15.75	-10	26,454	-0.04%
2024/08/30	20	15.83	100	15.80	15.80	-80	26,824	-0.30%
2024/08/27	0.6	15.95	5	15.90	15.85	-4.4	27,146	-0.02%
2024/08/26	2.2	16.05	10	16.03	16.05	-7.8	27,396	-0.03%
2024/08/23	1	15.75	0	0.00	15.85	1	27,497	0.00%
2024/08/22	2	15.90	0	0.00	15.90	2	27,412	0.01%
2024/08/21	2.1	16.00	0	0.00	16.00	2.1	27,489	0.01%
2024/08/20	3	16.00	0	0.00	15.95	3	27,503	0.01%
2024/08/19	3	15.90	0.6	16.00	16.00	2.4	27,647	0.01%
2024/08/16	0	0.00	20	16.04	16.00	-20	27,692	-0.07%
2024/08/15	2	15.85	0	0.00	15.80	2	27,820	0.01%
2024/08/14	14	15.98	5	15.95	15.95	9	27,950	0.03%
2024/08/13	4	15.83	0	0.00	15.80	4	27,849	0.01%
2024/08/12	11	16.00	0	0.00	16.00	11	27,826	0.04%
2024/08/09	45	15.93	4	16.03	15.80	41	27,862	0.15%
2024/08/08	81.1	15.72	15	15.78	15.60	66.1	27,385	0.24%
2024/08/07	45	17.88	20.7	17.86	17.95	24.3	26,668	0.09%
2024/08/06	37	17.53	3	17.60	17.60	34	25,886	0.13%
2024/08/05	83	17.57	5.2	17.30	17.30	77.8	25,188	0.31%
2024/08/02	1.2	18.58	0	0.00	18.60	1.2	23,955	0.00%
2024/08/01	1.1	18.95	7	18.94	19.00	-5.9	23,621	-0.03%
2024/07/31	14	18.76	2	18.73	18.75	12	23,760	0.05%
2024/07/30	5	18.55	5	18.60	18.60	0	23,672	0.00%
2024/07/29	7	18.51	15	18.55	18.55	-8	23,790	-0.03%
2024/07/26	26	18.35	2	18.40	18.35	24	23,790	0.10%
2024/07/23	6	18.56	0	0.00	18.55	6	24,399	0.02%
2024/07/22	8	18.18	10	18.21	18.15	-2	24,071	-0.01%
2024/07/19	14.2	18.35	1	18.35	18.30	13.2	23,709	0.06%
2024/07/18	34	18.58	31	18.53	18.65	3	23,583	0.01%
2024/07/17	4	18.39	3	18.38	18.35	1	23,484	0.00%
2024/07/16	2	18.50	0	0.00	18.45	2	23,668	0.01%
2024/07/15	13	18.48	2	18.50	18.50	11	23,997	0.05%
2024/07/12	4	18.58	2	18.65	18.60	2	24,062	0.01%
2024/07/10	6	18.49	2	18.40	18.45	4	24,271	0.02%
2024/07/09	213	18.62	1.5	18.43	18.40	211.5	24,250	0.87%	大買/鉅額交易
2024/07/08	6	19.20	23.2	19.24	19.20	-17.2	23,117	-0.07%
2024/07/05	5	19.00	35.6	18.95	19.00	-30.6	22,823	-0.13%
2024/07/04	31.7	18.72	2.2	18.75	18.75	29.6	22,663	0.13%
2024/07/03	12	18.75	15	18.71	18.75	-3	22,497	-0.01%
2024/07/02	1.5	18.17	0	0.00	18.15	1.5	21,991	0.01%
2024/07/01	0.5	18.25	2.2	18.32	18.30	-1.7	21,978	-0.01%
2024/06/28	3.3	18.15	3	18.15	18.20	0.3	22,167	0.00%
2024/06/27	1.2	17.99	60	18.02	18.05	-58.8	22,302	-0.26%
2024/06/26	38.1	17.96	0	0.00	17.90	38.1	22,570	0.17%
2024/06/25	24	18.01	0	0.00	18.00	24	22,607	0.11%
2024/06/24	7	18.04	2.7	17.99	18.15	4.3	22,878	0.02%
2024/06/21	8	17.92	3.7	17.95	17.95	4.3	22,807	0.02%
2024/06/20	23	17.85	8	17.86	17.90	15	22,779	0.07%
2024/06/19	17	17.75	10.3	17.65	17.80	6.7	22,931	0.03%
2024/06/18	1	17.30	9.3	17.41	17.55	-8.3	23,072	-0.04%
2024/06/17	2.9	17.20	10	17.25	17.25	-7.1	23,134	-0.03%
2024/06/14	1.3	17.11	0	0.00	17.15	1.3	23,829	0.01%
2024/06/13	21	17.16	2	17.20	17.15	19	25,056	0.08%
2024/06/12	5	17.12	0	0.00	17.15	5	28,341	0.02%
2024/06/11	3	17.10	0	0.00	17.10	3	30,407	0.01%
2024/06/07	21	17.23	430	17.25	17.30	-409	30,818	-1.33%	大賣/鉅額交易
2024/06/06	1	17.00	15	17.00	17.10	-14	30,635	-0.05%
2024/06/05	5.1	16.82	0	0.00	16.95	5.1	30,897	0.02%
2024/06/04	32.3	16.76	0.1	16.75	16.75	32.2	31,453	0.10%
2024/05/31	1	16.90	89	16.80	16.90	-88	31,800	-0.28%
2024/05/30	27.3	16.76	0	0.00	16.70	27.3	31,736	0.09%
2024/05/29	21	16.85	0.4	16.95	16.85	20.6	31,609	0.07%
2024/05/28	3	16.95	13.1	16.96	17.00	-10.1	31,538	-0.03%
2024/05/27	10	16.91	14.7	16.91	16.90	-4.7	32,009	-0.01%
2024/05/24	7	16.90	2	16.90	16.90	5	32,139	0.02%
2024/05/23	2	16.90	0	0.00	16.95	2	32,196	0.01%
2024/05/22	0	0.00	1	17.05	17.10	-1	32,027	0.00%
2024/05/21	23	16.93	0.4	17.00	17.00	22.6	31,994	0.07%
2024/05/20	3	17.15	7	17.10	17.15	-4	31,735	-0.01%
2024/05/16	11	17.05	59	17.15	17.15	-48	31,510	-0.15%
2024/05/15	2	17.10	2.1	17.08	17.05	-0.1	31,346	0.00%
2024/05/14	25.5	16.97	1	17.00	16.95	24.5	31,189	0.08%
2024/05/13	6	17.06	0	0.00	17.10	6	30,991	0.02%
2024/05/10	0	0.00	6	16.99	17.10	-6	30,748	-0.02%
2024/05/09	27.3	16.89	0	0.00	16.80	27.3	30,467	0.09%
2024/05/08	3	17.10	0	0.00	17.10	3	30,063	0.01%
2024/05/07	310.4	17.05	10	17.20	17.10	300.4	29,949	1.00%	大買/鉅額交易
2024/05/06	12.2	17.09	0	0.00	17.25	12.2	29,607	0.04%
2024/05/03	134.2	17.10	1	17.20	17.05	133.2	29,025	0.46%	大買/鉅額交易
2024/05/02	0.2	16.95	2	17.00	17.10	-1.8	28,687	-0.01%
2024/04/30	0	0.00	2	16.95	16.95	-2	28,225	-0.01%
2024/04/29	3	16.72	37.2	16.81	16.90	-34.2	27,917	-0.12%
2024/04/26	1	16.45	10.2	16.50	16.45	-9.2	26,995	-0.03%
2024/04/25	20.1	16.39	0	0.00	16.40	20.1	26,972	0.07%
2024/04/24	17	16.55	0.5	16.60	16.55	16.5	26,838	0.06%
2024/04/23	25	16.47	18.6	16.46	16.60	6.4	26,739	0.02%
2024/04/22	0	0.00	39	16.26	16.35	-39	26,384	-0.15%
2024/04/19	42.5	15.92	0	0.00	16.15	42.5	25,973	0.16%
2024/04/18	3	16.10	1	16.05	16.20	2	25,429	0.01%
2024/04/17	4	15.95	10	16.00	16.00	-6	25,246	-0.02%
2024/04/16	44.1	15.86	0	0.00	15.80	44.1	25,095	0.18%
2024/04/15	7	16.04	3	16.07	16.05	4	24,599	0.02%
2024/04/12	12	16.04	0	0.00	16.05	12	24,303	0.05%
2024/04/11	4	16.11	12	16.14	16.10	-8	24,153	-0.03%
2024/04/10	0	0.00	20.2	16.14	16.20	-20.2	24,125	-0.08%
2024/04/09	0.1	16.05	4	16.06	16.10	-3.9	24,050	-0.02%
2024/04/08	1	16.00	2	16.03	16.05	-1	24,003	0.00%
2024/04/03	19	15.90	3	15.95	15.90	16	23,789	0.07%
2024/04/02	58	15.92	11	15.98	16.00	47	23,700	0.20%
2024/04/01	71	16.11	0	0.00	16.05	71	23,358	0.30%
2024/03/29	30.9	16.05	11	16.07	16.15	19.9	23,044	0.09%
2024/03/28	59.9	15.89	0	0.00	15.90	59.9	22,583	0.27%
2024/03/27	25	15.80	6	15.89	15.80	19	22,318	0.09%
2024/03/26	65	15.77	5	15.85	15.75	60	21,850	0.27%
2024/03/25	15	15.75	0	0.00	15.75	15	21,596	0.07%
2024/03/22	6.5	15.76	3	15.75	15.75	3.5	21,398	0.02%
2024/03/21	30	15.67	250	15.75	15.75	-220	21,065	-1.04%	大賣/鉅額交易
2024/03/20	12	15.61	8	15.65	15.55	4	20,641	0.02%
2024/03/19	48	15.59	3	15.55	15.60	45	20,231	0.22%
2024/03/18	97.4	15.82	7.1	15.87	15.80	90.3	19,440	0.46%
2024/03/15	371.6	16.17	154.4	16.18	16.35	217.2	18,148	1.20%	大買/大賣/鉅額交易
2024/03/14	63.5	16.55	342.2	16.55	16.55	-278.7	14,994	-1.86%	大賣/鉅額交易
2024/03/13	2	15.03	8.1	14.99	15.05	-6.1	12,874	-0.05%
2024/03/12	4	14.73	3	14.80	14.85	1	12,265	0.01%
2024/03/11	11	14.62	1	14.55	14.55	10	11,872	0.08%
2024/03/08	10	14.50	54.2	14.50	14.60	-44.2	11,414	-0.39%
2024/03/07	6	14.45	10.1	14.34	14.45	-4.1	10,739	-0.04%
2024/03/06	7	14.20	8	14.25	14.25	-1	10,403	-0.01%
2024/03/05	1.1	14.14	4.1	14.08	14.15	-3	10,760	-0.03%
2024/03/04	42.1	14.02	45.9	13.99	13.95	-3.8	10,473	-0.04%
2024/03/01	5	13.90	235	13.95	14.00	-230	10,426	-2.21%	大賣/鉅額交易
2024/02/29	0	0.00	40.4	13.89	14.00	-40.4	10,318	-0.39%
2024/02/27	2	13.70	0	0.00	13.75	2	9,824	0.02%
2024/02/26	5	13.55	15	13.59	13.60	-10	9,562	-0.11%
2024/02/22	5	13.50	0	0.00	13.50	5	9,608	0.05%
2024/02/21	4.5	13.55	0	0.00	13.50	4.5	9,617	0.05%
2024/02/20	0	0.00	0.6	13.55	13.55	-0.6	9,731	-0.01%
2024/02/19	5	13.50	0	0.00	13.50	5	9,669	0.05%
2024/02/16	11.9	13.41	1	13.40	13.40	10.9	9,819	0.11%
2024/02/15	15	13.37	0	0.00	13.35	15	9,793	0.15%
2024/01/31	5	13.30	0	0.00	13.35	5	9,738	0.05%
2024/01/30	10	13.33	0	0.00	13.30	10	9,713	0.10%
2024/01/26	6	13.25	0	0.00	13.35	6	9,816	0.06%
2024/01/22	12	13.20	0	0.00	13.15	12	9,973	0.12%
2024/01/19	40.4	13.05	3	13.20	13.25	37.4	9,922	0.38%
2024/01/18	5	13.20	0	0.00	13.20	5	10,037	0.05%
2024/01/17	25	13.19	3	13.20	13.20	22	10,044	0.22%
2024/01/16	28	13.33	0	0.00	13.30	28	9,931	0.28%
2024/01/11	0	0.00	8	13.60	13.60	-8	10,111	-0.08%
2024/01/09	0.9	13.55	0	0.00	13.55	0.9	10,200	0.01%
2024/01/04	9	13.50	0	0.00	13.55	9	10,286	0.09%
2024/01/03	1	13.55	14	13.55	13.55	-13	10,351	-0.13%
2024/01/02	0	0.00	34	13.70	13.70	-34	10,316	-0.33%
2023/12/29	0	0.00	2	13.65	13.70	-2	10,266	-0.02%
2023/12/27	0	0.00	0.2	13.60	13.70	-0.2	10,468	0.00%
2023/12/26	20	13.55	0	0.00	13.60	20	10,426	0.19%
2023/12/25	0	0.00	1	13.60	13.55	-1	10,417	-0.01%
2023/12/22	0	0.00	10	13.55	13.55	-10	10,486	-0.10%
2023/12/21	0	0.00	1	13.50	13.55	-1	10,577	-0.01%
2023/12/20	14	13.56	0.1	13.60	13.55	13.9	10,591	0.13%
2023/12/19	20	13.63	30	13.65	13.65	-10	10,582	-0.09%
2023/12/18	19.1	13.71	0	0.00	13.75	19.1	10,705	0.18%
2023/12/15	0	0.00	28	13.84	13.80	-28	10,695	-0.26%
2023/12/14	0.1	13.75	31	13.80	13.85	-30.9	10,527	-0.29%
2023/12/11	0	0.00	1	13.65	13.70	-1	10,417	-0.01%
2023/12/08	8	13.47	0	0.00	13.50	8	10,275	0.08%
2023/12/06	0	0.00	2	13.50	13.55	-2	10,289	-0.02%
2023/12/05	10	13.40	0	0.00	13.45	10	10,265	0.10%
2023/12/04	15	13.47	5	13.50	13.50	10	10,276	0.10%
2023/12/01	5	13.50	11	13.55	13.55	-6	10,313	-0.06%
2023/11/30	11	13.50	0	0.00	13.50	11	10,316	0.11%
2023/11/29	15	13.47	2.7	13.50	13.50	12.3	9,741	0.13%
2023/11/28	0	0.00	49	13.58	13.55	-49	9,719	-0.50%
2023/11/27	10	13.50	0	0.00	13.45	10	9,959	0.10%
2023/11/22	10	13.35	0.2	13.40	13.40	9.8	10,085	0.10%
2023/11/21	0	0.00	21.4	13.45	13.45	-21.4	10,043	-0.21%
2023/11/20	0	0.00	15	13.32	13.40	-15	9,855	-0.15%
2023/11/17	10	13.30	0	0.00	13.30	10	9,792	0.10%
2023/11/16	0	0.00	264.8	13.17	13.20	-264.8	9,644	-2.75%	大賣/鉅額交易
2023/11/14	8	13.05	0	0.00	13.00	8	9,649	0.08%
2023/11/13	10	13.00	8	13.03	13.05	2	9,988	0.02%
2023/11/10	13	13.00	0	0.00	13.00	13	10,603	0.12%
2023/11/09	15	13.06	0	0.00	13.10	15	11,007	0.14%
2023/11/08	30	13.06	6	13.05	13.10	24	11,476	0.21%
2023/11/07	20	13.13	3	13.20	13.15	17	11,620	0.15%
2023/11/06	6	13.20	2.1	13.20	13.20	3.9	11,718	0.03%
2023/11/03	0	0.00	14.3	12.97	13.10	-14.3	11,840	-0.12%
2023/11/02	10	12.90	12.3	12.91	12.90	-2.3	12,187	-0.02%
2023/11/01	11	12.80	0	0.00	12.85	11	12,171	0.09%
2023/10/31	55.8	12.81	0	12.90	12.75	55.8	12,229	0.46%
2023/10/30	5	12.80	0	12.90	12.85	5	12,456	0.04%
2023/10/27	9	12.82	278	12.80	12.80	-269	12,467	-2.16%	大賣/鉅額交易
2023/10/26	26	12.74	0.2	12.85	12.70	25.8	12,772	0.20%
2023/10/25	7	12.89	0	0.00	12.85	7	12,845	0.05%
2023/10/24	29	12.81	14.3	12.90	12.80	14.7	13,276	0.11%
2023/10/23	25	12.92	2	12.95	12.90	23	13,392	0.17%
2023/10/20	79.3	12.99	0	0.00	13.00	79.3	13,534	0.59%
2023/10/19	132.4	13.10	0	0.00	13.05	132.4	13,402	0.99%	大買/鉅額交易
2023/10/18	24.3	13.15	6	13.22	13.20	18.3	13,425	0.14%
2023/10/17	13.6	13.24	300	13.25	13.20	-286.4	13,419	-2.13%	大賣/鉅額交易
2023/10/12	5.4	13.36	46	13.40	13.45	-40.6	14,076	-0.29%
2023/10/11	72	13.36	3.4	13.39	13.40	68.6	14,094	0.49%
2023/10/06	9	13.10	5.5	13.20	13.25	3.5	14,117	0.02%
2023/10/05	13	13.07	5	13.10	13.05	8	14,290	0.06%
2023/10/04	19	13.04	4	13.08	13.00	15	14,432	0.10%
2023/10/03	2	13.20	0	0.00	13.15	2	14,419	0.01%
2023/10/02	0	0.00	1	13.20	13.30	-1	14,589	-0.01%
2023/09/27	6	13.15	0	0.00	13.15	6	14,913	0.04%
2023/09/26	6	13.23	2	13.20	13.20	4	15,006	0.03%
2023/09/25	0	0.00	3	13.35	13.35	-3	15,014	-0.02%
2023/09/22	13	13.21	2	13.25	13.20	11	15,093	0.07%
2023/09/21	17	13.29	0	0.00	13.25	17	15,103	0.11%
2023/09/20	6	13.48	2	13.50	13.45	4	14,960	0.03%
2023/09/19	4	13.50	2	13.50	13.50	2	15,038	0.01%
2023/09/18	7	13.51	6	13.55	13.55	1	15,178	0.01%
2023/09/15	12	13.57	1	13.60	13.60	11	15,265	0.07%
2023/09/14	0	0.00	6	13.53	13.60	-6	15,208	-0.04%
2023/09/13	0	0.00	2	13.45	13.45	-2	15,274	-0.01%
2023/09/11	22	13.35	0	0.00	13.35	22	15,744	0.14%
2023/09/08	8	13.33	2	13.35	13.35	6	15,769	0.04%
2023/09/07	8	13.33	0	0.00	13.35	8	15,850	0.05%
2023/09/06	12.1	13.39	0	0.00	13.35	12.1	16,189	0.07%
2023/09/05	12	13.46	0	0.00	13.45	12	16,350	0.07%
2023/09/04	3	13.45	1	13.50	13.50	2	16,445	0.01%
2023/09/01	11.6	13.49	2	13.50	13.45	9.6	16,718	0.06%
2023/08/31	66.1	13.49	0	0.00	13.35	66.1	16,781	0.39%
2023/08/30	6	13.92	0	0.00	13.90	6	16,689	0.04%
2023/08/29	4	13.90	110.1	13.90	13.90	-106.1	16,603	-0.64%	大賣/鉅額交易
2023/08/28	0	0.00	11	13.85	13.85	-11	16,659	-0.07%
2023/08/24	0	0.00	5	13.85	13.80	-5	17,196	-0.03%
2023/08/23	1	13.80	2	13.80	13.75	-1	17,307	-0.01%
2023/08/22	0	0.00	10	13.80	13.80	-10	17,432	-0.06%
2023/08/21	8	13.67	13	13.73	13.75	-5	17,541	-0.03%
2023/08/18	1.2	13.70	0	0.00	13.65	1.2	17,540	0.01%
2023/08/17	38	13.56	0	0.00	13.65	38	17,476	0.22%
2023/08/16	53	13.51	0	0.00	13.50	53	17,206	0.31%
2023/08/15	27.5	13.86	7	13.80	13.80	20.5	16,752	0.12%
2023/08/14	24	14.02	0	0.00	13.95	24	16,693	0.14%
2023/08/11	1	14.25	1.2	14.24	14.20	-0.2	16,535	0.00%
2023/08/10	5	14.15	50	14.23	14.25	-45	16,533	-0.27%
2023/08/09	8	14.10	0	0.00	14.20	8	16,585	0.05%
2023/08/08	33	14.18	0	0.00	14.15	33	16,420	0.20%
2023/08/07	5	14.30	0	0.00	14.35	5	16,195	0.03%
2023/08/04	5	14.30	0.4	14.30	14.30	4.6	16,266	0.03%
2023/08/02	31	14.32	1	14.45	14.25	30	16,308	0.18%
2023/08/01	0	0.00	6	14.50	14.55	-6	16,121	-0.04%
2023/07/31	14	14.44	15.1	14.50	14.40	-1.1	16,196	-0.01%
2023/07/28	40	14.43	0	0.00	14.45	40	15,895	0.25%
2023/07/27	1	14.40	0	0.00	14.50	1	15,738	0.01%
2023/07/26	0	0.00	190.4	14.30	14.30	-190.4	15,432	-1.23%	大賣/鉅額交易
2023/07/25	0.1	14.15	0	0.00	14.15	0.1	15,296	0.00%
2023/07/24	6	14.13	10	14.10	14.10	-4	15,144	-0.03%
2023/07/21	0	0.00	2	14.25	14.25	-2	15,017	-0.01%
2023/07/19	5.1	14.25	0.5	14.20	14.25	4.6	15,029	0.03%
2023/07/18	0	0.00	10	14.20	14.30	-10	14,937	-0.07%
2023/07/17	0.1	14.15	0	0.00	14.20	0.1	14,741	0.00%
2023/07/13	3.4	14.01	20	14.00	14.00	-16.6	14,754	-0.11%
2023/07/12	3.1	14.05	0	0.00	14.05	3.1	14,756	0.02%
2023/07/11	0	0.00	6.8	14.17	14.20	-6.8	14,772	-0.05%
2023/07/10	1	14.10	0	0.00	14.15	1	14,848	0.01%
2023/07/07	12	13.98	0	0.00	14.05	12	15,060	0.08%
2023/07/06	10	14.10	0	0.00	14.10	10	15,328	0.07%
2023/07/05	0	0.00	20	14.30	14.30	-20	15,200	-0.13%
2023/07/04	0	0.00	105	14.30	14.30	-105	15,200	-0.69%	大賣/鉅額交易
2023/07/03	0	0.00	1	14.25	14.30	-1	15,331	-0.01%
2023/06/30	0	0.00	1	14.15	14.25	-1	15,665	-0.01%
2023/06/28	11	14.10	0	0.00	14.20	11	15,748	0.07%
2023/06/27	5	14.10	200	14.15	14.10	-195	15,799	-1.23%	大賣/鉅額交易
2023/06/21	2	14.15	0	0.00	14.20	2	16,064	0.01%
2023/06/20	0	0.00	70.1	14.15	14.20	-70.1	16,188	-0.43%
2023/06/19	10	14.06	5	14.03	14.10	5	16,521	0.03%
2023/06/16	35	14.14	0	0.00	14.10	35	17,043	0.21%
2023/06/14	10	14.25	11.1	14.30	14.30	-1.1	18,580	-0.01%
2023/06/13	0	0.00	120	14.29	14.25	-120	22,190	-0.54%	大賣/鉅額交易
2023/06/12	0	0.00	2	14.25	14.25	-2	22,395	-0.01%
2023/06/09	0	0.00	0.1	14.25	14.25	-0.1	22,676	0.00%
2023/06/08	0.5	14.20	5	14.20	14.20	-4.5	23,003	-0.02%
2023/06/07	0	0.00	10	14.23	14.25	-10	23,254	-0.04%
2023/06/05	0	0.00	6	14.15	14.15	-6	23,292	-0.03%
2023/06/02	0	0.00	1	14.00	14.00	-1	23,192	0.00%
2023/06/01	10	13.95	1.3	14.05	14.00	8.7	23,304	0.04%
2023/05/30	60	13.97	0	0.00	13.95	60	24,096	0.25%
2023/05/29	15.1	14.05	0	0.00	14.10	15.1	24,780	0.06%
2023/05/26	7	14.05	147	14.05	14.05	-140	25,304	-0.55%	大賣/鉅額交易
2023/05/25	3	14.05	11	14.05	14.05	-8	26,087	-0.03%
2023/05/24	0.1	14.20	0	0.00	14.15	0.1	26,755	0.00%
2023/05/23	0.1	14.25	3	14.28	14.25	-2.9	26,782	-0.01%
2023/05/22	1	14.25	0	0.00	14.25	1	27,071	0.00%
2023/05/19	2	14.25	21	14.25	14.20	-19	27,058	-0.07%
2023/05/18	0	0.00	62.7	14.17	14.25	-62.7	27,030	-0.23%
2023/05/17	2	14.05	3	14.12	14.10	-1	26,873	0.00%
2023/05/16	0	0.00	1.1	14.00	14.00	-1.1	26,805	0.00%
2023/05/12	6	13.85	12	13.85	13.85	-6	27,201	-0.02%
2023/05/11	2.1	13.85	0	0.00	13.90	2.1	27,265	0.01%
2023/05/10	0	0.00	1	13.90	13.95	-1	27,236	0.00%
2023/05/09	2	14.10	4	13.95	14.00	-2	27,606	-0.01%
2023/05/08	7	14.09	0	0.00	14.05	7	27,581	0.03%
2023/05/05	0	0.00	1	14.05	14.05	-1	27,759	0.00%
2023/05/03	1.1	14.00	0	0.00	13.95	1.1	27,939	0.00%
2023/05/02	0.1	14.00	2	14.05	14.05	-1.9	28,106	-0.01%
2023/04/28	0	0.00	2	13.90	13.95	-2	28,418	-0.01%
2023/04/27	0	0.00	13	13.85	13.90	-13	28,449	-0.05%
2023/04/26	2	13.85	0.5	13.90	13.90	1.5	28,829	0.01%
2023/04/25	7	13.84	21.2	13.90	13.85	-14.2	28,906	-0.05%
2023/04/24	0	0.00	0.9	13.85	13.90	-0.9	28,892	0.00%
2023/04/21	10	13.80	0	0.00	13.80	10	29,097	0.03%
2023/04/20	5	13.77	5	13.78	13.80	0	29,579	0.00%
2023/04/19	3	13.85	8.7	13.85	13.85	-5.7	30,165	-0.02%
2023/04/18	5.4	13.94	33	13.90	13.90	-27.7	30,042	-0.09%
2023/04/17	1.1	13.90	0	0.00	13.95	1.1	29,966	0.00%
2023/04/14	3	13.85	4	13.91	13.95	-1	29,827	0.00%
2023/04/13	2	13.90	4.2	13.90	13.95	-2.2	29,723	-0.01%
2023/04/12	17.1	13.81	5.2	13.80	13.85	12	29,626	0.04%
2023/04/11	3	13.77	9	13.78	13.80	-6	29,431	-0.02%
2023/04/10	11	13.40	4	13.44	13.45	7	29,026	0.02%
2023/04/07	1	13.40	12	13.48	13.40	-11	29,014	-0.04%
2023/04/06	0	0.00	35	13.45	13.45	-35	28,917	-0.12%
2023/03/31	0	0.00	6.2	13.35	13.45	-6.2	28,685	-0.02%
2023/03/30	2	13.23	0	0.00	13.25	2	28,308	0.01%
2023/03/29	3	13.20	0	0.00	13.25	3	28,289	0.01%
2023/03/28	1.3	13.20	2	13.20	13.25	-0.8	28,379	0.00%
2023/03/27	7.4	13.07	23	13.08	13.20	-15.6	28,513	-0.05%
2023/03/24	28	13.20	23	13.17	13.20	5	28,595	0.02%
2023/03/23	4.3	13.24	6	13.23	13.30	-1.7	28,463	-0.01%
2023/03/22	19.2	13.28	0	0.00	13.30	19.2	28,483	0.07%
2023/03/21	86.4	13.34	5	13.25	13.25	81.4	28,224	0.29%
2023/03/20	32.8	12.92	1	12.95	12.95	31.8	27,781	0.11%
2023/03/17	49.5	12.73	60	12.79	12.80	-10.5	27,322	-0.04%
2023/03/16	157.6	12.75	77.9	12.82	12.70	79.7	26,504	0.30%	大買/
2023/03/15	16.2	14.03	0	0.00	14.00	16.2	23,843	0.07%
2023/03/14	36.1	14.07	2.6	14.01	14.05	33.5	24,110	0.14%
2023/03/13	28.5	14.15	105.9	14.10	14.30	-77.4	23,728	-0.33%	大賣/
2023/03/10	13	14.43	0	0.00	14.50	13	23,591	0.06%
2023/03/09	6.2	14.66	0.6	14.60	14.65	5.6	24,567	0.02%
2023/03/08	0	0.00	6	14.57	14.65	-6	31,210	-0.02%
2023/03/07	2	14.50	2.4	14.52	14.60	-0.4	31,561	0.00%
2023/03/06	2.1	14.43	1	14.50	14.50	1.1	31,889	0.00%
2023/03/03	85.4	14.37	22	14.42	14.40	63.4	32,117	0.20%
2023/03/02	139	14.65	1.1	14.65	14.65	137.9	31,913	0.43%	大買/鉅額交易
2023/03/01	10.5	14.75	131	14.53	14.80	-120.5	31,936	-0.38%	大賣/鉅額交易
2023/02/24	50.3	14.34	17	14.31	14.40	33.3	31,427	0.11%
2023/02/23	71	14.47	15.6	14.44	14.40	55.4	31,242	0.18%
2023/02/22	14.1	14.13	26	14.15	14.20	-11.9	30,649	-0.04%
2023/02/21	3	13.93	3	13.97	13.95	0	30,113	0.00%
2023/02/20	29.1	13.95	9	13.95	14.00	20.1	30,767	0.07%
2023/02/17	0.5	13.75	0.3	13.79	13.80	0.2	30,761	0.00%
2023/02/16	1	13.70	0.2	13.70	13.70	0.8	31,054	0.00%
2023/02/15	3.1	13.68	0	0.00	13.70	3.1	31,915	0.01%
2023/02/14	1	13.75	6	13.77	13.80	-5	32,032	-0.02%
2023/02/13	1	13.45	26.2	13.63	13.75	-25.2	32,530	-0.08%
2023/02/10	0	0.00	1	13.40	13.45	-1	32,387	0.00%
2023/02/09	200	13.35	2	13.40	13.35	198	32,615	0.61%	大買/鉅額交易
2023/02/08	2	13.35	0	0.00	13.35	2	32,683	0.01%
2023/02/07	2	13.40	69.2	13.44	13.40	-67.2	32,751	-0.21%
2023/02/06	8	13.15	0	0.00	13.15	8	32,462	0.02%
2023/02/03	22.1	13.14	0	0.00	13.25	22.1	32,754	0.07%
2023/02/02	6.5	13.27	0	0.00	13.25	6.5	32,713	0.02%
2023/02/01	4	13.33	2	13.38	13.35	2	32,824	0.01%
2023/01/31	8.1	13.36	24	13.40	13.35	-15.9	32,899	-0.05%
2023/01/30	12.8	13.44	13	13.55	13.55	-0.2	32,867	0.00%
2023/01/17	12	13.45	0	0.00	13.45	12	32,782	0.04%
2023/01/16	0	0.00	74.1	13.45	13.45	-74.1	32,943	-0.22%
2023/01/13	2	13.35	64	13.30	13.30	-62	33,036	-0.19%
2023/01/12	8	13.27	0	0.00	13.30	8	33,731	0.02%
2023/01/11	0.1	13.35	0	13.40	13.35	0.1	33,883	0.00%
2023/01/10	10.2	13.39	18	13.34	13.35	-7.8	33,922	-0.02%
2023/01/09	5	13.18	28.2	13.15	13.20	-23.2	34,169	-0.07%
2023/01/06	1	12.95	0	0.00	12.95	1	33,944	0.00%
2023/01/05	0	0.00	1	13.00	13.00	-1	34,894	0.00%
2023/01/03	2	12.93	0	0.00	13.00	2	35,608	0.01%
2022/12/30	11	12.90	14	12.98	12.95	-3	35,721	-0.01%
2022/12/29	10.1	12.79	0	0.00	12.85	10.1	36,228	0.03%
2022/12/28	4.1	12.87	0	0.00	12.90	4.1	36,336	0.01%
2022/12/27	0	0.00	7	13.00	12.95	-7	36,603	-0.02%
2022/12/26	2	12.90	5	12.95	12.90	-3	36,887	-0.01%
2022/12/23	2	12.90	0	0.00	12.90	2	37,208	0.01%
2022/12/22	0.2	12.95	0.8	12.95	12.95	-0.7	37,649	0.00%
2022/12/21	2	12.90	0	0.00	12.90	2	38,268	0.01%
2022/12/20	2	12.98	4	12.95	13.00	-2	38,560	-0.01%
2022/12/19	2.3	12.95	45.1	13.09	13.10	-42.8	38,902	-0.11%
2022/12/16	5	12.95	45	12.95	13.05	-40	39,253	-0.10%
2022/12/15	5	12.95	3.1	13.00	12.95	1.9	39,758	0.00%
2022/12/14	0	0.00	0.1	12.95	13.00	-0.1	39,966	0.00%
2022/12/13	0.1	12.95	0	0.00	12.90	0.1	39,996	0.00%
2022/12/12	11	12.99	2.5	12.99	13.00	8.5	39,892	0.02%
2022/12/09	0	0.00	13	12.97	13.00	-13	39,932	-0.03%
2022/12/08	31	12.80	0	0.00	12.75	31	39,854	0.08%
2022/12/07	0	0.00	43.6	13.03	13.05	-43.6	39,843	-0.11%
2022/12/06	3	12.83	15	12.89	12.85	-12	39,997	-0.03%
2022/12/05	4.1	12.76	2	12.85	12.75	2.1	40,374	0.01%
2022/12/02	6	12.78	0	0.00	12.90	6	40,494	0.01%
2022/12/01	112.1	12.84	12.4	13.02	13.00	99.7	40,339	0.25%	大買/
2022/11/30	56	12.68	167.2	13.05	13.10	-111.2	39,172	-0.28%	大賣/鉅額交易
2022/11/29	30	12.60	34	12.61	12.65	-4	32,392	-0.01%
2022/11/28	15	12.63	82.5	12.70	12.70	-67.5	32,085	-0.21%
2022/11/25	0	12.65	10.4	12.65	12.60	-10.4	31,790	-0.03%
2022/11/24	6	12.63	0	0.00	12.65	6	31,530	0.02%
2022/11/23	0	12.80	11	12.75	12.75	-11	31,243	-0.04%
2022/11/22	1	12.75	1	12.85	12.75	0	31,072	0.00%
2022/11/21	0	0.00	2	12.80	12.75	-2	30,788	-0.01%
2022/11/18	0	0.00	13	12.66	12.65	-13	30,589	-0.04%
2022/11/17	10	12.63	17	12.60	12.65	-7	30,543	-0.02%
2022/11/16	23	12.66	50	12.72	12.55	-27	30,357	-0.09%
2022/11/15	2	12.50	0	0.00	12.55	2	29,658	0.01%
2022/11/14	6	12.61	1	12.60	12.60	5	29,585	0.02%
2022/11/11	36	12.60	5	12.65	12.60	31	29,497	0.11%
2022/11/10	10	12.39	28	12.40	12.40	-18	28,694	-0.06%
2022/11/09	5	12.49	0	0.00	12.45	5	28,685	0.02%
2022/11/08	0	0.00	5	12.40	12.40	-5	28,618	-0.02%
2022/11/07	0	0.00	0.1	12.20	12.20	-0.1	28,777	0.00%
2022/11/03	0	12.05	2	12.00	12.05	-2	29,875	-0.01%
2022/11/02	0	12.05	0	0.00	12.00	0	29,917	0.00%
2022/10/31	2	11.95	0	0.00	11.95	2	29,750	0.01%
2022/10/28	10	11.99	2	12.08	11.95	8	29,733	0.03%
2022/10/27	2	12.10	2	12.15	12.15	0	29,723	0.00%
2022/10/26	2	12.10	10	12.15	12.15	-8	30,098	-0.03%
2022/10/25	0	0.00	3	12.15	12.10	-3	30,738	-0.01%
2022/10/24	4	12.13	2	12.15	12.15	2	30,913	0.01%
2022/10/21	6	12.05	1	12.05	12.05	5	31,132	0.02%
2022/10/20	11	11.65	1	11.75	11.70	10	30,880	0.03%
2022/10/19	6	11.88	0	0.00	11.85	6	30,356	0.02%
2022/10/18	9	11.93	24	11.98	12.00	-15	30,391	-0.05%
2022/10/17	18	11.94	0	0.00	11.90	18	30,381	0.06%
2022/10/14	10	12.35	21	12.45	12.30	-11	29,670	-0.04%
2022/10/13	32.6	12.40	11	12.47	12.30	21.6	29,490	0.07%
2022/10/12	2	12.70	16	12.73	12.75	-14	28,844	-0.05%
2022/10/11	12	12.60	10	12.70	12.65	2	28,717	0.01%
2022/10/07	1	12.75	5	12.80	12.80	-4	28,503	-0.01%
2022/10/06	0	0.00	39	12.82	12.85	-39	28,387	-0.14%
2022/10/05	6	12.60	0	0.00	12.65	6	28,018	0.02%
2022/10/04	7.7	12.54	22	12.64	12.60	-14.3	27,977	-0.05%
2022/10/03	11	12.50	1.1	12.45	12.55	9.9	27,645	0.04%
2022/09/30	4	12.51	2	12.55	12.60	2	27,632	0.01%
2022/09/29	22	12.55	10	12.60	12.65	12	27,574	0.04%
2022/09/28	13	12.46	16	12.55	12.45	-3	27,384	-0.01%
2022/09/27	4	12.56	2	12.60	12.70	2	26,904	0.01%
2022/09/26	16	12.63	5.1	12.70	12.70	10.9	26,817	0.04%
2022/09/23	6	12.68	17	12.78	12.80	-11	26,909	-0.04%
2022/09/22	1	12.45	62	12.69	12.80	-61	26,598	-0.23%
2022/09/21	0.2	12.55	9	12.51	12.55	-8.8	25,918	-0.03%
2022/09/20	1	12.40	10	12.45	12.45	-9	25,696	-0.04%
2022/09/15	16	12.35	0	0.00	12.40	16	25,850	0.06%
2022/09/14	22.5	12.25	10	12.23	12.30	12.5	25,889	0.05%
2022/09/13	70.9	12.50	22.2	12.53	12.35	48.7	25,796	0.19%
2022/09/12	16.4	12.71	0	0.00	12.70	16.4	25,451	0.06%
2022/09/08	9.8	12.94	2.1	12.94	12.95	7.7	25,411	0.03%
2022/09/07	5.2	12.75	2	12.75	12.80	3.2	25,755	0.01%
2022/09/06	8	12.86	12	12.89	12.85	-4	25,666	-0.02%
2022/09/05	6	12.81	4.3	12.82	12.85	1.7	25,927	0.01%
2022/09/02	5	12.80	9	12.89	12.85	-4	26,181	-0.02%
2022/09/01	6	12.80	12	12.80	12.80	-6	26,109	-0.02%
2022/08/31	1	12.85	2	12.83	12.85	-1	25,965	0.00%
2022/08/30	12	12.75	0	0.00	12.85	12	25,837	0.05%
2022/08/29	25	12.60	8.1	12.78	12.80	16.9	25,673	0.07%
2022/08/26	10	12.70	21	12.75	12.75	-11	25,500	-0.04%
2022/08/25	13	12.75	2.1	12.75	12.75	10.9	25,546	0.04%
2022/08/24	23	12.65	10	12.68	12.65	13	25,672	0.05%
2022/08/23	0	0.00	1	12.50	12.50	-1	25,666	0.00%
2022/08/22	4	12.50	91	12.55	12.55	-87	26,045	-0.33%
2022/08/19	15	12.51	0	0.00	12.55	15	26,201	0.06%
2022/08/18	21	12.59	0	0.00	12.60	21	26,129	0.08%
2022/08/17	20	12.66	6	12.73	12.70	14	26,044	0.05%
2022/08/16	30	12.64	7	12.65	12.70	23	26,263	0.09%
2022/08/15	67	12.76	20	12.75	12.80	47	26,302	0.18%
2022/08/12	14	12.90	1	12.90	12.95	13	25,890	0.05%
2022/08/11	22	12.72	26	12.88	12.95	-4	25,664	-0.02%
2022/08/09	0	0.00	2	12.30	12.35	-2	24,954	-0.01%
2022/08/08	2	12.13	0	0.00	12.20	2	25,289	0.01%
2022/08/05	0	0.00	2	12.10	12.20	-2	25,866	-0.01%
2022/08/04	14	11.85	0	0.00	12.00	14	26,426	0.05%
2022/08/03	0.4	11.95	60	11.93	11.90	-59.6	26,604	-0.22%
2022/08/02	42.4	11.95	12	12.05	12.00	30.4	27,434	0.11%
2022/08/01	10.5	12.50	2.1	12.43	12.50	8.4	28,609	0.03%
2022/07/29	1	12.40	0	0.00	12.40	1	28,753	0.00%
2022/07/28	0.1	12.40	2	12.30	12.40	-2	29,063	-0.01%
2022/07/27	1	12.25	8	12.18	12.25	-7	28,714	-0.02%
2022/07/26	16	12.17	2	12.20	12.20	14	28,726	0.05%
2022/07/25	1	12.20	34.4	12.05	12.20	-33.4	28,886	-0.12%
2022/07/22	0.1	11.90	21	11.92	12.00	-21	29,133	-0.07%
2022/07/21	2	11.75	0	0.00	11.80	2	29,771	0.01%
2022/07/20	5	11.90	10	11.75	11.70	-5	30,255	-0.02%
2022/07/19	20.5	11.80	12	11.80	11.75	8.5	31,332	0.03%
2022/07/18	10	11.60	2.2	11.60	11.60	7.8	33,225	0.02%
2022/07/15	2	11.48	0	0.00	11.45	2	33,496	0.01%
2022/07/13	0.2	11.60	8	11.60	11.55	-7.8	34,828	-0.02%
2022/07/12	3	11.37	1	11.40	11.45	2	36,695	0.01%
2022/07/11	5	11.53	10	11.50	11.50	-5	37,752	-0.01%
2022/07/08	3.3	11.55	0	0.00	11.50	3.3	40,259	0.01%
2022/07/07	22	11.22	0	0.00	11.35	22	41,252	0.05%
2022/07/06	10	11.33	58	11.30	11.30	-48	43,611	-0.11%
2022/07/05	25	11.41	2	11.50	11.55	23	46,829	0.05%
2022/07/04	8	11.33	8	11.41	11.35	0	49,139	0.00%
2022/07/01	7	11.29	9.3	11.35	11.30	-2.3	52,166	0.00%
2022/06/30	2.1	11.63	15	11.55	11.55	-12.9	53,085	-0.02%
2022/06/29	26	11.71	2	11.70	11.80	24	53,692	0.04%
2022/06/28	4	11.73	0	0.00	11.75	4	54,521	0.01%
2022/06/27	2	11.90	6	11.85	11.85	-4	55,479	-0.01%
2022/06/23	0	11.65	0	0.00	11.75	0	57,833	0.00%
2022/06/22	1	11.70	20	11.80	11.70	-19	58,833	-0.03%
2022/06/20	3	11.54	20	11.78	11.55	-17	61,376	-0.03%
2022/06/17	3.1	12.03	0	0.00	11.95	3.1	61,274	0.00%
2022/06/16	7	12.21	34.1	12.31	12.20	-27.1	62,224	-0.04%
2022/06/15	4	12.25	12	12.28	12.25	-8	63,451	-0.01%
2022/06/14	6.1	12.14	3	12.20	12.20	3.1	63,815	0.00%
2022/06/13	2	11.95	0	0.00	12.00	2	63,799	0.00%
2022/06/10	0	0.00	0.3	12.15	12.15	-0.3	63,772	0.00%
2022/06/09	0.1	12.20	100	12.13	12.20	-99.9	63,967	-0.16%
2022/06/07	0	0.00	1	12.10	12.10	-1	64,608	0.00%
2022/06/06	1.1	12.19	0	0.00	12.20	1.1	65,264	0.00%
2022/06/02	0	12.10	2	12.10	12.10	-2	66,074	0.00%
2022/06/01	1	12.20	21	12.15	12.10	-20	67,225	-0.03%
2022/05/31	2	12.35	1	12.30	12.30	1	67,276	0.00%
2022/05/30	2	12.45	21	12.45	12.50	-19	67,580	-0.03%
2022/05/27	11	12.20	3.1	12.27	12.30	7.9	67,699	0.01%
2022/05/26	2.1	12.05	25	12.10	12.10	-22.9	68,364	-0.03%
2022/05/25	0	0.00	3	12.02	12.10	-3	69,034	0.00%
2022/05/24	2	12.23	4.1	12.20	12.10	-2.1	70,115	0.00%
2022/05/23	0	0.00	8	12.00	12.05	-8	70,133	-0.01%
2022/05/20	1.5	12.00	60.5	12.00	12.00	-59	70,981	-0.08%
2022/05/19	1.1	11.90	8	11.90	11.95	-6.9	71,285	-0.01%
2022/05/18	21.1	12.15	1	12.10	12.10	20.1	71,812	0.03%
2022/05/16	31.1	11.71	3	11.80	11.85	28.1	73,675	0.04%
2022/05/13	0	0.00	3	11.35	11.50	-3	73,941	0.00%
2022/05/12	30	11.57	0	0.00	11.40	30	75,124	0.04%
2022/05/11	3	11.83	0	0.00	11.85	3	76,703	0.00%
2022/05/10	12	11.78	0	0.00	11.90	12	76,668	0.02%
2022/05/09	19.6	11.72	65	11.79	11.65	-45.4	75,733	-0.06%
2022/05/06	33	12.12	4	12.23	12.15	29	74,503	0.04%
2022/05/05	11	12.50	0	0.00	12.45	11	74,101	0.01%
2022/05/04	0	0.00	10	12.68	12.65	-10	73,468	-0.01%
2022/05/03	5.5	12.61	2	12.60	12.65	3.5	73,638	0.00%
2022/04/29	11	12.71	3	12.85	12.75	8	73,948	0.01%
2022/04/28	19	12.61	10.1	12.65	12.70	8.9	73,954	0.01%
2022/04/27	40.1	12.62	0	0.00	12.60	40.1	73,848	0.05%
2022/04/26	40.5	12.88	25.5	12.94	12.90	15	73,441	0.02%
2022/04/25	62.7	12.77	6	12.85	12.80	56.7	73,357	0.08%
2022/04/22	39.4	13.07	44	12.96	13.15	-4.6	72,550	-0.01%
2022/04/21	8	12.47	1	12.40	12.50	7	71,267	0.01%
2022/04/20	7	12.50	4	12.70	12.70	3	72,078	0.00%
2022/04/19	66	12.64	20	12.70	12.60	46	72,110	0.06%
2022/04/18	45.1	12.53	114	12.56	12.55	-69	73,264	-0.09%	大賣/
2022/04/15	41	13.12	4	13.15	13.10	37	71,864	0.05%
2022/04/14	84	13.15	137.1	13.09	13.05	-53.1	71,552	-0.07%	大賣/
2022/04/13	53.1	13.66	32	13.73	13.60	21.1	69,236	0.03%
2022/04/12	180.1	13.76	49.1	13.66	13.70	131	68,126	0.19%	大買/鉅額交易
2022/04/11	173.8	14.19	80.1	14.23	14.25	93.7	65,855	0.14%	大買/
2022/04/08	33	13.40	66	13.65	13.85	-33	62,694	-0.05%
2022/04/07	268	13.42	126.5	13.68	13.20	141.5	60,620	0.23%	大買/大賣/鉅額交易
2022/04/06	30	13.39	56.1	13.26	13.40	-26.1	57,848	-0.05%
2022/04/01	29	12.99	41	13.00	12.95	-12	56,666	-0.02%
2022/03/31	6	12.86	22	12.91	12.85	-16	55,887	-0.03%
2022/03/30	142.1	12.78	15.5	12.90	12.85	126.6	55,075	0.23%	大買/鉅額交易
2022/03/29	53	12.90	19	12.94	12.90	34	54,101	0.06%
2022/03/28	9	12.74	97.8	12.74	12.95	-88.8	53,147	-0.17%
2022/03/25	79.9	12.51	2	12.58	12.60	77.9	51,543	0.15%
2022/03/24	23	12.67	19	12.72	12.75	4	50,376	0.01%
2022/03/23	6	12.61	76.7	12.49	12.70	-70.7	49,443	-0.14%
2022/03/22	35	12.14	23	12.08	12.20	12	47,518	0.03%
2022/03/21	5	11.97	120	12.07	12.10	-115	46,878	-0.25%	大賣/鉅額交易
2022/03/18	16.1	11.83	278.4	11.85	11.75	-262.3	45,209	-0.58%	大賣/鉅額交易
2022/03/17	1	11.40	0	0.00	11.45	1	43,396	0.00%
2022/03/16	118	11.29	1	11.25	11.30	117	42,969	0.27%	大買/鉅額交易
2022/03/15	12	11.28	26	11.23	11.30	-14	42,664	-0.03%
2022/03/14	0	0.00	46	11.23	11.25	-46	42,591	-0.11%
2022/03/11	10.2	11.15	7	11.15	11.15	3.2	42,403	0.01%
2022/03/10	22	11.20	18	11.23	11.20	4	42,316	0.01%
2022/03/09	1	11.00	11	11.01	10.95	-10	41,911	-0.02%
2022/03/08	51	10.76	23	10.80	10.75	28	41,269	0.07%
2022/03/07	128	10.92	4	10.93	10.95	124	40,489	0.31%	大買/鉅額交易
2022/03/04	1.4	11.26	0	0.00	11.25	1.4	39,562	0.00%
2022/03/03	71	11.45	0	0.00	11.40	71	39,500	0.18%
2022/03/02	30	11.30	187	11.32	11.45	-157	39,333	-0.40%	大賣/鉅額交易
2022/03/01	0	0.00	193	11.34	11.40	-193	38,924	-0.50%	大賣/鉅額交易
2022/02/25	11.8	11.01	152	11.13	11.10	-140.2	38,241	-0.37%	大賣/鉅額交易
2022/02/24	97	11.11	12	11.06	11.10	85	37,697	0.23%
2022/02/23	13	11.29	7	11.34	11.30	6	36,765	0.02%
2022/02/22	69	11.35	115.2	11.34	11.25	-46.2	36,958	-0.12%	大賣/
2022/02/21	27	11.41	14	11.51	11.55	13	37,209	0.03%
2022/02/18	16	11.48	2	11.55	11.60	14	37,487	0.04%
2022/02/17	129.6	11.60	23	11.57	11.50	106.6	36,858	0.29%	大買/鉅額交易
2022/02/16	0	0.00	6	11.21	11.20	-6	35,204	-0.02%
2022/02/15	38	11.17	102	11.20	11.20	-64	34,749	-0.18%	大賣/
2022/02/14	169	11.17	10.2	11.19	11.20	158.8	33,942	0.47%	大買/鉅額交易
2022/02/11	26	10.91	144.7	10.84	11.15	-118.7	32,137	-0.37%	大賣/鉅額交易
2022/02/10	5	10.65	15	10.63	10.60	-10	29,808	-0.03%
2022/02/08	1.3	10.70	10	10.68	10.70	-8.7	29,376	-0.03%
2022/02/07	8.2	10.43	35.9	10.44	10.50	-27.7	28,942	-0.10%
2022/01/26	10	10.30	0	0.00	10.30	10	28,407	0.04%
2022/01/25	2	10.25	0	0.00	10.25	2	28,342	0.01%
2022/01/24	25	10.20	6	10.35	10.35	19	28,096	0.07%
2022/01/21	7	10.34	35	10.35	10.35	-28	27,713	-0.10%
2022/01/20	117	10.49	10	10.50	10.50	107	27,290	0.39%	大買/鉅額交易
2022/01/19	25	10.55	3	10.55	10.50	22	26,904	0.08%
2022/01/18	11	10.70	28	10.63	10.70	-17	26,424	-0.06%
2022/01/17	0	0.00	1.3	10.60	10.65	-1.3	25,951	-0.01%
2022/01/14	26	10.75	131	10.82	10.75	-105	25,421	-0.41%	大賣/鉅額交易
2022/01/13	56	10.61	25	10.75	10.85	31	24,736	0.13%
2022/01/12	34	10.53	31	10.55	10.55	3	23,544	0.01%
2022/01/11	54	10.45	49.4	10.40	10.50	4.6	22,728	0.02%
2022/01/10	23	10.10	115	10.13	10.20	-92	21,019	-0.44%	大賣/
2022/01/07	29.9	10.00	16	10.01	10.00	13.9	20,423	0.07%
2022/01/06	0	0.00	19.1	9.86	9.92	-19.1	19,555	-0.10%
2022/01/04	28.8	9.83	2	9.82	9.84	26.8	19,371	0.14%
2022/01/03	7	9.88	2	9.94	9.87	5	19,063	0.03%
2021/12/30	434	9.95	3	9.93	9.90	431	18,894	2.28%	大買/鉅額交易
2021/12/29	110	9.97	19	9.97	9.96	91	18,786	0.48%	大買/
2021/12/28	5	9.89	17	9.89	9.90	-12	18,418	-0.07%
2021/12/27	2	9.80	21	9.80	9.81	-19	18,088	-0.11%
2021/12/24	5	9.77	23	9.80	9.78	-18	18,340	-0.10%
2021/12/23	0	0.00	10	9.74	9.75	-10	18,275	-0.05%
2021/12/22	6	9.72	0.3	9.73	9.73	5.7	18,373	0.03%
2021/12/21	1	9.65	10	9.70	9.70	-9	18,387	-0.05%
2021/12/17	1	9.64	10	9.67	9.65	-9	18,493	-0.05%
2021/12/16	3	9.62	0	0.00	9.64	3	18,590	0.02%
2021/12/15	3.1	9.62	0	0.00	9.63	3.1	18,942	0.02%
2021/12/14	4	9.65	5	9.68	9.64	-1	19,213	-0.01%
2021/12/13	4	9.73	1	9.75	9.71	3	19,453	0.02%
2021/12/10	1	9.74	0	0.00	9.74	1	19,431	0.01%
2021/12/09	4	9.75	0	0.00	9.76	4	19,562	0.02%
2021/12/08	23	9.75	5.3	9.75	9.76	17.7	19,575	0.09%
2021/12/07	30	9.67	0	0.00	9.73	30	19,505	0.15%
2021/12/06	37	9.63	0.6	9.67	9.64	36.4	19,782	0.18%
2021/12/03	0	0.00	2	9.65	9.66	-2	20,897	-0.01%
2021/12/02	11	9.62	1	9.62	9.62	10	21,843	0.05%
2021/12/01	2	9.63	0	0.00	9.64	2	22,729	0.01%
2021/11/30	14	9.64	0	0.00	9.60	14	23,108	0.06%
2021/11/29	41	9.69	4	9.70	9.68	37	23,208	0.16%
2021/11/26	3	9.76	26	9.79	9.78	-23	23,861	-0.10%
2021/11/25	2	9.87	1	9.95	9.89	1	30,780	0.00%
2021/11/24	13	9.89	4	9.92	9.90	9	31,431	0.03%
2021/11/23	10	9.87	22.5	9.91	9.82	-12.5	32,004	-0.04%
2021/11/22	23	9.89	10.3	9.84	9.92	12.7	32,278	0.04%
2021/11/19	70	9.88	50.9	9.88	9.83	19.1	32,184	0.06%
2021/11/18	155.3	9.92	54.3	9.93	9.95	101	32,082	0.31%	大買/
2021/11/17	66.9	9.64	100.2	9.71	9.74	-33.3	30,771	-0.11%
2021/11/16	18.6	9.58	26	9.59	9.60	-7.4	30,073	-0.02%
2021/11/15	27	9.62	7.5	9.61	9.61	19.5	30,022	0.07%
2021/11/12	5	9.50	10	9.50	9.52	-5	29,755	-0.02%
2021/11/11	51	9.49	5	9.49	9.49	46	29,951	0.15%
2021/11/10	0	0.00	23.8	9.49	9.50	-23.8	30,329	-0.08%
2021/11/09	42	9.48	500	9.48	9.49	-458	30,597	-1.50%	大賣/鉅額交易
2021/11/08	0	0.00	3	9.48	9.48	-3	31,052	-0.01%
2021/11/05	5	9.46	0	0.00	9.47	5	31,889	0.02%
2021/11/04	1	9.47	0	0.00	9.47	1	32,087	0.00%
2021/11/03	20	9.48	0	0.00	9.50	20	32,136	0.06%
2021/11/02	2.1	9.48	300.9	9.51	9.49	-298.8	32,237	-0.93%	大賣/鉅額交易
2021/11/01	56.9	9.47	0	0.00	9.47	56.9	32,168	0.18%
2021/10/29	25	9.47	0	0.00	9.46	25	32,179	0.08%
2021/10/28	12	9.50	0	0.00	9.51	12	32,125	0.04%
2021/10/27	2	9.51	0	0.00	9.50	2	32,230	0.01%
2021/10/26	0	0.00	308	9.52	9.53	-308	32,177	-0.96%	大賣/鉅額交易
2021/10/25	14	9.49	0	0.00	9.49	14	32,201	0.04%
2021/10/21	10.5	9.51	4	9.57	9.51	6.5	32,493	0.02%
2021/10/19	11.7	9.52	0	0.00	9.50	11.7	32,557	0.04%
2021/10/18	0	0.00	1	9.51	9.50	-1	32,598	0.00%
2021/10/14	1	9.45	3	9.49	9.44	-2	32,675	-0.01%
2021/10/13	3.6	9.46	0	9.49	9.44	3.6	32,887	0.01%
2021/10/07	0	0.00	7.2	9.50	9.53	-7.2	33,112	-0.02%
2021/10/06	5	9.43	0	0.00	9.47	5	33,163	0.02%
2021/10/01	206.5	9.44	0	0.00	9.46	206.5	33,206	0.62%	大買/鉅額交易
2021/09/30	0	0.00	0.4	9.57	9.56	-0.4	32,949	0.00%
2021/09/29	2	9.51	0	0.00	9.57	2	32,979	0.01%
2021/09/28	0	0.00	11	9.53	9.59	-11	32,969	-0.03%
2021/09/24	10	9.60	0	0.00	9.59	10	33,153	0.03%
2021/09/23	10	9.54	1	9.50	9.59	9	33,048	0.03%
2021/09/22	6	9.42	1	9.46	9.43	5	32,859	0.02%
2021/09/17	10	9.64	2	9.67	9.55	8	32,504	0.02%
2021/09/16	0	0.00	348	9.64	9.70	-348	32,248	-1.08%	大賣/鉅額交易
2021/09/15	0	0.00	32	9.53	9.55	-32	31,979	-0.10%
2021/09/14	0	0.00	10	9.55	9.56	-10	31,977	-0.03%
2021/09/13	2	9.49	110	9.49	9.49	-108	31,820	-0.34%	大賣/鉅額交易
2021/09/10	0	0.00	4	9.46	9.45	-4	31,914	-0.01%
2021/09/09	18	9.43	0	0.00	9.40	18	32,094	0.06%
2021/09/08	29	9.48	35	9.50	9.44	-6	31,733	-0.02%
2021/09/07	14	9.76	1,199.3	9.80	9.82	-1,185.3	30,699	-3.86%	大賣/鉅額交易
2021/09/06	12	9.79	23	9.80	9.78	-11	29,785	-0.04%
2021/09/03	1	9.72	29	9.74	9.74	-28	28,869	-0.10%
2021/09/02	26	9.67	5	9.67	9.67	21	28,384	0.07%
2021/09/01	42	9.71	34	9.73	9.73	8	27,973	0.03%
2021/08/31	92	9.75	20	9.70	9.69	72	27,120	0.27%
2021/08/30	100	9.65	72	9.69	9.75	28	19,958	0.14%
2021/08/27	91	9.58	0	0.00	9.56	91	19,212	0.47%
2021/08/26	120	9.53	0	0.00	9.54	120	18,482	0.65%	大買/鉅額交易
2021/08/23	0	0.00	99	9.61	9.61	-99	17,600	-0.56%
2021/08/20	2	9.56	0	0.00	9.57	2	17,794	0.01%
2021/08/19	10	9.58	0	0.00	9.62	10	19,070	0.05%
2021/08/18	0	0.00	17	9.62	9.65	-17	19,009	-0.09%
2021/08/17	20	9.52	1	9.55	9.57	19	19,062	0.10%
2021/08/16	40	9.57	3	9.56	9.55	37	18,842	0.20%
2021/08/13	15	9.63	15	9.65	9.69	0	18,673	0.00%
2021/08/12	9.2	9.73	36	9.79	9.70	-26.8	18,627	-0.14%
2021/08/11	15	9.77	56	9.78	9.82	-41	18,506	-0.22%
2021/08/10	0	0.00	16	9.59	9.65	-16	18,020	-0.09%
2021/08/09	10	9.52	10	9.56	9.57	0	18,282	0.00%
2021/08/06	1	9.57	10	9.57	9.57	-9	18,375	-0.05%
2021/08/05	310	9.53	1	9.52	9.55	309	18,660	1.66%	大買/鉅額交易
2021/08/04	0	0.00	30	9.55	9.55	-30	19,830	-0.15%
2021/08/03	20	9.46	0	0.00	9.50	20	20,136	0.10%
2021/07/30	1.4	9.50	0	0.00	9.49	1.4	20,546	0.01%
2021/07/29	10	9.48	0	0.00	9.48	10	20,647	0.05%
2021/07/28	153	9.46	2	9.47	9.46	151	20,734	0.73%	大買/鉅額交易
2021/07/26	14.1	9.52	0	0.00	9.51	14.1	21,256	0.07%
2021/07/23	102	9.61	0	0.00	9.59	102	21,324	0.48%	大買/鉅額交易
2021/07/22	0	0.00	35	9.60	9.60	-35	21,426	-0.16%
2021/07/21	91	9.55	0	0.00	9.54	91	21,449	0.42%
2021/07/20	6	9.55	4	9.59	9.54	2	21,618	0.01%
2021/07/19	116.3	9.57	0	0.00	9.63	116.3	21,597	0.54%	大買/鉅額交易
2021/07/16	0.1	9.56	36	9.53	9.56	-35.9	21,899	-0.16%
2021/07/15	0	0.00	20	9.49	9.48	-20	21,767	-0.09%
2021/07/14	119	9.46	15	9.47	9.46	104	22,099	0.47%	大買/鉅額交易
2021/07/13	11	9.47	10	9.53	9.47	1	22,917	0.00%
2021/07/12	67.8	9.50	20.3	9.51	9.49	47.5	23,037	0.21%
2021/07/09	12	9.42	26	9.47	9.48	-14	22,974	-0.06%
2021/07/08	30	9.44	41.3	9.46	9.48	-11.3	23,047	-0.05%
2021/07/07	12	9.42	0	0.00	9.44	12	23,134	0.05%
2021/07/06	10	9.44	10.1	9.48	9.48	-0.1	23,259	0.00%
2021/07/05	0	0.00	3	9.46	9.46	-3	23,258	-0.01%
2021/07/02	11	9.42	0	0.00	9.40	11	23,253	0.05%
2021/07/01	51	9.42	5	9.45	9.42	46	23,245	0.20%
2021/06/29	160	9.45	0	0.00	9.43	160	23,318	0.69%	大買/鉅額交易
2021/06/28	61	9.46	21.1	9.49	9.46	39.9	23,586	0.17%
2021/06/25	18	9.43	0	0.00	9.44	18	23,805	0.08%
2021/06/24	21	9.43	0	0.00	9.44	21	23,893	0.09%
2021/06/23	7	9.49	10	9.48	9.47	-3	23,854	-0.01%
2021/06/22	1	9.39	0	0.00	9.38	1	23,842	0.00%
2021/06/21	3.3	9.37	0	0.00	9.36	3.3	23,768	0.01%
2021/06/18	22	9.42	0	0.00	9.40	22	23,606	0.09%
2021/06/17	7	9.44	0	0.00	9.45	7	23,321	0.03%
2021/06/16	4	9.45	0	0.00	9.45	4	23,480	0.02%
2021/06/15	2	9.48	0	0.00	9.49	2	23,388	0.01%
2021/06/11	0	0.00	2	9.51	9.51	-2	23,504	-0.01%
2021/06/10	1	9.48	1	9.55	9.52	0	23,674	0.00%
2021/06/09	1	9.49	0	0.00	9.48	1	23,698	0.00%
2021/06/08	2	9.50	0	0.00	9.48	2	23,658	0.01%
2021/06/07	13	9.47	10	9.50	9.51	3	23,796	0.01%
2021/06/04	3	9.59	1	9.60	9.61	2	23,786	0.01%
2021/06/02	0	0.00	11	9.65	9.65	-11	23,997	-0.05%
2021/06/01	12	9.58	0	0.00	9.59	12	23,803	0.05%
2021/05/31	10	9.57	10	9.64	9.61	0	23,956	0.00%
2021/05/28	0	0.00	0.3	9.56	9.56	-0.3	24,026	0.00%
2021/05/27	2	9.41	0	0.00	9.39	2	23,860	0.01%
2021/05/26	3	9.43	1	9.43	9.47	2	23,047	0.01%
2021/05/25	14	9.40	10	9.39	9.42	4	23,052	0.02%
2021/05/24	6	9.35	0	0.00	9.37	6	22,981	0.03%
2021/05/21	6.1	9.40	0	0.00	9.41	6.1	22,952	0.03%
2021/05/20	57	9.34	0	0.00	9.35	57	22,791	0.25%
2021/05/19	16	9.38	0	0.00	9.36	16	22,619	0.07%
2021/05/18	2.1	9.41	8	9.48	9.48	-5.9	22,314	-0.03%
2021/05/17	86	9.39	0.1	9.47	9.31	85.9	22,238	0.39%
2021/05/14	6.4	9.60	0	0.00	9.63	6.4	21,804	0.03%
2021/05/13	14	9.53	11	9.60	9.53	3	21,612	0.01%
2021/05/12	74	9.67	26	9.90	9.64	48	21,153	0.23%
2021/05/11	14.2	9.93	14	10.01	9.95	0.2	19,954	0.00%
2021/05/10	5	10.00	10	10.09	10.15	-5	19,577	-0.03%
2021/05/07	0	0.00	9.1	10.00	9.99	-9.1	19,452	-0.05%
2021/05/06	14	9.94	5.7	9.99	9.92	8.3	19,365	0.04%
2021/05/05	1	9.83	3	9.90	9.90	-2	19,256	-0.01%
2021/05/04	242.2	9.85	30	9.85	9.83	212.2	19,167	1.11%	大買/鉅額交易
2021/05/03	18	10.13	2.1	10.05	10.05	15.9	18,680	0.09%
2021/04/29	0	0.00	22	10.17	10.20	-22	18,676	-0.12%
2021/04/28	17	10.08	11	10.15	10.15	6	18,571	0.03%
2021/04/27	211	10.10	11	10.10	10.15	200	18,611	1.07%	大買/鉅額交易
2021/04/26	0	0.00	12	10.16	10.20	-12	18,503	-0.06%
2021/04/23	1	10.05	1	10.05	10.05	0	18,318	0.00%
2021/04/22	14	10.05	45	10.12	10.10	-31	18,307	-0.17%
2021/04/21	410.8	10.07	11.3	10.15	10.05	399.5	17,748	2.25%	大買/鉅額交易
2021/04/20	20	10.10	2	10.10	10.20	18	17,597	0.10%
2021/04/19	25	10.01	13	10.09	10.20	12	17,294	0.07%
2021/04/16	15	9.94	60.9	9.96	9.97	-45.9	16,507	-0.28%
2021/04/15	2	9.85	10	9.89	9.89	-8	16,369	-0.05%
2021/04/14	0.8	9.82	27	9.83	9.80	-26.2	16,255	-0.16%
2021/04/13	13	9.89	0	0.00	9.85	13	16,212	0.08%
2021/04/12	5.5	9.77	8	9.78	9.88	-2.5	16,000	-0.02%
2021/04/09	3.3	9.77	8	9.77	9.77	-4.7	15,884	-0.03%
2021/04/08	225	9.79	0	0.00	9.80	225	15,897	1.42%	大買/鉅額交易
2021/04/06	209	9.87	0	0.00	9.87	209	16,001	1.31%	大買/鉅額交易
2021/04/01	0.9	9.93	0.9	9.93	9.93	0	15,792	0.00%
2021/03/31	11	9.93	0.7	9.99	9.96	10.3	15,638	0.07%
2021/03/30	2	9.99	10	10.00	10.00	-8	15,260	-0.05%
2021/03/29	3	9.91	48.6	9.90	9.98	-45.6	15,007	-0.30%
2021/03/26	10	9.86	0	0.00	9.86	10	14,856	0.07%
2021/03/23	15.8	9.72	0	0.00	9.73	15.8	15,029	0.11%
2021/03/22	3	9.68	0	0.00	9.77	3	15,067	0.02%
2021/03/19	6.1	9.70	0	0.00	9.69	6.1	15,238	0.04%
2021/03/18	5	9.80	0	0.00	9.76	5	15,139	0.03%
2021/03/17	22.1	9.80	1	9.83	9.77	21.1	15,139	0.14%
2021/03/16	1	9.87	0	0.00	9.87	1	15,003	0.01%
2021/03/15	6	9.78	10	9.78	9.80	-4	15,058	-0.03%
2021/03/12	2	9.70	1	9.72	9.75	1	15,253	0.01%
2021/03/11	1	9.74	17	9.77	9.73	-16	15,310	-0.10%
2021/03/10	10.5	9.68	0.1	9.70	9.70	10.5	15,122	0.07%
2021/03/09	2	9.61	56	9.66	9.63	-54	14,985	-0.36%
2021/03/04	1	9.48	1.4	9.55	9.54	-0.4	15,234	0.00%
2021/03/02	2	9.50	0.3	9.54	9.40	1.7	14,804	0.01%
2021/02/26	55	9.50	0	0.00	9.47	55	14,663	0.38%
2021/02/25	5	9.66	0	0.00	9.68	5	14,092	0.04%
2021/02/24	0	0.00	5	9.60	9.59	-5	13,992	-0.04%
2021/02/23	2	9.50	0	0.00	9.56	2	13,850	0.01%
2021/02/22	0	0.00	5	9.51	9.45	-5	13,764	-0.04%
2021/02/18	3.8	9.43	2	9.45	9.42	1.8	13,697	0.01%
2021/02/17	0	0.00	6	9.40	9.44	-6	13,765	-0.04%
2021/02/05	3	9.38	9	9.31	9.29	-6	13,509	-0.04%
2021/02/04	13	9.23	0.1	9.29	9.29	12.9	13,549	0.10%
2021/02/03	2	9.23	37	9.25	9.30	-35	13,897	-0.25%
2021/02/02	1	9.26	2	9.23	9.25	-1	14,162	-0.01%
2021/02/01	2	9.22	0	0.00	9.23	2	14,241	0.01%
2021/01/29	17	9.16	0	0.00	9.10	17	14,235	0.12%
2021/01/28	12	9.22	30	9.22	9.21	-18	13,922	-0.13%
2021/01/27	15	9.26	2.3	9.28	9.26	12.7	13,776	0.09%
2021/01/22	35	9.27	0	0.00	9.26	35	13,710	0.25%
2021/01/21	58	9.37	0	0.00	9.34	58	13,475	0.43%
2021/01/20	25	9.39	0	0.00	9.35	25	13,317	0.19%
2021/01/19	1	9.48	0	0.00	9.48	1	12,957	0.01%
2021/01/18	65	9.48	0	0.00	9.47	65	12,963	0.50%
2021/01/15	17	9.63	3	9.62	9.56	14	12,782	0.11%
2021/01/13	2	9.66	26	9.71	9.65	-24	12,669	-0.19%
2021/01/12	7.4	9.70	11	9.67	9.64	-3.7	12,630	-0.03%
2021/01/11	7	9.77	0	0.00	9.80	7	12,524	0.06%
2021/01/08	2	9.71	1	9.69	9.75	1	12,363	0.01%
2021/01/07	1	9.65	0	0.00	9.65	1	12,187	0.01%
2021/01/06	6	9.66	38	9.67	9.64	-32	12,166	-0.26%
2021/01/05	55	9.68	50.8	9.71	9.73	4.2	12,020	0.03%
2021/01/04	5	9.73	3	9.75	9.71	2	12,041	0.02%
2020/12/31	0	0.00	5.3	9.73	9.73	-5.3	11,960	-0.04%
2020/12/30	202	9.72	21	9.59	9.69	181	11,869	1.52%	大買/鉅額交易
2020/12/29	3.3	9.59	60	9.57	9.59	-56.8	11,584	-0.49%
2020/12/28	1	9.58	30	9.58	9.59	-29	11,587	-0.25%
2020/12/25	5	9.57	21.3	9.58	9.58	-16.3	11,630	-0.14%
2020/12/23	45	9.50	4.2	9.50	9.50	40.8	11,787	0.35%
2020/12/22	16	9.57	5	9.57	9.52	11	11,791	0.09%
2020/12/21	2	9.51	18	9.61	9.61	-16	12,034	-0.13%
2020/12/18	6	9.48	2.9	9.56	9.43	3.2	12,087	0.03%
2020/12/17	5	9.57	0	0.00	9.57	5	12,111	0.04%
2020/12/16	2	9.52	0	0.00	9.59	2	12,281	0.02%
2020/12/15	23.5	9.49	35.3	9.48	9.48	-11.7	12,309	-0.10%
2020/12/14	15	9.60	5	9.58	9.56	10	12,111	0.08%
2020/12/11	4	9.58	0	0.00	9.61	4	12,125	0.03%
2020/12/10	5	9.50	0	0.00	9.60	5	12,017	0.04%
2020/12/09	8	9.52	7.2	9.51	9.53	0.8	11,917	0.01%
2020/12/08	3	9.70	75	9.70	9.67	-72	11,665	-0.62%
2020/12/07	2	9.84	0	0.00	9.86	2	11,400	0.02%
2020/12/03	0.7	9.87	1	9.87	9.87	-0.3	11,349	0.00%
2020/12/02	15	9.85	0	0.00	9.85	15	11,477	0.13%
2020/11/30	0	0.00	10	9.88	9.95	-10	11,692	-0.09%
2020/11/27	2	9.85	0	0.00	9.86	2	11,440	0.02%
2020/11/26	10.5	9.88	0	0.00	9.90	10.5	11,696	0.09%
2020/11/23	0	0.00	4	9.92	9.90	-4	12,304	-0.03%
2020/11/20	14	9.88	0	0.00	9.89	14	12,294	0.11%
2020/11/19	1	9.85	0	0.00	9.85	1	12,323	0.01%
2020/11/18	10	9.92	0	0.00	9.93	10	12,310	0.08%
2020/11/17	4	9.84	0	0.00	9.89	4	12,298	0.03%
2020/11/16	11.3	9.86	100.3	9.83	9.89	-89.1	12,725	-0.70%
2020/11/12	0.2	9.95	20	9.96	9.90	-19.9	12,607	-0.16%
2020/11/11	23	10.04	2	9.98	10.10	21	12,516	0.17%
2020/11/10	20	9.90	27	9.90	9.93	-7	12,177	-0.06%
2020/11/09	0	0.00	18.8	9.72	9.76	-18.8	11,894	-0.16%
2020/11/06	10	9.64	0	0.00	9.66	10	11,817	0.08%
2020/11/05	0.1	9.63	0	0.00	9.62	0.1	11,868	0.00%
2020/11/04	10	9.60	2	9.63	9.64	8	11,973	0.07%
2020/11/03	1	9.62	0	0.00	9.60	1	12,020	0.01%
2020/11/02	0	0.00	1	9.47	9.57	-1	12,110	-0.01%
2020/10/30	22	9.44	0	0.00	9.40	22	12,215	0.18%
2020/10/29	8.6	9.50	0	0.00	9.50	8.6	12,145	0.07%
2020/10/28	8	9.60	3	9.59	9.59	5	12,260	0.04%
2020/10/27	0.8	9.75	2	9.66	9.68	-1.3	12,322	-0.01%
2020/10/26	13	9.75	0	0.00	9.75	13	12,402	0.10%
2020/10/23	0	0.00	8	9.58	9.63	-8	12,500	-0.06%
2020/10/22	8	9.49	4	9.49	9.48	4	12,666	0.03%
2020/10/21	3	9.50	5	9.51	9.46	-2	12,874	-0.02%
2020/10/20	0	0.00	3	9.57	9.50	-3	13,003	-0.02%
2020/10/19	0	0.00	3	9.57	9.57	-3	13,238	-0.02%
2020/10/16	2	9.55	0	0.00	9.55	2	13,925	0.01%
2020/10/14	2	9.63	5	9.61	9.63	-3	15,015	-0.02%
2020/10/12	1	9.70	15.1	9.72	9.77	-14.1	15,530	-0.09%
2020/10/08	5	9.75	0	0.00	9.79	5	15,562	0.03%
2020/10/07	0	0.00	2	9.84	9.84	-2	15,558	-0.01%
2020/10/06	101	9.72	0	0.00	9.78	101	15,614	0.65%	大買/鉅額交易
2020/10/05	0	0.00	2	9.70	9.69	-2	15,734	-0.01%
2020/09/30	2	9.54	0	0.00	9.54	2	15,781	0.01%
2020/09/29	4	9.59	0	0.00	9.55	4	15,895	0.03%
2020/09/25	13	9.32	4	9.35	9.33	9	16,178	0.06%
2020/09/24	11	9.24	6	9.24	9.21	5	16,178	0.03%
2020/09/23	76	9.56	0	0.00	9.52	76	15,949	0.48%
2020/09/22	1.6	9.63	0	0.00	9.63	1.6	15,678	0.01%
2020/09/21	8	9.81	0	0.00	9.78	8	15,532	0.05%
2020/09/18	4	9.86	0.4	9.90	9.87	3.7	15,476	0.02%
2020/09/17	17	9.86	0.3	9.90	9.87	16.7	15,425	0.11%
2020/09/16	1	9.88	50	9.87	9.86	-49	15,579	-0.31%
2020/09/15	0	0.00	0.2	9.92	9.90	-0.2	15,501	0.00%
2020/09/14	1	9.90	0	0.00	9.89	1	15,719	0.01%
2020/09/11	20	9.90	0	0.00	9.93	20	15,741	0.13%
2020/09/08	7	9.97	2	9.98	9.98	5	16,085	0.03%
2020/09/07	2	9.89	0	0.00	9.93	2	16,374	0.01%
2020/09/04	22	9.86	0	0.00	9.87	22	16,597	0.13%
2020/09/03	4	9.90	0	0.00	9.92	4	16,620	0.02%
2020/09/02	7	9.92	9	9.91	9.91	-2	16,552	-0.01%
2020/09/01	9	9.97	0	0.00	9.97	9	16,624	0.05%
2020/08/31	4	10.00	0	0.00	10.00	4	16,532	0.02%
2020/08/28	0	0.00	7.1	10.07	10.05	-7.1	16,311	-0.04%
2020/08/26	0	0.00	6	10.05	10.10	-6	16,673	-0.04%
2020/08/24	1	10.00	0	0.00	10.00	1	17,337	0.01%
2020/08/21	0	0.00	4	10.05	10.10	-4	17,590	-0.02%
2020/08/20	44	10.04	38	10.04	10.00	6	17,626	0.03%
2020/08/19	0	0.00	5	10.15	10.15	-5	17,359	-0.03%
2020/08/17	3	10.13	5	10.10	10.20	-2	17,460	-0.01%
2020/08/13	3	10.15	35	10.10	10.10	-32	17,579	-0.18%
2020/08/12	1	10.10	1	10.10	10.10	0	17,686	0.00%
2020/08/11	2	10.15	10	10.10	10.10	-8	17,703	-0.05%
2020/08/10	10	10.20	29	10.19	10.20	-19	17,809	-0.11%
2020/08/07	6	10.10	11	10.14	10.10	-5	17,786	-0.03%
2020/08/05	11	10.05	4	10.10	10.05	7	17,961	0.04%
2020/08/04	0	0.00	2	10.05	10.05	-2	18,197	-0.01%
2020/08/03	30	10.05	0	0.00	10.00	30	18,131	0.17%
2020/07/31	3	10.12	0	0.00	10.10	3	18,189	0.02%
2020/07/30	2	10.10	0	0.00	10.20	2	18,200	0.01%
2020/07/29	15	10.20	0	0.00	10.10	15	18,256	0.08%
2020/07/28	23	10.06	10	10.10	10.10	13	18,338	0.07%
2020/07/27	11	10.24	0	0.00	10.15	11	18,541	0.06%
2020/07/24	10	10.38	20	10.40	10.35	-10	18,667	-0.05%
2020/07/23	19	10.51	0	0.00	10.45	19	18,661	0.10%
2020/07/22	14	10.55	25	10.52	10.60	-11	18,583	-0.06%
2020/07/21	8	11.08	29.3	11.11	11.15	-21.3	17,981	-0.12%
2020/07/20	3	11.05	4	11.10	11.10	-1	17,350	-0.01%
2020/07/17	12	11.10	6.1	11.10	11.10	6	17,135	0.03%
2020/07/16	0	0.00	5	11.10	11.10	-5	17,182	-0.03%
2020/07/15	2	10.95	0	0.00	11.00	2	17,023	0.01%
2020/07/14	0	0.00	0.5	10.95	10.95	-0.5	17,162	0.00%
2020/07/10	11	10.94	0	0.00	10.95	11	17,741	0.06%
2020/07/09	0	0.00	2	11.10	11.05	-2	17,843	-0.01%
2020/07/08	2	11.05	14	11.15	11.15	-12	18,064	-0.07%
2020/07/07	2	10.95	5.1	11.00	11.00	-3.1	18,325	-0.02%
2020/07/06	0	0.00	3	11.00	11.05	-3	18,546	-0.02%
2020/07/03	5	10.95	6	10.90	10.90	-1	18,613	-0.01%
2020/06/30	5	10.85	21	10.85	10.80	-16	19,193	-0.08%
2020/06/29	7	10.79	0	0.00	10.75	7	19,503	0.04%
2020/06/24	24	10.85	3	10.85	10.85	21	19,721	0.11%
2020/06/23	8	10.81	3	10.80	10.90	5	20,159	0.02%
2020/06/22	1	10.90	0	0.00	10.90	1	20,145	0.00%
2020/06/19	26	10.92	0	0.00	10.80	26	20,664	0.13%
2020/06/18	1	10.95	0	0.00	10.90	1	20,861	0.00%
2020/06/16	0	0.00	15	10.97	10.95	-15	21,783	-0.07%
2020/06/15	11	10.82	0	0.00	10.80	11	22,865	0.05%
2020/06/12	10	10.82	0	0.00	10.90	10	23,260	0.04%
2020/06/11	8	11.04	0	0.00	11.00	8	23,838	0.03%
2020/06/09	13.9	11.15	5	11.15	11.15	8.9	25,167	0.04%
2020/06/08	54	11.17	2.3	11.20	11.20	51.8	25,780	0.20%
2020/06/05	0	0.00	8.1	11.25	11.20	-8.1	25,765	-0.03%
2020/06/04	6	11.15	0.4	11.20	11.20	5.6	26,450	0.02%
2020/06/03	0	0.00	6	11.08	11.15	-6	27,285	-0.02%
2020/06/02	20	10.88	0	0.00	10.85	20	27,129	0.07%
2020/06/01	2	10.80	99.5	10.79	10.85	-97.5	27,072	-0.36%
2020/05/29	10	10.61	0	0.00	10.60	10	26,992	0.04%
2020/05/28	6	10.68	0	0.00	10.65	6	26,681	0.02%
2020/05/27	1	10.75	42	10.75	10.80	-41	27,044	-0.15%
2020/05/26	74	10.75	30	10.75	10.70	44	27,325	0.16%
2020/05/25	5	10.60	0	0.00	10.65	5	27,340	0.02%
2020/05/22	12	10.70	20.6	10.70	10.65	-8.6	27,448	-0.03%
2020/05/21	2	10.70	15	10.78	10.80	-13	27,603	-0.05%
2020/05/20	12	10.70	22	10.70	10.75	-10	28,065	-0.04%
2020/05/19	0	0.00	6	10.69	10.75	-6	28,154	-0.02%
2020/05/18	2	10.58	0	0.00	10.60	2	28,191	0.01%
2020/05/15	35.9	10.61	0	0.00	10.60	35.9	28,229	0.13%
2020/05/14	10.1	10.70	7.2	10.69	10.70	2.9	28,086	0.01%
2020/05/13	12	10.73	3	10.73	10.70	9	28,045	0.03%
2020/05/12	60	10.80	0	0.00	10.75	60	28,035	0.21%
2020/05/11	2	10.90	5	10.75	10.85	-3	28,067	-0.01%
2020/05/08	18	10.62	0	0.00	10.60	18	27,904	0.06%
2020/05/07	1	10.50	0	0.00	10.60	1	28,301	0.00%
2020/05/06	3	10.52	5	10.55	10.55	-2	28,191	-0.01%
2020/05/05	11	10.55	0.4	10.65	10.55	10.6	28,282	0.04%
2020/05/04	4	10.54	0	0.00	10.55	4	28,321	0.01%
2020/04/30	2	10.85	0	0.00	10.85	2	28,349	0.01%
2020/04/29	30	10.53	20	10.55	10.65	10	28,719	0.03%
2020/04/28	0	0.00	5	10.40	10.35	-5	28,685	-0.02%
2020/04/27	2	10.35	5	10.30	10.30	-3	29,638	-0.01%
2020/04/24	1	10.15	10	10.15	10.15	-9	29,920	-0.03%
2020/04/22	0	0.00	3	9.98	10.15	-3	29,989	-0.01%
2020/04/21	21	10.14	0	0.00	10.10	21	29,929	0.07%
2020/04/20	0	0.00	5	10.40	10.35	-5	29,768	-0.02%
2020/04/17	103	10.62	3.2	10.50	10.50	99.9	29,919	0.33%	大買/
2020/04/16	0	0.00	20	10.40	10.55	-20	29,751	-0.07%
2020/04/15	0	0.00	10	10.50	10.65	-10	29,474	-0.03%
2020/04/13	28	10.22	4	10.20	10.20	24	29,348	0.08%
2020/04/10	7	10.43	9	10.35	10.45	-2	29,087	-0.01%
2020/04/09	18	9.92	27	9.90	10.05	-9	28,815	-0.03%
2020/04/08	11	9.79	0	0.00	9.84	11	28,381	0.04%
2020/04/07	6	9.69	10	9.75	9.72	-4	28,152	-0.01%
2020/04/06	0	0.00	1.4	9.58	9.59	-1.4	27,910	-0.01%
2020/04/01	2	9.61	0.2	9.64	9.58	1.8	28,151	0.01%
2020/03/31	0	0.00	42	9.71	9.69	-42	27,994	-0.15%
2020/03/30	3	9.66	1	9.63	9.68	2	27,578	0.01%
2020/03/27	22	9.88	102.6	9.95	9.86	-80.6	27,234	-0.30%	大賣/
2020/03/25	25	9.82	5	9.66	9.80	20	26,882	0.07%
2020/03/24	30	9.45	21.2	9.45	9.30	8.8	26,531	0.03%
2020/03/23	7	9.10	0	0.00	9.00	7	26,312	0.03%
2020/03/20	31	9.38	5	9.35	9.46	26	26,101	0.10%
2020/03/19	21	8.83	34.4	8.80	8.61	-13.4	25,510	-0.05%
2020/03/18	12	9.62	25	9.61	9.48	-13	24,421	-0.05%
2020/03/17	3	9.77	36	9.77	9.73	-33	23,846	-0.14%
2020/03/16	23	10.05	8	10.03	10.00	15	22,979	0.07%
2020/03/13	29	10.02	11.8	10.03	10.30	17.2	22,372	0.08%
2020/03/12	30	10.83	30	10.75	10.70	0	21,272	0.00%
2020/03/11	5.8	11.24	10.1	11.27	11.20	-4.3	20,545	-0.02%
2020/03/10	25	11.05	64	11.05	11.20	-39	20,254	-0.19%
2020/03/09	51.4	11.38	83.6	11.30	11.30	-32.3	19,438	-0.17%
2020/03/06	24	11.83	0	0.00	11.80	24	18,286	0.13%
2020/03/05	3	12.00	16.7	11.98	12.00	-13.7	18,272	-0.07%
2020/03/04	0	0.00	20	11.88	11.90	-20	18,257	-0.11%
2020/03/03	14	11.94	0	0.00	11.90	14	18,140	0.08%
2020/03/02	69	11.83	12	11.80	11.80	57	18,055	0.32%
2020/02/27	6	12.02	50	12.03	12.00	-44	17,920	-0.25%
2020/02/26	13	12.07	15.5	12.02	12.05	-2.5	17,701	-0.01%
2020/02/25	16	12.05	0	0.00	12.05	16	17,525	0.09%
2020/02/24	11	12.10	31	12.10	12.10	-20	17,463	-0.11%
2020/02/21	17	12.15	0	0.00	12.15	17	17,300	0.10%
2020/02/19	8	12.28	0	0.00	12.30	8	16,645	0.05%
2020/02/18	5	12.20	0	0.00	12.25	5	16,650	0.03%
2020/02/14	4	12.19	8	12.15	12.15	-4	16,886	-0.02%
2020/02/13	7	12.20	2	12.20	12.20	5	16,934	0.03%
2020/02/12	4	12.16	1.4	12.16	12.15	2.7	17,307	0.02%
2020/02/11	12	12.18	0	0.00	12.15	12	17,243	0.07%
2020/02/10	10	12.14	5	12.10	12.20	5	17,214	0.03%
2020/02/07	7	12.34	0	0.00	12.30	7	17,079	0.04%
2020/02/06	5	12.40	0	0.00	12.45	5	17,108	0.03%
2020/02/05	4	12.25	0	0.00	12.30	4	17,096	0.02%
2020/02/04	3	12.15	114	12.29	12.30	-111	17,042	-0.65%	大賣/鉅額交易
2020/02/03	46	12.06	21	12.05	12.10	25	17,173	0.15%
2020/01/31	7	12.40	0	0.00	12.35	7	16,566	0.04%
2020/01/30	153	12.33	84	12.35	12.30	69	16,285	0.42%	大買/
2020/01/20	2	12.75	17	12.76	12.75	-15	15,191	-0.10%
2020/01/17	2	12.60	0	0.00	12.65	2	14,756	0.01%
2020/01/16	30	12.55	0	0.00	12.55	30	14,604	0.21%
2020/01/15	13	12.54	0	0.00	12.50	13	14,593	0.09%
2020/01/14	5	12.60	0	0.00	12.60	5	14,515	0.03%
2020/01/13	9	12.51	100.5	12.45	12.60	-91.5	14,462	-0.63%
2020/01/10	3	12.45	1.5	12.50	12.50	1.5	14,313	0.01%
2020/01/09	2	12.45	0	0.00	12.45	2	14,208	0.01%
2020/01/08	37	12.42	0	0.00	12.40	37	14,297	0.26%
2020/01/07	4	12.51	0	0.00	12.50	4	13,964	0.03%
2020/01/03	0.7	12.65	0	0.00	12.65	0.7	13,910	0.01%
2020/01/02	0.4	12.65	0	0.00	12.60	0.4	13,900	0.00%
2019/12/31	1	12.60	0	0.00	12.60	1	14,012	0.01%
2019/12/30	20	12.65	1	12.60	12.65	19	14,121	0.13%
2019/12/27	0	0.00	2	12.65	12.60	-2	15,582	-0.01%
2019/12/26	0	0.00	1	12.60	12.55	-1	15,811	-0.01%
2019/12/23	13	12.51	0	0.00	12.60	13	16,221	0.08%
2019/12/19	7	12.55	0	12.55	12.55	7	16,260	0.04%
2019/12/18	0	0.00	6.3	12.55	12.60	-6.3	16,479	-0.04%
2019/12/17	1	12.45	20.8	12.48	12.55	-19.8	16,753	-0.12%
2019/12/16	5	12.45	0	0.00	12.45	5	17,372	0.03%
2019/12/13	1	12.45	0.1	12.50	12.45	0.9	17,457	0.01%
2019/12/12	0	0.00	1	12.50	12.50	-1	17,471	-0.01%
2019/12/11	0	0.00	2	12.45	12.40	-2	17,508	-0.01%
2019/12/10	7	12.40	1	12.45	12.40	6	17,531	0.03%
2019/12/09	12	12.40	0	0.00	12.40	12	17,572	0.07%
2019/12/06	6	12.41	0.2	12.45	12.40	5.8	17,780	0.03%
2019/12/05	3	12.43	1	12.45	12.40	2	17,882	0.01%
2019/12/04	13	12.40	2.1	12.40	12.40	10.9	17,945	0.06%
2019/12/03	2	12.45	0	0.00	12.45	2	17,934	0.01%
2019/12/02	18	12.42	0	0.00	12.40	18	18,039	0.10%
2019/11/29	10	12.52	0	0.00	12.50	10	17,872	0.06%
2019/11/28	3	12.55	1	12.55	12.55	2	17,857	0.01%
2019/11/27	5	12.55	0	0.00	12.55	5	17,908	0.03%
2019/11/26	10	12.53	0	0.00	12.60	10	17,876	0.06%
2019/11/25	0	0.00	4	12.46	12.55	-4	17,415	-0.02%
2019/11/22	1	12.40	0	0.00	12.40	1	17,526	0.01%
2019/11/21	18	12.46	0	0.00	12.40	18	17,601	0.10%
2019/11/19	10	12.50	0	0.00	12.50	10	17,676	0.06%
2019/11/14	12.4	12.39	0	0.00	12.40	12.4	18,048	0.07%
2019/11/13	2	12.45	0	0.00	12.45	2	18,177	0.01%
2019/11/12	1	12.55	4.4	12.52	12.55	-3.4	18,323	-0.02%
2019/11/11	10	12.50	0	0.00	12.50	10	18,937	0.05%
2019/11/07	1	12.65	10	12.70	12.75	-9	19,685	-0.05%
2019/11/06	1	12.70	1	12.75	12.75	0	19,622	0.00%
2019/11/05	5	12.75	0.1	12.80	12.80	4.9	19,560	0.03%
2019/11/04	4	12.74	2	12.78	12.80	2	19,833	0.01%
2019/11/01	2	12.78	0	0.00	12.75	2	19,890	0.01%
2019/10/31	0	0.00	10.3	12.70	12.85	-10.3	20,106	-0.05%
2019/10/30	1	12.55	0.7	12.65	12.65	0.3	19,862	0.00%
2019/10/29	0.4	12.60	0	0.00	12.60	0.4	19,881	0.00%
2019/10/28	0	0.00	70	12.55	12.55	-70	20,008	-0.35%
2019/10/25	10	12.60	0.1	12.70	12.65	10	20,115	0.05%
2019/10/24	5	12.55	0	0.00	12.65	5	20,125	0.02%
2019/10/23	2	12.65	0	0.00	12.55	2	20,177	0.01%
2019/10/22	1	12.65	2	12.65	12.70	-1	20,208	0.00%
2019/10/21	3	12.60	0	0.00	12.60	3	20,245	0.01%
2019/10/18	10	12.62	0	0.00	12.60	10	20,224	0.05%
2019/10/16	1	12.60	0	12.70	12.65	1	20,374	0.00%
2019/10/09	2	12.45	5	12.55	12.45	-3	20,699	-0.01%
2019/10/08	51	12.54	0	0.00	12.60	51	20,706	0.25%
2019/10/07	2	12.50	0	0.00	12.50	2	20,640	0.01%
2019/10/04	26	12.54	3.8	12.56	12.55	22.2	20,633	0.11%
2019/10/03	0.5	12.60	0	0.00	12.55	0.5	20,551	0.00%
2019/10/02	12	12.83	4.3	12.82	12.40	7.7	19,129	0.04%
2019/10/01	0.5	12.90	0	0.00	12.85	0.5	18,562	0.00%
2019/09/27	4	12.78	0	0.00	12.75	4	18,647	0.02%
2019/09/26	0.3	12.90	1	12.85	12.85	-0.8	19,772	0.00%
2019/09/25	2	12.85	0	0.00	12.85	2	21,143	0.01%
2019/09/24	0	0.00	10	12.85	12.90	-10	21,140	-0.05%
2019/09/23	5	12.82	0	0.00	12.80	5	21,062	0.02%
2019/09/20	3.3	12.86	32.3	12.87	13.00	-29	20,802	-0.14%
2019/09/19	50	12.65	39.1	12.53	12.75	10.9	20,400	0.05%
2019/09/18	1	12.45	6	12.34	12.45	-5	19,723	-0.03%
2019/09/16	5	12.30	0	0.00	12.30	5	20,123	0.02%
2019/09/12	3	12.28	0	0.00	12.25	3	20,284	0.01%
2019/09/11	0	0.00	5	12.30	12.30	-5	20,609	-0.02%
2019/09/10	6	12.27	1	12.35	12.30	5	20,811	0.02%
2019/09/09	14	12.25	0	0.00	12.25	14	20,857	0.07%
2019/09/06	1	12.30	0	0.00	12.25	1	20,924	0.00%
2019/09/04	3	12.15	0	0.00	12.25	3	22,128	0.01%
2019/09/03	4	12.20	1	12.20	12.20	3	22,444	0.01%
2019/09/02	23	12.25	0	0.00	12.25	23	22,875	0.10%
2019/08/30	0	0.00	81	12.24	12.30	-81	23,752	-0.34%
2019/08/27	15	12.14	0	0.00	12.05	15	25,238	0.06%
2019/08/26	8	12.09	5	12.10	12.05	3	25,454	0.01%
2019/08/23	20	12.20	51	12.30	12.20	-31	25,491	-0.12%
2019/08/22	6	12.25	100	12.30	12.30	-94	25,413	-0.37%
2019/08/21	24	12.35	0	0.00	12.30	24	25,569	0.09%
2019/08/20	2	12.45	0	0.00	12.45	2	25,381	0.01%
2019/08/16	6	12.41	54	12.55	12.50	-48	25,381	-0.19%
2019/08/15	53	12.50	3	12.50	12.50	50	25,253	0.20%
2019/08/14	29	12.63	3	12.65	12.65	26	25,443	0.10%
2019/08/13	139	13.36	102	13.40	13.40	37	24,937	0.15%	大買/大賣/
2019/08/12	2	13.50	3	13.40	13.50	-1	24,365	0.00%
2019/08/08	0	0.00	5	13.40	13.35	-5	23,843	-0.02%
2019/08/07	103	13.35	6	13.32	13.30	97	23,835	0.41%	大買/
2019/08/06	19	12.98	0	0.00	13.15	19	23,884	0.08%
2019/08/05	34	13.30	0	0.00	13.25	34	23,735	0.14%
2019/08/02	15	13.29	0	0.00	13.30	15	23,835	0.06%
2019/08/01	1	13.40	20	13.45	13.40	-19	23,730	-0.08%
2019/07/31	0	0.00	1	13.50	13.40	-1	23,808	0.00%
2019/07/30	1	13.40	10	13.45	13.40	-9	23,957	-0.04%
2019/07/26	6	13.46	5	13.45	13.45	1	24,248	0.00%
2019/07/25	10	13.45	1	13.45	13.45	9	24,450	0.04%
2019/07/24	11	13.40	0	0.00	13.30	11	24,777	0.04%
2019/07/23	16	13.43	0.8	13.40	13.35	15.2	25,485	0.06%
2019/07/19	0	0.00	3	13.35	13.30	-3	26,063	-0.01%
2019/07/18	2	13.25	5	13.40	13.30	-3	26,096	-0.01%
2019/07/17	3	13.30	1	13.35	13.35	2	25,998	0.01%
2019/07/16	6	13.39	0	0.00	13.35	6	25,934	0.02%
2019/07/15	6	13.44	0	0.00	13.50	6	25,743	0.02%
2019/07/11	2	13.45	1	13.40	13.45	1	25,828	0.00%
2019/07/10	0	0.00	0.1	13.45	13.45	-0.1	25,915	0.00%
2019/07/09	11	13.30	0	0.00	13.30	11	25,950	0.04%
2019/07/08	6	13.36	70	13.32	13.35	-64	26,083	-0.25%
2019/07/05	13	13.43	6	13.40	13.40	7	26,099	0.03%
2019/07/04	52.2	13.30	0.5	13.30	13.30	51.7	26,095	0.20%
2019/07/03	121	12.91	58	12.97	13.15	63	26,036	0.24%	大買/
2019/07/02	92	13.39	76.6	13.35	13.25	15.4	25,012	0.06%
2019/07/01	16	13.65	0	0.00	13.65	16	23,602	0.07%
2019/06/28	5	13.65	0	0.00	13.65	5	23,551	0.02%
2019/06/26	0	0.00	10	13.70	13.60	-10	24,015	-0.04%
2019/06/25	50	13.65	0	0.00	13.70	50	24,129	0.21%
2019/06/24	1	13.65	0	0.00	13.65	1	24,432	0.00%
2019/06/21	36	13.56	118.2	13.55	13.50	-82.2	24,497	-0.34%	大賣/
2019/06/20	5	13.75	0	0.00	13.70	5	24,204	0.02%
2019/06/19	2	13.75	12	13.80	13.80	-10	23,961	-0.04%
2019/06/18	1	13.70	0	0.00	13.70	1	23,797	0.00%
2019/06/17	0	0.00	1.1	13.65	13.60	-1.1	23,937	0.00%
2019/06/14	5	13.45	20	13.50	13.50	-15	23,723	-0.06%
2019/06/13	210	13.44	3	13.30	13.40	207	23,748	0.87%	大買/鉅額交易
2019/06/12	19	13.24	56	13.16	13.30	-37	23,564	-0.16%
2019/06/11	6	13.60	30	13.60	13.60	-24	22,669	-0.11%
2019/06/10	1	13.75	2.8	13.75	13.75	-1.8	22,516	-0.01%
2019/06/06	21	13.68	54	13.56	13.55	-33	22,198	-0.15%
2019/06/05	25	13.55	20	13.45	13.65	5	21,558	0.02%
2019/06/04	115	13.26	7.7	13.30	13.35	107.3	21,161	0.51%	大買/鉅額交易
2019/06/03	13	12.86	8.8	12.96	13.10	4.2	21,471	0.02%
2019/05/31	15	12.90	0	0.00	12.95	15	21,664	0.07%
2019/05/30	0	0.00	2	12.70	12.75	-2	21,342	-0.01%
2019/05/28	0	0.00	7	12.75	12.65	-7	21,565	-0.03%
2019/05/27	13	12.69	0	0.00	12.65	13	21,544	0.06%
2019/05/21	10	12.55	0	0.00	12.70	10	22,286	0.04%
2019/05/20	11	12.45	5	12.40	12.45	6	21,829	0.03%
2019/05/17	10	12.40	0	0.00	12.35	10	21,715	0.05%
2019/05/16	10	12.45	51	12.40	12.40	-41	21,671	-0.19%
2019/05/14	7.6	12.40	0	0.00	12.40	7.6	22,276	0.03%
2019/05/13	1	12.50	25	12.46	12.45	-24	22,088	-0.11%
2019/05/10	0	0.00	60	12.50	12.50	-60	21,997	-0.27%
2019/05/09	4	12.40	35	12.41	12.35	-31	21,797	-0.14%
2019/05/08	6	12.48	0	0.00	12.50	6	21,662	0.03%
2019/05/07	4	12.48	0	0.00	12.50	4	21,626	0.02%
2019/05/06	23	12.45	15	12.42	12.50	8	21,399	0.04%
2019/05/03	6	12.65	1	12.65	12.60	5	21,137	0.02%
2019/05/02	22	12.75	0	0.00	12.75	22	20,837	0.11%
2019/04/30	3	12.75	1	12.75	12.75	2	20,642	0.01%
2019/04/29	8	12.65	28	12.55	12.65	-20	20,241	-0.10%
2019/04/26	10	12.20	0	0.00	12.20	10	19,491	0.05%
2019/04/25	5	12.00	0	0.00	12.10	5	19,131	0.03%
2019/04/24	4	11.95	0	0.00	12.00	4	18,973	0.02%
2019/04/23	10	11.95	0	0.00	11.95	10	19,051	0.05%
2019/04/22	0	0.00	12	11.95	11.90	-12	19,018	-0.06%
2019/04/19	11	11.90	0	0.00	11.90	11	18,949	0.06%
2019/04/18	81	11.90	78.2	11.90	11.90	2.8	18,964	0.01%
2019/04/17	10	11.93	0	0.00	11.95	10	19,003	0.05%
2019/04/15	2	11.95	2	12.00	11.95	0	18,844	0.00%
2019/04/12	2	12.00	21.1	12.00	12.00	-19.1	18,753	-0.10%
2019/04/11	2	12.00	2	12.00	12.05	0	18,572	0.00%
2019/04/10	0	0.00	5	12.05	12.10	-5	18,496	-0.03%
2019/04/09	2	12.10	5.4	12.05	12.05	-3.4	18,382	-0.02%
2019/04/08	57	12.05	4	12.10	12.05	53	18,303	0.29%
2019/04/03	3	12.00	0	0.00	12.10	3	18,095	0.02%
2019/04/02	4.5	12.02	13	12.05	12.00	-8.5	18,020	-0.05%
2019/04/01	2	12.05	0	0.00	12.05	2	17,875	0.01%
2019/03/29	51	11.80	0	0.00	12.00	51	17,538	0.29%
2019/03/28	0.5	11.80	1	11.80	11.80	-0.5	17,402	0.00%
2019/03/27	29	11.73	0	0.00	11.80	29	17,282	0.17%
2019/03/26	1	11.70	0	0.00	11.70	1	17,075	0.01%
2019/03/25	24	11.65	0	0.00	11.70	24	17,207	0.14%
2019/03/22	0	0.00	4	11.75	11.80	-4	17,118	-0.02%
2019/03/21	5	11.80	10	11.77	11.80	-5	17,114	-0.03%
2019/03/20	5	11.75	5	11.75	11.85	0	17,059	0.00%
2019/03/19	10	11.90	0	0.00	11.90	10	16,686	0.06%
2019/03/18	2	11.90	15	11.91	11.95	-13	16,684	-0.08%
2019/03/15	10	11.85	0	0.00	11.85	10	16,586	0.06%
2019/03/14	3	11.85	10	11.85	11.85	-7	16,562	-0.04%
2019/03/13	13	11.87	2	11.90	11.90	11	16,603	0.07%
2019/03/12	3	11.95	6	11.90	11.95	-3	16,423	-0.02%
2019/03/11	14	11.88	6	11.90	11.85	8	16,506	0.05%
2019/03/08	10	11.75	0	0.00	11.75	10	16,446	0.06%
2019/03/07	10	12.05	39	11.95	11.85	-29	16,474	-0.18%
2019/03/06	26	11.66	85.5	11.71	11.75	-59.5	15,875	-0.37%
2019/03/04	7	11.38	40	11.35	11.35	-33	15,342	-0.22%
2019/02/27	11	11.35	10	11.35	11.35	1	15,300	0.01%
2019/02/26	14	11.43	0	0.00	11.40	14	15,099	0.09%
2019/02/25	13	11.34	30	11.39	11.45	-17	14,936	-0.11%
2019/02/22	11	11.25	0	0.00	11.30	11	14,282	0.08%
2019/02/20	2	11.25	0	0.00	11.30	2	14,015	0.01%
2019/02/19	2	11.25	0	0.00	11.25	2	13,912	0.01%
2019/02/18	0	0.00	0.4	11.25	11.25	-0.4	14,073	0.00%
2019/02/15	3.5	11.21	0	0.00	11.20	3.5	14,233	0.02%
2019/02/14	0	0.00	9	11.24	11.25	-9	14,319	-0.06%
2019/02/13	2	11.05	0	0.00	11.05	2	13,880	0.01%
2019/01/28	0	0.00	29.9	11.00	11.00	-29.9	14,562	-0.21%
2019/01/25	0	0.00	6.7	10.86	10.95	-6.7	14,479	-0.05%
2019/01/24	0	0.00	5	10.90	10.85	-5	14,444	-0.03%
2019/01/22	3	10.80	0	0.00	10.80	3	15,011	0.02%
2019/01/21	0	0.00	5	10.90	10.90	-5	15,035	-0.03%
2019/01/18	0	0.00	1	10.80	10.85	-1	15,408	-0.01%
2019/01/17	6	10.80	0	0.00	10.85	6	15,881	0.04%
2019/01/16	0	0.00	15	10.85	10.80	-15	16,606	-0.09%
2019/01/09	103	10.75	0	0.00	10.75	103	17,784	0.58%	大買/鉅額交易
2019/01/08	0	0.00	6	10.60	10.60	-6	17,816	-0.03%
2019/01/07	0	0.00	102	10.53	10.60	-102	18,151	-0.56%	大賣/鉅額交易
2019/01/03	0	0.00	200	10.35	10.40	-200	19,909	-1.00%	大賣/鉅額交易
2018/12/28	0	0.00	51	10.40	10.35	-51	20,558	-0.25%
2018/12/27	3	10.40	5	10.35	10.40	-2	21,070	-0.01%
2018/12/26	10	10.30	0	0.00	10.20	10	21,371	0.05%
2018/12/25	6	10.25	72	10.20	10.25	-66	21,515	-0.31%
2018/12/24	1	10.35	0	0.00	10.40	1	21,777	0.00%
2018/12/22	1	10.20	0	0.00	10.30	1	22,284	0.00%
2018/12/21	9	10.25	0	0.00	10.25	9	22,630	0.04%
2018/12/20	5	10.33	0	0.00	10.30	5	22,520	0.02%
2018/12/19	8	10.37	21	10.40	10.40	-13	23,005	-0.06%
2018/12/18	40	10.45	100	10.40	10.40	-60	23,139	-0.26%
2018/12/17	5	10.65	0	0.00	10.60	5	23,086	0.02%
2018/12/14	1	10.65	0	0.00	10.65	1	23,098	0.00%
2018/12/13	5	10.65	0	0.00	10.75	5	23,285	0.02%
2018/12/12	5	10.70	0	0.00	10.70	5	23,488	0.02%
2018/12/11	5	10.70	11	10.70	10.75	-6	23,835	-0.03%
2018/12/10	11	10.60	3	10.65	10.65	8	24,287	0.03%
2018/12/07	0	0.00	6	10.60	10.65	-6	24,708	-0.02%
2018/12/06	13	10.61	0	0.00	10.60	13	24,943	0.05%
2018/12/04	0	0.00	4.1	10.77	10.80	-4.1	25,455	-0.02%
2018/12/03	2	10.65	5	10.65	10.65	-3	25,925	-0.01%
2018/11/30	1	10.55	0	0.00	10.55	1	27,469	0.00%
2018/11/29	10	10.55	0	0.00	10.55	10	28,788	0.03%
2018/11/28	0	0.00	5	10.60	10.65	-5	29,189	-0.02%
2018/11/27	12	10.49	0	0.00	10.50	12	29,697	0.04%
2018/11/22	11	10.48	0	0.00	10.50	11	30,852	0.04%
2018/11/21	2.4	10.52	0	0.00	10.60	2.4	31,289	0.01%
2018/11/20	1	10.65	0	0.00	10.60	1	31,617	0.00%
2018/11/19	15	10.70	0	0.00	10.75	15	32,071	0.05%
2018/11/16	6	10.75	1	10.70	10.70	5	32,595	0.02%
2018/11/15	3	10.72	10	10.75	10.75	-7	33,629	-0.02%
2018/11/14	0	0.00	11	10.70	10.75	-11	34,115	-0.03%
2018/11/13	1	10.65	0	0.00	10.60	1	34,279	0.00%
2018/11/12	2	10.50	0	0.00	10.60	2	34,308	0.01%
2018/11/09	23	10.54	2	10.55	10.55	21	34,413	0.06%
2018/11/08	3	10.60	12	10.65	10.65	-9	34,590	-0.03%
2018/11/07	51	10.45	5	10.50	10.50	46	34,389	0.13%
2018/11/05	51.4	10.20	5.3	10.25	10.25	46.1	35,367	0.13%
2018/11/02	1.2	10.17	0	0.00	10.25	1.2	35,425	0.00%
2018/10/31	3	10.15	1	10.25	10.20	2	35,768	0.01%
2018/10/29	0.9	10.05	0.2	10.05	10.05	0.6	35,505	0.00%
2018/10/26	7	9.91	10	9.94	10.05	-3	35,975	-0.01%
2018/10/25	63	9.94	50.6	9.98	9.99	12.4	35,847	0.03%
2018/10/24	35	10.15	140.3	10.15	10.05	-105.3	36,192	-0.29%	大賣/鉅額交易
2018/10/23	69	10.39	125	10.37	10.30	-56	35,953	-0.16%	大賣/
2018/10/19	21	10.25	0	0.00	10.45	21	36,142	0.06%
2018/10/18	21	10.35	5	10.30	10.40	16	36,238	0.04%
2018/10/17	9	10.54	5	10.50	10.50	4	36,104	0.01%
2018/10/16	0	0.00	3	10.70	10.65	-3	35,901	-0.01%
2018/10/15	20	10.73	0	0.00	10.65	20	35,864	0.06%
2018/10/12	37	10.59	0	0.00	10.70	37	35,651	0.10%
2018/10/11	49	10.59	558.1	10.70	10.45	-509.1	35,340	-1.44%	大賣/鉅額交易
2018/10/09	10	11.00	5	11.05	11.10	5	34,044	0.01%
2018/10/08	15	10.87	0	0.00	10.95	15	33,828	0.04%
2018/10/05	61	10.93	10	10.85	10.85	51	33,762	0.15%
2018/10/04	47	11.10	0	0.00	11.05	47	33,559	0.14%
2018/10/03	0	0.00	10	11.20	11.25	-10	33,397	-0.03%
2018/10/01	0	0.00	105	11.17	11.25	-105	34,232	-0.31%	大賣/鉅額交易
2018/09/28	3	11.05	2.2	11.10	11.10	0.8	34,062	0.00%
2018/09/27	5	11.05	0	0.00	11.05	5	34,050	0.01%
2018/09/26	5	11.10	39	11.10	11.05	-34	34,116	-0.10%
2018/09/25	0	0.00	104	10.85	11.00	-104	34,015	-0.31%	大賣/鉅額交易
2018/09/21	2	10.88	30	10.90	10.85	-28	34,225	-0.08%
2018/09/20	20	10.95	0	0.00	10.95	20	34,227	0.06%
2018/09/19	0	0.00	2	10.95	10.95	-2	34,239	-0.01%
2018/09/18	16	10.89	17	10.87	10.85	-1	34,135	0.00%
2018/09/17	2	10.90	400	10.85	10.90	-398	33,966	-1.17%	大賣/鉅額交易
2018/09/14	11	11.05	1.4	11.04	11.00	9.6	33,661	0.03%
2018/09/13	10	10.85	71	10.84	10.95	-61	33,336	-0.18%
2018/09/12	250	10.66	0	0.00	10.70	250	32,950	0.76%	大買/鉅額交易
2018/09/11	3	10.55	25	10.52	10.55	-22	32,807	-0.07%
2018/09/10	166	10.56	0	0.00	10.55	166	32,732	0.51%	大買/鉅額交易
2018/09/07	10	10.75	5	10.72	10.65	5	32,650	0.02%
2018/09/06	34	10.57	48	10.51	10.55	-14	32,230	-0.04%
2018/09/05	68	11.14	50	11.15	11.10	18	30,621	0.06%
2018/09/04	127	11.15	177.8	11.15	11.20	-50.8	29,357	-0.17%	大買/大賣/
2018/09/03	23	11.20	10	11.20	11.20	13	29,023	0.04%
2018/08/31	3	11.15	0	0.00	11.10	3	28,851	0.01%
2018/08/30	23	11.15	0	0.00	11.10	23	28,746	0.08%
2018/08/29	20	11.20	0	0.00	11.20	20	28,626	0.07%
2018/08/28	5	11.30	151.9	11.26	11.20	-146.9	28,523	-0.52%	大賣/鉅額交易
2018/08/27	200.2	11.15	16.1	11.25	11.25	184.1	28,033	0.66%	大買/鉅額交易
2018/08/24	7	10.95	0	0.00	11.05	7	27,687	0.03%
2018/08/23	3	11.00	15	11.10	11.00	-12	28,050	-0.04%
2018/08/22	41	10.95	78.7	11.00	11.00	-37.7	27,843	-0.14%
2018/08/21	1	10.60	228	10.70	10.80	-227	26,787	-0.85%	大賣/鉅額交易
2018/08/20	21	10.45	55	10.45	10.55	-34	26,148	-0.13%
2018/08/17	58	10.40	10	10.40	10.40	48	25,796	0.19%
2018/08/16	1	10.25	203	10.25	10.35	-202	25,640	-0.79%	大賣/鉅額交易
2018/08/15	12	10.35	0	0.00	10.35	12	25,556	0.05%
2018/08/14	210	10.45	5	10.45	10.45	205	25,459	0.81%	大買/鉅額交易
2018/08/13	144	10.50	412.4	10.39	10.40	-268.4	25,417	-1.06%	大買/大賣/鉅額交易
2018/08/10	72	10.36	52	10.49	10.45	20	24,773	0.08%
2018/08/08	0	0.00	7	10.25	10.25	-7	24,152	-0.03%
2018/08/07	128	10.24	11.6	10.20	10.20	116.4	24,203	0.48%	大買/鉅額交易
2018/08/06	0	0.00	15	10.13	10.15	-15	24,187	-0.06%
2018/08/03	0	0.00	23	10.03	10.05	-23	24,349	-0.09%
2018/08/02	11	9.98	10	9.98	9.98	1	24,515	0.00%
2018/07/31	10	10.10	0	0.00	10.10	10	24,097	0.04%
2018/07/30	94	9.93	24	9.96	9.97	70	23,304	0.30%
2018/07/27	6	9.76	80	9.78	9.77	-74	23,027	-0.32%
2018/07/26	9	9.73	26	9.76	9.76	-17	22,896	-0.07%
2018/07/25	100	9.76	15	9.75	9.72	85	22,881	0.37%
2018/07/24	4.9	9.64	40	9.66	9.70	-35.1	23,018	-0.15%
2018/07/23	2	9.63	10	9.60	9.62	-8	22,788	-0.04%
2018/07/20	12	9.54	0	0.00	9.58	12	22,650	0.05%
2018/07/19	9	9.56	0	0.00	9.57	9	22,668	0.04%
2018/07/18	13	9.58	10	9.60	9.61	3	22,716	0.01%
2018/07/17	20	9.55	0	0.00	9.57	20	22,769	0.09%
2018/07/16	11	9.60	20	9.62	9.60	-9	22,807	-0.04%
2018/07/13	31	9.60	0	0.00	9.63	31	22,731	0.14%
2018/07/12	210	9.45	0	0.00	9.57	210	22,632	0.93%	大買/鉅額交易
2018/07/11	200	9.44	0	0.00	9.46	200	22,515	0.89%	大買/鉅額交易
2018/07/10	53	9.42	10	9.42	9.49	43	22,451	0.19%
2018/07/09	40	9.29	0	0.00	9.30	40	22,191	0.18%
2018/07/06	52	9.24	100	9.21	9.21	-48	21,646	-0.22%
2018/07/05	27	9.31	0.1	9.31	9.29	26.9	21,957	0.12%
2018/07/04	5	9.35	0	9.38	9.38	5	22,200	0.02%
2018/07/03	11	9.42	0	0.00	9.38	11	22,338	0.05%
2018/07/02	120	9.54	30	9.55	9.49	90	22,035	0.41%	大買/
2018/06/29	5	9.35	0	0.00	9.41	5	21,560	0.02%
2018/06/28	20	9.39	210	9.37	9.41	-190	21,285	-0.89%	大賣/鉅額交易
2018/06/26	16	9.45	6	9.52	9.46	10	21,376	0.05%
2018/06/22	20	9.47	20	9.47	9.47	0	21,444	0.00%
2018/06/21	20	9.54	0	0.00	9.53	20	21,465	0.09%
2018/06/20	0	0.00	10	9.60	9.58	-10	21,763	-0.05%
2018/06/19	7	9.60	0	0.00	9.56	7	22,657	0.03%
2018/06/15	1	9.60	1	9.59	9.66	0	22,453	0.00%
2018/06/14	34	9.63	5	9.62	9.61	29	22,225	0.13%
2018/06/13	49	9.72	1.1	9.71	9.71	47.9	22,044	0.22%
2018/06/12	96	9.79	20	9.84	9.76	76	22,203	0.34%
2018/06/11	0	0.00	20	9.80	9.82	-20	21,931	-0.09%
2018/06/08	14	9.70	24	9.68	9.69	-10	21,642	-0.05%
2018/06/07	10	9.56	25	9.57	9.74	-15	21,194	-0.07%
2018/06/06	15	9.41	18.1	9.41	9.44	-3.1	20,754	-0.01%
2018/06/05	20	9.31	6	9.30	9.31	14	20,406	0.07%
2018/06/04	24	9.25	10	9.25	9.27	14	20,124	0.07%
2018/06/01	1	9.19	0	0.00	9.21	1	20,048	0.00%
2018/05/31	16	9.23	5	9.25	9.15	11	19,846	0.06%
2018/05/30	11	9.24	2	9.28	9.23	9	19,037	0.05%
2018/05/28	15	9.33	0	0.00	9.33	15	18,757	0.08%
2018/05/24	4	9.27	10	9.27	9.30	-6	18,946	-0.03%
2018/05/23	16	9.25	5	9.24	9.25	11	19,274	0.06%
2018/05/22	28	9.29	0	0.00	9.27	28	19,354	0.14%
2018/05/21	23	9.33	0.1	9.32	9.32	23	19,297	0.12%
2018/05/18	35	9.29	0	0.00	9.32	35	19,112	0.18%
2018/05/17	5	9.29	0	0.00	9.30	5	19,223	0.03%
2018/05/16	20	9.25	0	0.00	9.26	20	19,189	0.10%
2018/05/15	10	9.25	10	9.33	9.25	0	19,272	0.00%
2018/05/14	11	9.24	10	9.27	9.28	1	19,543	0.01%
2018/05/11	25	9.22	97	9.22	9.23	-72	19,390	-0.37%
2018/05/10	0	0.00	20	9.12	9.15	-20	19,006	-0.11%
2018/05/09	8	9.10	3	9.09	9.05	5	18,673	0.03%
2018/05/08	14	9.08	0	0.00	9.09	14	18,559	0.08%
2018/05/07	0	0.00	2	9.02	9.04	-2	18,757	-0.01%
2018/05/04	23	9.02	6	9.04	9.00	17	18,723	0.09%
2018/05/03	33	9.07	0	0.00	9.06	33	18,445	0.18%
2018/05/02	1	9.12	10	9.14	9.12	-9	18,453	-0.05%
2018/04/30	142	9.08	6	9.09	9.12	136	18,541	0.73%	大買/鉅額交易
2018/04/27	10	8.89	0	0.00	8.95	10	18,152	0.06%
2018/04/25	10	8.87	10	8.91	8.89	0	18,161	0.00%
2018/04/24	3	8.91	64	8.93	8.92	-61	18,177	-0.34%
2018/04/23	0	0.00	30	8.92	8.93	-30	18,153	-0.17%
2018/04/20	0	0.00	32	8.86	8.88	-32	17,996	-0.18%
2018/04/19	2	8.85	0	8.85	8.85	2	18,314	0.01%
2018/04/18	10	8.81	0	0.00	8.82	10	18,518	0.05%
2018/04/17	40	8.84	6	8.85	8.82	34	18,516	0.18%
2018/04/16	27	8.87	0	0.00	8.87	27	18,549	0.15%
2018/04/13	10	8.86	15	8.87	8.87	-5	18,467	-0.03%
2018/04/12	40	8.88	0	0.00	8.89	40	18,466	0.22%
2018/04/11	20	8.91	5	8.88	8.90	15	18,271	0.08%
2018/04/10	23	8.78	32	8.81	8.84	-9	17,584	-0.05%
2018/04/09	5	8.70	0	0.00	8.71	5	16,977	0.03%
2018/04/03	23	8.70	0	0.00	8.71	23	16,589	0.14%
2018/04/02	10	8.71	0	0.00	8.72	10	16,398	0.06%
2018/03/31	2	8.73	0	0.00	8.72	2	16,314	0.01%
2018/03/30	30	8.71	0	0.00	8.72	30	16,185	0.19%
2018/03/29	26	8.69	0	0.00	8.70	26	15,882	0.16%
2018/03/28	24	8.69	0	0.00	8.69	24	15,649	0.15%
2018/03/27	6	8.72	55	8.72	8.72	-49	15,439	-0.32%
2018/03/26	66	8.70	0	0.00	8.70	66	15,193	0.43%
2018/03/23	64	8.70	0	0.00	8.73	64	14,992	0.43%
2018/03/22	69	8.78	0	0.00	8.78	69	14,498	0.48%
2018/03/21	11	8.63	0.1	8.63	8.63	10.9	13,372	0.08%
2018/03/20	32	8.64	0	0.00	8.65	32	13,308	0.24%
2018/03/19	12	8.68	5	8.68	8.67	7	13,209	0.05%
2018/03/16	9	8.66	0	0.00	8.67	9	13,138	0.07%
2018/03/15	2	8.68	0	0.00	8.66	2	12,784	0.02%
2018/03/14	11	8.66	0	0.00	8.66	11	12,718	0.09%
2018/03/13	0	0.00	50	8.69	8.69	-50	12,668	-0.39%
2018/03/12	3	8.68	0	0.00	8.69	3	12,574	0.02%
2018/03/06	10	8.56	0	0.00	8.59	10	12,612	0.08%
2018/03/05	32	8.59	32	8.59	8.55	0	12,836	0.00%
2018/03/02	11	8.62	0	0.00	8.64	11	12,819	0.09%
2018/03/01	2	8.67	0	0.00	8.69	2	12,770	0.02%
2018/02/27	15	8.67	0	0.00	8.64	15	12,664	0.12%
2018/02/26	11	8.71	0	0.00	8.72	11	12,460	0.09%
2018/02/23	12	8.78	0	0.00	8.73	12	12,346	0.10%
2018/02/22	0	0.00	0.9	8.68	8.70	-0.9	12,152	-0.01%
2018/02/12	3	8.45	0	0.00	8.46	3	11,766	0.03%
2018/02/09	10	8.31	10	8.40	8.40	0	11,638	0.00%
2018/02/08	0	0.00	10	8.40	8.45	-10	11,322	-0.09%
2018/02/06	2	8.37	6	8.34	8.36	-4	11,065	-0.04%
2018/02/05	2	8.57	0	0.00	8.59	2	10,558	0.02%
2018/01/31	0	0.00	10	8.64	8.64	-10	10,337	-0.10%
2018/01/30	10	8.69	0	0.00	8.67	10	10,216	0.10%
2018/01/29	20	8.76	0	0.00	8.76	20	9,807	0.20%
2018/01/26	20	8.76	55.3	8.78	8.78	-35.3	9,842	-0.36%
2018/01/25	0	0.00	2	8.80	8.78	-2	9,776	-0.02%
2018/01/24	0	0.00	10.1	8.74	8.77	-10.1	9,600	-0.10%
2018/01/23	0	0.00	5	8.80	8.80	-5	9,296	-0.05%
2018/01/19	0	0.00	42	8.79	8.84	-42	9,088	-0.46%
2018/01/18	10	8.78	15	8.83	8.77	-5	9,078	-0.06%
2018/01/17	1	8.74	40	8.78	8.82	-39	8,829	-0.44%
2018/01/16	0	0.00	15	8.72	8.78	-15	8,638	-0.17%
2018/01/15	50	8.73	25	8.73	8.74	25	8,494	0.29%
2018/01/12	5	8.52	0	0.00	8.63	5	8,014	0.06%
2018/01/10	5	8.50	0	0.00	8.53	5	7,633	0.07%
2018/01/09	21	8.48	0	0.00	8.49	21	7,385	0.28%
2018/01/08	60	8.50	12.8	8.48	8.50	47.2	7,520	0.63%
2018/01/03	30	8.38	0	0.00	8.40	30	7,404	0.41%