臺企銀 (2834)-富邦-南屯券商分點個股進出

台股 » 個股 » 臺企銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臺企銀

(2834)

可現股當沖

股價
15.20
漲跌
▲0.25
漲幅
+1.67%
成交量
11,346張
產業
上市金融類股▲1.52%
1327人加入追蹤

立即追蹤
本地時間:14:30

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

臺企銀 (2834)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	9.6	15.00	0	0.00	14.95	9.6	15,175	0.06%
2024/11/29	26.4	14.85	0	0.00	14.80	26.4	15,114	0.17%
2024/11/28	1	14.95	0.3	15.05	14.95	0.7	15,173	0.00%
2024/11/27	3	15.10	1	15.10	15.00	2	15,197	0.01%
2024/11/26	7.2	15.24	3	15.20	15.15	4.2	15,090	0.03%
2024/11/25	4	15.34	0	0.00	15.25	4	15,080	0.03%
2024/11/22	2	15.28	10	15.30	15.40	-8	14,903	-0.05%
2024/11/21	1	15.30	1.7	15.31	15.35	-0.7	14,726	0.00%
2024/11/20	26.5	15.30	3.3	15.37	15.25	23.2	14,299	0.16%
2024/11/19	128	15.45	26.8	15.43	15.55	101.2	13,782	0.73%	大買/鉅額交易
2024/11/18	0	0.00	1	15.10	15.00	-1	13,181	-0.01%
2024/11/15	4	14.96	25.7	14.91	14.85	-21.7	12,993	-0.17%
2024/11/14	12.1	14.80	12	14.79	14.75	0.1	13,095	0.00%
2024/11/13	57.1	14.72	0	0.00	14.70	57.1	13,181	0.43%
2024/11/12	17.8	15.01	0	0.00	14.95	17.8	12,957	0.14%
2024/11/11	17.6	15.20	10	15.15	15.10	7.6	12,877	0.06%
2024/11/07	10	15.40	6	15.41	15.40	4	13,476	0.03%
2024/11/06	6.1	15.30	0	0.00	15.30	6.1	14,410	0.04%
2024/11/05	16.4	15.34	6	15.35	15.30	10.4	15,464	0.07%
2024/11/04	3	15.43	7	15.40	15.40	-4	16,488	-0.02%
2024/11/01	11.1	15.44	0	0.00	15.40	11.1	17,885	0.06%
2024/10/30	2.1	15.50	0.2	15.50	15.50	1.8	18,404	0.01%
2024/10/29	11.3	15.46	0.1	15.55	15.45	11.1	18,848	0.06%
2024/10/28	0.1	15.60	0.3	15.56	15.60	-0.1	19,181	0.00%
2024/10/25	0	0.00	7	15.60	15.65	-7	19,523	-0.04%
2024/10/24	20.3	15.60	4	15.60	15.60	16.3	19,822	0.08%
2024/10/23	3.8	15.58	1	15.70	15.55	2.8	20,179	0.01%
2024/10/22	1.1	15.70	0.6	15.76	15.80	0.5	20,550	0.00%
2024/10/21	0.9	15.80	4.5	15.80	15.80	-3.6	21,026	-0.02%
2024/10/18	1.5	15.88	12.9	15.89	15.90	-11.4	21,454	-0.05%
2024/10/17	12	15.70	3	15.68	15.75	9	21,868	0.04%
2024/10/16	28.6	15.60	0	0.00	15.65	28.6	22,146	0.13%
2024/10/15	3	15.60	3.3	15.62	15.75	-0.3	22,251	0.00%
2024/10/14	15.1	15.50	1.2	15.54	15.55	13.9	22,255	0.06%
2024/10/11	0.2	15.50	0	0.00	15.40	0.2	22,398	0.00%
2024/10/09	13.4	15.50	5.6	15.51	15.50	7.8	22,568	0.03%
2024/10/08	10.2	15.55	0	0.00	15.55	10.2	22,771	0.04%
2024/10/07	26.5	15.71	10.3	15.63	15.65	16.2	23,837	0.07%
2024/10/04	14.9	15.66	0	0.00	15.70	14.9	24,132	0.06%
2024/10/01	3.8	15.78	0.6	15.85	15.85	3.1	24,231	0.01%
2024/09/30	6.1	15.95	0	0.00	15.95	6.1	24,415	0.02%
2024/09/27	0	16.00	45.9	16.00	15.95	-45.8	25,022	-0.18%
2024/09/26	5	15.92	2.2	15.99	16.00	2.8	25,013	0.01%
2024/09/25	5	15.80	17.1	15.88	16.00	-12.1	25,056	-0.05%
2024/09/24	11.1	15.70	12.3	15.75	15.80	-1.2	24,937	0.00%
2024/09/23	0.2	15.80	0.9	15.85	15.80	-0.8	25,055	0.00%
2024/09/20	11	15.70	9.2	15.85	15.85	1.8	25,148	0.01%
2024/09/19	6.2	15.66	11	15.65	15.75	-4.8	25,137	-0.02%
2024/09/18	6.1	15.75	0	0.00	15.70	6.1	25,436	0.02%
2024/09/16	10.1	15.50	3.2	15.55	15.65	6.8	25,580	0.03%
2024/09/13	1.6	15.58	4.4	15.56	15.60	-2.8	25,701	-0.01%
2024/09/12	0	0.00	4.1	15.26	15.60	-4.1	25,961	-0.02%
2024/09/11	15.5	15.21	0	0.00	15.20	15.5	26,296	0.06%
2024/09/10	0.3	15.53	1	15.50	15.45	-0.7	26,229	0.00%
2024/09/09	1.2	15.31	2	15.45	15.45	-0.8	26,283	0.00%
2024/09/06	13	15.48	0.6	15.55	15.55	12.4	26,204	0.05%
2024/09/05	1	15.40	1	15.45	15.40	0	26,277	0.00%
2024/09/04	61.2	15.38	6.4	15.40	15.30	54.8	26,381	0.21%
2024/09/03	1	15.75	1.3	15.76	15.75	-0.3	26,454	0.00%
2024/09/02	0.1	15.85	2	15.80	15.75	-1.9	26,671	-0.01%
2024/08/30	16.1	15.76	1	15.85	15.80	15.1	26,824	0.06%
2024/08/29	1.1	15.75	0	0.00	15.80	1.1	26,781	0.00%
2024/08/28	10.9	15.85	1	15.80	15.80	9.9	26,770	0.04%
2024/08/27	5.2	15.89	1	15.95	15.85	4.2	27,146	0.02%
2024/08/26	0.3	16.00	11	16.00	16.05	-10.7	27,396	-0.04%
2024/08/23	13.3	15.83	1	15.85	15.85	12.3	27,497	0.04%
2024/08/22	3	15.97	8	15.91	15.90	-5	27,412	-0.02%
2024/08/21	6.1	15.97	0.5	16.00	16.00	5.6	27,489	0.02%
2024/08/20	58.2	15.99	1.3	16.01	15.95	56.9	27,503	0.21%
2024/08/19	2.1	16.00	10	16.00	16.00	-7.9	27,647	-0.03%
2024/08/16	12.6	16.00	30.6	16.00	16.00	-18	27,692	-0.06%
2024/08/15	3.2	15.81	0	0.00	15.80	3.2	27,820	0.01%
2024/08/14	0.3	15.98	0	0.00	15.95	0.3	27,950	0.00%
2024/08/13	9.3	15.83	2.1	15.85	15.80	7.2	27,849	0.03%
2024/08/12	41.3	16.07	2.4	16.01	16.00	39	27,826	0.14%
2024/08/09	47.4	15.96	7.4	15.93	15.80	40	27,862	0.14%
2024/08/08	126.4	15.76	5	15.65	15.60	121.4	27,385	0.44%	大買/鉅額交易
2024/08/07	46	17.85	5.6	17.92	17.95	40.4	26,668	0.15%
2024/08/06	29.2	17.58	7	17.69	17.60	22.2	25,886	0.09%
2024/08/05	67.9	17.65	24	17.51	17.30	43.9	25,188	0.17%
2024/08/02	37.3	18.61	0	0.00	18.60	37.3	23,955	0.16%
2024/08/01	7.2	18.91	7	18.95	19.00	0.2	23,621	0.00%
2024/07/31	15.3	18.57	3	18.68	18.75	12.3	23,760	0.05%
2024/07/30	8	18.46	12.3	18.38	18.60	-4.3	23,672	-0.02%
2024/07/29	17	18.50	1	18.60	18.55	16	23,790	0.07%
2024/07/26	5.4	18.32	0	0.00	18.35	5.4	23,790	0.02%
2024/07/23	10.2	18.56	14.1	18.60	18.55	-3.9	24,399	-0.02%
2024/07/22	12.1	18.11	39.1	18.12	18.15	-27.1	24,071	-0.11%
2024/07/19	47.3	18.34	2	18.38	18.30	45.3	23,709	0.19%
2024/07/18	5.1	18.45	20.1	18.58	18.65	-15.1	23,583	-0.06%
2024/07/17	55	18.40	1	18.45	18.35	54	23,484	0.23%
2024/07/16	8	18.49	33	18.53	18.45	-25	23,668	-0.11%
2024/07/15	3	18.50	0	0.00	18.50	3	23,997	0.01%
2024/07/12	1	18.55	50	18.60	18.60	-49	24,062	-0.20%
2024/07/11	22	18.52	13.2	18.65	18.55	8.8	24,050	0.04%
2024/07/10	7	18.43	7	18.44	18.45	0	24,271	0.00%
2024/07/09	121.5	18.60	2	18.40	18.40	119.5	24,250	0.49%	大買/鉅額交易
2024/07/08	24	19.24	4.5	19.14	19.20	19.5	23,117	0.08%
2024/07/05	8.2	18.96	15	18.94	19.00	-6.9	22,823	-0.03%
2024/07/04	16	18.78	27.2	18.86	18.75	-11.2	22,663	-0.05%
2024/07/03	3	18.75	40.6	18.59	18.75	-37.6	22,497	-0.17%
2024/07/02	3.2	18.20	4	18.20	18.15	-0.8	21,991	0.00%
2024/07/01	5.3	18.31	19.7	18.24	18.30	-14.4	21,978	-0.07%
2024/06/28	2	18.10	21.8	18.16	18.20	-19.8	22,167	-0.09%
2024/06/27	0	18.00	3.4	18.03	18.05	-3.3	22,302	-0.02%
2024/06/26	6	17.98	1.6	17.93	17.90	4.4	22,570	0.02%
2024/06/25	9.3	17.96	2.2	18.05	18.00	7.2	22,607	0.03%
2024/06/24	217.2	18.09	213.1	18.14	18.15	4	22,878	0.02%	大買/大賣/
2024/06/21	0	17.85	7.6	17.87	17.95	-7.6	22,807	-0.03%
2024/06/20	0	0.00	164.4	17.90	17.90	-164.4	22,779	-0.72%	大賣/鉅額交易
2024/06/19	20	17.82	26.5	17.82	17.80	-6.5	22,931	-0.03%
2024/06/18	0	0.00	24.1	17.38	17.55	-24.1	23,072	-0.10%
2024/06/17	51	17.20	1	17.25	17.25	50	23,134	0.22%
2024/06/14	1	17.10	1	17.10	17.15	0	23,829	0.00%
2024/06/13	7	17.19	0.7	17.15	17.15	6.3	25,056	0.03%
2024/06/12	2	17.10	3	17.10	17.15	-1	28,341	0.00%
2024/06/11	3	17.12	3.1	17.23	17.10	-0.1	30,407	0.00%
2024/06/07	23.7	17.23	52.3	17.24	17.30	-28.6	30,818	-0.09%
2024/06/06	0	0.00	8.1	17.05	17.10	-8.1	30,635	-0.03%
2024/06/05	1.8	16.95	3	16.87	16.95	-1.2	30,897	0.00%
2024/06/04	11.2	16.74	70	16.75	16.75	-58.9	31,453	-0.19%
2024/06/03	21.2	16.85	2	16.90	16.85	19.2	31,646	0.06%
2024/05/31	0.1	16.85	4.2	16.80	16.90	-4.1	31,800	-0.01%
2024/05/30	32.3	16.78	1	16.75	16.70	31.3	31,736	0.10%
2024/05/29	23	16.86	3	16.87	16.85	20	31,609	0.06%
2024/05/28	21	16.97	37.1	16.95	17.00	-16.1	31,538	-0.05%
2024/05/27	9.8	16.91	8	16.94	16.90	1.8	32,009	0.01%
2024/05/24	6	16.89	3	16.90	16.90	3	32,139	0.01%
2024/05/23	9	16.94	9.5	16.95	16.95	-0.6	32,196	0.00%
2024/05/22	2.5	17.05	16	17.05	17.10	-13.5	32,027	-0.04%
2024/05/21	25.8	16.99	6	17.00	17.00	19.8	31,994	0.06%
2024/05/20	2.2	17.10	4.4	17.15	17.15	-2.2	31,735	-0.01%
2024/05/17	8.1	17.11	1	17.10	17.15	7.1	31,547	0.02%
2024/05/16	15.1	17.08	6	17.13	17.15	9.1	31,510	0.03%
2024/05/15	10	17.00	12	17.15	17.05	-2	31,346	-0.01%
2024/05/14	14.3	16.95	3	16.98	16.95	11.3	31,189	0.04%
2024/05/13	2	17.10	20	17.14	17.10	-18	30,991	-0.06%
2024/05/10	10	16.96	9.6	16.99	17.10	0.4	30,748	0.00%
2024/05/09	81.5	17.03	4	17.06	16.80	77.5	30,467	0.25%
2024/05/08	20.1	17.04	11	17.06	17.10	9.1	30,063	0.03%
2024/05/07	11.4	17.09	13.1	17.10	17.10	-1.7	29,949	-0.01%
2024/05/06	25.2	17.13	7	17.24	17.25	18.2	29,607	0.06%
2024/05/03	223.6	17.15	5	17.14	17.05	218.6	29,025	0.75%	大買/鉅額交易
2024/05/02	11.7	17.05	12.3	17.00	17.10	-0.6	28,687	0.00%
2024/04/30	13.4	16.88	7	16.94	16.95	6.4	28,225	0.02%
2024/04/29	15.1	16.80	32.1	16.81	16.90	-17	27,917	-0.06%
2024/04/26	3.2	16.43	7	16.48	16.45	-3.8	26,995	-0.01%
2024/04/25	17.1	16.41	0	0.00	16.40	17.1	26,972	0.06%
2024/04/24	17.1	16.58	0.1	16.50	16.55	17	26,838	0.06%
2024/04/23	1.6	16.46	68	16.45	16.60	-66.5	26,739	-0.25%
2024/04/22	6.4	16.17	46.8	16.27	16.35	-40.3	26,384	-0.15%
2024/04/19	33.4	15.95	1	16.05	16.15	32.4	25,973	0.12%
2024/04/18	1	16.05	35.2	16.02	16.20	-34.2	25,429	-0.13%
2024/04/17	13	15.94	3.3	16.00	16.00	9.7	25,246	0.04%
2024/04/16	25	15.91	74	15.84	15.80	-49.1	25,095	-0.20%
2024/04/15	50	16.02	0	0.00	16.05	50	24,599	0.20%
2024/04/12	13.1	16.03	21	16.05	16.05	-7.9	24,303	-0.03%
2024/04/11	4	16.10	0	0.00	16.10	4	24,153	0.02%
2024/04/10	12	16.15	10	16.18	16.20	2	24,125	0.01%
2024/04/09	2	16.10	2	16.10	16.10	0	24,050	0.00%
2024/04/08	1.2	16.00	7	16.01	16.05	-5.8	24,003	-0.02%
2024/04/03	6	15.90	1	15.95	15.90	5	23,789	0.02%
2024/04/02	13.1	15.95	1	15.95	16.00	12.1	23,700	0.05%
2024/04/01	26	16.17	9	16.05	16.05	17	23,358	0.07%
2024/03/29	14.4	16.09	10.3	16.05	16.15	4.1	23,044	0.02%
2024/03/28	34	15.93	10	15.89	15.90	24	22,583	0.11%
2024/03/27	51.1	15.83	7	15.83	15.80	44.1	22,318	0.20%
2024/03/26	178.2	15.75	13	15.84	15.75	165.2	21,850	0.76%	大買/鉅額交易
2024/03/25	28	15.76	7	15.75	15.75	21	21,596	0.10%
2024/03/22	206.2	15.88	0.9	15.80	15.75	205.3	21,398	0.96%	大買/鉅額交易
2024/03/21	5.4	15.75	29.4	15.77	15.75	-24	21,065	-0.11%
2024/03/20	41.4	15.60	2	15.55	15.55	39.4	20,641	0.19%
2024/03/19	44.6	15.58	321.4	15.65	15.60	-276.8	20,231	-1.37%	大賣/鉅額交易
2024/03/18	52.8	15.84	101	15.85	15.80	-48.3	19,440	-0.25%	大賣/
2024/03/15	90.1	16.27	784.5	16.41	16.35	-694.3	18,148	-3.83%	大賣/鉅額交易
2024/03/14	1,114	16.55	43.5	16.55	16.55	1,070.5	14,994	7.14%	大買/鉅額交易
2024/03/13	19	14.96	75.5	14.99	15.05	-56.5	12,874	-0.44%
2024/03/12	0	0.00	42	14.74	14.85	-42	12,265	-0.34%
2024/03/11	0	0.00	0.6	14.74	14.55	-0.6	11,872	0.00%
2024/03/08	6	14.54	80.2	14.53	14.60	-74.2	11,414	-0.65%
2024/03/07	0	0.00	11.5	14.32	14.45	-11.5	10,739	-0.11%
2024/03/06	1	14.30	13.9	14.26	14.25	-12.9	10,403	-0.12%
2024/03/05	0	0.00	27	14.11	14.15	-27	10,760	-0.25%
2024/03/04	1	14.00	44.6	14.00	13.95	-43.6	10,473	-0.42%
2024/03/01	2	14.10	3	14.03	14.00	-1	10,426	-0.01%
2024/02/29	20	13.85	127.4	13.94	14.00	-107.4	10,318	-1.04%	大賣/鉅額交易
2024/02/27	21.2	13.73	20	13.80	13.75	1.2	9,824	0.01%
2024/02/26	8	13.60	31	13.55	13.60	-23	9,562	-0.24%
2024/02/23	2	13.50	2	13.48	13.45	0	9,457	0.00%
2024/02/22	0	0.00	2.1	13.55	13.50	-2.1	9,608	-0.02%
2024/02/21	4	13.55	8.7	13.60	13.50	-4.7	9,617	-0.05%
2024/02/20	1.1	13.60	0.2	13.56	13.55	0.9	9,731	0.01%
2024/02/19	1	13.50	8	13.50	13.50	-7	9,669	-0.07%
2024/02/16	0.2	13.35	3.8	13.37	13.40	-3.6	9,819	-0.04%
2024/02/15	1	13.40	0	0.00	13.35	1	9,793	0.01%
2024/02/05	0.4	13.35	1	13.35	13.35	-0.6	9,709	-0.01%
2024/02/02	1	13.35	1	13.35	13.40	0	9,728	0.00%
2024/02/01	0	0.00	5	13.40	13.40	-5	9,735	-0.05%
2024/01/31	1.1	13.30	1.1	13.35	13.35	0	9,738	0.00%
2024/01/30	38	13.35	0	0.00	13.30	38	9,713	0.39%
2024/01/29	38	13.40	1.4	13.39	13.45	36.6	9,756	0.38%
2024/01/26	1	13.30	2	13.35	13.35	-1	9,816	-0.01%
2024/01/25	3.4	13.25	11.4	13.29	13.30	-7.9	9,824	-0.08%
2024/01/24	0	0.00	2.7	13.28	13.20	-2.7	9,823	-0.03%
2024/01/23	0.2	13.25	1.2	13.23	13.20	-0.9	9,920	-0.01%
2024/01/22	0.2	13.20	1	13.20	13.15	-0.8	9,973	-0.01%
2024/01/19	6.1	13.10	0	0.00	13.25	6.1	9,922	0.06%
2024/01/18	0.1	13.22	5	13.21	13.20	-4.9	10,037	-0.05%
2024/01/17	10.3	13.20	2.2	13.30	13.20	8.1	10,044	0.08%
2024/01/16	9.5	13.35	2	13.35	13.30	7.5	9,931	0.08%
2024/01/15	10	13.52	1	13.50	13.50	9	9,769	0.09%
2024/01/12	17	13.60	6	13.58	13.60	11	10,002	0.11%
2024/01/11	31.1	13.70	9.2	13.60	13.60	21.9	10,111	0.22%
2024/01/10	4	13.50	0	0.00	13.50	4	10,203	0.04%
2024/01/09	37.1	13.60	20	13.55	13.55	17.1	10,200	0.17%
2024/01/08	16.1	13.60	0.8	13.60	13.60	15.3	10,201	0.15%
2024/01/05	18.1	13.54	15.6	13.50	13.55	2.5	10,218	0.02%
2024/01/04	10	13.50	2	13.58	13.55	8	10,286	0.08%
2024/01/03	7.1	13.55	0	0.00	13.55	7.1	10,351	0.07%
2024/01/02	2	13.65	8	13.70	13.70	-6	10,316	-0.06%
2023/12/29	0	0.00	0.1	13.70	13.70	-0.1	10,266	0.00%
2023/12/28	0	13.70	27.1	13.70	13.75	-27.1	10,416	-0.26%
2023/12/27	3	13.65	9	13.65	13.70	-6	10,468	-0.06%
2023/12/26	10.5	13.61	43	13.60	13.60	-32.5	10,426	-0.31%
2023/12/25	4	13.55	0	0.00	13.55	4	10,417	0.04%
2023/12/22	0	0.00	1	13.55	13.55	-1	10,486	-0.01%
2023/12/21	1	13.50	0	0.00	13.55	1	10,577	0.01%
2023/12/20	53.1	13.60	3	13.60	13.55	50.1	10,591	0.47%
2023/12/18	0	0.00	3.5	13.75	13.75	-3.5	10,705	-0.03%
2023/12/15	1	13.85	10.3	13.80	13.80	-9.3	10,695	-0.09%
2023/12/14	0.2	13.70	9.1	13.78	13.85	-8.9	10,527	-0.08%
2023/12/13	0	0.00	1.5	13.70	13.70	-1.5	10,340	-0.01%
2023/12/12	0	0.00	2.1	13.67	13.70	-2.1	10,418	-0.02%
2023/12/11	3	13.50	14.3	13.59	13.70	-11.3	10,417	-0.11%
2023/12/08	0	0.00	1	13.45	13.50	-1	10,275	-0.01%
2023/12/07	5	13.45	1.4	13.50	13.50	3.6	10,224	0.04%
2023/12/06	0	0.00	4.1	13.54	13.55	-4.1	10,289	-0.04%
2023/12/05	1	13.45	2	13.45	13.45	-1	10,265	-0.01%
2023/12/04	0	0.00	1	13.50	13.50	-1	10,276	-0.01%
2023/12/01	0	0.00	32.6	13.50	13.55	-32.6	10,313	-0.32%
2023/11/30	0.3	13.55	18	13.60	13.50	-17.7	10,316	-0.17%
2023/11/29	1	13.55	0	0.00	13.50	1	9,741	0.01%
2023/11/28	0	13.50	3.2	13.58	13.55	-3.1	9,719	-0.03%
2023/11/27	1	13.45	7.3	13.46	13.45	-6.3	9,959	-0.06%
2023/11/24	10	13.50	7	13.46	13.55	3	10,085	0.03%
2023/11/22	17.4	13.39	0.6	13.40	13.40	16.8	10,085	0.17%
2023/11/21	0.1	13.40	4.7	13.44	13.45	-4.6	10,043	-0.05%
2023/11/20	7	13.35	2	13.35	13.40	5	9,855	0.05%
2023/11/17	0	0.00	6.3	13.29	13.30	-6.3	9,792	-0.06%
2023/11/16	2	13.20	0	0.00	13.20	2	9,644	0.02%
2023/11/15	0	0.00	9.4	13.14	13.20	-9.4	9,739	-0.10%
2023/11/14	2.1	13.03	0	0.00	13.00	2.1	9,649	0.02%
2023/11/13	5.1	13.00	0	13.15	13.05	5	9,988	0.05%
2023/11/10	11.6	13.05	3	13.03	13.00	8.6	10,603	0.08%
2023/11/09	0	0.00	0.1	13.10	13.10	-0.1	11,007	0.00%
2023/11/08	4	13.06	2	13.20	13.10	2	11,476	0.02%
2023/11/07	6.9	13.15	1.2	13.15	13.15	5.7	11,620	0.05%
2023/11/06	14.8	13.20	1	13.25	13.20	13.8	11,718	0.12%
2023/11/03	0	0.00	7.7	12.98	13.10	-7.7	11,840	-0.07%
2023/11/02	3	12.90	0	0.00	12.90	3	12,187	0.02%
2023/11/01	0	0.00	2	12.87	12.85	-2	12,171	-0.02%
2023/10/31	13.2	12.77	12	12.83	12.75	1.2	12,229	0.01%
2023/10/30	6.4	12.80	4	12.85	12.85	2.4	12,456	0.02%
2023/10/27	2	12.82	3	12.85	12.80	-1	12,467	-0.01%
2023/10/26	0.1	12.90	3.8	12.72	12.70	-3.7	12,772	-0.03%
2023/10/25	1.1	12.91	0.1	12.95	12.85	1.1	12,845	0.01%
2023/10/24	10	12.82	0.7	12.84	12.80	9.4	13,276	0.07%
2023/10/23	9.4	12.93	0.8	12.95	12.90	8.6	13,392	0.06%
2023/10/20	13.1	12.92	1	12.95	13.00	12.1	13,534	0.09%
2023/10/19	14.1	13.09	0	0.00	13.05	14.1	13,402	0.10%
2023/10/18	2.1	13.15	1	13.20	13.20	1.1	13,425	0.01%
2023/10/17	2.1	13.25	0	0.00	13.20	2.1	13,419	0.02%
2023/10/16	4	13.33	1	13.30	13.30	3	13,598	0.02%
2023/10/13	3.8	13.37	0.1	13.45	13.35	3.8	13,918	0.03%
2023/10/12	2.7	13.40	6.1	13.40	13.45	-3.4	14,076	-0.02%
2023/10/11	0	0.00	10.7	13.38	13.40	-10.7	14,094	-0.08%
2023/10/05	1.1	13.05	0	0.00	13.05	1.1	14,290	0.01%
2023/10/04	9.6	13.06	0	0.00	13.00	9.6	14,432	0.07%
2023/10/03	8.2	13.20	0	0.00	13.15	8.2	14,419	0.06%
2023/10/02	24.5	13.26	0.4	13.30	13.30	24.1	14,589	0.17%
2023/09/28	2	13.20	0	0.00	13.20	2	14,817	0.01%
2023/09/27	10	13.15	0	0.00	13.15	10	14,913	0.07%
2023/09/26	0.3	13.28	8	13.20	13.20	-7.7	15,006	-0.05%
2023/09/25	0.4	13.35	1	13.35	13.35	-0.6	15,014	0.00%
2023/09/22	7.2	13.20	0	0.00	13.20	7.2	15,093	0.05%
2023/09/21	27.9	13.29	0	0.00	13.25	27.9	15,103	0.18%
2023/09/20	0	0.00	6	13.50	13.45	-6	14,960	-0.04%
2023/09/19	3	13.50	0	0.00	13.50	3	15,038	0.02%
2023/09/18	1	13.50	13	13.50	13.55	-12	15,178	-0.08%
2023/09/15	56	13.60	0	0.00	13.60	56	15,265	0.37%
2023/09/14	0.1	13.50	11	13.55	13.60	-10.9	15,208	-0.07%
2023/09/13	0.1	13.50	0	0.00	13.45	0.1	15,274	0.00%
2023/09/12	0.5	13.41	0	0.00	13.40	0.5	15,711	0.00%
2023/09/11	2.4	13.36	3	13.30	13.35	-0.6	15,744	0.00%
2023/09/08	0	0.00	0.3	13.40	13.35	-0.3	15,769	0.00%
2023/09/07	12	13.36	0	13.40	13.35	12	15,850	0.08%
2023/09/06	38.2	13.38	0	0.00	13.35	38.2	16,189	0.24%
2023/09/05	11	13.45	0	0.00	13.45	11	16,350	0.07%
2023/09/04	1.2	13.50	0	0.00	13.50	1.2	16,445	0.01%
2023/09/01	10.1	13.55	0	0.00	13.45	10.1	16,718	0.06%
2023/08/31	5.3	13.46	0	0.00	13.35	5.3	16,781	0.03%
2023/08/30	0	0.00	1	13.90	13.90	-1	16,689	-0.01%
2023/08/29	11.3	13.85	1	13.90	13.90	10.3	16,603	0.06%
2023/08/25	4	13.83	0.4	13.85	13.80	3.6	16,976	0.02%
2023/08/24	2	13.80	0	0.00	13.80	2	17,196	0.01%
2023/08/23	3.3	13.80	0	0.00	13.75	3.3	17,307	0.02%
2023/08/22	0.4	13.80	0	0.00	13.80	0.4	17,432	0.00%
2023/08/21	3	13.75	6	13.75	13.75	-3	17,541	-0.02%
2023/08/18	1.2	13.76	1	13.70	13.65	0.2	17,540	0.00%
2023/08/17	0.2	13.63	25	13.40	13.65	-24.8	17,476	-0.14%
2023/08/16	4.5	13.50	41.1	13.50	13.50	-36.6	17,206	-0.21%
2023/08/15	8.7	13.80	19.2	13.71	13.80	-10.5	16,752	-0.06%
2023/08/14	7	13.95	10	13.95	13.95	-3	16,693	-0.02%
2023/08/11	1.1	14.20	11.1	14.24	14.20	-10	16,535	-0.06%
2023/08/10	0.1	14.20	0	0.00	14.25	0.1	16,533	0.00%
2023/08/09	25.2	14.15	25	14.15	14.20	0.2	16,585	0.00%
2023/08/08	39.4	14.15	0	0.00	14.15	39.4	16,420	0.24%
2023/08/07	10.1	14.30	0	0.00	14.35	10.1	16,195	0.06%
2023/08/04	0.1	14.30	100	14.35	14.30	-99.9	16,266	-0.61%
2023/08/02	1.1	14.37	2	14.30	14.25	-0.9	16,308	-0.01%
2023/08/01	0.2	14.43	0	0.00	14.55	0.2	16,121	0.00%
2023/07/31	3.9	14.50	1	14.55	14.40	2.9	16,196	0.02%
2023/07/28	27.3	14.49	200.2	14.45	14.45	-172.9	15,895	-1.09%	大賣/鉅額交易
2023/07/27	202.1	14.42	42	14.48	14.50	160.2	15,738	1.02%	大買/鉅額交易
2023/07/26	0	0.00	10	14.30	14.30	-10	15,432	-0.06%
2023/07/25	2.7	14.11	4	14.10	14.15	-1.3	15,296	-0.01%
2023/07/24	3.1	14.10	8.1	14.15	14.10	-5	15,144	-0.03%
2023/07/21	1	14.25	1	14.25	14.25	0	15,017	0.00%
2023/07/20	3.1	14.25	0	0.00	14.25	3.1	15,085	0.02%
2023/07/19	2.2	14.30	3.6	14.38	14.25	-1.3	15,029	-0.01%
2023/07/18	0.7	14.17	6	14.23	14.30	-5.3	14,937	-0.04%
2023/07/17	0.4	14.15	3.1	14.16	14.20	-2.7	14,741	-0.02%
2023/07/14	20.2	14.10	10	14.08	14.10	10.2	14,680	0.07%
2023/07/13	1.6	14.06	2	14.05	14.00	-0.4	14,754	0.00%
2023/07/12	36.4	14.13	0	0.00	14.05	36.4	14,756	0.25%
2023/07/11	3.1	14.15	2	14.15	14.20	1.1	14,772	0.01%
2023/07/10	58.1	14.15	0	0.00	14.15	58.1	14,848	0.39%
2023/07/07	14.2	14.00	0	0.00	14.05	14.2	15,060	0.09%
2023/07/06	6.2	14.10	5	14.10	14.10	1.2	15,328	0.01%
2023/07/05	30.1	14.30	0	0.00	14.30	30.1	15,200	0.20%
2023/07/04	0.3	14.25	2	14.25	14.30	-1.7	15,200	-0.01%
2023/07/03	0.1	14.25	1	14.25	14.30	-0.9	15,331	-0.01%
2023/06/30	0.1	14.15	0	0.00	14.25	0.1	15,665	0.00%
2023/06/29	0.3	14.20	4.1	14.17	14.20	-3.8	15,681	-0.02%
2023/06/28	2.5	14.15	2	14.18	14.20	0.5	15,748	0.00%
2023/06/27	2.1	14.15	0	0.00	14.10	2.1	15,799	0.01%
2023/06/26	1.2	14.11	0	0.00	14.10	1.2	15,936	0.01%
2023/06/21	0.1	14.20	3	14.13	14.20	-2.9	16,064	-0.02%
2023/06/20	0.3	14.13	0	0.00	14.20	0.3	16,188	0.00%
2023/06/19	1	14.05	5	14.03	14.10	-4	16,521	-0.02%
2023/06/16	14.5	14.15	5	14.19	14.10	9.5	17,043	0.06%
2023/06/15	10.4	14.25	0.4	14.30	14.30	10	17,340	0.06%
2023/06/14	11.1	14.25	1.2	14.25	14.30	10	18,580	0.05%
2023/06/13	0.4	14.25	4.2	14.29	14.25	-3.8	22,190	-0.02%
2023/06/12	1.1	14.34	11	14.36	14.25	-9.9	22,395	-0.04%
2023/06/09	0.1	14.20	2	14.25	14.25	-1.9	22,676	-0.01%
2023/06/08	0	0.00	1.1	14.20	14.20	-1.1	23,003	0.00%
2023/06/07	1	14.25	71	14.24	14.25	-70	23,254	-0.30%
2023/06/06	1	14.10	0	0.00	14.10	1	23,226	0.00%
2023/06/05	1	14.15	7.2	14.17	14.15	-6.2	23,292	-0.03%
2023/06/02	5.3	14.00	0.1	14.00	14.00	5.2	23,192	0.02%
2023/06/01	1	13.95	2	14.00	14.00	-1	23,304	0.00%
2023/05/31	0.9	14.00	4	13.99	14.10	-3.1	23,959	-0.01%
2023/05/30	11.2	13.98	0.5	14.05	13.95	10.7	24,096	0.04%
2023/05/29	4	14.05	2	14.05	14.10	2	24,780	0.01%
2023/05/26	0.3	14.10	10	14.10	14.05	-9.7	25,304	-0.04%
2023/05/25	1.6	14.07	2.5	14.06	14.05	-0.8	26,087	0.00%
2023/05/24	12	14.14	18	14.14	14.15	-6	26,755	-0.02%
2023/05/23	2.5	14.29	2	14.28	14.25	0.5	26,782	0.00%
2023/05/22	0.2	14.20	0	14.25	14.25	0.2	27,071	0.00%
2023/05/19	3.1	14.23	5.2	14.21	14.20	-2.1	27,058	-0.01%
2023/05/18	6	14.25	31	14.23	14.25	-25	27,030	-0.09%
2023/05/17	51	14.10	16.2	14.10	14.10	34.8	26,873	0.13%
2023/05/16	1.1	14.00	9	14.03	14.00	-7.9	26,805	-0.03%
2023/05/15	12	13.85	0	0.00	13.90	12	27,224	0.04%
2023/05/12	2	13.85	0.1	13.90	13.85	2	27,201	0.01%
2023/05/11	2.1	13.88	28.2	13.85	13.90	-26.2	27,265	-0.10%
2023/05/10	0	0.00	1.2	13.91	13.95	-1.2	27,236	0.00%
2023/05/09	2.3	14.00	9	14.02	14.00	-6.7	27,606	-0.02%
2023/05/08	0	0.00	17	14.13	14.05	-17	27,581	-0.06%
2023/05/05	1	14.05	4.4	14.02	14.05	-3.4	27,759	-0.01%
2023/05/04	5	14.00	8	14.00	14.00	-3	27,817	-0.01%
2023/05/03	1	14.00	8	13.96	13.95	-7	27,939	-0.03%
2023/05/02	3	14.02	11	14.00	14.05	-8	28,106	-0.03%
2023/04/28	1.1	13.94	3.2	13.95	13.95	-2.1	28,418	-0.01%
2023/04/27	0.1	13.85	2	13.85	13.90	-1.9	28,449	-0.01%
2023/04/26	1	13.85	2	13.85	13.90	-1	28,829	0.00%
2023/04/25	5.5	13.89	24	13.91	13.85	-18.5	28,906	-0.06%
2023/04/24	6	13.85	5.1	13.85	13.90	0.9	28,892	0.00%
2023/04/21	5.1	13.79	8	13.85	13.80	-2.9	29,097	-0.01%
2023/04/20	2	13.75	5	13.80	13.80	-3	29,579	-0.01%
2023/04/19	1.1	13.86	8	13.85	13.85	-6.9	30,165	-0.02%
2023/04/18	5	13.88	7.8	13.87	13.90	-2.8	30,042	-0.01%
2023/04/17	2	13.90	3	13.90	13.95	-1	29,966	0.00%
2023/04/14	3.1	13.90	8.1	13.94	13.95	-5	29,827	-0.02%
2023/04/13	4	13.89	31.1	13.90	13.95	-27.1	29,723	-0.09%
2023/04/12	5	13.80	4	13.83	13.85	1	29,626	0.00%
2023/04/11	8	13.79	18.7	13.77	13.80	-10.7	29,431	-0.04%
2023/04/10	6	13.39	1	13.40	13.45	5	29,026	0.02%
2023/04/07	2.1	13.41	5.4	13.44	13.40	-3.3	29,014	-0.01%
2023/04/06	2	13.40	0	0.00	13.45	2	28,917	0.01%
2023/03/31	11.2	13.42	25.7	13.41	13.45	-14.6	28,685	-0.05%
2023/03/30	40.2	13.30	2	13.20	13.25	38.2	28,308	0.13%
2023/03/29	1.1	13.15	101.5	13.25	13.25	-100.4	28,289	-0.35%	大賣/
2023/03/28	12.1	13.21	27.1	13.22	13.25	-15	28,379	-0.05%
2023/03/27	9.3	13.10	3.9	13.12	13.20	5.4	28,513	0.02%
2023/03/24	7.5	13.16	10.1	13.18	13.20	-2.7	28,595	-0.01%
2023/03/23	3.4	13.22	6.1	13.26	13.30	-2.7	28,463	-0.01%
2023/03/22	6.5	13.29	26.1	13.30	13.30	-19.6	28,483	-0.07%
2023/03/21	21.7	13.23	8.4	13.20	13.25	13.3	28,224	0.05%
2023/03/20	31.3	12.90	13	12.95	12.95	18.3	27,781	0.07%
2023/03/17	97.3	12.71	9.2	12.73	12.80	88.1	27,322	0.32%
2023/03/16	247.9	12.72	64.6	12.66	12.70	183.2	26,504	0.69%	大買/鉅額交易
2023/03/15	13	14.08	2.5	14.05	14.00	10.5	23,843	0.04%
2023/03/14	35.1	14.07	3	14.05	14.05	32.1	24,110	0.13%
2023/03/13	16.7	14.26	28	14.18	14.30	-11.3	23,728	-0.05%
2023/03/10	12.1	14.46	1	14.50	14.50	11.1	23,591	0.05%
2023/03/09	1	14.55	4	14.68	14.65	-3	24,567	-0.01%
2023/03/08	5.8	14.61	11	14.55	14.65	-5.2	31,210	-0.02%
2023/03/07	2	14.60	73.4	14.52	14.60	-71.4	31,561	-0.23%
2023/03/06	0.2	14.50	7.9	14.48	14.50	-7.7	31,889	-0.02%
2023/03/03	39.6	14.41	20	14.40	14.40	19.6	32,117	0.06%
2023/03/02	9.1	14.77	6.7	14.68	14.65	2.4	31,913	0.01%
2023/03/01	14.6	14.69	25.1	14.71	14.80	-10.5	31,936	-0.03%
2023/02/24	11.3	14.36	37.4	14.35	14.40	-26.1	31,427	-0.08%
2023/02/23	25	14.46	21.9	14.49	14.40	3.1	31,242	0.01%
2023/02/22	20.1	14.15	9.2	14.21	14.20	10.9	30,649	0.04%
2023/02/21	1.1	13.95	1.4	13.95	13.95	-0.2	30,113	0.00%
2023/02/20	72	14.00	19	13.99	14.00	53	30,767	0.17%
2023/02/17	0	0.00	5	13.75	13.80	-5	30,761	-0.02%
2023/02/16	4	13.74	4	13.78	13.70	0	31,054	0.00%
2023/02/15	5.1	13.68	10	13.75	13.70	-4.9	31,915	-0.02%
2023/02/14	8	13.75	1	13.70	13.80	7	32,032	0.02%
2023/02/13	0	0.00	70.8	13.61	13.75	-70.8	32,530	-0.22%
2023/02/10	0.6	13.40	11.2	13.40	13.45	-10.6	32,387	-0.03%
2023/02/09	12.4	13.40	0	0.00	13.35	12.4	32,615	0.04%
2023/02/08	4.9	13.37	0	0.00	13.35	4.9	32,683	0.02%
2023/02/07	0	0.00	7	13.45	13.40	-7	32,751	-0.02%
2023/02/06	4	13.18	0	0.00	13.15	4	32,462	0.01%
2023/02/03	2.5	13.16	11	13.25	13.25	-8.5	32,754	-0.03%
2023/02/02	2	13.25	0	0.00	13.25	2	32,713	0.01%
2023/02/01	3.2	13.34	64	13.32	13.35	-60.8	32,824	-0.19%
2023/01/31	5.7	13.41	0	0.00	13.35	5.7	32,899	0.02%
2023/01/30	9	13.48	1.3	13.49	13.55	7.7	32,867	0.02%
2023/01/17	2	13.43	17.4	13.44	13.45	-15.4	32,782	-0.05%
2023/01/16	11	13.43	19	13.44	13.45	-8	32,943	-0.02%
2023/01/13	1	13.35	0	0.00	13.30	1	33,036	0.00%
2023/01/12	3.1	13.25	10.2	13.35	13.30	-7.1	33,731	-0.02%
2023/01/11	5.4	13.40	10	13.35	13.35	-4.6	33,883	-0.01%
2023/01/10	1.5	13.30	60.5	13.33	13.35	-59	33,922	-0.17%
2023/01/09	12	13.10	105.3	13.11	13.20	-93.3	34,169	-0.27%	大賣/
2023/01/06	0	0.00	49	13.00	12.95	-49	33,944	-0.14%
2023/01/05	0.2	12.95	7	12.95	13.00	-6.8	34,894	-0.02%
2023/01/04	0.2	12.95	0	0.00	12.95	0.2	35,213	0.00%
2023/01/03	0	0.00	24	12.95	13.00	-24	35,608	-0.07%
2022/12/30	10	12.85	5.6	12.99	12.95	4.4	35,721	0.01%
2022/12/29	0	0.00	0.5	12.85	12.85	-0.5	36,228	0.00%
2022/12/28	0	12.90	20	12.95	12.90	-20	36,336	-0.06%
2022/12/27	0	0.00	1	13.00	12.95	-1	36,603	0.00%
2022/12/26	2	12.90	1.2	12.98	12.90	0.8	36,887	0.00%
2022/12/23	0	0.00	20	12.90	12.90	-20	37,208	-0.05%
2022/12/22	0.2	12.95	0	0.00	12.95	0.2	37,649	0.00%
2022/12/21	3.9	12.94	0	0.00	12.90	3.9	38,268	0.01%
2022/12/20	14	13.00	4	13.06	13.00	10	38,560	0.03%
2022/12/19	0	0.00	5.1	13.05	13.10	-5.1	38,902	-0.01%
2022/12/16	1	12.95	86	13.02	13.05	-85	39,253	-0.22%
2022/12/15	1.1	13.00	5	12.95	12.95	-3.9	39,758	-0.01%
2022/12/14	5	12.95	17	13.00	13.00	-12	39,966	-0.03%
2022/12/13	3	12.93	1	12.95	12.90	2	39,996	0.01%
2022/12/12	0	0.00	1	13.00	13.00	-1	39,892	0.00%
2022/12/09	0	0.00	50	12.95	13.00	-50	39,932	-0.13%
2022/12/08	4	12.76	0	0.00	12.75	4	39,854	0.01%
2022/12/07	1	13.00	45.3	13.00	13.05	-44.3	39,843	-0.11%
2022/12/06	0	0.00	10.2	12.90	12.85	-10.2	39,997	-0.03%
2022/12/05	4.5	12.79	0	0.00	12.75	4.5	40,374	0.01%
2022/12/02	1	12.80	5	12.90	12.90	-4	40,494	-0.01%
2022/12/01	69.3	12.95	11	13.01	13.00	58.3	40,339	0.14%
2022/11/30	13.2	12.94	259	12.92	13.10	-245.8	39,172	-0.63%	大賣/鉅額交易
2022/11/29	7.2	12.65	1.7	12.67	12.65	5.5	32,392	0.02%
2022/11/28	1	12.60	1	12.70	12.70	0	32,085	0.00%
2022/11/25	0	0.00	1	12.65	12.60	-1	31,790	0.00%
2022/11/24	10.2	12.63	12	12.75	12.65	-1.8	31,530	-0.01%
2022/11/23	10	12.81	23.4	12.82	12.75	-13.4	31,243	-0.04%
2022/11/22	6.2	12.76	18.1	12.82	12.75	-11.9	31,072	-0.04%
2022/11/21	0	0.00	30	12.72	12.75	-30	30,788	-0.10%
2022/11/18	0.5	12.65	23	12.70	12.65	-22.5	30,589	-0.07%
2022/11/17	12.3	12.65	31	12.65	12.65	-18.7	30,543	-0.06%
2022/11/16	16.3	12.61	42.4	12.67	12.55	-26.1	30,357	-0.09%
2022/11/15	32.4	12.64	1.8	12.61	12.55	30.6	29,658	0.10%
2022/11/14	20.2	12.55	6.7	12.63	12.60	13.5	29,585	0.05%
2022/11/11	125.2	12.59	10.2	12.64	12.60	115	29,497	0.39%	大買/鉅額交易
2022/11/10	5.2	12.39	0	0.00	12.40	5.2	28,694	0.02%
2022/11/09	20	12.49	1	12.70	12.45	19	28,685	0.07%
2022/11/08	0	0.00	12	12.41	12.40	-12	28,618	-0.04%
2022/11/07	0	0.00	15	12.19	12.20	-15	28,777	-0.05%
2022/11/04	0.2	12.05	3	12.02	12.00	-2.8	29,449	-0.01%
2022/11/03	1	12.00	2	12.05	12.05	-1	29,875	0.00%
2022/11/02	11	12.03	0	0.00	12.00	11	29,917	0.04%
2022/11/01	0	0.00	3	12.05	12.05	-3	29,845	-0.01%
2022/10/31	2.2	11.98	4.3	11.97	11.95	-2.1	29,750	-0.01%
2022/10/28	3.3	11.99	2	11.95	11.95	1.3	29,733	0.00%
2022/10/27	0.9	12.15	5	12.13	12.15	-4.1	29,723	-0.01%
2022/10/25	2.1	12.15	21	12.10	12.10	-18.9	30,738	-0.06%
2022/10/24	0.1	12.15	13.9	12.16	12.15	-13.8	30,913	-0.04%
2022/10/21	7	11.99	20	12.03	12.05	-13	31,132	-0.04%
2022/10/20	2.2	11.70	28	11.76	11.70	-25.8	30,880	-0.08%
2022/10/19	17	11.99	2	12.05	11.85	15	30,356	0.05%
2022/10/18	1	11.95	15	12.05	12.00	-14	30,391	-0.05%
2022/10/17	8.4	11.80	16	11.81	11.90	-7.6	30,381	-0.03%
2022/10/14	5	12.35	0.1	12.35	12.30	4.9	29,670	0.02%
2022/10/13	11.8	12.41	29.8	12.41	12.30	-18	29,490	-0.06%
2022/10/12	4	12.66	1	12.75	12.75	3	28,844	0.01%
2022/10/11	5	12.62	19	12.69	12.65	-14	28,717	-0.05%
2022/10/07	0.1	12.80	5	12.85	12.80	-4.9	28,503	-0.02%
2022/10/06	25	12.85	29.4	12.81	12.85	-4.4	28,387	-0.02%
2022/10/05	1.2	12.60	9	12.64	12.65	-7.8	28,018	-0.03%
2022/10/04	0.3	12.55	9.4	12.60	12.60	-9.1	27,977	-0.03%
2022/10/03	4	12.48	13	12.57	12.55	-9	27,645	-0.03%
2022/09/30	4.1	12.50	1.4	12.56	12.60	2.7	27,632	0.01%
2022/09/29	0.4	12.55	4.6	12.59	12.65	-4.2	27,574	-0.02%
2022/09/28	1	12.45	14.3	12.60	12.45	-13.3	27,384	-0.05%
2022/09/27	5.1	12.63	23	12.63	12.70	-17.9	26,904	-0.07%
2022/09/26	39.1	12.62	6	12.65	12.70	33.1	26,817	0.12%
2022/09/23	14.1	12.79	71	12.79	12.80	-56.9	26,909	-0.21%
2022/09/22	0.4	12.63	17	12.73	12.80	-16.6	26,598	-0.06%
2022/09/21	1	12.50	12.3	12.54	12.55	-11.3	25,918	-0.04%
2022/09/20	1.2	12.41	0	0.00	12.45	1.2	25,696	0.00%
2022/09/19	2	12.40	4	12.40	12.35	-2	25,589	-0.01%
2022/09/16	10.8	12.45	0	0.00	12.40	10.8	25,776	0.04%
2022/09/15	3.2	12.37	0	0.00	12.40	3.2	25,850	0.01%
2022/09/14	22	12.28	50	12.13	12.30	-28.1	25,889	-0.11%
2022/09/13	29.2	12.50	58.3	12.48	12.35	-29.1	25,796	-0.11%
2022/09/12	20.6	12.71	0	0.00	12.70	20.6	25,451	0.08%
2022/09/08	4.1	12.84	27.2	12.92	12.95	-23.1	25,411	-0.09%
2022/09/07	5.4	12.80	40	12.80	12.80	-34.7	25,755	-0.13%
2022/09/06	16	12.87	7.9	12.89	12.85	8.1	25,666	0.03%
2022/09/05	1	12.80	32	12.83	12.85	-31	25,927	-0.12%
2022/09/02	6	12.88	3	12.87	12.85	3	26,181	0.01%
2022/09/01	71	12.75	0.5	12.85	12.80	70.5	26,109	0.27%
2022/08/31	14	12.81	3	12.85	12.85	11	25,965	0.04%
2022/08/30	1	12.75	3	12.82	12.85	-2	25,837	-0.01%
2022/08/29	6	12.67	8	12.74	12.80	-2	25,673	-0.01%
2022/08/26	22	12.73	118	12.75	12.75	-96	25,500	-0.38%	大賣/
2022/08/25	8.4	12.76	15	12.73	12.75	-6.6	25,546	-0.03%
2022/08/24	1	12.65	11	12.65	12.65	-10	25,672	-0.04%
2022/08/23	11	12.50	6	12.50	12.50	5	25,666	0.02%
2022/08/22	4.2	12.55	40	12.55	12.55	-35.8	26,045	-0.14%
2022/08/19	32	12.55	3	12.50	12.55	29	26,201	0.11%
2022/08/18	4	12.66	2.3	12.61	12.60	1.7	26,129	0.01%
2022/08/17	2	12.73	5.5	12.75	12.70	-3.5	26,044	-0.01%
2022/08/16	17.7	12.65	6	12.65	12.70	11.7	26,263	0.04%
2022/08/15	26	12.75	16	12.76	12.80	10	26,302	0.04%
2022/08/12	3.1	12.92	26	12.90	12.95	-22.9	25,890	-0.09%
2022/08/11	122	12.74	122.3	12.82	12.95	-0.3	25,664	0.00%	大買/大賣/
2022/08/10	34	12.54	146	12.55	12.55	-112	25,217	-0.44%	大賣/鉅額交易
2022/08/09	7.1	12.29	10	12.22	12.35	-2.9	24,954	-0.01%
2022/08/08	6	12.20	0.2	12.20	12.20	5.8	25,289	0.02%
2022/08/05	102	12.15	0.1	12.05	12.20	101.9	25,866	0.39%	大買/鉅額交易
2022/08/04	0	0.00	6	11.90	12.00	-6	26,426	-0.02%
2022/08/03	77.1	11.90	0	0.00	11.90	77.1	26,604	0.29%
2022/08/02	78.2	12.00	4.5	12.02	12.00	73.7	27,434	0.27%
2022/08/01	30.5	12.51	15.3	12.49	12.50	15.2	28,609	0.05%
2022/07/29	31	12.48	8	12.44	12.40	23	28,753	0.08%
2022/07/28	15.4	12.33	4.4	12.31	12.40	11	29,063	0.04%
2022/07/27	40.6	12.16	13.6	12.16	12.25	27	28,714	0.09%
2022/07/26	51	12.15	6.7	12.17	12.20	44.4	28,726	0.15%
2022/07/25	71	12.14	31.1	12.17	12.20	39.9	28,886	0.14%
2022/07/22	9	11.96	13.3	11.92	12.00	-4.3	29,133	-0.01%
2022/07/21	2.2	11.75	115	11.80	11.80	-112.8	29,771	-0.38%	大賣/鉅額交易
2022/07/20	15	11.89	0	0.00	11.70	15	30,255	0.05%
2022/07/19	8.5	11.81	106	11.80	11.75	-97.5	31,332	-0.31%	大賣/
2022/07/18	3	11.60	12.3	11.65	11.60	-9.3	33,225	-0.03%
2022/07/15	8	11.46	1	11.45	11.45	7	33,496	0.02%
2022/07/14	1	11.55	6	11.58	11.60	-5	34,212	-0.01%
2022/07/13	5	11.62	70	11.61	11.55	-65	34,828	-0.19%
2022/07/12	7.4	11.40	3	11.42	11.45	4.4	36,695	0.01%
2022/07/11	6	11.50	1	11.50	11.50	5	37,752	0.01%
2022/07/08	2.8	11.54	70.9	11.51	11.50	-68	40,259	-0.17%
2022/07/07	4	11.30	100	11.32	11.35	-96	41,252	-0.23%
2022/07/06	1	11.30	6	11.35	11.30	-5	43,611	-0.01%
2022/07/05	2	11.40	4.2	11.50	11.55	-2.2	46,829	0.00%
2022/07/04	3.1	11.35	0.2	11.35	11.35	2.9	49,139	0.01%
2022/07/01	53.2	11.36	16	11.31	11.30	37.2	52,166	0.07%
2022/06/30	102	11.60	4	11.70	11.55	98	53,085	0.18%	大買/
2022/06/29	49	11.70	0	0.00	11.80	49	53,692	0.09%
2022/06/28	1.6	11.77	11	11.80	11.75	-9.4	54,521	-0.02%
2022/06/27	7	11.86	6.5	11.85	11.85	0.5	55,479	0.00%
2022/06/24	1.3	11.88	90	11.84	11.80	-88.7	56,383	-0.16%
2022/06/23	6	11.69	12	11.71	11.75	-6	57,833	-0.01%
2022/06/22	54	11.60	16	11.87	11.70	38	58,833	0.06%
2022/06/21	5	11.80	45.5	11.89	11.90	-40.5	59,701	-0.07%
2022/06/20	62.1	11.60	14	11.84	11.55	48.1	61,376	0.08%
2022/06/17	22.1	11.99	169	12.05	11.95	-146.9	61,274	-0.24%	大賣/鉅額交易
2022/06/16	710.2	12.45	1,047	12.23	12.20	-336.8	62,224	-0.54%	大買/大賣/鉅額交易
2022/06/15	202.1	12.25	78	12.24	12.25	124.1	63,451	0.20%	大買/鉅額交易
2022/06/14	210.1	12.20	131.1	12.08	12.20	79	63,815	0.12%	大買/大賣/
2022/06/13	24	11.95	2.1	11.95	12.00	21.9	63,799	0.03%
2022/06/10	1	12.10	2	12.15	12.15	-1	63,772	0.00%
2022/06/09	10	12.15	76	12.10	12.20	-66	63,967	-0.10%
2022/06/08	0	0.00	1	12.20	12.15	-1	64,113	0.00%
2022/06/07	52	12.10	5.3	12.10	12.10	46.7	64,608	0.07%
2022/06/06	0.3	12.15	4	12.23	12.20	-3.7	65,264	-0.01%
2022/06/02	38	12.03	9	12.02	12.10	29	66,074	0.04%
2022/06/01	65	12.16	0	0.00	12.10	65	67,225	0.10%
2022/05/31	50.8	12.38	2	12.30	12.30	48.8	67,276	0.07%
2022/05/30	41	12.43	8	12.46	12.50	33	67,580	0.05%
2022/05/27	0.1	12.20	10	12.30	12.30	-9.9	67,699	-0.01%
2022/05/26	17	12.10	3.1	12.08	12.10	13.9	68,364	0.02%
2022/05/25	76	12.04	2	12.05	12.10	74	69,034	0.11%
2022/05/24	30	12.23	30	12.14	12.10	0	70,115	0.00%
2022/05/23	17.1	11.87	31.9	11.99	12.05	-14.8	70,133	-0.02%
2022/05/20	21	12.00	40	12.05	12.00	-19	70,981	-0.03%
2022/05/19	10	11.85	18.9	11.87	11.95	-8.9	71,285	-0.01%
2022/05/18	7	12.09	21	12.07	12.10	-14	71,812	-0.02%
2022/05/17	25.1	11.83	1	11.85	11.85	24.1	73,342	0.03%
2022/05/16	15	11.70	57.2	11.60	11.85	-42.2	73,675	-0.06%
2022/05/13	56.1	11.44	8.1	11.46	11.50	48	73,941	0.06%
2022/05/12	32.6	11.52	13	11.43	11.40	19.6	75,124	0.03%
2022/05/11	19.3	11.85	2	11.85	11.85	17.3	76,703	0.02%
2022/05/10	59.2	11.86	4	11.73	11.90	55.2	76,668	0.07%
2022/05/09	52	11.74	28	11.72	11.65	24	75,733	0.03%
2022/05/06	97.6	12.12	91	12.12	12.15	6.6	74,503	0.01%
2022/05/05	54.6	12.52	2.2	12.87	12.45	52.4	74,101	0.07%
2022/05/04	10	12.63	41	12.66	12.65	-31	73,468	-0.04%
2022/05/03	40	12.62	0	0.00	12.65	40	73,638	0.05%
2022/04/29	3	12.75	16	12.85	12.75	-13	73,948	-0.02%
2022/04/28	24.1	12.66	6	12.62	12.70	18.1	73,954	0.02%
2022/04/27	25.5	12.66	373	12.65	12.60	-347.5	73,848	-0.47%	大賣/鉅額交易
2022/04/26	42	12.90	36.3	12.93	12.90	5.7	73,441	0.01%
2022/04/25	91.1	12.78	23	12.79	12.80	68.1	73,357	0.09%
2022/04/22	58	12.83	63.5	12.94	13.15	-5.5	72,550	-0.01%
2022/04/21	39.2	12.51	8.2	12.44	12.50	31	71,267	0.04%
2022/04/20	22	12.43	25	12.42	12.70	-3	72,078	0.00%
2022/04/19	33	12.64	8.5	12.62	12.60	24.5	72,110	0.03%
2022/04/18	82.7	12.60	955	12.58	12.55	-872.4	73,264	-1.19%	大賣/鉅額交易
2022/04/15	66.3	13.12	43.2	13.07	13.10	23.1	71,864	0.03%
2022/04/14	104.4	13.20	1,699.3	13.20	13.05	-1,594.9	71,552	-2.23%	大買/大賣/鉅額交易
2022/04/13	30	13.59	485.2	13.64	13.60	-455.1	69,236	-0.66%	大賣/鉅額交易
2022/04/12	103.1	13.77	316.5	13.73	13.70	-213.4	68,126	-0.31%	大買/大賣/鉅額交易
2022/04/11	361.1	14.26	304.3	14.19	14.25	56.8	65,855	0.09%	大買/大賣/
2022/04/08	333.5	13.80	535	13.51	13.85	-201.5	62,694	-0.32%	大買/大賣/鉅額交易
2022/04/07	218.8	13.54	290	13.27	13.20	-71.2	60,620	-0.12%	大買/大賣/
2022/04/06	245.1	13.37	120.8	13.18	13.40	124.2	57,848	0.21%	大買/大賣/鉅額交易
2022/04/01	350.8	13.04	25.7	12.99	12.95	325.1	56,666	0.57%	大買/鉅額交易
2022/03/31	12.2	12.86	19.2	12.94	12.85	-7	55,887	-0.01%
2022/03/30	129.3	12.80	32.7	12.81	12.85	96.6	55,075	0.18%	大買/
2022/03/29	315	12.85	108.1	12.89	12.90	206.9	54,101	0.38%	大買/大賣/鉅額交易
2022/03/28	1,469.3	12.92	52.2	12.85	12.95	1,417.1	53,147	2.67%	大買/鉅額交易
2022/03/25	425.2	12.55	98.1	12.61	12.60	327.1	51,543	0.63%	大買/鉅額交易
2022/03/24	351	12.74	84.9	12.71	12.75	266.1	50,376	0.53%	大買/鉅額交易
2022/03/23	141.1	12.67	101.1	12.64	12.70	40	49,443	0.08%	大買/大賣/
2022/03/22	12	12.15	43	12.15	12.20	-31	47,518	-0.07%
2022/03/21	298.2	11.98	120.9	12.04	12.10	177.3	46,878	0.38%	大買/大賣/鉅額交易
2022/03/18	699	11.89	381.3	11.76	11.75	317.7	45,209	0.70%	大買/大賣/鉅額交易
2022/03/17	20	11.45	8	11.45	11.45	12	43,396	0.03%
2022/03/16	6.2	11.27	13	11.30	11.30	-6.8	42,969	-0.02%
2022/03/15	14	11.23	6	11.22	11.30	8	42,664	0.02%
2022/03/14	43	11.25	42.9	11.25	11.25	0.1	42,591	0.00%
2022/03/11	7	11.17	0	0.00	11.15	7	42,403	0.02%
2022/03/10	5.7	11.29	65	11.18	11.20	-59.3	42,316	-0.14%
2022/03/09	89.6	10.98	20	10.98	10.95	69.6	41,911	0.17%
2022/03/08	51.7	10.81	36.1	10.81	10.75	15.6	41,269	0.04%
2022/03/07	115.1	10.94	60	10.90	10.95	55.1	40,489	0.14%	大買/
2022/03/04	56	11.26	52	11.30	11.25	4	39,562	0.01%
2022/03/03	18	11.42	0	0.00	11.40	18	39,500	0.05%
2022/03/02	2	11.38	6.7	11.32	11.45	-4.7	39,333	-0.01%
2022/03/01	46	11.41	18.3	11.40	11.40	27.7	38,924	0.07%
2022/02/25	13.8	11.07	41.9	11.06	11.10	-28.1	38,241	-0.07%
2022/02/24	68	11.16	73.7	11.09	11.10	-5.7	37,697	-0.02%
2022/02/23	10	11.26	4	11.28	11.30	6	36,765	0.02%
2022/02/22	40.9	11.29	424	11.35	11.25	-383.1	36,958	-1.04%	大賣/鉅額交易
2022/02/21	9	11.49	359	11.53	11.55	-350	37,209	-0.94%	大賣/鉅額交易
2022/02/18	715	11.55	29	11.60	11.60	686	37,487	1.83%	大買/鉅額交易
2022/02/17	23	11.56	1,280.4	11.39	11.50	-1,257.4	36,858	-3.41%	大賣/鉅額交易
2022/02/16	106	11.26	69	11.20	11.20	37	35,204	0.11%	大買/
2022/02/15	455	11.24	66	11.20	11.20	389	34,749	1.12%	大買/鉅額交易
2022/02/14	985.8	11.16	52	11.19	11.20	933.8	33,942	2.75%	大買/鉅額交易
2022/02/11	47	11.06	198.9	10.97	11.15	-151.9	32,137	-0.47%	大賣/鉅額交易
2022/02/10	6.1	10.60	93	10.60	10.60	-87	29,808	-0.29%
2022/02/09	14	10.70	20.8	10.65	10.65	-6.8	29,472	-0.02%
2022/02/08	0	0.00	31	10.69	10.70	-31	29,376	-0.11%
2022/02/07	46	10.42	57.4	10.46	10.50	-11.4	28,942	-0.04%
2022/01/26	25	10.32	1	10.35	10.30	24	28,407	0.08%
2022/01/25	17	10.26	2	10.23	10.25	15	28,342	0.05%
2022/01/24	16	10.34	15.5	10.24	10.35	0.5	28,096	0.00%
2022/01/21	6	10.31	9	10.38	10.35	-3	27,713	-0.01%
2022/01/20	11	10.41	75.4	10.45	10.50	-64.4	27,290	-0.24%
2022/01/19	25	10.51	6	10.55	10.50	19	26,904	0.07%
2022/01/18	6	10.68	120	10.69	10.70	-114	26,424	-0.43%	大賣/鉅額交易
2022/01/17	99.2	10.55	68	10.62	10.65	31.2	25,951	0.12%
2022/01/14	64	10.84	54.1	10.77	10.75	9.9	25,421	0.04%
2022/01/13	101	10.67	135.9	10.69	10.85	-34.9	24,736	-0.14%	大買/大賣/
2022/01/12	26.1	10.51	20	10.53	10.55	6.1	23,544	0.03%
2022/01/11	86.1	10.49	84	10.53	10.50	2.1	22,728	0.01%
2022/01/10	89	10.15	15.3	10.18	10.20	73.7	21,019	0.35%
2022/01/07	36.2	9.99	11.2	9.99	10.00	25	20,423	0.12%
2022/01/06	8.2	9.91	6	9.92	9.92	2.2	19,555	0.01%
2022/01/05	66	9.89	3	9.87	9.89	63	19,409	0.32%
2022/01/04	46.1	9.84	66	9.82	9.84	-19.9	19,371	-0.10%
2022/01/03	8	9.86	22.1	9.86	9.87	-14.1	19,063	-0.07%
2021/12/30	14.1	9.94	23.5	9.97	9.90	-9.4	18,894	-0.05%
2021/12/29	225.1	9.96	6	9.96	9.96	219.1	18,786	1.17%	大買/鉅額交易
2021/12/28	9.1	9.88	19.3	9.89	9.90	-10.3	18,418	-0.06%
2021/12/27	0.3	9.81	10	9.81	9.81	-9.7	18,088	-0.05%
2021/12/24	6.1	9.79	21.7	9.78	9.78	-15.7	18,340	-0.09%
2021/12/23	3.1	9.74	2	9.71	9.75	1.1	18,275	0.01%
2021/12/22	14	9.73	1.2	9.74	9.73	12.8	18,373	0.07%
2021/12/21	3	9.69	4.2	9.69	9.70	-1.2	18,387	-0.01%
2021/12/20	6.8	9.64	4.2	9.65	9.66	2.6	18,381	0.01%
2021/12/17	7	9.65	2	9.67	9.65	5	18,493	0.03%
2021/12/16	36	9.65	5	9.64	9.64	31	18,590	0.17%
2021/12/15	7	9.62	0	0.00	9.63	7	18,942	0.04%
2021/12/14	5	9.65	2	9.66	9.64	3	19,213	0.02%
2021/12/13	1	9.72	0	0.00	9.71	1	19,453	0.01%
2021/12/10	17	9.75	10	9.75	9.74	7	19,431	0.04%
2021/12/09	6	9.75	0	0.00	9.76	6	19,562	0.03%
2021/12/08	1	9.75	13	9.75	9.76	-12	19,575	-0.06%
2021/12/07	7.1	9.66	1.5	9.66	9.73	5.6	19,505	0.03%
2021/12/06	3	9.63	0	0.00	9.64	3	19,782	0.02%
2021/12/03	16.6	9.65	1	9.66	9.66	15.6	20,897	0.07%
2021/12/02	3.5	9.62	14.8	9.62	9.62	-11.3	21,843	-0.05%
2021/12/01	0.1	9.64	7.7	9.63	9.64	-7.6	22,729	-0.03%
2021/11/30	14.9	9.67	3.6	9.70	9.60	11.3	23,108	0.05%
2021/11/29	20	9.69	6	9.71	9.68	14	23,208	0.06%
2021/11/26	17.4	9.77	4	9.76	9.78	13.4	23,861	0.06%
2021/11/25	13	9.89	1	9.92	9.89	12	30,780	0.04%
2021/11/24	21.4	9.88	11	9.89	9.90	10.4	31,431	0.03%
2021/11/23	13.5	9.87	25.4	9.91	9.82	-11.9	32,004	-0.04%
2021/11/22	6	9.93	1.5	9.90	9.92	4.5	32,278	0.01%
2021/11/19	12	9.84	31.2	9.86	9.83	-19.2	32,184	-0.06%
2021/11/18	95.5	9.93	124.3	9.89	9.95	-28.8	32,082	-0.09%	大賣/
2021/11/17	46	9.66	540.5	9.70	9.74	-494.5	30,771	-1.61%	大賣/鉅額交易
2021/11/16	7	9.59	1	9.58	9.60	6	30,073	0.02%
2021/11/15	196	9.60	21	9.59	9.61	175	30,022	0.58%	大買/鉅額交易
2021/11/12	21	9.51	18	9.50	9.52	3	29,755	0.01%
2021/11/11	3	9.49	45	9.49	9.49	-42	29,951	-0.14%
2021/11/10	34	9.49	21	9.49	9.50	13	30,329	0.04%
2021/11/09	12	9.48	25	9.48	9.49	-13	30,597	-0.04%
2021/11/08	1	9.48	8.7	9.49	9.48	-7.7	31,052	-0.02%
2021/11/05	3	9.46	7.5	9.48	9.47	-4.5	31,889	-0.01%
2021/11/04	10	9.47	41.8	9.48	9.47	-31.8	32,087	-0.10%
2021/11/03	4.6	9.48	1	9.48	9.50	3.6	32,136	0.01%
2021/11/02	21	9.47	103.4	9.47	9.49	-82.4	32,237	-0.26%	大賣/
2021/11/01	19	9.49	0.3	9.50	9.47	18.7	32,168	0.06%
2021/10/29	2	9.47	9.1	9.47	9.46	-7.1	32,179	-0.02%
2021/10/28	3	9.49	10	9.50	9.51	-7	32,125	-0.02%
2021/10/27	2	9.51	26.2	9.51	9.50	-24.2	32,230	-0.08%
2021/10/26	1	9.52	25	9.52	9.53	-24	32,177	-0.07%
2021/10/25	18	9.50	0.9	9.51	9.49	17.1	32,201	0.05%
2021/10/22	13	9.53	0	0.00	9.51	13	32,448	0.04%
2021/10/21	0	9.52	0.1	9.53	9.51	-0.1	32,493	0.00%
2021/10/20	10	9.51	3	9.51	9.51	7	32,493	0.02%
2021/10/19	104	9.50	10	9.51	9.50	94	32,557	0.29%	大買/
2021/10/18	99	9.50	8.1	9.51	9.50	90.9	32,598	0.28%
2021/10/15	1.7	9.49	24.5	9.49	9.50	-22.9	32,642	-0.07%
2021/10/14	105.6	9.44	4.4	9.46	9.44	101.3	32,675	0.31%	大買/鉅額交易
2021/10/13	11.8	9.45	8	9.50	9.44	3.8	32,887	0.01%
2021/10/12	5.9	9.45	0.4	9.47	9.49	5.5	33,142	0.02%
2021/10/08	2	9.50	1	9.52	9.50	1	33,033	0.00%
2021/10/07	0	0.00	3	9.49	9.53	-3	33,112	-0.01%
2021/10/06	2.2	9.44	5	9.44	9.47	-2.8	33,163	-0.01%
2021/10/05	10	9.45	4	9.43	9.44	6	33,129	0.02%
2021/10/04	0	0.00	3	9.44	9.47	-3	33,084	-0.01%
2021/10/01	26.1	9.45	82	9.46	9.46	-55.9	33,206	-0.17%
2021/09/30	0	0.00	11	9.55	9.56	-11	32,949	-0.03%
2021/09/29	3	9.52	0	0.00	9.57	3	32,979	0.01%
2021/09/28	4.5	9.54	0	0.00	9.59	4.5	32,969	0.01%
2021/09/27	3.1	9.55	5	9.57	9.55	-1.9	33,024	-0.01%
2021/09/24	4	9.58	2	9.62	9.59	2	33,153	0.01%
2021/09/23	0	0.00	13	9.53	9.59	-13	33,048	-0.04%
2021/09/22	51	9.44	4	9.44	9.43	47	32,859	0.14%
2021/09/17	9	9.62	8	9.67	9.55	1	32,504	0.00%
2021/09/16	1	9.56	7	9.62	9.70	-6	32,248	-0.02%
2021/09/15	4	9.55	8	9.54	9.55	-4	31,979	-0.01%
2021/09/13	12	9.49	0	0.00	9.49	12	31,820	0.04%
2021/09/10	0	0.00	21.2	9.46	9.45	-21.2	31,914	-0.07%
2021/09/09	22	9.43	0	0.00	9.40	22	32,094	0.07%
2021/09/08	36	9.48	0	0.00	9.44	36	31,733	0.11%
2021/09/07	30	9.77	1,322	9.77	9.82	-1,292	30,699	-4.21%	大賣/鉅額交易
2021/09/06	1,605	9.82	465.9	9.79	9.78	1,139.1	29,785	3.82%	大買/大賣/鉅額交易
2021/09/03	58	9.74	7	9.75	9.74	51	28,869	0.18%
2021/09/02	18	9.68	0	0.00	9.67	18	28,384	0.06%
2021/09/01	26	9.72	0	0.00	9.73	26	27,973	0.09%
2021/08/31	133	9.69	1	9.72	9.69	132	27,120	0.49%	大買/鉅額交易
2021/08/30	71	9.65	47.2	9.70	9.75	23.8	19,958	0.12%
2021/08/27	14	9.59	33	9.57	9.56	-19	19,212	-0.10%
2021/08/26	11	9.53	0	0.00	9.54	11	18,482	0.06%
2021/08/25	27	9.59	2	9.60	9.60	25	18,123	0.14%
2021/08/24	6	9.53	0	0.00	9.59	6	17,924	0.03%
2021/08/20	1	9.56	97	9.58	9.57	-96	17,794	-0.54%
2021/08/19	1.9	9.59	0	0.00	9.62	1.9	19,070	0.01%
2021/08/18	6	9.62	4	9.61	9.65	2	19,009	0.01%
2021/08/17	36	9.52	5	9.50	9.57	31	19,062	0.16%
2021/08/16	0.1	9.60	0	0.00	9.55	0.1	18,842	0.00%
2021/08/13	4	9.66	9.5	9.63	9.69	-5.5	18,673	-0.03%
2021/08/12	5	9.71	1	9.75	9.70	4	18,627	0.02%
2021/08/11	1	9.78	109	9.78	9.82	-108	18,506	-0.58%	大賣/鉅額交易
2021/08/10	10	9.56	22	9.59	9.65	-12	18,020	-0.07%
2021/08/09	0	0.00	10	9.56	9.57	-10	18,282	-0.05%
2021/08/06	8	9.52	55	9.49	9.57	-47	18,375	-0.26%
2021/08/05	10	9.52	0	0.00	9.55	10	18,660	0.05%
2021/08/04	4	9.50	0	0.00	9.55	4	19,830	0.02%
2021/08/02	4	9.47	0	0.00	9.50	4	20,460	0.02%
2021/07/30	10	9.48	0	0.00	9.49	10	20,546	0.05%
2021/07/29	6	9.49	4.4	9.48	9.48	1.6	20,647	0.01%
2021/07/28	33	9.47	0	0.00	9.46	33	20,734	0.16%
2021/07/27	1	9.52	11.1	9.52	9.53	-10.1	21,060	-0.05%
2021/07/26	19	9.55	0	0.00	9.51	19	21,256	0.09%
2021/07/23	2	9.60	3	9.62	9.59	-1	21,324	0.00%
2021/07/22	0	0.00	3	9.59	9.60	-3	21,426	-0.01%
2021/07/21	49	9.52	9	9.51	9.54	40	21,449	0.19%
2021/07/20	11	9.55	0	0.00	9.54	11	21,618	0.05%
2021/07/19	42	9.59	7.4	9.54	9.63	34.6	21,597	0.16%
2021/07/16	10	9.57	2	9.55	9.56	8	21,899	0.04%
2021/07/15	21	9.48	0	0.00	9.48	21	21,767	0.10%
2021/07/14	12	9.47	0	0.00	9.46	12	22,099	0.05%
2021/07/13	4.7	9.50	1.4	9.51	9.47	3.3	22,917	0.01%
2021/07/12	7	9.49	0	0.00	9.49	7	23,037	0.03%
2021/07/08	22	9.45	3	9.45	9.48	19	23,047	0.08%
2021/07/06	2	9.44	1.4	9.44	9.48	0.7	23,259	0.00%
2021/07/05	2	9.43	0.5	9.42	9.46	1.5	23,258	0.01%
2021/07/02	4	9.41	1	9.41	9.40	3	23,253	0.01%
2021/07/01	5	9.42	0	0.00	9.42	5	23,245	0.02%
2021/06/30	5	9.44	2.2	9.45	9.45	2.8	23,302	0.01%
2021/06/28	7	9.46	4	9.47	9.46	3	23,586	0.01%
2021/06/25	16	9.44	0	0.00	9.44	16	23,805	0.07%
2021/06/24	16	9.44	0	0.00	9.44	16	23,893	0.07%
2021/06/23	0.2	9.47	1	9.47	9.47	-0.8	23,854	0.00%
2021/06/22	13	9.40	0	0.00	9.38	13	23,842	0.05%
2021/06/21	7.4	9.38	0	0.00	9.36	7.4	23,768	0.03%
2021/06/18	59.2	9.40	0.8	9.46	9.40	58.4	23,606	0.25%
2021/06/17	2	9.46	4	9.46	9.45	-2	23,321	-0.01%
2021/06/16	52	9.49	0	0.00	9.45	52	23,480	0.22%
2021/06/15	13	9.49	10	9.49	9.49	3	23,388	0.01%
2021/06/11	2	9.49	0	0.00	9.51	2	23,504	0.01%
2021/06/10	1	9.48	0	0.00	9.52	1	23,674	0.00%
2021/06/09	0	0.00	4	9.50	9.48	-4	23,698	-0.02%
2021/06/08	2	9.47	1	9.47	9.48	1	23,658	0.00%
2021/06/07	28	9.50	0	0.00	9.51	28	23,796	0.12%
2021/06/03	4.5	9.66	1	9.66	9.65	3.5	24,046	0.01%
2021/06/02	1.2	9.62	20	9.65	9.65	-18.9	23,997	-0.08%
2021/05/31	20	9.58	23	9.58	9.61	-3	23,956	-0.01%
2021/05/28	1	9.51	3	9.53	9.56	-2	24,026	-0.01%
2021/05/27	12.2	9.39	38	9.40	9.39	-25.8	23,860	-0.11%
2021/05/26	20	9.42	20	9.46	9.47	0	23,047	0.00%
2021/05/25	23	9.39	0	0.00	9.42	23	23,052	0.10%
2021/05/24	28	9.36	2	9.36	9.37	26	22,981	0.11%
2021/05/21	28	9.38	0	0.00	9.41	28	22,952	0.12%
2021/05/20	10	9.33	0	0.00	9.35	10	22,791	0.04%
2021/05/19	20	9.39	15.4	9.41	9.36	4.6	22,619	0.02%
2021/05/18	14	9.43	6	9.38	9.48	8	22,314	0.04%
2021/05/17	14.1	9.40	190	9.42	9.31	-175.9	22,238	-0.79%	大賣/鉅額交易
2021/05/14	11	9.59	0	0.00	9.63	11	21,804	0.05%
2021/05/13	4.1	9.56	2	9.48	9.53	2.1	21,612	0.01%
2021/05/12	17	9.62	3	9.97	9.64	14	21,153	0.07%
2021/05/11	203.1	9.96	311	10.02	9.95	-107.9	19,954	-0.54%	大買/大賣/鉅額交易
2021/05/10	1.4	10.07	30	10.11	10.15	-28.7	19,577	-0.15%
2021/05/07	105	9.97	5	10.00	9.99	100	19,452	0.51%	大買/
2021/05/06	1	9.95	20	9.94	9.92	-19	19,365	-0.10%
2021/05/05	3	9.93	5	9.95	9.90	-2	19,256	-0.01%
2021/05/04	5	9.97	44	9.87	9.83	-39	19,167	-0.20%
2021/05/03	26	10.07	26	10.08	10.05	0	18,680	0.00%
2021/04/29	3	10.12	17	10.19	10.20	-14	18,676	-0.07%
2021/04/28	9	10.10	12.5	10.11	10.15	-3.5	18,571	-0.02%
2021/04/27	13	10.14	5.3	10.15	10.15	7.8	18,611	0.04%
2021/04/26	127.1	10.15	41	10.14	10.20	86.1	18,503	0.47%	大買/
2021/04/23	5	10.05	10	10.04	10.05	-5	18,318	-0.03%
2021/04/22	100	10.05	4	10.15	10.10	96	18,307	0.52%
2021/04/21	7	10.05	24	10.01	10.05	-17	17,748	-0.10%
2021/04/20	102.1	10.05	0.1	10.05	10.20	102	17,597	0.58%	大買/鉅額交易
2021/04/19	22	10.10	88.2	10.12	10.20	-66.2	17,294	-0.38%
2021/04/16	2	9.92	72	9.94	9.97	-70	16,507	-0.42%
2021/04/15	40	9.84	5	9.85	9.89	35	16,369	0.21%
2021/04/14	0	0.00	24	9.81	9.80	-24	16,255	-0.15%
2021/04/13	14	9.88	30	9.89	9.85	-16	16,212	-0.10%
2021/04/12	4	9.85	27	9.84	9.88	-23	16,000	-0.14%
2021/04/09	0.1	9.79	0	0.00	9.77	0.1	15,884	0.00%
2021/04/08	26.4	9.80	6	9.81	9.80	20.4	15,897	0.13%
2021/04/07	10	9.83	8	9.84	9.84	2	16,107	0.01%
2021/04/06	33	9.88	17.5	9.89	9.87	15.5	16,001	0.10%
2021/04/01	4.7	9.90	18	9.92	9.93	-13.3	15,792	-0.08%
2021/03/31	20	9.95	33.6	9.96	9.96	-13.6	15,638	-0.09%
2021/03/30	28	10.03	12	10.02	10.00	16	15,260	0.10%
2021/03/29	10.5	9.92	28.2	9.93	9.98	-17.7	15,007	-0.12%
2021/03/26	3	9.87	13	9.86	9.86	-10	14,856	-0.07%
2021/03/25	9	9.80	9	9.81	9.82	0	14,973	0.00%
2021/03/24	41	9.76	8.1	9.76	9.76	32.9	15,066	0.22%
2021/03/23	13.1	9.73	0	0.00	9.73	13.1	15,029	0.09%
2021/03/22	2	9.75	0	0.00	9.77	2	15,067	0.01%
2021/03/19	12	9.69	32	9.70	9.69	-20	15,238	-0.13%
2021/03/18	69.8	9.78	3	9.77	9.76	66.8	15,139	0.44%
2021/03/17	11	9.79	42	9.80	9.77	-31	15,139	-0.20%
2021/03/16	12	9.84	5	9.85	9.87	7	15,003	0.05%
2021/03/15	2	9.78	4.4	9.79	9.80	-2.4	15,058	-0.02%
2021/03/12	2	9.69	3	9.73	9.75	-1	15,253	-0.01%
2021/03/11	5	9.75	12	9.78	9.73	-7	15,310	-0.05%
2021/03/10	0	9.70	45	9.70	9.70	-45	15,122	-0.30%
2021/03/09	11	9.66	30	9.64	9.63	-19	14,985	-0.13%
2021/03/08	30	9.57	11	9.54	9.52	19	14,772	0.13%
2021/03/05	5	9.52	2	9.51	9.55	3	14,755	0.02%
2021/03/04	26	9.48	0	0.00	9.54	26	15,234	0.17%
2021/03/03	0	9.52	21	9.60	9.61	-21	15,068	-0.14%
2021/03/02	35	9.50	2	9.48	9.40	33	14,804	0.22%
2021/02/26	36	9.52	0	0.00	9.47	36	14,663	0.25%
2021/02/25	0	0.00	2	9.66	9.68	-2	14,092	-0.01%
2021/02/24	5	9.58	23	9.62	9.59	-18	13,992	-0.13%
2021/02/23	0	0.00	13.1	9.55	9.56	-13.1	13,850	-0.09%
2021/02/22	11	9.49	13.4	9.47	9.45	-2.4	13,764	-0.02%
2021/02/19	11	9.39	21.3	9.47	9.47	-10.3	13,731	-0.07%
2021/02/18	53	9.44	4.2	9.46	9.42	48.8	13,697	0.36%
2021/02/17	4.3	9.41	31	9.43	9.44	-26.8	13,765	-0.19%
2021/02/05	8	9.29	1	9.27	9.29	7	13,509	0.05%
2021/02/04	3	9.24	22	9.24	9.29	-19	13,549	-0.14%
2021/02/03	50	9.25	0	0.00	9.30	50	13,897	0.36%
2021/02/02	1	9.29	1	9.30	9.25	0	14,162	0.00%
2021/02/01	2	9.20	0	0.00	9.23	2	14,241	0.01%
2021/01/29	11	9.16	0	0.00	9.10	11	14,235	0.08%
2021/01/28	33	9.22	2	9.22	9.21	31	13,922	0.22%
2021/01/27	40	9.27	6	9.30	9.26	34	13,776	0.25%
2021/01/26	6	9.28	0	0.00	9.28	6	13,733	0.04%
2021/01/25	15	9.25	0.7	9.36	9.36	14.3	13,666	0.10%
2021/01/22	60	9.30	0	0.00	9.26	60	13,710	0.44%
2021/01/21	19	9.37	0	0.00	9.34	19	13,475	0.14%
2021/01/20	61	9.40	0.2	9.40	9.35	60.9	13,317	0.46%
2021/01/19	1	9.49	1.2	9.50	9.48	-0.2	12,957	0.00%
2021/01/18	28	9.48	0	0.00	9.47	28	12,963	0.22%
2021/01/15	24	9.57	12.5	9.63	9.56	11.5	12,782	0.09%
2021/01/14	23	9.64	0	0.00	9.65	23	12,701	0.18%
2021/01/13	17	9.67	3.2	9.67	9.65	13.8	12,669	0.11%
2021/01/12	27	9.68	3.6	9.65	9.64	23.4	12,630	0.19%
2021/01/11	1.5	9.78	1	9.77	9.80	0.5	12,524	0.00%
2021/01/08	1	9.71	3	9.73	9.75	-2	12,363	-0.02%
2021/01/07	0	0.00	3	9.68	9.65	-3	12,187	-0.02%
2021/01/06	7	9.68	5	9.72	9.64	2	12,166	0.02%
2021/01/05	1	9.71	7	9.69	9.73	-6	12,020	-0.05%
2021/01/04	0	0.00	5.3	9.74	9.71	-5.3	12,041	-0.04%
2020/12/31	10	9.69	47	9.75	9.73	-37	11,960	-0.31%
2020/12/30	3.5	9.65	52	9.66	9.69	-48.5	11,869	-0.41%
2020/12/29	4	9.59	0	0.00	9.59	4	11,584	0.03%
2020/12/28	1.5	9.59	0	0.00	9.59	1.5	11,587	0.01%
2020/12/25	2	9.57	1.2	9.60	9.58	0.8	11,630	0.01%
2020/12/24	4	9.55	0	0.00	9.58	4	11,685	0.03%
2020/12/23	6	9.48	5	9.50	9.50	1	11,787	0.01%
2020/12/22	28.5	9.57	1	9.54	9.52	27.5	11,791	0.23%
2020/12/21	1	9.52	32	9.60	9.61	-31	12,034	-0.26%
2020/12/18	30	9.43	0.7	9.60	9.43	29.3	12,087	0.24%
2020/12/17	4	9.58	0	0.00	9.57	4	12,111	0.03%
2020/12/16	3	9.60	6	9.60	9.59	-3	12,281	-0.02%
2020/12/15	13.3	9.50	5	9.50	9.48	8.3	12,309	0.07%
2020/12/14	14	9.57	1	9.65	9.56	13	12,111	0.11%
2020/12/11	1.5	9.58	13.2	9.62	9.61	-11.7	12,125	-0.10%
2020/12/10	9.3	9.56	20	9.61	9.60	-10.8	12,017	-0.09%
2020/12/09	25	9.53	6	9.52	9.53	19	11,917	0.16%
2020/12/08	28.6	9.68	1	9.69	9.67	27.6	11,665	0.24%
2020/12/07	2	9.85	2	9.89	9.86	0	11,400	0.00%
2020/12/04	0.5	9.87	0.1	9.88	9.88	0.4	11,377	0.00%
2020/12/03	0	0.00	8.1	9.84	9.87	-8.1	11,349	-0.07%
2020/12/02	0.7	9.87	0	0.00	9.85	0.7	11,477	0.01%
2020/12/01	4.8	9.89	0	0.00	9.91	4.8	11,536	0.04%
2020/11/30	16	9.87	6	9.88	9.95	10	11,692	0.09%
2020/11/27	2	9.86	0	0.00	9.86	2	11,440	0.02%
2020/11/26	0.3	9.89	28.1	9.89	9.90	-27.8	11,696	-0.24%
2020/11/25	6	9.88	0	0.00	9.88	6	12,227	0.05%
2020/11/24	2	9.87	0	0.00	9.87	2	12,255	0.02%
2020/11/23	2.6	9.87	10	9.88	9.90	-7.4	12,304	-0.06%
2020/11/19	13	9.86	12	9.86	9.85	1	12,323	0.01%
2020/11/18	4	9.87	1	9.92	9.93	3	12,310	0.02%
2020/11/17	21	9.84	35	9.86	9.89	-14	12,298	-0.11%
2020/11/16	4	9.87	15.9	9.86	9.89	-11.9	12,725	-0.09%
2020/11/13	23.4	9.84	0.3	9.88	9.83	23.1	12,610	0.18%
2020/11/12	3.3	9.96	0	0.00	9.90	3.3	12,607	0.03%
2020/11/11	1	9.99	24	10.05	10.10	-23	12,516	-0.18%
2020/11/10	20	9.90	47	9.88	9.93	-27	12,177	-0.22%
2020/11/09	1	9.71	27	9.74	9.76	-26	11,894	-0.22%
2020/11/06	5	9.66	24.2	9.65	9.66	-19.2	11,817	-0.16%
2020/11/05	0	0.00	8	9.62	9.62	-8	11,868	-0.07%
2020/11/03	10	9.62	0	0.00	9.60	10	12,020	0.08%
2020/11/02	14	9.48	0	0.00	9.57	14	12,110	0.12%
2020/10/30	33.9	9.43	0	0.00	9.40	33.9	12,215	0.28%
2020/10/29	12	9.51	3	9.52	9.50	9	12,145	0.07%
2020/10/28	40	9.62	5.6	9.69	9.59	34.4	12,260	0.28%
2020/10/27	10	9.66	0.2	9.70	9.68	9.8	12,322	0.08%
2020/10/26	1	9.75	36	9.82	9.75	-35	12,402	-0.28%
2020/10/23	54	9.51	25.4	9.58	9.63	28.6	12,500	0.23%
2020/10/22	2	9.49	6.8	9.48	9.48	-4.8	12,666	-0.04%
2020/10/21	25.5	9.49	0	0.00	9.46	25.5	12,874	0.20%
2020/10/20	4	9.53	0	0.00	9.50	4	13,003	0.03%
2020/10/19	22	9.55	1	9.57	9.57	21	13,238	0.16%
2020/10/16	20	9.57	0	0.00	9.55	20	13,925	0.14%
2020/10/15	6	9.55	0	0.00	9.57	6	14,678	0.04%
2020/10/14	8	9.61	2	9.64	9.63	6	15,015	0.04%
2020/10/13	6	9.66	5.4	9.66	9.67	0.6	15,231	0.00%
2020/10/12	2	9.71	0	0.00	9.77	2	15,530	0.01%
2020/10/08	11	9.81	0	0.00	9.79	11	15,562	0.07%
2020/10/07	3	9.77	25	9.84	9.84	-22	15,558	-0.14%
2020/10/06	4.3	9.77	4	9.78	9.78	0.3	15,614	0.00%
2020/10/05	0	0.00	1	9.67	9.69	-1	15,734	-0.01%
2020/09/30	5	9.54	9.7	9.59	9.54	-4.7	15,781	-0.03%
2020/09/28	3	9.54	13	9.55	9.56	-10	16,090	-0.06%
2020/09/25	2	9.31	26	9.31	9.33	-24	16,178	-0.15%
2020/09/24	33.3	9.25	0	0.00	9.21	33.3	16,178	0.21%
2020/09/23	14	9.51	10	9.62	9.52	4	15,949	0.03%
2020/09/22	10	9.64	10	9.64	9.63	0	15,678	0.00%
2020/09/21	27	9.86	2	9.81	9.78	25	15,532	0.16%
2020/09/18	23	9.85	15	9.86	9.87	8	15,476	0.05%
2020/09/17	2	9.86	0	0.00	9.87	2	15,425	0.01%
2020/09/16	20.6	9.86	5	9.88	9.86	15.6	15,579	0.10%
2020/09/15	2	9.89	0.4	9.92	9.90	1.6	15,501	0.01%
2020/09/14	0	0.00	0.3	9.92	9.89	-0.3	15,719	0.00%
2020/09/11	6	9.91	7	9.91	9.93	-1	15,741	-0.01%
2020/09/10	0	0.00	0.6	9.96	9.95	-0.6	15,778	0.00%
2020/09/09	4	9.90	4	9.97	9.90	0	15,876	0.00%
2020/09/08	2	9.96	7.1	9.99	9.98	-5.1	16,085	-0.03%
2020/09/07	16.5	9.88	5	9.85	9.93	11.5	16,374	0.07%
2020/09/04	12	9.86	0.5	9.92	9.87	11.5	16,597	0.07%
2020/09/03	8	9.87	31	9.91	9.92	-23	16,620	-0.14%
2020/09/02	51	9.92	4.1	9.91	9.91	47	16,552	0.28%
2020/09/01	58.1	9.98	10.3	10.00	9.97	47.9	16,624	0.29%
2020/08/31	16.5	10.02	2.9	10.03	10.00	13.6	16,532	0.08%
2020/08/28	3.3	10.09	0	0.00	10.05	3.3	16,311	0.02%
2020/08/27	5.6	10.06	0	0.00	10.05	5.6	16,618	0.03%
2020/08/26	3	10.05	2	10.10	10.10	1	16,673	0.01%
2020/08/25	1	10.05	0	0.00	10.05	1	16,880	0.01%
2020/08/24	2	10.00	1	10.00	10.00	1	17,337	0.01%
2020/08/21	6	10.05	0	0.00	10.10	6	17,590	0.03%
2020/08/20	46.5	10.02	27	10.01	10.00	19.5	17,626	0.11%
2020/08/19	2	10.15	80	10.15	10.15	-78	17,359	-0.45%
2020/08/18	0	0.00	1	10.15	10.20	-1	17,412	-0.01%
2020/08/17	26	10.16	0	0.00	10.20	26	17,460	0.15%
2020/08/14	15	10.07	0	0.00	10.15	15	17,574	0.09%
2020/08/13	15	10.11	0	0.00	10.10	15	17,579	0.09%
2020/08/12	3	10.10	10	10.10	10.10	-7	17,686	-0.04%
2020/08/11	0	0.00	1	10.15	10.10	-1	17,703	-0.01%
2020/08/10	4	10.15	0	0.00	10.20	4	17,809	0.02%
2020/08/07	5.1	10.11	1	10.15	10.10	4.1	17,786	0.02%
2020/08/06	18.1	10.10	0	0.00	10.15	18.1	17,849	0.10%
2020/08/05	10.1	10.06	0	0.00	10.05	10.1	17,961	0.06%
2020/08/04	13	10.05	1	10.05	10.05	12	18,197	0.07%
2020/08/03	60	10.05	0	0.00	10.00	60	18,131	0.33%
2020/07/31	59.6	10.14	0	0.00	10.10	59.6	18,189	0.33%
2020/07/30	5	10.12	7	10.10	10.20	-2	18,200	-0.01%
2020/07/29	2.2	10.20	0	0.00	10.10	2.2	18,256	0.01%
2020/07/28	11.1	10.09	0	0.00	10.10	11.1	18,338	0.06%
2020/07/27	15.1	10.19	0	0.00	10.15	15.1	18,541	0.08%
2020/07/24	11.5	10.38	0	0.00	10.35	11.5	18,667	0.06%
2020/07/23	23.5	10.51	0	0.00	10.45	23.5	18,661	0.13%
2020/07/22	24	10.58	10	10.59	10.60	14	18,583	0.08%
2020/07/21	16	11.08	15	11.13	11.15	1	17,981	0.01%
2020/07/20	20	11.10	0	0.00	11.10	20	17,350	0.12%
2020/07/17	5	11.10	9	11.10	11.10	-4	17,135	-0.02%
2020/07/16	2	11.05	10	11.08	11.10	-8	17,182	-0.05%
2020/07/15	0	0.00	10	11.03	11.00	-10	17,023	-0.06%
2020/07/14	5	11.00	0	0.00	10.95	5	17,162	0.03%
2020/07/13	31	10.98	0	0.00	11.00	31	17,447	0.18%
2020/07/10	3	10.95	0	0.00	10.95	3	17,741	0.02%
2020/07/09	5	11.12	5	11.10	11.05	0	17,843	0.00%
2020/07/08	0	0.00	24.1	11.08	11.15	-24.1	18,064	-0.13%
2020/07/07	1	11.05	13	11.04	11.00	-12	18,325	-0.07%
2020/07/06	7	10.97	42.1	11.00	11.05	-35.1	18,546	-0.19%
2020/07/03	10	10.90	43	10.95	10.90	-33	18,613	-0.18%
2020/07/02	1.2	10.87	0	0.00	10.95	1.2	18,838	0.01%
2020/07/01	0	0.00	15.5	10.90	10.85	-15.5	19,013	-0.08%
2020/06/29	2	10.78	0	0.00	10.75	2	19,503	0.01%
2020/06/24	22	10.87	1	10.90	10.85	21	19,721	0.11%
2020/06/23	10.4	10.85	5	10.88	10.90	5.4	20,159	0.03%
2020/06/22	55	10.90	6	10.90	10.90	49	20,145	0.24%
2020/06/19	83.3	10.92	0	0.00	10.80	83.3	20,664	0.40%
2020/06/18	0	0.00	70	10.91	10.90	-70	20,861	-0.34%
2020/06/17	2	10.95	0.2	11.00	11.00	1.8	21,170	0.01%
2020/06/16	0	0.00	7	10.99	10.95	-7	21,783	-0.03%
2020/06/15	15	10.82	46	10.81	10.80	-31	22,865	-0.14%
2020/06/12	53.3	10.75	20	10.85	10.90	33.3	23,260	0.14%
2020/06/11	24	11.04	13	11.04	11.00	11	23,838	0.05%
2020/06/10	2	11.20	1	11.20	11.20	1	24,163	0.00%
2020/06/09	10	11.15	10	11.17	11.15	0	25,167	0.00%
2020/06/08	1	11.20	6	11.20	11.20	-5	25,780	-0.02%
2020/06/05	5	11.21	14	11.26	11.20	-9	25,765	-0.03%
2020/06/04	0	0.00	12	11.20	11.20	-12	26,450	-0.05%
2020/06/03	5	11.10	78	11.08	11.15	-73	27,285	-0.27%
2020/06/02	9	10.85	2	10.88	10.85	7	27,129	0.03%
2020/06/01	14	10.80	0	0.00	10.85	14	27,072	0.05%
2020/05/29	12	10.60	6	10.65	10.60	6	26,992	0.02%
2020/05/28	13	10.72	0	0.00	10.65	13	26,681	0.05%
2020/05/27	12	10.76	4	10.75	10.80	8	27,044	0.03%
2020/05/26	2	10.75	0	0.00	10.70	2	27,325	0.01%
2020/05/25	8	10.61	0	0.00	10.65	8	27,340	0.03%
2020/05/22	4	10.69	4	10.70	10.65	0	27,448	0.00%
2020/05/21	10.5	10.80	10	10.80	10.80	0.5	27,603	0.00%
2020/05/20	10	10.75	1.4	10.72	10.75	8.6	28,065	0.03%
2020/05/18	5.1	10.60	0	0.00	10.60	5.1	28,191	0.02%
2020/05/15	7.1	10.62	3	10.75	10.60	4.1	28,229	0.01%
2020/05/14	4	10.70	3	10.70	10.70	1	28,086	0.00%
2020/05/13	2	10.73	30	10.70	10.70	-28	28,045	-0.10%
2020/05/12	5	10.76	3	10.75	10.75	2	28,035	0.01%
2020/05/11	14	10.83	27	10.88	10.85	-13	28,067	-0.05%
2020/05/08	2	10.60	0	0.00	10.60	2	27,904	0.01%
2020/05/07	15	10.57	0	0.00	10.60	15	28,301	0.05%
2020/05/06	2.9	10.55	0	0.00	10.55	2.9	28,191	0.01%
2020/05/05	30	10.57	0	0.00	10.55	30	28,282	0.11%
2020/05/04	21.1	10.54	3	10.55	10.55	18.1	28,321	0.06%
2020/04/30	6	10.74	22	10.78	10.85	-16	28,349	-0.06%
2020/04/29	14	10.57	32	10.57	10.65	-18	28,719	-0.06%
2020/04/28	0	0.00	2	10.40	10.35	-2	28,685	-0.01%
2020/04/27	17	10.27	0	0.00	10.30	17	29,638	0.06%
2020/04/24	42.2	10.19	0	0.00	10.15	42.2	29,920	0.14%
2020/04/23	15	10.15	0	0.00	10.25	15	30,030	0.05%
2020/04/22	3.1	10.03	2	10.10	10.15	1.1	29,989	0.00%
2020/04/21	42	10.12	0	0.00	10.10	42	29,929	0.14%
2020/04/20	15	10.44	16	10.42	10.35	-1	29,768	0.00%
2020/04/17	9	10.53	8	10.62	10.50	1	29,919	0.00%
2020/04/16	12	10.50	3	10.40	10.55	9	29,751	0.03%
2020/04/15	47	10.55	34	10.63	10.65	13	29,474	0.04%
2020/04/14	0	0.00	17	10.39	10.45	-17	29,437	-0.06%
2020/04/13	29	10.21	0	0.00	10.20	29	29,348	0.10%
2020/04/10	16	10.25	39	10.31	10.45	-23	29,087	-0.08%
2020/04/09	15	9.94	23	9.98	10.05	-8	28,815	-0.03%
2020/04/08	11	9.76	4	9.79	9.84	7	28,381	0.02%
2020/04/07	16	9.67	0	0.00	9.72	16	28,152	0.06%
2020/04/06	10	9.51	0	0.00	9.59	10	27,910	0.04%
2020/04/01	26	9.59	8	9.62	9.58	18	28,151	0.06%
2020/03/31	11	9.62	2	9.75	9.69	9	27,994	0.03%
2020/03/30	24	9.68	0	0.00	9.68	24	27,578	0.09%
2020/03/27	14	9.88	4	9.93	9.86	10	27,234	0.04%
2020/03/26	17	9.69	12	9.75	9.72	5	26,820	0.02%
2020/03/25	66	9.75	71	9.72	9.80	-5	26,882	-0.02%
2020/03/24	25	9.40	6	9.48	9.30	19	26,531	0.07%
2020/03/23	35	9.01	2	9.04	9.00	33	26,312	0.13%
2020/03/20	28	9.23	76	9.29	9.46	-48	26,101	-0.18%
2020/03/19	39	8.83	26	8.66	8.61	13	25,510	0.05%
2020/03/18	18	9.63	5	9.65	9.48	13	24,421	0.05%
2020/03/17	20.1	9.77	113	9.73	9.73	-92.9	23,846	-0.39%	大賣/
2020/03/16	49	10.07	6	10.04	10.00	43	22,979	0.19%
2020/03/13	34	10.06	14.8	10.05	10.30	19.2	22,372	0.09%
2020/03/12	49	10.83	220	10.95	10.70	-171	21,272	-0.80%	大賣/鉅額交易
2020/03/11	26.5	11.22	0	0.00	11.20	26.5	20,545	0.13%
2020/03/10	33	11.00	71	11.02	11.20	-38	20,254	-0.19%
2020/03/09	91	11.41	55	11.45	11.30	36	19,438	0.19%
2020/03/06	15	11.83	4	11.81	11.80	11	18,286	0.06%
2020/03/05	5	11.95	32	11.91	12.00	-27	18,272	-0.15%
2020/03/04	37	11.81	26	11.85	11.90	11	18,257	0.06%
2020/03/03	11	11.91	38	11.93	11.90	-27	18,140	-0.15%
2020/03/02	38.5	11.80	21	11.80	11.80	17.5	18,055	0.10%
2020/02/27	25	12.03	0	0.00	12.00	25	17,920	0.14%
2020/02/26	25	12.06	18.3	12.05	12.05	6.8	17,701	0.04%
2020/02/25	10	12.06	1	12.05	12.05	9	17,525	0.05%
2020/02/24	22	12.10	3	12.08	12.10	19	17,463	0.11%
2020/02/21	28	12.14	10	12.15	12.15	18	17,300	0.10%
2020/02/20	53	12.30	0	0.00	12.25	53	16,697	0.32%
2020/02/19	5	12.25	4	12.25	12.30	1	16,645	0.01%
2020/02/18	0	0.00	10	12.23	12.25	-10	16,650	-0.06%
2020/02/17	7.5	12.16	2	12.18	12.15	5.5	16,780	0.03%
2020/02/14	12.5	12.18	0	0.00	12.15	12.5	16,886	0.07%
2020/02/13	14	12.20	9.5	12.20	12.20	4.5	16,934	0.03%
2020/02/12	38	12.15	0	0.00	12.15	38	17,307	0.22%
2020/02/11	15	12.19	0.1	12.25	12.15	15	17,243	0.09%
2020/02/10	21	12.12	0	0.00	12.20	21	17,214	0.12%
2020/02/07	7	12.34	0.1	12.40	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	5	12.30	10	12.29	12.30	-5	17,096	-0.03%
2020/02/04	6	12.24	16	12.29	12.30	-10	17,042	-0.06%
2020/02/03	72.3	12.08	5	12.10	12.10	67.3	17,173	0.39%
2020/01/31	15	12.39	2	12.43	12.35	13	16,566	0.08%
2020/01/30	176	12.34	5	12.40	12.30	171	16,285	1.05%	大買/鉅額交易
2020/01/20	27	12.76	112	12.75	12.75	-85	15,191	-0.56%	大賣/
2020/01/17	0	0.00	11	12.65	12.65	-11	14,756	-0.07%
2020/01/15	13.5	12.58	0	0.00	12.50	13.5	14,593	0.09%
2020/01/14	2	12.60	0	0.00	12.60	2	14,515	0.01%
2020/01/13	3	12.48	4	12.58	12.60	-1	14,462	-0.01%
2020/01/10	6.5	12.45	0	0.00	12.50	6.5	14,313	0.05%
2020/01/09	12	12.47	14.9	12.50	12.45	-2.9	14,208	-0.02%
2020/01/08	25	12.44	63	12.45	12.40	-38	14,297	-0.27%
2020/01/07	32	12.50	0.1	12.60	12.50	32	13,964	0.23%
2020/01/06	3	12.60	24	12.55	12.55	-21	13,862	-0.15%
2020/01/03	28	12.60	5	12.65	12.65	23	13,910	0.17%
2020/01/02	0	0.00	10	12.65	12.60	-10	13,900	-0.07%
2019/12/31	2	12.60	0	0.00	12.60	2	14,012	0.01%
2019/12/30	30	12.63	10	12.65	12.65	20	14,121	0.14%
2019/12/27	20	12.63	42	12.61	12.60	-22	15,582	-0.14%
2019/12/26	1	12.55	0	0.00	12.55	1	15,811	0.01%
2019/12/25	4	12.55	0.7	12.60	12.55	3.3	15,934	0.02%
2019/12/24	5	12.55	2.4	12.60	12.60	2.6	16,059	0.02%
2019/12/23	7	12.51	10	12.55	12.60	-3	16,221	-0.02%
2019/12/20	38	12.56	20	12.55	12.55	18	16,348	0.11%
2019/12/19	52	12.56	30	12.55	12.55	22	16,260	0.14%
2019/12/18	54	12.55	0	0.00	12.60	54	16,479	0.33%
2019/12/17	0	0.00	75.2	12.50	12.55	-75.2	16,753	-0.45%
2019/12/16	3	12.48	0	0.00	12.45	3	17,372	0.02%
2019/12/13	4	12.46	3	12.45	12.45	1	17,457	0.01%
2019/12/12	14	12.50	0	0.00	12.50	14	17,471	0.08%
2019/12/11	10	12.40	60	12.45	12.40	-50	17,508	-0.29%
2019/12/10	28	12.42	0	0.00	12.40	28	17,531	0.16%
2019/12/09	20	12.43	0	0.00	12.40	20	17,572	0.11%
2019/12/06	50	12.45	0	0.00	12.40	50	17,780	0.28%
2019/12/04	3	12.43	0	0.00	12.40	3	17,945	0.02%
2019/12/03	3	12.45	0	0.00	12.45	3	17,934	0.02%
2019/12/02	2	12.45	0	0.00	12.40	2	18,039	0.01%
2019/11/29	3	12.50	1	12.60	12.50	2	17,872	0.01%
2019/11/28	6.5	12.55	10	12.55	12.55	-3.5	17,857	-0.02%
2019/11/27	3	12.55	2	12.50	12.55	1	17,908	0.01%
2019/11/26	16	12.50	34	12.60	12.60	-18	17,876	-0.10%
2019/11/25	4	12.46	0	0.00	12.55	4	17,415	0.02%
2019/11/22	21	12.42	0	0.00	12.40	21	17,526	0.12%
2019/11/21	1	12.45	1.2	12.45	12.40	-0.2	17,601	0.00%
2019/11/19	0	0.00	5	12.50	12.50	-5	17,676	-0.03%
2019/11/18	2	12.50	3	12.47	12.55	-1	17,909	-0.01%
2019/11/15	13	12.49	0	0.00	12.45	13	18,040	0.07%
2019/11/14	5	12.40	0	0.00	12.40	5	18,048	0.03%
2019/11/13	4	12.46	23	12.45	12.45	-19	18,177	-0.10%
2019/11/12	15.1	12.50	8	12.50	12.55	7.1	18,323	0.04%
2019/11/11	32.9	12.49	70	12.45	12.50	-37.1	18,937	-0.20%
2019/11/08	3	12.70	10	12.70	12.70	-7	19,216	-0.04%
2019/11/07	16	12.70	50	12.72	12.75	-34	19,685	-0.17%
2019/11/06	6	12.65	121	12.70	12.75	-115	19,622	-0.59%	大賣/鉅額交易
2019/11/05	25	12.75	0	0.00	12.80	25	19,560	0.13%
2019/11/04	41	12.78	1	12.80	12.80	40	19,833	0.20%
2019/11/01	4	12.75	13	12.75	12.75	-9	19,890	-0.05%
2019/10/31	2.3	12.85	0.5	12.85	12.85	1.8	20,106	0.01%
2019/10/30	2	12.65	5	12.65	12.65	-3	19,862	-0.02%
2019/10/29	31	12.55	0	0.00	12.60	31	19,881	0.16%
2019/10/28	0	0.00	1.3	12.60	12.55	-1.3	20,008	-0.01%
2019/10/25	20	12.60	4	12.60	12.65	16	20,115	0.08%
2019/10/24	5	12.55	21	12.65	12.65	-16	20,125	-0.08%
2019/10/23	23	12.55	3	12.60	12.55	20	20,177	0.10%
2019/10/22	0	0.00	50	12.60	12.70	-50	20,208	-0.25%
2019/10/21	1	12.60	3	12.55	12.60	-2	20,245	-0.01%
2019/10/18	2.4	12.61	0	12.65	12.60	2.4	20,224	0.01%
2019/10/16	2	12.65	1	12.70	12.65	1	20,374	0.00%
2019/10/15	0	0.00	20	12.61	12.65	-20	20,423	-0.10%
2019/10/14	2	12.55	50	12.60	12.60	-48	20,669	-0.23%
2019/10/09	34.3	12.53	0	0.00	12.45	34.3	20,699	0.17%
2019/10/07	15	12.50	0	0.00	12.50	15	20,640	0.07%
2019/10/04	30	12.56	0	0.00	12.55	30	20,633	0.15%
2019/10/03	28	12.59	4.6	12.56	12.55	23.4	20,551	0.11%
2019/10/02	6	12.40	0	0.00	12.40	6	19,129	0.03%
2019/10/01	0	0.00	7	12.84	12.85	-7	18,562	-0.04%
2019/09/27	2	12.75	0	0.00	12.75	2	18,647	0.01%
2019/09/26	0	0.00	4	12.85	12.85	-4	19,772	-0.02%
2019/09/25	16	12.77	0.2	12.95	12.85	15.9	21,143	0.07%
2019/09/24	0	0.00	40.3	12.88	12.90	-40.3	21,140	-0.19%
2019/09/23	51	12.89	48.3	12.96	12.80	2.7	21,062	0.01%
2019/09/20	17	12.86	108.7	12.89	13.00	-91.7	20,802	-0.44%	大賣/
2019/09/19	19.2	12.65	68	12.66	12.75	-48.8	20,400	-0.24%
2019/09/18	22	12.34	5	12.35	12.45	17	19,723	0.09%
2019/09/17	14.2	12.30	3	12.30	12.30	11.2	19,723	0.06%
2019/09/16	2	12.33	0	0.00	12.30	2	20,123	0.01%
2019/09/12	32	12.30	3	12.28	12.25	29	20,284	0.14%
2019/09/11	2	12.30	0	0.00	12.30	2	20,609	0.01%
2019/09/10	18	12.28	6	12.27	12.30	12	20,811	0.06%
2019/09/09	1	12.30	0	0.00	12.25	1	20,857	0.00%
2019/09/06	18	12.30	0	0.00	12.25	18	20,924	0.09%
2019/09/05	1	12.30	11	12.30	12.35	-10	21,157	-0.05%
2019/09/04	7.5	12.17	0	0.00	12.25	7.5	22,128	0.03%
2019/09/03	6	12.21	0	0.00	12.20	6	22,444	0.03%
2019/09/02	27	12.25	5	12.25	12.25	22	22,875	0.10%
2019/08/30	5	12.25	56	12.25	12.30	-51	23,752	-0.21%
2019/08/29	22	12.20	0	0.00	12.20	22	24,257	0.09%
2019/08/28	75	12.20	0	0.00	12.25	75	24,762	0.30%
2019/08/27	18.5	12.16	1	12.10	12.05	17.5	25,238	0.07%
2019/08/26	9	12.07	31	12.09	12.05	-22	25,454	-0.09%
2019/08/23	10	12.20	17	12.20	12.20	-7	25,491	-0.03%
2019/08/22	7	12.29	14	12.30	12.30	-7	25,413	-0.03%
2019/08/21	17	12.34	0	0.00	12.30	17	25,569	0.07%
2019/08/20	22	12.50	4	12.50	12.45	18	25,381	0.07%
2019/08/19	15	12.55	0	0.00	12.50	15	25,279	0.06%
2019/08/16	8	12.40	0	0.00	12.50	8	25,381	0.03%
2019/08/15	26.9	12.49	0	0.00	12.50	26.9	25,253	0.11%
2019/08/14	75	12.65	70	12.62	12.65	5	25,443	0.02%
2019/08/13	107	13.40	160	13.40	13.40	-53	24,937	-0.21%	大買/大賣/
2019/08/12	49	13.46	14	13.36	13.50	35	24,365	0.14%
2019/08/08	14	13.31	34.8	13.35	13.35	-20.8	23,843	-0.09%
2019/08/07	115	13.30	33	13.35	13.30	82	23,835	0.34%	大買/
2019/08/06	23	13.05	13	13.13	13.15	10	23,884	0.04%
2019/08/05	35	13.27	0	0.00	13.25	35	23,735	0.15%
2019/08/02	27	13.30	4	13.29	13.30	23	23,835	0.10%
2019/08/01	6	13.42	5	13.45	13.40	1	23,730	0.00%
2019/07/31	29	13.42	5	13.45	13.40	24	23,808	0.10%
2019/07/30	10	13.40	0	0.00	13.40	10	23,957	0.04%
2019/07/29	58	13.44	50	13.41	13.45	8	24,092	0.03%
2019/07/25	0	0.00	22	13.41	13.45	-22	24,450	-0.09%
2019/07/23	14	13.40	1	13.40	13.35	13	25,485	0.05%
2019/07/22	31	13.41	5	13.40	13.40	26	25,918	0.10%
2019/07/19	6	13.35	0	0.00	13.30	6	26,063	0.02%
2019/07/18	31	13.27	0	0.00	13.30	31	26,096	0.12%
2019/07/17	9	13.32	2	13.35	13.35	7	25,998	0.03%
2019/07/16	46	13.37	25	13.45	13.35	21	25,934	0.08%
2019/07/15	27	13.49	36	13.49	13.50	-9	25,743	-0.03%
2019/07/12	5	13.55	5	13.55	13.60	0	25,765	0.00%
2019/07/11	0	0.00	1.6	13.48	13.45	-1.6	25,828	-0.01%
2019/07/10	1	13.40	1	13.45	13.45	0	25,915	0.00%
2019/07/09	10.1	13.35	3	13.32	13.30	7.1	25,950	0.03%
2019/07/08	5.7	13.36	1	13.35	13.35	4.7	26,083	0.02%
2019/07/05	4	13.41	5	13.40	13.40	-1	26,099	0.00%
2019/07/04	6	13.28	0	0.00	13.30	6	26,095	0.02%
2019/07/03	90	12.95	72.8	12.95	13.15	17.2	26,036	0.07%
2019/07/02	195.5	13.26	228	13.23	13.25	-32.5	25,012	-0.13%	大買/大賣/
2019/07/01	16	13.63	0	0.00	13.65	16	23,602	0.07%
2019/06/28	69	13.65	0	0.00	13.65	69	23,551	0.29%
2019/06/27	2	13.65	36	13.65	13.70	-34	23,814	-0.14%
2019/06/26	2	13.65	19.1	13.65	13.60	-17.1	24,015	-0.07%
2019/06/24	15	13.45	3	13.57	13.65	12	24,432	0.05%
2019/06/21	22	13.55	10	13.55	13.50	12	24,497	0.05%
2019/06/20	8	13.73	19	13.75	13.70	-11	24,204	-0.05%
2019/06/19	24	13.74	16	13.74	13.80	8	23,961	0.03%
2019/06/18	1	13.65	3	13.70	13.70	-2	23,797	-0.01%
2019/06/17	33	13.64	3	13.65	13.60	30	23,937	0.13%
2019/06/14	37	13.43	7	13.50	13.50	30	23,723	0.13%
2019/06/13	27	13.37	11	13.37	13.40	16	23,748	0.07%
2019/06/12	243	13.41	15	13.33	13.30	228	23,564	0.97%	大買/鉅額交易
2019/06/11	167	13.64	1	13.65	13.60	166	22,669	0.73%	大買/鉅額交易
2019/06/10	10	13.67	218.4	13.75	13.75	-208.4	22,516	-0.93%	大賣/鉅額交易
2019/06/06	34	13.69	23.1	13.73	13.55	10.9	22,198	0.05%
2019/06/05	13	13.55	17.4	13.62	13.65	-4.4	21,558	-0.02%
2019/06/04	16	13.31	42	13.26	13.35	-26	21,161	-0.12%
2019/06/03	31	12.87	18	12.99	13.10	13	21,471	0.06%
2019/05/31	6	12.95	10	12.95	12.95	-4	21,664	-0.02%
2019/05/30	12	12.73	6	12.70	12.75	6	21,342	0.03%
2019/05/29	4	12.68	2	12.60	12.70	2	21,378	0.01%
2019/05/28	0	0.00	11	12.70	12.65	-11	21,565	-0.05%
2019/05/27	10	12.65	10.6	12.65	12.65	-0.6	21,544	0.00%
2019/05/24	8	12.68	0	0.00	12.65	8	22,314	0.04%
2019/05/23	17	12.61	0	0.00	12.60	17	22,460	0.08%
2019/05/22	17	12.65	16	12.70	12.75	1	22,330	0.00%
2019/05/21	12	12.65	23	12.56	12.70	-11	22,286	-0.05%
2019/05/20	0	0.00	3	12.45	12.45	-3	21,829	-0.01%
2019/05/17	7	12.41	0	0.00	12.35	7	21,715	0.03%
2019/05/16	7	12.45	0	0.00	12.40	7	21,671	0.03%
2019/05/14	11	12.44	0	0.00	12.40	11	22,276	0.05%
2019/05/13	4	12.45	5	12.50	12.45	-1	22,088	0.00%
2019/05/10	1	12.60	15	12.62	12.50	-14	21,997	-0.06%
2019/05/09	6	12.43	57	12.40	12.35	-51	21,797	-0.23%
2019/05/08	0	0.00	5.1	12.45	12.50	-5.1	21,662	-0.02%
2019/05/07	6	12.47	0	0.00	12.50	6	21,626	0.03%
2019/05/06	64	12.47	4	12.50	12.50	60	21,399	0.28%
2019/05/03	35	12.68	0.1	12.65	12.60	34.9	21,137	0.17%
2019/05/02	25	12.75	0	0.00	12.75	25	20,837	0.12%
2019/04/30	20	12.73	27.4	12.75	12.75	-7.4	20,642	-0.04%
2019/04/29	52.2	12.53	35	12.57	12.65	17.2	20,241	0.08%
2019/04/26	5	12.20	1	12.20	12.20	4	19,491	0.02%
2019/04/25	10	12.00	1	12.05	12.10	9	19,131	0.05%
2019/04/24	17	11.96	1	11.95	12.00	16	18,973	0.08%
2019/04/23	5	11.95	0	0.00	11.95	5	19,051	0.03%
2019/04/22	22	11.95	0	0.00	11.90	22	19,018	0.12%
2019/04/19	0	0.00	25.8	11.90	11.90	-25.8	18,949	-0.14%
2019/04/18	11.2	11.89	1	11.90	11.90	10.2	18,964	0.05%
2019/04/17	2	11.95	0	0.00	11.95	2	19,003	0.01%
2019/04/16	0	0.00	5	11.91	11.95	-5	18,879	-0.03%
2019/04/15	19	12.00	0.3	12.00	11.95	18.8	18,844	0.10%
2019/04/12	12	12.00	3	12.00	12.00	9	18,753	0.05%
2019/04/11	8	12.04	25	12.00	12.05	-17	18,572	-0.09%
2019/04/10	3	12.03	0	0.00	12.10	3	18,496	0.02%
2019/04/09	60.2	12.06	0	0.00	12.05	60.2	18,382	0.33%
2019/04/08	7.3	12.03	0	0.00	12.05	7.3	18,303	0.04%
2019/04/03	21	12.10	8	12.05	12.10	13	18,095	0.07%
2019/04/02	56	12.04	0	0.00	12.00	56	18,020	0.31%
2019/04/01	40	12.05	16	12.09	12.05	24	17,875	0.13%
2019/03/29	5	11.85	5	11.85	12.00	0	17,538	0.00%
2019/03/28	12	11.75	5	11.80	11.80	7	17,402	0.04%
2019/03/27	2	11.70	130	11.75	11.80	-128	17,282	-0.74%	大賣/鉅額交易
2019/03/26	8	11.69	0	0.00	11.70	8	17,075	0.05%
2019/03/25	50	11.65	0	0.00	11.70	50	17,207	0.29%
2019/03/22	2	11.80	0	0.00	11.80	2	17,118	0.01%
2019/03/21	14.1	11.79	0	0.00	11.80	14.1	17,114	0.08%
2019/03/20	53	11.78	30	11.75	11.85	23	17,059	0.13%
2019/03/19	3	11.92	10	11.90	11.90	-7	16,686	-0.04%
2019/03/18	5	11.95	7	11.95	11.95	-2	16,684	-0.01%
2019/03/15	105	11.85	100	11.85	11.85	5	16,586	0.03%	大買/
2019/03/14	10	11.84	0	0.00	11.85	10	16,562	0.06%
2019/03/13	25.1	11.83	0	0.00	11.90	25.1	16,603	0.15%
2019/03/12	1	11.90	130	11.95	11.95	-129	16,423	-0.79%	大賣/鉅額交易
2019/03/11	20	11.88	5	11.90	11.85	15	16,506	0.09%
2019/03/08	10	11.75	0	0.00	11.75	10	16,446	0.06%
2019/03/07	126.1	11.95	206	11.85	11.85	-79.9	16,474	-0.48%	大買/大賣/
2019/03/06	132.3	11.76	188	11.73	11.75	-55.8	15,875	-0.35%	大買/大賣/
2019/03/05	11	11.35	50	11.40	11.40	-39	15,325	-0.25%
2019/03/04	223	11.35	1	11.35	11.35	222	15,342	1.45%	大買/鉅額交易
2019/02/26	2	11.40	0	0.00	11.40	2	15,099	0.01%
2019/02/25	63	11.28	50	11.35	11.45	13	14,936	0.09%
2019/02/22	3	11.25	0	0.00	11.30	3	14,282	0.02%
2019/02/21	1	11.30	0	0.00	11.25	1	14,074	0.01%
2019/02/20	9	11.24	3	11.25	11.30	6	14,015	0.04%
2019/02/19	13	11.25	60	11.25	11.25	-47	13,912	-0.34%
2019/02/18	5	11.25	0	0.00	11.25	5	14,073	0.04%
2019/02/15	7.1	11.20	15	11.20	11.20	-7.9	14,233	-0.06%
2019/02/14	162	11.23	46	11.25	11.25	116	14,319	0.81%	大買/鉅額交易
2019/02/13	16	11.08	0	0.00	11.05	16	13,880	0.12%
2019/02/12	26	11.09	0	0.00	11.10	26	13,905	0.19%
2019/02/11	5	11.05	39	11.06	11.10	-34	14,328	-0.24%
2019/01/30	31	11.03	29	11.04	11.05	2	14,660	0.01%
2019/01/29	26	11.00	0	0.00	11.00	26	14,581	0.18%
2019/01/28	17	11.00	1	11.00	11.00	16	14,562	0.11%
2019/01/25	0	0.00	5	10.90	10.95	-5	14,479	-0.03%
2019/01/24	1	10.90	0	0.00	10.85	1	14,444	0.01%
2019/01/22	3	10.80	0	0.00	10.80	3	15,011	0.02%
2019/01/21	2	10.90	2.4	10.90	10.90	-0.4	15,035	0.00%
2019/01/18	0	0.00	1	10.85	10.85	-1	15,408	-0.01%
2019/01/16	3.9	10.84	0	0.00	10.80	3.9	16,606	0.02%
2019/01/14	2	10.73	0	0.00	10.75	2	16,649	0.01%
2019/01/10	31.6	10.75	55	10.75	10.80	-23.4	17,432	-0.13%
2019/01/09	8	10.75	102.6	10.65	10.75	-94.6	17,784	-0.53%	大賣/
2019/01/07	1	10.50	0	0.00	10.60	1	18,151	0.01%
2019/01/04	0	0.00	23.8	10.40	10.35	-23.8	18,539	-0.13%
2019/01/03	0	0.00	5	10.38	10.40	-5	19,909	-0.03%
2019/01/02	0	0.00	4	10.30	10.30	-4	20,286	-0.02%
2018/12/28	0	0.00	1	10.40	10.35	-1	20,558	0.00%
2018/12/26	1	10.25	0	0.00	10.20	1	21,371	0.00%
2018/12/25	3	10.25	0	0.00	10.25	3	21,515	0.01%
2018/12/22	7	10.30	0	0.00	10.30	7	22,284	0.03%
2018/12/21	2	10.25	0	0.00	10.25	2	22,630	0.01%
2018/12/20	5	10.35	5	10.35	10.30	0	22,520	0.00%
2018/12/19	5	10.39	0	0.00	10.40	5	23,005	0.02%
2018/12/18	80	10.46	15	10.55	10.40	65	23,139	0.28%
2018/12/17	3	10.60	0	0.00	10.60	3	23,086	0.01%
2018/12/12	6	10.70	0	0.00	10.70	6	23,488	0.03%
2018/12/11	0	0.00	5	10.70	10.75	-5	23,835	-0.02%
2018/12/07	50	10.60	50	10.65	10.65	0	24,708	0.00%
2018/12/06	60	10.60	0	0.00	10.60	60	24,943	0.24%
2018/12/05	0.9	10.70	100.8	10.72	10.70	-99.9	25,117	-0.40%
2018/12/04	0	0.00	61	10.74	10.80	-61	25,455	-0.24%
2018/12/03	5	10.65	1.2	10.65	10.65	3.8	25,925	0.01%
2018/11/30	50	10.55	4	10.60	10.55	46	27,469	0.17%
2018/11/28	1	10.55	1	10.60	10.65	0	29,189	0.00%
2018/11/27	10	10.55	0	0.00	10.50	10	29,697	0.03%
2018/11/26	2	10.50	0	0.00	10.50	2	30,269	0.01%
2018/11/22	1	10.50	0	0.00	10.50	1	30,852	0.00%
2018/11/21	0	0.00	12	10.50	10.60	-12	31,289	-0.04%
2018/11/16	27	10.75	94	10.71	10.70	-67	32,595	-0.21%
2018/11/15	1	10.70	0	0.00	10.75	1	33,629	0.00%
2018/11/13	0	0.00	2	10.48	10.60	-2	34,279	-0.01%
2018/11/09	42	10.55	0	0.00	10.55	42	34,413	0.12%
2018/11/08	1	10.55	0	0.00	10.65	1	34,590	0.00%
2018/11/07	164	10.38	0	0.00	10.50	164	34,389	0.48%	大買/鉅額交易
2018/11/06	0	0.00	3	10.23	10.25	-3	34,703	-0.01%
2018/11/05	40	10.20	0	0.00	10.25	40	35,367	0.11%
2018/11/02	0	0.00	17	10.16	10.25	-17	35,425	-0.05%
2018/11/01	45	10.20	20	10.15	10.20	25	35,496	0.07%
2018/10/31	0	0.00	3	10.15	10.20	-3	35,768	-0.01%
2018/10/30	2	10.00	1	10.10	10.10	1	35,458	0.00%
2018/10/29	0	0.00	11	10.03	10.05	-11	35,505	-0.03%
2018/10/26	6	9.91	3	10.05	10.05	3	35,975	0.01%
2018/10/25	11	9.96	3.7	9.89	9.99	7.3	35,847	0.02%
2018/10/24	17	10.17	555.4	10.10	10.05	-538.4	36,192	-1.49%	大賣/鉅額交易
2018/10/23	14	10.38	0.5	10.35	10.30	13.5	35,953	0.04%
2018/10/19	0	0.00	93.6	10.30	10.45	-93.6	36,142	-0.26%
2018/10/18	7	10.36	0.3	10.45	10.40	6.8	36,238	0.02%
2018/10/17	10	10.55	100.3	10.50	10.50	-90.3	36,104	-0.25%
2018/10/16	5	10.65	10	10.70	10.65	-5	35,901	-0.01%
2018/10/15	11	10.67	0	0.00	10.65	11	35,864	0.03%
2018/10/12	13	10.57	9	10.69	10.70	4	35,651	0.01%
2018/10/11	92	10.67	378.3	10.66	10.45	-286.3	35,340	-0.81%	大賣/鉅額交易
2018/10/09	0	0.00	3	11.00	11.10	-3	34,044	-0.01%
2018/10/08	1	10.90	0	0.00	10.95	1	33,828	0.00%
2018/10/05	22	10.88	1.5	10.93	10.85	20.5	33,762	0.06%
2018/10/04	54	11.09	30	11.05	11.05	24	33,559	0.07%
2018/10/03	3	11.20	0	0.00	11.25	3	33,397	0.01%
2018/10/01	0.2	11.25	128	11.21	11.25	-127.8	34,232	-0.37%	大賣/鉅額交易
2018/09/28	0	0.00	2,528	11.03	11.10	-2,528	34,062	-7.42%	大賣/鉅額交易
2018/09/27	0	0.00	3,050	11.02	11.05	-3,050	34,050	-8.96%	大賣/鉅額交易
2018/09/26	6	11.08	5	11.10	11.05	1	34,116	0.00%
2018/09/25	0	0.00	6	11.00	11.00	-6	34,015	-0.02%
2018/09/18	5	10.80	5	10.90	10.85	0	34,135	0.00%
2018/09/17	2	10.93	0	0.00	10.90	2	33,966	0.01%
2018/09/14	0	0.00	5	11.05	11.00	-5	33,661	-0.01%
2018/09/13	3.2	10.90	10	10.88	10.95	-6.8	33,336	-0.02%
2018/09/12	1	10.75	23	10.67	10.70	-22	32,950	-0.07%
2018/09/11	136	10.50	21	10.50	10.55	115	32,807	0.35%	大買/鉅額交易
2018/09/10	13	10.63	8	10.55	10.55	5	32,732	0.02%
2018/09/07	13	10.65	7	10.65	10.65	6	32,650	0.02%
2018/09/06	62	10.53	2	10.53	10.55	60	32,230	0.19%
2018/09/05	151	11.11	10	11.15	11.10	141	30,621	0.46%	大買/鉅額交易
2018/09/04	20	11.19	0	0.00	11.20	20	29,357	0.07%
2018/09/03	7	11.19	5	11.20	11.20	2	29,023	0.01%
2018/08/31	12	11.12	8	11.18	11.10	4	28,851	0.01%
2018/08/30	8	11.11	10	11.10	11.10	-2	28,746	-0.01%
2018/08/29	11	11.20	83.3	11.17	11.20	-72.3	28,626	-0.25%
2018/08/28	73	11.28	1.4	11.20	11.20	71.6	28,523	0.25%
2018/08/27	27.2	11.20	2	11.20	11.25	25.2	28,033	0.09%
2018/08/23	5	11.00	2	10.95	11.00	3	28,050	0.01%
2018/08/22	15.2	11.01	133	10.95	11.00	-117.8	27,843	-0.42%	大賣/鉅額交易
2018/08/21	20.3	10.65	2	10.70	10.80	18.3	26,787	0.07%
2018/08/20	5.3	10.55	2	10.50	10.55	3.3	26,148	0.01%
2018/08/15	13	10.40	0	0.00	10.35	13	25,556	0.05%
2018/08/14	4	10.39	245	10.40	10.45	-241	25,459	-0.95%	大賣/鉅額交易
2018/08/13	127	10.42	10	10.40	10.40	117	25,417	0.46%	大買/鉅額交易
2018/08/10	0.2	10.40	1	10.45	10.45	-0.8	24,773	0.00%
2018/08/09	245	10.25	0	0.00	10.25	245	24,163	1.01%	大買/鉅額交易
2018/08/08	0	0.00	2	10.25	10.25	-2	24,152	-0.01%
2018/08/07	30	10.20	0	0.00	10.20	30	24,203	0.12%
2018/08/06	0	0.00	1	10.15	10.15	-1	24,187	0.00%
2018/08/03	0	0.00	3	10.05	10.05	-3	24,349	-0.01%
2018/08/02	31	10.00	4	10.08	9.98	27	24,515	0.11%
2018/08/01	17	10.05	0	0.00	10.10	17	24,181	0.07%
2018/07/31	35.3	10.00	2	10.00	10.10	33.3	24,097	0.14%
2018/07/30	14.3	9.84	0	0.00	9.97	14.3	23,304	0.06%
2018/07/27	22	9.79	0	0.00	9.77	22	23,027	0.10%
2018/07/26	0	0.00	16	9.75	9.76	-16	22,896	-0.07%
2018/07/25	25	9.75	0	0.00	9.72	25	22,881	0.11%
2018/07/24	3	9.63	0	0.00	9.70	3	23,018	0.01%
2018/07/23	0	0.00	1	9.60	9.62	-1	22,788	0.00%
2018/07/20	4	9.54	0	0.00	9.58	4	22,650	0.02%
2018/07/19	6	9.58	0	0.00	9.57	6	22,668	0.03%
2018/07/18	10	9.58	0	0.00	9.61	10	22,716	0.04%
2018/07/17	2	9.56	0	0.00	9.57	2	22,769	0.01%
2018/07/16	7	9.61	0	0.00	9.60	7	22,807	0.03%
2018/07/13	0	0.00	1	9.62	9.63	-1	22,731	0.00%
2018/07/12	0	0.00	5	9.52	9.57	-5	22,632	-0.02%
2018/07/11	0	0.00	11	9.45	9.46	-11	22,515	-0.05%
2018/07/10	3	9.42	2	9.45	9.49	1	22,451	0.00%
2018/07/09	41	9.29	12	9.30	9.30	29	22,191	0.13%
2018/07/06	2	9.25	1.3	9.27	9.21	0.7	21,646	0.00%
2018/07/05	15	9.30	0.3	9.31	9.29	14.8	21,957	0.07%
2018/07/04	4	9.34	105	9.35	9.38	-101	22,200	-0.45%	大賣/鉅額交易
2018/07/03	22	9.42	0.3	9.40	9.38	21.7	22,338	0.10%
2018/07/02	31	9.52	6	9.61	9.49	25	22,035	0.11%
2018/06/29	149	9.34	0	0.00	9.41	149	21,560	0.69%	大買/鉅額交易
2018/06/28	2	9.38	0	0.00	9.41	2	21,285	0.01%
2018/06/27	32	9.46	0.3	9.40	9.40	31.7	21,352	0.15%
2018/06/26	2	9.47	0	0.00	9.46	2	21,376	0.01%
2018/06/22	6	9.46	1	9.46	9.47	5	21,444	0.02%
2018/06/21	6	9.55	0	0.00	9.53	6	21,465	0.03%
2018/06/20	1	9.59	21	9.57	9.58	-20	21,763	-0.09%
2018/06/19	0	0.00	0.1	9.58	9.56	-0.1	22,657	0.00%
2018/06/15	5	9.59	30	9.61	9.66	-25	22,453	-0.11%
2018/06/14	7	9.63	0.1	9.61	9.61	6.9	22,225	0.03%
2018/06/13	3	9.73	0	0.00	9.71	3	22,044	0.01%
2018/06/12	113	9.80	6	9.76	9.76	107	22,203	0.48%	大買/鉅額交易
2018/06/08	11	9.73	0	0.00	9.69	11	21,642	0.05%
2018/06/07	131.3	9.68	12	9.64	9.74	119.3	21,194	0.56%	大買/鉅額交易
2018/06/06	23.3	9.44	12	9.41	9.44	11.3	20,754	0.05%
2018/06/05	10	9.31	0	0.00	9.31	10	20,406	0.05%
2018/06/04	3	9.23	0	0.00	9.27	3	20,124	0.01%
2018/06/01	6	9.18	0	0.00	9.21	6	20,048	0.03%
2018/05/31	9	9.22	0.3	9.19	9.15	8.7	19,846	0.04%
2018/05/30	135	9.29	0	0.00	9.23	135	19,037	0.71%	大買/鉅額交易
2018/05/29	1	9.32	0	0.00	9.33	1	18,721	0.01%
2018/05/28	10	9.31	2	9.32	9.33	8	18,757	0.04%
2018/05/25	2	9.30	0	0.00	9.30	2	18,877	0.01%
2018/05/24	0	0.00	9	9.29	9.30	-9	18,946	-0.05%
2018/05/23	9	9.23	0	0.00	9.25	9	19,274	0.05%
2018/05/22	10	9.30	0	0.00	9.27	10	19,354	0.05%
2018/05/21	20	9.33	0.2	9.32	9.32	19.8	19,297	0.10%
2018/05/18	0	0.00	0.3	9.31	9.32	-0.3	19,112	0.00%
2018/05/17	8.3	9.28	1	9.30	9.30	7.3	19,223	0.04%
2018/05/16	5	9.26	8	9.28	9.26	-3	19,189	-0.02%
2018/05/15	8	9.26	95	9.28	9.25	-87	19,272	-0.45%
2018/05/14	5.3	9.25	13	9.26	9.28	-7.7	19,543	-0.04%
2018/05/11	3.3	9.22	0.7	9.20	9.23	2.6	19,390	0.01%
2018/05/10	6	9.13	0	0.00	9.15	6	19,006	0.03%
2018/05/09	13	9.09	0	0.00	9.05	13	18,673	0.07%
2018/05/08	0	0.00	9	9.08	9.09	-9	18,559	-0.05%
2018/05/03	30	9.08	0	0.00	9.06	30	18,445	0.16%
2018/05/02	5	9.11	0	0.00	9.12	5	18,453	0.03%
2018/04/30	0	0.00	2	9.11	9.12	-2	18,541	-0.01%
2018/04/27	2	8.89	0	0.00	8.95	2	18,152	0.01%
2018/04/26	2	8.89	0	0.00	8.87	2	18,176	0.01%
2018/04/25	1	8.87	0	0.00	8.89	1	18,161	0.01%
2018/04/23	0	0.00	2	8.89	8.93	-2	18,153	-0.01%
2018/04/19	2	8.84	0	0.00	8.85	2	18,314	0.01%
2018/04/17	94	8.82	0	0.00	8.82	94	18,516	0.51%
2018/04/12	0	0.00	5.5	8.90	8.89	-5.5	18,466	-0.03%
2018/04/11	2	8.90	2	8.95	8.90	0	18,271	0.00%
2018/04/10	0	0.00	0.1	8.83	8.84	-0.1	17,584	0.00%
2018/04/09	1	8.70	0	0.00	8.71	1	16,977	0.01%
2018/04/03	0	0.00	10.9	8.70	8.71	-10.9	16,589	-0.07%
2018/04/02	0	0.00	50	8.72	8.72	-50	16,398	-0.30%
2018/03/31	7	8.73	0	0.00	8.72	7	16,314	0.04%
2018/03/30	0	0.00	2	8.71	8.72	-2	16,185	-0.01%
2018/03/29	1	8.68	0	0.00	8.70	1	15,882	0.01%
2018/03/28	1	8.69	4	8.69	8.69	-3	15,649	-0.02%
2018/03/26	2	8.71	0	0.00	8.70	2	15,193	0.01%
2018/03/23	6	8.73	0	0.00	8.73	6	14,992	0.04%
2018/03/22	6	8.77	0	0.00	8.78	6	14,498	0.04%
2018/03/21	1	8.63	0	0.00	8.63	1	13,372	0.01%
2018/03/20	1	8.63	0	0.00	8.65	1	13,308	0.01%
2018/03/19	2	8.67	0	0.00	8.67	2	13,209	0.02%
2018/03/14	0	0.00	2	8.69	8.66	-2	12,718	-0.02%
2018/03/12	1	8.68	0	0.00	8.69	1	12,574	0.01%
2018/03/08	27	8.60	0	0.00	8.61	27	12,501	0.22%
2018/03/07	20	8.59	0	0.00	8.60	20	12,551	0.16%
2018/03/05	1	8.55	0	0.00	8.55	1	12,836	0.01%
2018/03/02	1	8.63	0	0.00	8.64	1	12,819	0.01%
2018/03/01	2	8.69	0	0.00	8.69	2	12,770	0.02%
2018/02/27	2	8.66	16	8.66	8.64	-14	12,664	-0.11%
2018/02/26	14	8.73	0	0.00	8.72	14	12,460	0.11%
2018/02/23	1	8.80	0	0.00	8.73	1	12,346	0.01%
2018/02/22	18	8.60	0	0.00	8.70	18	12,152	0.15%
2018/02/07	1	8.50	1	8.44	8.40	0	11,232	0.00%
2018/02/06	3	8.44	40	8.41	8.36	-37	11,065	-0.33%
2018/02/05	1	8.54	0.3	8.60	8.59	0.7	10,558	0.01%
2018/02/02	0	0.00	0.7	8.63	8.67	-0.7	10,356	-0.01%
2018/01/30	6	8.66	0	0.00	8.67	6	10,216	0.06%
2018/01/29	1	8.75	0	0.00	8.76	1	9,807	0.01%
2018/01/26	1	8.77	0	0.00	8.78	1	9,842	0.01%
2018/01/23	17	8.77	184.4	8.80	8.80	-167.4	9,296	-1.80%	大賣/鉅額交易
2018/01/22	1	8.83	1	8.86	8.86	0	9,163	0.00%
2018/01/19	0	0.00	2	8.79	8.84	-2	9,088	-0.02%
2018/01/18	20	8.83	0	0.00	8.77	20	9,078	0.22%
2018/01/17	0.3	8.78	0	0.00	8.82	0.3	8,829	0.00%
2018/01/16	0	0.00	2	8.74	8.78	-2	8,638	-0.02%
2018/01/15	0	0.00	8.7	8.77	8.74	-8.7	8,494	-0.10%
2018/01/12	0	0.00	6	8.54	8.63	-6	8,014	-0.07%
2018/01/10	72	8.51	2.5	8.52	8.53	69.5	7,633	0.91%
2018/01/09	0	0.00	0.9	8.47	8.49	-0.9	7,385	-0.01%
2018/01/08	0	0.00	9	8.50	8.50	-9	7,520	-0.12%
2018/01/05	2	8.40	0	0.00	8.44	2	7,331	0.03%
2018/01/03	1	8.38	0	0.00	8.40	1	7,404	0.01%