臺企銀 (2834)-元大-南崁券商分點個股進出

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

臺企銀

(2834)

可現股當沖

股價
17.10
漲跌
▲0.10
漲幅
+0.59%
成交量
11,785張
產業
上市金融類股
1304人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

臺企銀 (2834)籌碼相關－元大-南崁券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南崁券商分點個股進出
元大-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	50.7	16.90	4.1	16.93	17.00	46.6	31,994	0.15%
2024/05/20	7.1	17.09	9	17.12	17.15	-1.9	31,735	-0.01%
2024/05/16	5	17.15	1.1	17.15	17.15	3.9	31,510	0.01%
2024/05/14	2	17.05	0	0.00	16.95	2	31,189	0.01%
2024/05/13	0	0.00	49.2	17.19	17.10	-49.2	30,991	-0.16%
2024/05/10	0.1	16.95	0	0.00	17.10	0.1	30,748	0.00%
2024/05/09	17.2	16.90	9	16.85	16.80	8.2	30,467	0.03%
2024/05/08	12	17.06	2	17.10	17.10	10	30,063	0.03%
2024/05/07	6.2	17.10	1	17.10	17.10	5.2	29,949	0.02%
2024/05/06	5	17.24	14.1	17.22	17.25	-9.1	29,607	-0.03%
2024/05/03	5.1	17.10	15	17.15	17.05	-9.9	29,025	-0.03%
2024/05/02	0	0.00	6.4	16.99	17.10	-6.4	28,687	-0.02%
2024/04/29	9	16.80	54	16.85	16.90	-45	27,917	-0.16%
2024/04/26	0	0.00	0.8	16.45	16.45	-0.8	26,995	0.00%
2024/04/25	7.4	16.43	0	0.00	16.40	7.4	26,972	0.03%
2024/04/24	6.8	16.51	7	16.59	16.55	-0.2	26,838	0.00%
2024/04/23	3	16.50	8.3	16.46	16.60	-5.3	26,739	-0.02%
2024/04/22	2	16.25	4	16.31	16.35	-2	26,384	-0.01%
2024/04/19	5	15.90	12	15.98	16.15	-7	25,973	-0.03%
2024/04/18	5	15.95	0.4	16.00	16.20	4.6	25,429	0.02%
2024/04/17	2	15.93	6	16.00	16.00	-4	25,246	-0.02%
2024/04/16	9.1	15.91	2	15.88	15.80	7.1	25,095	0.03%
2024/04/15	0	0.00	1	16.05	16.05	-1	24,599	0.00%
2024/04/12	10.2	16.05	4	16.05	16.05	6.2	24,303	0.03%
2024/04/11	5	16.10	10	16.10	16.10	-5	24,153	-0.02%
2024/04/10	6	16.20	5.1	16.15	16.20	0.9	24,125	0.00%
2024/04/09	16.9	16.10	0	0.00	16.10	16.9	24,050	0.07%
2024/04/08	1	16.00	0	0.00	16.05	1	24,003	0.00%
2024/04/03	8.5	15.90	3	15.92	15.90	5.5	23,789	0.02%
2024/04/02	18.1	15.99	0	0.00	16.00	18.1	23,700	0.08%
2024/04/01	13.2	16.08	12.1	16.10	16.05	1	23,358	0.00%
2024/03/29	5.1	16.10	26.2	16.09	16.15	-21.1	23,044	-0.09%
2024/03/28	35.1	15.90	32.1	15.90	15.90	3	22,583	0.01%
2024/03/27	2	15.85	1	15.85	15.80	1	22,318	0.00%
2024/03/26	15.2	15.80	1.2	15.76	15.75	14	21,850	0.06%
2024/03/25	2	15.80	0	0.00	15.75	2	21,596	0.01%
2024/03/22	1	15.89	2.5	15.83	15.75	-1.5	21,398	-0.01%
2024/03/21	3	15.67	21	15.75	15.75	-18	21,065	-0.09%
2024/03/20	1.2	15.66	0.6	15.65	15.55	0.6	20,641	0.00%
2024/03/19	3.2	15.53	2	15.50	15.60	1.2	20,231	0.01%
2024/03/18	212.4	15.79	153	15.80	15.80	59.4	19,440	0.31%	大買/大賣/
2024/03/15	96.2	16.31	11.5	16.27	16.35	84.7	18,148	0.47%
2024/03/14	4	16.55	12.2	16.55	16.55	-8.2	14,994	-0.05%
2024/03/13	0.1	15.00	0	0.00	15.05	0.1	12,874	0.00%
2024/03/12	0	0.00	11.1	14.75	14.85	-11.1	12,265	-0.09%
2024/03/11	21	14.55	0	0.00	14.55	21	11,872	0.18%
2024/03/08	0	0.00	11	14.55	14.60	-11	11,414	-0.10%
2024/03/07	0	0.00	1.1	14.39	14.45	-1.1	10,739	-0.01%
2024/03/06	5	14.30	2.2	14.20	14.25	2.9	10,403	0.03%
2024/03/05	0	0.00	0.2	14.10	14.15	-0.2	10,760	0.00%
2024/03/04	0	0.00	10.3	14.00	13.95	-10.3	10,473	-0.10%
2024/03/01	0	0.00	0	14.00	14.00	0	10,426	0.00%
2024/02/29	2	13.90	0	0.00	14.00	2	10,318	0.02%
2024/02/27	2	13.80	2	13.80	13.75	0	9,824	0.00%
2024/02/26	7	13.55	0	0.00	13.60	7	9,562	0.07%
2024/02/20	0	0.00	36	13.60	13.55	-36	9,731	-0.37%
2024/02/19	0	0.00	1	13.50	13.50	-1	9,669	-0.01%
2024/02/15	9	13.35	0	0.00	13.35	9	9,793	0.09%
2024/02/01	0	0.00	1	13.40	13.40	-1	9,735	-0.01%
2024/01/30	0	13.35	0	0.00	13.30	0	9,713	0.00%
2024/01/29	0	0.00	2	13.38	13.45	-2	9,756	-0.02%
2024/01/26	0	0.00	4.2	13.29	13.35	-4.2	9,816	-0.04%
2024/01/25	0	0.00	6	13.25	13.30	-6	9,824	-0.06%
2024/01/24	0	0.00	1	13.25	13.20	-1	9,823	-0.01%
2024/01/23	0	0.00	5	13.20	13.20	-5	9,920	-0.05%
2024/01/22	20	13.15	1	13.15	13.15	19	9,973	0.19%
2024/01/19	0	0.00	1	13.20	13.25	-1	9,922	-0.01%
2024/01/18	0	0.00	10	13.25	13.20	-10	10,037	-0.10%
2024/01/17	4	13.19	186.4	13.20	13.20	-182.4	10,044	-1.82%	大賣/鉅額交易
2024/01/16	1.4	13.33	12.1	13.31	13.30	-10.7	9,931	-0.11%
2024/01/15	4	13.50	10	13.55	13.50	-6	9,769	-0.06%
2024/01/12	0	0.00	11	13.60	13.60	-11	10,002	-0.11%
2024/01/11	0	0.00	0	13.60	13.60	0	10,111	0.00%
2024/01/10	1	13.55	0	0.00	13.50	1	10,203	0.01%
2024/01/09	1	13.60	1	13.55	13.55	0	10,200	0.00%
2024/01/04	0	0.00	1.5	13.52	13.55	-1.5	10,286	-0.01%
2023/12/29	0	0.00	2	13.70	13.70	-2	10,266	-0.02%
2023/12/27	0	0.00	1	13.65	13.70	-1	10,468	-0.01%
2023/12/26	0	0.00	2.3	13.60	13.60	-2.3	10,426	-0.02%
2023/12/20	4	13.60	0	0.00	13.55	4	10,591	0.04%
2023/12/19	0	0.00	10	13.55	13.65	-10	10,582	-0.09%
2023/12/15	1	13.85	0	0.00	13.80	1	10,695	0.01%
2023/12/14	0	0.00	1.2	13.80	13.85	-1.2	10,527	-0.01%
2023/12/13	0	0.00	3	13.70	13.70	-3	10,340	-0.03%
2023/12/12	0	0.00	62	13.70	13.70	-62	10,418	-0.60%
2023/12/11	0	0.00	36.5	13.58	13.70	-36.5	10,417	-0.35%
2023/12/08	0	0.00	9.1	13.53	13.50	-9.1	10,275	-0.09%
2023/12/07	0	0.00	1	13.50	13.50	-1	10,224	-0.01%
2023/12/05	0	0.00	0.8	13.40	13.45	-0.8	10,265	-0.01%
2023/12/04	0	0.00	0.7	13.50	13.50	-0.7	10,276	-0.01%
2023/11/30	0	0.00	1	13.60	13.50	-1	10,316	-0.01%
2023/11/29	0	0.00	0.3	13.55	13.50	-0.3	9,741	0.00%
2023/11/28	0	0.00	1	13.55	13.55	-1	9,719	-0.01%
2023/11/27	2	13.45	0	0.00	13.45	2	9,959	0.02%
2023/11/22	0	0.00	0.6	13.43	13.40	-0.6	10,085	-0.01%
2023/11/21	0	0.00	0.2	13.40	13.45	-0.2	10,043	0.00%
2023/11/20	1	13.35	0	0.00	13.40	1	9,855	0.01%
2023/11/17	50	13.35	15.4	13.34	13.30	34.6	9,792	0.35%
2023/11/16	0	0.00	0.4	13.20	13.20	-0.4	9,644	0.00%
2023/11/15	0	0.00	14.1	13.10	13.20	-14.1	9,739	-0.14%
2023/11/14	15	13.02	0	0.00	13.00	15	9,649	0.16%
2023/11/13	6	13.01	0.2	13.05	13.05	5.8	9,988	0.06%
2023/11/10	7.6	13.01	0	0.00	13.00	7.6	10,603	0.07%
2023/11/09	0	0.00	10.5	13.10	13.10	-10.5	11,007	-0.10%
2023/11/08	2	13.05	0.1	13.10	13.10	1.9	11,476	0.02%
2023/11/06	0	0.00	3	13.22	13.20	-3	11,718	-0.03%
2023/11/02	0	0.00	1.7	12.92	12.90	-1.7	12,187	-0.01%
2023/11/01	1.1	12.81	0	0.00	12.85	1.1	12,171	0.01%
2023/10/31	0	0.00	2	12.83	12.75	-2	12,229	-0.02%
2023/10/30	0	0.00	20.5	12.80	12.85	-20.5	12,456	-0.16%
2023/10/27	1	12.85	0	0.00	12.80	1	12,467	0.01%
2023/10/26	0.2	12.78	0	0.00	12.70	0.2	12,772	0.00%
2023/10/25	5.1	12.90	0	0.00	12.85	5.1	12,845	0.04%
2023/10/24	0.4	12.81	0	0.00	12.80	0.4	13,276	0.00%
2023/10/23	3	12.93	0	0.00	12.90	3	13,392	0.02%
2023/10/20	4.4	12.89	1	13.00	13.00	3.4	13,534	0.03%
2023/10/19	15	13.12	0	0.00	13.05	15	13,402	0.11%
2023/10/18	0	0.00	4	13.25	13.20	-4	13,425	-0.03%
2023/10/17	4.1	13.21	0	0.00	13.20	4.1	13,419	0.03%
2023/10/16	0.2	13.35	21	13.32	13.30	-20.8	13,598	-0.15%
2023/10/13	7	13.30	0	0.00	13.35	7	13,918	0.05%
2023/10/12	10	13.35	1	13.45	13.45	9	14,076	0.06%
2023/10/11	0.3	13.39	5	13.35	13.40	-4.7	14,094	-0.03%
2023/10/06	4.1	13.20	25.1	13.25	13.25	-21	14,117	-0.15%
2023/10/05	25	13.09	10	13.05	13.05	15	14,290	0.10%
2023/10/04	27.1	13.03	2	13.05	13.00	25.1	14,432	0.17%
2023/10/03	6	13.24	0	13.25	13.15	6	14,419	0.04%
2023/10/02	0.1	13.30	0	0.00	13.30	0.1	14,589	0.00%
2023/09/26	0	0.00	6	13.20	13.20	-6	15,006	-0.04%
2023/09/22	2	13.25	7	13.25	13.20	-5	15,093	-0.03%
2023/09/21	3	13.38	1	13.35	13.25	2	15,103	0.01%
2023/09/20	2	13.45	1	13.45	13.45	1	14,960	0.01%
2023/09/19	0	0.00	2.2	13.50	13.50	-2.2	15,038	-0.01%
2023/09/18	0	0.00	1	13.55	13.55	-1	15,178	-0.01%
2023/09/14	0	0.00	2	13.60	13.60	-2	15,208	-0.01%
2023/09/13	0	0.00	3.1	13.46	13.45	-3.1	15,274	-0.02%
2023/09/11	0	0.00	3	13.35	13.35	-3	15,744	-0.02%
2023/09/08	0	0.00	8	13.35	13.35	-8	15,769	-0.05%
2023/09/07	0	13.40	0	0.00	13.35	0	15,850	0.00%
2023/09/06	10.2	13.42	0	0.00	13.35	10.2	16,189	0.06%
2023/09/05	20	13.50	3	13.48	13.45	17	16,350	0.10%
2023/09/04	0.1	13.50	0	0.00	13.50	0.1	16,445	0.00%
2023/09/01	0	0.00	18.1	13.46	13.45	-18.1	16,718	-0.11%
2023/08/31	5.2	13.47	0	0.00	13.35	5.2	16,781	0.03%
2023/08/30	60.2	13.90	0	0.00	13.90	60.2	16,689	0.36%
2023/08/29	1	13.90	2	13.85	13.90	-1	16,603	-0.01%
2023/08/28	0	0.00	4	13.80	13.85	-4	16,659	-0.02%
2023/08/25	0	13.80	1	13.80	13.80	-1	16,976	-0.01%
2023/08/24	0	0.00	5	13.85	13.80	-5	17,196	-0.03%
2023/08/23	0.1	13.80	8	13.78	13.75	-7.9	17,307	-0.05%
2023/08/22	1.1	13.76	0	0.00	13.80	1.1	17,432	0.01%
2023/08/21	8.2	13.69	3	13.75	13.75	5.2	17,541	0.03%
2023/08/18	6.1	13.64	9	13.65	13.65	-2.9	17,540	-0.02%
2023/08/17	10.1	13.45	0	0.00	13.65	10.1	17,476	0.06%
2023/08/16	12.2	13.50	1	13.45	13.50	11.2	17,206	0.07%
2023/08/15	5.3	13.87	27	13.80	13.80	-21.7	16,752	-0.13%
2023/08/14	15.2	13.95	44	14.00	13.95	-28.8	16,693	-0.17%
2023/08/11	1	14.20	10	14.20	14.20	-9	16,535	-0.05%
2023/08/10	0	0.00	8	14.15	14.25	-8	16,533	-0.05%
2023/08/09	1.1	14.15	0	0.00	14.20	1.1	16,585	0.01%
2023/08/08	3.2	14.15	1	14.25	14.15	2.2	16,420	0.01%
2023/08/07	0.1	14.35	0	0.00	14.35	0.1	16,195	0.00%
2023/08/04	2	14.30	3.3	14.30	14.30	-1.3	16,266	-0.01%
2023/08/01	0	0.00	2.3	14.50	14.55	-2.3	16,121	-0.01%
2023/07/28	2	14.45	0	0.00	14.45	2	15,895	0.01%
2023/07/27	0	0.00	1	14.45	14.50	-1	15,738	-0.01%
2023/07/26	37	14.35	2.9	14.26	14.30	34.1	15,432	0.22%
2023/07/25	0	0.00	1.2	14.11	14.15	-1.2	15,296	-0.01%
2023/07/24	1	14.15	2.1	14.13	14.10	-1.1	15,144	-0.01%
2023/07/21	0	0.00	1.1	14.25	14.25	-1.1	15,017	-0.01%
2023/07/19	1	14.20	6.1	14.34	14.25	-5.1	15,029	-0.03%
2023/07/18	11	14.30	1	14.30	14.30	10	14,937	0.07%
2023/07/17	1.4	14.15	2	14.20	14.20	-0.7	14,741	0.00%
2023/07/14	0	14.05	0.5	14.05	14.10	-0.5	14,680	0.00%
2023/07/13	0	0.00	5	14.05	14.00	-5	14,754	-0.03%
2023/07/12	8	14.10	5.2	14.05	14.05	2.8	14,756	0.02%
2023/07/11	15	14.15	0.2	14.15	14.20	14.8	14,772	0.10%
2023/07/10	0	0.00	3.2	14.15	14.15	-3.2	14,848	-0.02%
2023/07/07	0	0.00	19	13.96	14.05	-19	15,060	-0.13%
2023/07/06	11	14.20	0	0.00	14.10	11	15,328	0.07%
2023/07/05	0	0.00	1.5	14.28	14.30	-1.5	15,200	-0.01%
2023/07/04	3	14.25	0	0.00	14.30	3	15,200	0.02%
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%
2023/06/29	0	0.00	4	14.25	14.20	-4	15,681	-0.03%
2023/06/28	40	14.15	1.2	14.15	14.20	38.8	15,748	0.25%
2023/06/27	0	14.05	6.2	14.05	14.10	-6.1	15,799	-0.04%
2023/06/21	0	0.00	2.1	14.15	14.20	-2.1	16,064	-0.01%
2023/06/20	25	14.15	20	14.15	14.20	5	16,188	0.03%
2023/06/19	0	0.00	30	14.05	14.10	-30	16,521	-0.18%
2023/06/16	4	14.13	0	0.00	14.10	4	17,043	0.02%
2023/06/15	1	14.25	0	0.00	14.30	1	17,340	0.01%
2023/06/14	9	14.25	1	14.30	14.30	8	18,580	0.04%
2023/06/13	3	14.25	0	0.00	14.25	3	22,190	0.01%
2023/06/12	51	14.30	4	14.30	14.25	47	22,395	0.21%
2023/06/09	0	0.00	0	14.20	14.25	0	22,676	0.00%
2023/06/07	0.1	14.15	14	14.23	14.25	-13.9	23,254	-0.06%
2023/06/05	2	14.15	8.4	14.11	14.15	-6.4	23,292	-0.03%
2023/06/02	0	0.00	4	14.00	14.00	-4	23,192	-0.02%
2023/06/01	3	14.00	1	14.00	14.00	2	23,304	0.01%
2023/05/31	0	0.00	4	14.05	14.10	-4	23,959	-0.02%
2023/05/30	11	13.96	20.3	13.95	13.95	-9.3	24,096	-0.04%
2023/05/29	4	14.08	0	0.00	14.10	4	24,780	0.02%
2023/05/26	7	14.07	0.9	14.05	14.05	6.2	25,304	0.02%
2023/05/25	10.1	14.05	0	0.00	14.05	10.1	26,087	0.04%
2023/05/24	8	14.13	0	0.00	14.15	8	26,755	0.03%
2023/05/23	0	0.00	15	14.25	14.25	-15	26,782	-0.06%
2023/05/22	17	14.20	0	0.00	14.25	17	27,071	0.06%
2023/05/19	5	14.24	1	14.25	14.20	4	27,058	0.01%
2023/05/18	2	14.15	1	14.25	14.25	1	27,030	0.00%
2023/05/17	2	14.03	20.2	14.10	14.10	-18.2	26,873	-0.07%
2023/05/16	3	13.95	4	14.05	14.00	-1	26,805	0.00%
2023/05/15	7	13.90	0	0.00	13.90	7	27,224	0.03%
2023/05/12	1	13.85	0	0.00	13.85	1	27,201	0.00%
2023/05/11	3	13.85	0	0.00	13.90	3	27,265	0.01%
2023/05/09	1	14.00	0	0.00	14.00	1	27,606	0.00%
2023/05/05	0	14.05	3	14.05	14.05	-3	27,759	-0.01%
2023/05/03	10	13.95	1	14.00	13.95	9	27,939	0.03%
2023/05/02	0	0.00	6.1	14.02	14.05	-6.1	28,106	-0.02%
2023/04/28	0	0.00	2	13.93	13.95	-2	28,418	-0.01%
2023/04/27	10	13.80	0	0.00	13.90	10	28,449	0.04%
2023/04/26	1	13.85	0	0.00	13.90	1	28,829	0.00%
2023/04/25	0	0.00	9	13.95	13.85	-9	28,906	-0.03%
2023/04/24	1	13.85	8	13.85	13.90	-7	28,892	-0.02%
2023/04/21	2	13.80	0.4	13.85	13.80	1.6	29,097	0.01%
2023/04/20	6	13.75	0	0.00	13.80	6	29,579	0.02%
2023/04/19	2	13.85	5	13.90	13.85	-3	30,165	-0.01%
2023/04/18	0	0.00	3	13.90	13.90	-3	30,042	-0.01%
2023/04/14	6	13.87	0	0.00	13.95	6	29,827	0.02%
2023/04/13	0.9	13.90	3	13.88	13.95	-2.1	29,723	-0.01%
2023/04/12	16	13.83	4.7	13.89	13.85	11.3	29,626	0.04%
2023/04/11	12	13.78	5.2	13.75	13.80	6.8	29,431	0.02%
2023/04/10	0	0.00	1	13.40	13.45	-1	29,026	0.00%
2023/04/07	2	13.43	0	0.00	13.40	2	29,014	0.01%
2023/04/06	8	13.40	3	13.47	13.45	5	28,917	0.02%
2023/03/31	0	0.00	9	13.40	13.45	-9	28,685	-0.03%
2023/03/29	1.1	13.20	20	13.25	13.25	-18.9	28,289	-0.07%
2023/03/28	1	13.25	9	13.25	13.25	-8	28,379	-0.03%
2023/03/27	5	13.15	0	0.00	13.20	5	28,513	0.02%
2023/03/24	5	13.20	3	13.15	13.20	2	28,595	0.01%
2023/03/23	8	13.25	0	0.00	13.30	8	28,463	0.03%
2023/03/22	20	13.30	10	13.30	13.30	10	28,483	0.04%
2023/03/21	64.5	13.29	159	13.21	13.25	-94.5	28,224	-0.33%	大賣/
2023/03/20	67	12.92	66	12.84	12.95	1	27,781	0.00%
2023/03/17	25.2	12.71	8.7	12.72	12.80	16.4	27,322	0.06%
2023/03/16	227.2	12.76	54.3	12.83	12.70	173	26,504	0.65%	大買/鉅額交易
2023/03/15	1	14.05	1	14.05	14.00	0	23,843	0.00%
2023/03/14	10.6	14.06	0.1	14.10	14.05	10.4	24,110	0.04%
2023/03/13	41.6	14.13	23	14.19	14.30	18.6	23,728	0.08%
2023/03/10	8.1	14.47	0	0.00	14.50	8.1	23,591	0.03%
2023/03/09	1.6	14.66	0.1	14.60	14.65	1.5	24,567	0.01%
2023/03/08	23	14.56	1	14.65	14.65	22	31,210	0.07%
2023/03/07	1.1	14.50	0	14.60	14.60	1.1	31,561	0.00%
2023/03/06	10.3	14.45	2	14.48	14.50	8.3	31,889	0.03%
2023/03/03	13.5	14.32	4	14.38	14.40	9.5	32,117	0.03%
2023/03/02	13	14.75	0	0.00	14.65	13	31,913	0.04%
2023/03/01	4	14.74	2	14.80	14.80	2	31,936	0.01%
2023/02/24	1	14.25	2.5	14.31	14.40	-1.5	31,427	0.00%
2023/02/23	15.4	14.46	13.8	14.45	14.40	1.5	31,242	0.00%
2023/02/22	12	13.93	8.1	14.16	14.20	3.9	30,649	0.01%
2023/02/21	3	13.93	2	13.90	13.95	1	30,113	0.00%
2023/02/20	2.3	13.97	10.3	13.93	14.00	-8	30,767	-0.03%
2023/02/17	1	13.75	0	13.75	13.80	1	30,761	0.00%
2023/02/16	1	13.80	9.4	13.75	13.70	-8.4	31,054	-0.03%
2023/02/15	10	13.70	0	0.00	13.70	10	31,915	0.03%
2023/02/14	0	0.00	13	13.75	13.80	-13	32,032	-0.04%
2023/02/13	0	0.00	98	13.65	13.75	-98	32,530	-0.30%
2023/02/09	2	13.40	4	13.40	13.35	-2	32,615	-0.01%
2023/02/06	14	13.11	3	13.15	13.15	11	32,462	0.03%
2023/02/03	11	13.16	7	13.25	13.25	4	32,754	0.01%
2023/02/02	8	13.28	0	0.00	13.25	8	32,713	0.02%
2023/02/01	13	13.32	0	0.00	13.35	13	32,824	0.04%
2023/01/31	10.3	13.42	0	0.00	13.35	10.3	32,899	0.03%
2023/01/30	1	13.50	3	13.55	13.55	-2	32,867	-0.01%
2023/01/17	0	0.00	15	13.40	13.45	-15	32,782	-0.05%
2023/01/16	0	0.00	8	13.46	13.45	-8	32,943	-0.02%
2023/01/10	2	13.30	9.1	13.30	13.35	-7.1	33,922	-0.02%
2023/01/09	1	13.10	23.4	13.14	13.20	-22.4	34,169	-0.07%
2023/01/06	1	12.95	0	0.00	12.95	1	33,944	0.00%
2023/01/05	6	12.95	30	12.95	13.00	-24	34,894	-0.07%
2023/01/04	4	12.99	0	0.00	12.95	4	35,213	0.01%
2023/01/03	0.8	12.94	0	0.00	13.00	0.8	35,608	0.00%
2022/12/30	1	12.95	0	0.00	12.95	1	35,721	0.00%
2022/12/29	7.2	12.77	2	12.90	12.85	5.2	36,228	0.01%
2022/12/28	6.1	12.89	0	0.00	12.90	6.1	36,336	0.02%
2022/12/27	1	12.95	0	0.00	12.95	1	36,603	0.00%
2022/12/26	0	0.00	0.1	12.95	12.90	-0.1	36,887	0.00%
2022/12/23	1	12.90	0	0.00	12.90	1	37,208	0.00%
2022/12/22	0.3	12.90	2.3	12.96	12.95	-2.1	37,649	-0.01%
2022/12/21	3	12.93	6	12.95	12.90	-3	38,268	-0.01%
2022/12/20	5	13.04	1.2	13.05	13.00	3.8	38,560	0.01%
2022/12/19	0	0.00	11	13.04	13.10	-11	38,902	-0.03%
2022/12/16	0.1	12.90	4	12.95	13.05	-3.9	39,253	-0.01%
2022/12/14	6	12.98	2	13.00	13.00	4	39,966	0.01%
2022/12/13	1	12.95	155	13.00	12.90	-154	39,996	-0.39%	大賣/鉅額交易
2022/12/12	5	12.95	1	12.95	13.00	4	39,892	0.01%
2022/12/09	1	12.80	4	13.00	13.00	-3	39,932	-0.01%
2022/12/08	36.9	12.85	0	0.00	12.75	36.9	39,854	0.09%
2022/12/07	1	13.05	6	13.00	13.05	-5	39,843	-0.01%
2022/12/06	0	0.00	60	12.85	12.85	-60	39,997	-0.15%
2022/12/05	24	12.75	0	0.00	12.75	24	40,374	0.06%
2022/12/02	7.1	12.80	2.1	12.85	12.90	5	40,494	0.01%
2022/12/01	4.3	12.90	6.2	12.97	13.00	-1.9	40,339	0.00%
2022/11/30	1	12.60	108	12.98	13.10	-107	39,172	-0.27%	大賣/鉅額交易
2022/11/29	5	12.68	1	12.70	12.65	4	32,392	0.01%
2022/11/28	4.1	12.59	2.3	12.69	12.70	1.8	32,085	0.01%
2022/11/25	7	12.64	3	12.67	12.60	4	31,790	0.01%
2022/11/24	42	12.65	2.6	12.65	12.65	39.4	31,530	0.13%
2022/11/23	52.3	12.81	50	12.85	12.75	2.3	31,243	0.01%
2022/11/22	0.4	12.74	0	0.00	12.75	0.4	31,072	0.00%
2022/11/21	2.3	12.75	1.1	12.70	12.75	1.2	30,788	0.00%
2022/11/18	22	12.70	1	12.70	12.65	21	30,589	0.07%
2022/11/17	0	0.00	1	12.60	12.65	-1	30,543	0.00%
2022/11/16	0	0.00	16.3	12.79	12.55	-16.3	30,357	-0.05%
2022/11/15	2	12.55	1.1	12.65	12.55	0.9	29,658	0.00%
2022/11/11	32	12.63	2	12.65	12.60	30	29,497	0.10%
2022/11/10	0	0.00	1	12.50	12.40	-1	28,694	0.00%
2022/11/09	0.5	12.50	1	12.50	12.45	-0.5	28,685	0.00%
2022/11/08	14	12.30	18.5	12.40	12.40	-4.5	28,618	-0.02%
2022/11/07	0	0.00	1	12.25	12.20	-1	28,777	0.00%
2022/11/04	10	12.00	12	12.04	12.00	-2	29,449	-0.01%
2022/11/03	0	0.00	20	12.05	12.05	-20	29,875	-0.07%
2022/11/02	1.1	11.96	0	0.00	12.00	1.1	29,917	0.00%
2022/11/01	2	11.98	4.1	12.00	12.05	-2.1	29,845	-0.01%
2022/10/31	5.3	11.98	0	0.00	11.95	5.3	29,750	0.02%
2022/10/28	7	12.01	2	12.05	11.95	5	29,733	0.02%
2022/10/27	4	12.15	14	12.15	12.15	-10	29,723	-0.03%
2022/10/26	4	12.15	2	12.15	12.15	2	30,098	0.01%
2022/10/25	0	0.00	5	12.10	12.10	-5	30,738	-0.02%
2022/10/24	2	12.05	1	12.20	12.15	1	30,913	0.00%
2022/10/21	5	12.00	3	12.05	12.05	2	31,132	0.01%
2022/10/20	3	11.70	1	11.75	11.70	2	30,880	0.01%
2022/10/19	2	12.03	0	0.00	11.85	2	30,356	0.01%
2022/10/18	2	12.00	0	0.00	12.00	2	30,391	0.01%
2022/10/17	32.1	11.91	12	11.82	11.90	20.1	30,381	0.07%
2022/10/14	6.9	12.37	51	12.30	12.30	-44.1	29,670	-0.15%
2022/10/13	8.3	12.34	1	12.25	12.30	7.3	29,490	0.02%
2022/10/12	1	12.80	6	12.75	12.75	-5	28,844	-0.02%
2022/10/11	0	0.00	12.6	12.67	12.65	-12.6	28,717	-0.04%
2022/10/07	0	0.00	3.4	12.78	12.80	-3.4	28,503	-0.01%
2022/10/06	100.3	12.90	78	12.85	12.85	22.3	28,387	0.08%
2022/10/05	1	12.60	8	12.65	12.65	-7	28,018	-0.02%
2022/10/04	0	0.00	6	12.63	12.60	-6	27,977	-0.02%
2022/10/03	10.5	12.55	20.2	12.47	12.55	-9.7	27,645	-0.04%
2022/09/30	0.5	12.55	16	12.53	12.60	-15.5	27,632	-0.06%
2022/09/29	6.3	12.52	10	12.63	12.65	-3.7	27,574	-0.01%
2022/09/28	6.2	12.52	19	12.46	12.45	-12.8	27,384	-0.05%
2022/09/27	4	12.64	20	12.63	12.70	-16	26,904	-0.06%
2022/09/26	3	12.65	15	12.65	12.70	-12	26,817	-0.04%
2022/09/23	1	12.80	73.3	12.82	12.80	-72.3	26,909	-0.27%
2022/09/22	1	12.75	0	0.00	12.80	1	26,598	0.00%
2022/09/21	0	0.00	1	12.55	12.55	-1	25,918	0.00%
2022/09/19	6	12.35	0.5	12.40	12.35	5.5	25,589	0.02%
2022/09/16	1	12.35	1.7	12.42	12.40	-0.7	25,776	0.00%
2022/09/15	15.5	12.40	0	0.00	12.40	15.5	25,850	0.06%
2022/09/14	11.3	12.20	1	12.25	12.30	10.3	25,889	0.04%
2022/09/13	29	12.52	33	12.40	12.35	-4	25,796	-0.02%
2022/09/12	194	12.82	71.4	12.70	12.70	122.6	25,451	0.48%	大買/鉅額交易
2022/09/08	12	12.81	11	12.91	12.95	1	25,411	0.00%
2022/09/07	42.2	12.79	0.1	12.83	12.80	42	25,755	0.16%
2022/09/06	6	12.86	25	12.86	12.85	-19	25,666	-0.07%
2022/09/05	0	0.00	8	12.79	12.85	-8	25,927	-0.03%
2022/09/02	6	12.90	4	12.88	12.85	2	26,181	0.01%
2022/09/01	2.1	12.75	7	12.79	12.80	-4.9	26,109	-0.02%
2022/08/31	21.6	12.81	7.2	12.84	12.85	14.4	25,965	0.06%
2022/08/30	201.4	12.80	0	0.00	12.85	201.4	25,837	0.78%	大買/鉅額交易
2022/08/29	12.4	12.68	5	12.80	12.80	7.4	25,673	0.03%
2022/08/26	16	12.75	0	0.00	12.75	16	25,500	0.06%
2022/08/25	7	12.76	15	12.75	12.75	-8	25,546	-0.03%
2022/08/24	6	12.68	1	12.65	12.65	5	25,672	0.02%
2022/08/23	0	0.00	2.1	12.50	12.50	-2.1	25,666	-0.01%
2022/08/22	3	12.53	0	0.00	12.55	3	26,045	0.01%
2022/08/19	18.5	12.53	0	0.00	12.55	18.5	26,201	0.07%
2022/08/18	0	0.00	1	12.55	12.60	-1	26,129	0.00%
2022/08/17	3	12.75	0	0.00	12.70	3	26,044	0.01%
2022/08/16	5	12.65	2	12.65	12.70	3	26,263	0.01%
2022/08/15	10	12.73	10	12.75	12.80	0	26,302	0.00%
2022/08/12	0	12.95	0.6	12.94	12.95	-0.6	25,890	0.00%
2022/08/11	3	12.88	12	12.83	12.95	-9	25,664	-0.04%
2022/08/10	1	12.55	6	12.51	12.55	-5	25,217	-0.02%
2022/08/09	2	12.20	2	12.25	12.35	0	24,954	0.00%
2022/08/08	3	12.18	36	12.15	12.20	-33	25,289	-0.13%
2022/08/05	1	12.20	32.1	12.13	12.20	-31.1	25,866	-0.12%
2022/08/04	0.2	11.90	0	0.00	12.00	0.2	26,426	0.00%
2022/08/03	14.2	11.92	0	0.00	11.90	14.2	26,604	0.05%
2022/08/02	4.4	11.98	13	12.02	12.00	-8.6	27,434	-0.03%
2022/08/01	94.5	12.50	340	12.46	12.50	-245.5	28,609	-0.86%	大賣/鉅額交易
2022/07/29	21	12.38	27	12.40	12.40	-6	28,753	-0.02%
2022/07/28	18	12.40	0.6	12.40	12.40	17.4	29,063	0.06%
2022/07/27	3	12.15	1	12.25	12.25	2	28,714	0.01%
2022/07/26	4	12.14	0	0.00	12.20	4	28,726	0.01%
2022/07/25	2	12.20	2	12.00	12.20	0	28,886	0.00%
2022/07/22	0	0.00	5	11.95	12.00	-5	29,133	-0.02%
2022/07/21	0	0.00	3	11.65	11.80	-3	29,771	-0.01%
2022/07/20	14	11.77	0	0.00	11.70	14	30,255	0.05%
2022/07/19	14	11.80	9	11.60	11.75	5	31,332	0.02%
2022/07/18	3	11.60	0	0.00	11.60	3	33,225	0.01%
2022/07/15	1	11.45	0	0.00	11.45	1	33,496	0.00%
2022/07/14	1	11.55	1	11.55	11.60	0	34,212	0.00%
2022/07/13	2	11.55	0	0.00	11.55	2	34,828	0.01%
2022/07/12	0.1	11.45	0	0.00	11.45	0.1	36,695	0.00%
2022/07/11	1	11.55	20	11.55	11.50	-19	37,752	-0.05%
2022/07/08	0	0.00	4	11.51	11.50	-4	40,259	-0.01%
2022/07/06	12	11.30	0	0.00	11.30	12	43,611	0.03%
2022/07/05	0	0.00	7	11.44	11.55	-7	46,829	-0.01%
2022/07/04	8	11.31	2	11.30	11.35	6	49,139	0.01%
2022/07/01	9.2	11.28	0	0.00	11.30	9.2	52,166	0.02%
2022/06/30	1.2	11.65	5	11.57	11.55	-3.9	53,085	-0.01%
2022/06/29	0	0.00	1	11.75	11.80	-1	53,692	0.00%
2022/06/27	1	11.90	0	0.00	11.85	1	55,479	0.00%
2022/06/24	3	11.80	1	11.90	11.80	2	56,383	0.00%
2022/06/23	3	11.72	3	11.73	11.75	0	57,833	0.00%
2022/06/22	0	0.00	40	11.70	11.70	-40	58,833	-0.07%
2022/06/21	1	11.65	3	11.85	11.90	-2	59,701	0.00%
2022/06/20	7.1	11.73	0	0.00	11.55	7.1	61,376	0.01%
2022/06/17	7.5	11.88	2	12.10	11.95	5.5	61,274	0.01%
2022/06/16	2	12.20	1	12.45	12.20	1	62,224	0.00%
2022/06/15	0	0.00	27.4	12.26	12.25	-27.4	63,451	-0.04%
2022/06/14	10	12.15	1.1	12.02	12.20	8.9	63,815	0.01%
2022/06/13	4	11.95	0	0.00	12.00	4	63,799	0.01%
2022/06/10	10.1	12.15	0	0.00	12.15	10.1	63,772	0.02%
2022/06/09	0.4	12.15	0	0.00	12.20	0.4	63,967	0.00%
2022/06/08	2	12.15	2	12.15	12.15	0	64,113	0.00%
2022/06/07	1	12.10	0	0.00	12.10	1	64,608	0.00%
2022/06/06	2.5	12.19	2	12.25	12.20	0.5	65,264	0.00%
2022/06/02	1	12.05	0	0.00	12.10	1	66,074	0.00%
2022/06/01	29	12.18	1	12.15	12.10	28	67,225	0.04%
2022/05/30	0.1	12.40	2	12.45	12.50	-1.9	67,580	0.00%
2022/05/27	0.1	12.25	1	12.30	12.30	-0.9	67,699	0.00%
2022/05/26	0	0.00	5	12.15	12.10	-5	68,364	-0.01%
2022/05/25	2	12.00	5	12.05	12.10	-3	69,034	0.00%
2022/05/24	5	12.15	17	12.20	12.10	-12	70,115	-0.02%
2022/05/23	0	0.00	2	12.10	12.05	-2	70,133	0.00%
2022/05/20	0	0.00	11	12.00	12.00	-11	70,981	-0.02%
2022/05/19	1	11.90	6	11.91	11.95	-5	71,285	-0.01%
2022/05/18	3	12.10	3	12.10	12.10	0	71,812	0.00%
2022/05/17	1	11.80	0	0.00	11.85	1	73,342	0.00%
2022/05/16	0	0.00	9	11.69	11.85	-9	73,675	-0.01%
2022/05/13	5.1	11.50	6	11.48	11.50	-0.9	73,941	0.00%
2022/05/12	24.5	11.46	0	0.00	11.40	24.5	75,124	0.03%
2022/05/11	4.3	11.86	2	11.80	11.85	2.3	76,703	0.00%
2022/05/10	4.1	11.83	41	11.83	11.90	-36.9	76,668	-0.05%
2022/05/09	43.6	11.76	178.6	11.71	11.65	-135	75,733	-0.18%	大賣/鉅額交易
2022/05/06	61.7	12.11	52	12.18	12.15	9.7	74,503	0.01%
2022/05/05	35	12.54	3	12.63	12.45	32	74,101	0.04%
2022/05/04	2	12.68	3	12.67	12.65	-1	73,468	0.00%
2022/05/03	5.1	12.60	1	12.60	12.65	4.1	73,638	0.01%
2022/04/29	32	12.75	11	12.76	12.75	21	73,948	0.03%
2022/04/28	23	12.54	5.1	12.75	12.70	17.9	73,954	0.02%
2022/04/27	15.1	12.60	4	12.59	12.60	11.1	73,848	0.01%
2022/04/26	1	12.90	0	0.00	12.90	1	73,441	0.00%
2022/04/25	27.1	12.77	42	12.81	12.80	-15	73,357	-0.02%
2022/04/22	39	12.84	29.9	12.89	13.15	9.1	72,550	0.01%
2022/04/21	15.5	12.45	5	12.50	12.50	10.5	71,267	0.01%
2022/04/20	8.1	12.46	14	12.45	12.70	-6	72,078	-0.01%
2022/04/19	43.3	12.63	18	12.63	12.60	25.3	72,110	0.04%
2022/04/18	19.3	12.61	39	12.71	12.55	-19.7	73,264	-0.03%
2022/04/15	63.7	13.18	124	12.99	13.10	-60.4	71,864	-0.08%	大賣/
2022/04/14	48.4	13.12	43.8	13.13	13.05	4.6	71,552	0.01%
2022/04/13	27	13.65	8	13.60	13.60	19	69,236	0.03%
2022/04/12	136.8	13.82	113.9	13.77	13.70	22.9	68,126	0.03%	大買/大賣/
2022/04/11	72.6	14.23	82.1	14.23	14.25	-9.5	65,855	-0.01%
2022/04/08	73	13.67	62	13.63	13.85	11	62,694	0.02%
2022/04/07	71	13.44	29.1	13.46	13.20	41.9	60,620	0.07%
2022/04/06	10.3	13.39	31	13.19	13.40	-20.7	57,848	-0.04%
2022/04/01	35.1	12.93	28	13.00	12.95	7	56,666	0.01%
2022/03/31	17.5	12.92	19.7	12.87	12.85	-2.2	55,887	0.00%
2022/03/30	26.4	12.77	3	12.85	12.85	23.4	55,075	0.04%
2022/03/29	44.7	12.90	27.1	12.87	12.90	17.6	54,101	0.03%
2022/03/28	34	12.73	25	12.88	12.95	9	53,147	0.02%
2022/03/25	23.5	12.57	36	12.45	12.60	-12.5	51,543	-0.02%
2022/03/24	20	12.73	5	12.66	12.75	15	50,376	0.03%
2022/03/23	28	12.54	56.9	12.36	12.70	-28.9	49,443	-0.06%
2022/03/22	18.1	12.09	26.8	12.18	12.20	-8.7	47,518	-0.02%
2022/03/21	257.2	11.91	76.2	12.02	12.10	181	46,878	0.39%	大買/鉅額交易
2022/03/18	5	11.87	12.2	11.77	11.75	-7.2	45,209	-0.02%
2022/03/17	30	11.43	10	11.45	11.45	20	43,396	0.05%
2022/03/16	18	11.31	0.8	11.25	11.30	17.2	42,969	0.04%
2022/03/15	7	11.20	15	11.24	11.30	-8	42,664	-0.02%
2022/03/14	1	11.20	5	11.23	11.25	-4	42,591	-0.01%
2022/03/11	1	11.15	5	11.20	11.15	-4	42,403	-0.01%
2022/03/10	0.5	11.20	3	11.20	11.20	-2.6	42,316	-0.01%
2022/03/09	15	10.96	33.5	10.97	10.95	-18.5	41,911	-0.04%
2022/03/08	6.2	10.77	21	10.75	10.75	-14.8	41,269	-0.04%
2022/03/07	97.2	10.94	7	10.97	10.95	90.2	40,489	0.22%
2022/03/04	62	11.29	10	11.25	11.25	52	39,562	0.13%
2022/03/03	28	11.44	12	11.47	11.40	16	39,500	0.04%
2022/03/02	54	11.39	69	11.30	11.45	-15	39,333	-0.04%
2022/03/01	17	11.41	8	11.42	11.40	9	38,924	0.02%
2022/02/25	26.2	11.05	23	11.02	11.10	3.2	38,241	0.01%
2022/02/24	53.3	11.11	38	11.16	11.10	15.3	37,697	0.04%
2022/02/23	13.1	11.25	3	11.30	11.30	10.1	36,765	0.03%
2022/02/22	7.5	11.31	41	11.25	11.25	-33.5	36,958	-0.09%
2022/02/21	20.6	11.52	26	11.55	11.55	-5.4	37,209	-0.01%
2022/02/18	147	11.63	19.8	11.61	11.60	127.2	37,487	0.34%	大買/鉅額交易
2022/02/17	110	11.60	20.4	11.47	11.50	89.6	36,858	0.24%	大買/
2022/02/16	17	11.19	39.3	11.19	11.20	-22.3	35,204	-0.06%
2022/02/15	34	11.21	33.2	11.25	11.20	0.8	34,749	0.00%
2022/02/14	84.1	11.15	46	11.21	11.20	38.1	33,942	0.11%
2022/02/11	28	10.99	86	10.94	11.15	-58	32,137	-0.18%
2022/02/10	2.1	10.63	5	10.60	10.60	-2.9	29,808	-0.01%
2022/02/09	0	0.00	43	10.72	10.65	-43	29,472	-0.15%
2022/02/08	35	10.69	69	10.67	10.70	-34	29,376	-0.12%
2022/02/07	7	10.48	0	0.00	10.50	7	28,942	0.02%
2022/01/26	3	10.35	0.2	10.30	10.30	2.8	28,407	0.01%
2022/01/25	8	10.25	0.2	10.30	10.25	7.8	28,342	0.03%
2022/01/24	3	10.32	26	10.24	10.35	-23	28,096	-0.08%
2022/01/21	27	10.34	2	10.35	10.35	25	27,713	0.09%
2022/01/20	24	10.47	0	0.00	10.50	24	27,290	0.09%
2022/01/19	64.1	10.60	1.2	10.64	10.50	62.9	26,904	0.23%
2022/01/18	11	10.62	87	10.69	10.70	-76	26,424	-0.29%
2022/01/17	83	10.63	2.3	10.60	10.65	80.7	25,951	0.31%
2022/01/14	44	10.76	33.2	10.88	10.75	10.8	25,421	0.04%
2022/01/13	57	10.70	23.4	10.63	10.85	33.6	24,736	0.14%
2022/01/12	8	10.53	4.2	10.52	10.55	3.8	23,544	0.02%
2022/01/11	15	10.41	137	10.41	10.50	-122	22,728	-0.54%	大賣/鉅額交易
2022/01/10	79	10.14	57.3	10.13	10.20	21.7	21,019	0.10%
2022/01/07	12.1	10.00	65	10.00	10.00	-52.9	20,423	-0.26%
2022/01/06	43	9.90	15.2	9.89	9.92	27.8	19,555	0.14%
2022/01/05	2.2	9.88	0	0.00	9.89	2.2	19,409	0.01%
2022/01/04	20	9.85	1	9.83	9.84	19	19,371	0.10%
2022/01/03	60.2	9.91	1	9.88	9.87	59.2	19,063	0.31%
2021/12/30	19	9.93	16	9.97	9.90	3	18,894	0.02%
2021/12/29	2	9.96	34.4	9.95	9.96	-32.4	18,786	-0.17%
2021/12/28	16	9.83	88	9.88	9.90	-72	18,418	-0.39%
2021/12/27	14	9.81	0	0.00	9.81	14	18,088	0.08%
2021/12/24	47	9.78	0	0.00	9.78	47	18,340	0.26%
2021/12/23	5	9.74	0	0.00	9.75	5	18,275	0.03%
2021/12/21	100	9.68	0	0.00	9.70	100	18,387	0.54%
2021/12/20	6.8	9.64	0	0.00	9.66	6.8	18,381	0.04%
2021/12/17	10	9.65	0	0.00	9.65	10	18,493	0.05%
2021/12/16	1	9.62	0	0.00	9.64	1	18,590	0.01%
2021/12/15	2	9.63	0	0.00	9.63	2	18,942	0.01%
2021/12/14	12	9.66	0	0.00	9.64	12	19,213	0.06%
2021/12/13	1	9.71	0	0.00	9.71	1	19,453	0.01%
2021/12/10	5.1	9.75	1	9.75	9.74	4.1	19,431	0.02%
2021/12/09	0	9.75	0	0.00	9.76	0	19,562	0.00%
2021/12/08	3	9.75	2.1	9.74	9.76	0.9	19,575	0.00%
2021/12/07	5	9.66	0	0.00	9.73	5	19,505	0.03%
2021/12/06	1	9.64	8	9.63	9.64	-7	19,782	-0.04%
2021/12/03	1	9.65	0	0.00	9.66	1	20,897	0.00%
2021/12/01	0.2	9.64	5	9.63	9.64	-4.8	22,729	-0.02%
2021/11/30	4	9.64	12	9.73	9.60	-8	23,108	-0.03%
2021/11/29	2.2	9.68	1	9.71	9.68	1.2	23,208	0.01%
2021/11/26	2.6	9.79	5	9.81	9.78	-2.4	23,861	-0.01%
2021/11/24	1	9.89	0	0.00	9.90	1	31,431	0.00%
2021/11/23	3	9.85	1	9.92	9.82	2	32,004	0.01%
2021/11/22	14	9.85	2	9.92	9.92	12	32,278	0.04%
2021/11/19	16.9	9.92	13	9.93	9.83	3.9	32,184	0.01%
2021/11/18	23.9	9.93	7.1	9.92	9.95	16.8	32,082	0.05%
2021/11/17	19.3	9.74	18	9.69	9.74	1.3	30,771	0.00%
2021/11/16	3	9.59	0	0.00	9.60	3	30,073	0.01%
2021/11/15	2	9.64	7	9.63	9.61	-5	30,022	-0.02%
2021/11/12	1.1	9.49	0	0.00	9.52	1.1	29,755	0.00%
2021/11/11	0	0.00	2.1	9.49	9.49	-2.1	29,951	-0.01%
2021/11/10	1	9.49	0	0.00	9.50	1	30,329	0.00%
2021/11/08	10	9.48	0	0.00	9.48	10	31,052	0.03%
2021/11/05	1.3	9.47	0	0.00	9.47	1.3	31,889	0.00%
2021/11/03	3	9.48	0	0.00	9.50	3	32,136	0.01%
2021/11/02	8	9.48	0	0.00	9.49	8	32,237	0.02%
2021/10/29	25	9.47	0	0.00	9.46	25	32,179	0.08%
2021/10/28	0	0.00	3	9.50	9.51	-3	32,125	-0.01%
2021/10/27	5	9.50	0	0.00	9.50	5	32,230	0.02%
2021/10/26	0	0.00	1.2	9.52	9.53	-1.2	32,177	0.00%
2021/10/25	0.3	9.51	0.3	9.51	9.49	0	32,201	0.00%
2021/10/22	1.3	9.53	0	0.00	9.51	1.3	32,448	0.00%
2021/10/21	0	0.00	16	9.56	9.51	-16	32,493	-0.05%
2021/10/20	0	0.00	10	9.53	9.51	-10	32,493	-0.03%
2021/10/18	16.6	9.51	0	0.00	9.50	16.6	32,598	0.05%
2021/10/14	1.8	9.45	0	0.00	9.44	1.8	32,675	0.01%
2021/10/13	0	0.00	2.7	9.50	9.44	-2.7	32,887	-0.01%
2021/10/07	0	0.00	11	9.51	9.53	-11	33,112	-0.03%
2021/10/05	1	9.43	0	0.00	9.44	1	33,129	0.00%
2021/10/01	6	9.46	0	0.00	9.46	6	33,206	0.02%
2021/09/29	5	9.52	0	0.00	9.57	5	32,979	0.02%
2021/09/27	0	0.00	3.1	9.56	9.55	-3.1	33,024	-0.01%
2021/09/24	3	9.57	0	0.00	9.59	3	33,153	0.01%
2021/09/23	0.5	9.55	0	0.00	9.59	0.5	33,048	0.00%
2021/09/22	5.5	9.43	0	0.00	9.43	5.5	32,859	0.02%
2021/09/17	4	9.60	0	0.00	9.55	4	32,504	0.01%
2021/09/16	1	9.57	1.7	9.59	9.70	-0.7	32,248	0.00%
2021/09/15	10	9.54	2.2	9.57	9.55	7.8	31,979	0.02%
2021/09/14	0	0.00	2	9.52	9.56	-2	31,977	-0.01%
2021/09/13	0	0.00	1	9.51	9.49	-1	31,820	0.00%
2021/09/10	3.2	9.47	0	0.00	9.45	3.2	31,914	0.01%
2021/09/09	12.1	9.41	0	0.00	9.40	12.1	32,094	0.04%
2021/09/08	12.2	9.48	0	0.00	9.44	12.2	31,733	0.04%
2021/09/07	10	9.78	5.2	9.82	9.82	4.8	30,699	0.02%
2021/09/06	0.1	9.79	8.5	9.79	9.78	-8.4	29,785	-0.03%
2021/09/02	5	9.69	0.1	9.69	9.67	4.9	28,384	0.02%
2021/09/01	2	9.66	0	0.00	9.73	2	27,973	0.01%
2021/08/31	8.8	9.72	1.2	9.72	9.69	7.6	27,120	0.03%
2021/08/30	10.2	9.65	3	9.67	9.75	7.2	19,958	0.04%
2021/08/27	3	9.55	0	0.00	9.56	3	19,212	0.02%
2021/08/25	1	9.60	0	0.00	9.60	1	18,123	0.01%
2021/08/24	2	9.54	0	0.00	9.59	2	17,924	0.01%
2021/08/20	0	0.00	4	9.57	9.57	-4	17,794	-0.02%
2021/08/18	0	0.00	10	9.58	9.65	-10	19,009	-0.05%
2021/08/17	6	9.51	6.5	9.51	9.57	-0.5	19,062	0.00%
2021/08/16	4	9.56	0	0.00	9.55	4	18,842	0.02%
2021/08/13	2	9.66	10	9.64	9.69	-8	18,673	-0.04%
2021/08/12	11	9.73	15	9.70	9.70	-4	18,627	-0.02%
2021/08/11	2	9.68	3	9.80	9.82	-1	18,506	-0.01%
2021/08/10	20	9.61	6	9.60	9.65	14	18,020	0.08%
2021/08/06	1	9.48	0	0.00	9.57	1	18,375	0.01%
2021/08/05	20	9.52	0	0.00	9.55	20	18,660	0.11%
2021/08/04	2	9.48	0	0.00	9.55	2	19,830	0.01%
2021/08/03	4	9.45	0	0.00	9.50	4	20,136	0.02%
2021/08/02	1	9.47	0	0.00	9.50	1	20,460	0.00%
2021/07/30	6	9.47	4	9.45	9.49	2	20,546	0.01%
2021/07/29	0	0.00	1	9.50	9.48	-1	20,647	0.00%
2021/07/28	7	9.45	0	0.00	9.46	7	20,734	0.03%
2021/07/27	0	0.00	1	9.53	9.53	-1	21,060	0.00%
2021/07/26	4	9.52	0	0.00	9.51	4	21,256	0.02%
2021/07/23	6	9.59	0	0.00	9.59	6	21,324	0.03%
2021/07/22	0	0.00	0.7	9.59	9.60	-0.7	21,426	0.00%
2021/07/20	2	9.54	0	0.00	9.54	2	21,618	0.01%
2021/07/19	1	9.58	2	9.60	9.63	-1	21,597	0.00%
2021/07/14	2	9.47	2	9.46	9.46	0	22,099	0.00%
2021/07/12	0	0.00	2	9.49	9.49	-2	23,037	-0.01%
2021/07/08	5	9.43	2	9.47	9.48	3	23,047	0.01%
2021/07/07	1	9.45	0	0.00	9.44	1	23,134	0.00%
2021/07/06	2	9.43	1	9.46	9.48	1	23,259	0.00%
2021/07/05	0	0.00	2	9.43	9.46	-2	23,258	-0.01%
2021/07/02	10	9.41	0	0.00	9.40	10	23,253	0.04%
2021/07/01	1	9.42	0	0.00	9.42	1	23,245	0.00%
2021/06/30	0	0.00	4.3	9.44	9.45	-4.3	23,302	-0.02%
2021/06/29	12	9.46	1	9.46	9.43	11	23,318	0.05%
2021/06/28	1	9.48	0	0.00	9.46	1	23,586	0.00%
2021/06/25	2	9.44	6	9.47	9.44	-4	23,805	-0.02%
2021/06/24	0	0.00	1	9.48	9.44	-1	23,893	0.00%
2021/06/23	0	0.00	14	9.48	9.47	-14	23,854	-0.06%
2021/06/22	4	9.39	0	0.00	9.38	4	23,842	0.02%
2021/06/21	4	9.37	0	0.00	9.36	4	23,768	0.02%
2021/06/18	2	9.40	0	0.00	9.40	2	23,606	0.01%
2021/06/17	1	9.45	1	9.46	9.45	0	23,321	0.00%
2021/06/16	4	9.46	0	0.00	9.45	4	23,480	0.02%
2021/06/15	6	9.47	2	9.49	9.49	4	23,388	0.02%
2021/06/11	1	9.50	0	0.00	9.51	1	23,504	0.00%
2021/06/10	1	9.51	10	9.55	9.52	-9	23,674	-0.04%
2021/06/08	1.1	9.50	5	9.52	9.48	-4	23,658	-0.02%
2021/06/07	5	9.49	0	0.00	9.51	5	23,796	0.02%
2021/06/04	12	9.59	0	0.00	9.61	12	23,786	0.05%
2021/06/03	2	9.67	0	0.00	9.65	2	24,046	0.01%
2021/06/02	1	9.65	0	0.00	9.65	1	23,997	0.00%
2021/06/01	5	9.59	0	0.00	9.59	5	23,803	0.02%
2021/05/31	2	9.61	2	9.65	9.61	0	23,956	0.00%
2021/05/28	5	9.52	0	0.00	9.56	5	24,026	0.02%
2021/05/27	7	9.39	0.8	9.42	9.39	6.2	23,860	0.03%
2021/05/26	3	9.45	0	0.00	9.47	3	23,047	0.01%
2021/05/25	17	9.40	5	9.41	9.42	12	23,052	0.05%
2021/05/24	5	9.35	0	0.00	9.37	5	22,981	0.02%
2021/05/21	3	9.38	2.4	9.43	9.41	0.6	22,952	0.00%
2021/05/20	11	9.34	0	0.00	9.35	11	22,791	0.05%
2021/05/19	3	9.37	0	0.00	9.36	3	22,619	0.01%
2021/05/18	3	9.36	2	9.42	9.48	1	22,314	0.00%
2021/05/17	10.2	9.42	0	0.00	9.31	10.2	22,238	0.05%
2021/05/13	2	9.58	2	9.53	9.53	0	21,612	0.00%
2021/05/12	27.2	9.64	2	9.97	9.64	25.2	21,153	0.12%
2021/05/11	2	10.00	0	0.00	9.95	2	19,954	0.01%
2021/05/10	4	10.03	0	0.00	10.15	4	19,577	0.02%
2021/05/06	0.6	9.99	0	0.00	9.92	0.6	19,365	0.00%
2021/05/05	5	9.93	13	9.88	9.90	-8	19,256	-0.04%
2021/05/04	20	9.90	1	9.84	9.83	19	19,167	0.10%
2021/05/03	0	0.00	102.3	10.10	10.05	-102.3	18,680	-0.55%	大賣/鉅額交易
2021/04/29	0	0.00	3	10.17	10.20	-3	18,676	-0.02%
2021/04/28	0	0.00	22.7	10.12	10.15	-22.7	18,571	-0.12%
2021/04/27	13	10.14	10	10.10	10.15	3	18,611	0.02%
2021/04/26	13	10.15	4	10.15	10.20	9	18,503	0.05%
2021/04/23	0.2	10.05	11.6	10.05	10.05	-11.4	18,318	-0.06%
2021/04/22	1	10.10	0.3	10.05	10.10	0.7	18,307	0.00%
2021/04/21	10	10.05	0	10.00	10.05	10	17,748	0.06%
2021/04/19	6	10.02	0	10.10	10.20	6	17,294	0.03%
2021/04/15	26	9.86	2.3	9.85	9.89	23.7	16,369	0.14%
2021/04/14	14	9.80	13	9.83	9.80	1	16,255	0.01%
2021/04/13	16	9.88	11	9.87	9.85	5	16,212	0.03%
2021/04/12	5	9.85	7.1	9.81	9.88	-2.1	16,000	-0.01%
2021/04/08	2	9.80	3	9.80	9.80	-1	15,897	-0.01%
2021/04/07	0	0.00	10	9.82	9.84	-10	16,107	-0.06%
2021/04/06	5.1	9.87	0	0.00	9.87	5.1	16,001	0.03%
2021/03/31	8	9.96	33	9.92	9.96	-25	15,638	-0.16%
2021/03/30	0	0.00	2	10.05	10.00	-2	15,260	-0.01%
2021/03/29	2	9.91	37.9	9.92	9.98	-35.9	15,007	-0.24%
2021/03/26	1	9.86	4	9.86	9.86	-3	14,856	-0.02%
2021/03/25	1	9.82	0	0.00	9.82	1	14,973	0.01%
2021/03/24	0.7	9.76	0	0.00	9.76	0.7	15,066	0.00%
2021/03/23	0	0.00	3	9.73	9.73	-3	15,029	-0.02%
2021/03/22	3	9.74	11.1	9.74	9.77	-8.1	15,067	-0.05%
2021/03/19	2	9.73	0	0.00	9.69	2	15,238	0.01%
2021/03/18	1	9.78	1.3	9.78	9.76	-0.3	15,139	0.00%
2021/03/17	1	9.76	200	9.81	9.77	-199	15,139	-1.31%	大賣/鉅額交易
2021/03/16	0	0.00	1.1	9.85	9.87	-1.1	15,003	-0.01%
2021/03/15	1	9.80	5	9.78	9.80	-4	15,058	-0.03%
2021/03/12	11.2	9.72	0	0.00	9.75	11.2	15,253	0.07%
2021/03/11	201	9.74	1	9.79	9.73	200	15,310	1.31%	大買/鉅額交易
2021/03/10	7	9.68	0	0.00	9.70	7	15,122	0.05%
2021/03/09	0	0.00	0.1	9.61	9.63	-0.1	14,985	0.00%
2021/03/08	1	9.53	0.1	9.56	9.52	0.9	14,772	0.01%
2021/03/04	14	9.44	6	9.57	9.54	8	15,234	0.05%
2021/03/03	2	9.59	11.3	9.58	9.61	-9.3	15,068	-0.06%
2021/03/02	8.2	9.40	0	0.00	9.40	8.2	14,804	0.06%
2021/02/26	11.2	9.54	0.2	9.66	9.47	11	14,663	0.08%
2021/02/25	2	9.66	0	0.00	9.68	2	14,092	0.01%
2021/02/24	2.2	9.58	0	0.00	9.59	2.2	13,992	0.02%
2021/02/23	31	9.50	0	0.00	9.56	31	13,850	0.22%
2021/02/22	7	9.46	0	0.00	9.45	7	13,764	0.05%
2021/02/19	0	0.00	2	9.43	9.47	-2	13,731	-0.01%
2021/02/18	5	9.44	1	9.44	9.42	4	13,697	0.03%
2021/02/17	6	9.38	0	0.00	9.44	6	13,765	0.04%
2021/02/05	2	9.27	0.2	9.33	9.29	1.8	13,509	0.01%
2021/02/04	3	9.29	0	0.00	9.29	3	13,549	0.02%
2021/02/02	2	9.23	1	9.26	9.25	1	14,162	0.01%
2021/02/01	2	9.22	1	9.20	9.23	1	14,241	0.01%
2021/01/29	5.5	9.17	0.3	9.23	9.10	5.2	14,235	0.04%
2021/01/28	1.1	9.25	0	0.00	9.21	1.1	13,922	0.01%
2021/01/26	2	9.29	8	9.29	9.28	-6	13,733	-0.04%
2021/01/25	1.2	9.25	0	0.00	9.36	1.2	13,666	0.01%
2021/01/22	6.2	9.26	0	0.00	9.26	6.2	13,710	0.05%
2021/01/21	5	9.38	0.3	9.39	9.34	4.7	13,475	0.03%
2021/01/20	1.2	9.40	0	0.00	9.35	1.2	13,317	0.01%
2021/01/19	0.3	9.49	2	9.50	9.48	-1.7	12,957	-0.01%
2021/01/18	6	9.48	0	0.00	9.47	6	12,963	0.05%
2021/01/15	10	9.60	0	0.00	9.56	10	12,782	0.08%
2021/01/14	0	0.00	4	9.64	9.65	-4	12,701	-0.03%
2021/01/13	7	9.71	0.1	9.70	9.65	6.9	12,669	0.05%
2021/01/12	1	9.68	1	9.71	9.64	0	12,630	0.00%
2021/01/11	1	9.76	2	9.79	9.80	-1	12,524	-0.01%
2021/01/08	0	0.00	5	9.68	9.75	-5	12,363	-0.04%
2021/01/06	2	9.64	10	9.70	9.64	-8	12,166	-0.07%
2021/01/04	1	9.73	3	9.74	9.71	-2	12,041	-0.02%
2020/12/31	0	0.00	1	9.70	9.73	-1	11,960	-0.01%
2020/12/30	4	9.70	2	9.60	9.69	2	11,869	0.02%
2020/12/29	0	0.00	2	9.58	9.59	-2	11,584	-0.02%
2020/12/28	0	0.00	4.2	9.58	9.59	-4.2	11,587	-0.04%
2020/12/25	4	9.59	1.1	9.57	9.58	2.9	11,630	0.02%
2020/12/22	3	9.53	2	9.56	9.52	1	11,791	0.01%
2020/12/21	0	0.00	5	9.62	9.61	-5	12,034	-0.04%
2020/12/18	8	9.43	1	9.57	9.43	7	12,087	0.06%
2020/12/17	2	9.60	0	0.00	9.57	2	12,111	0.02%
2020/12/16	0.2	9.60	104.1	9.58	9.59	-103.9	12,281	-0.85%	大賣/鉅額交易
2020/12/15	8	9.49	0	0.00	9.48	8	12,309	0.06%
2020/12/14	2	9.59	0	0.00	9.56	2	12,111	0.02%
2020/12/11	1	9.58	0	0.00	9.61	1	12,125	0.01%
2020/12/10	3	9.51	68.5	9.62	9.60	-65.5	12,017	-0.55%
2020/12/09	2	9.52	27	9.54	9.53	-25	11,917	-0.21%
2020/12/08	16	9.68	17.1	9.69	9.67	-1.1	11,665	-0.01%
2020/12/07	2	9.85	0	0.00	9.86	2	11,400	0.02%
2020/12/04	0	0.00	1	9.87	9.88	-1	11,377	-0.01%
2020/12/03	1	9.85	5	9.88	9.87	-4	11,349	-0.04%
2020/12/02	0.2	9.86	2.2	9.87	9.85	-2	11,477	-0.02%
2020/11/30	2	9.86	2.4	9.95	9.95	-0.4	11,692	0.00%
2020/11/26	0	0.00	5.5	9.88	9.90	-5.5	11,696	-0.05%
2020/11/25	0	0.00	27.1	9.89	9.88	-27.1	12,227	-0.22%
2020/11/24	1	9.85	3	9.85	9.87	-2	12,255	-0.02%
2020/11/23	0	0.00	12	9.88	9.90	-12	12,304	-0.10%
2020/11/19	2	9.85	0	0.00	9.85	2	12,323	0.02%
2020/11/18	0	0.00	10	9.91	9.93	-10	12,310	-0.08%
2020/11/17	2	9.85	0	0.00	9.89	2	12,298	0.02%
2020/11/16	2.2	9.85	0	0.00	9.89	2.2	12,725	0.02%
2020/11/13	1	9.83	0.1	9.90	9.83	0.9	12,610	0.01%
2020/11/12	7	9.96	0	0.00	9.90	7	12,607	0.06%
2020/11/11	14	10.00	0	0.00	10.10	14	12,516	0.11%
2020/11/10	10	9.88	2.1	9.92	9.93	8	12,177	0.07%
2020/11/09	5	9.71	0	0.00	9.76	5	11,894	0.04%
2020/11/06	10	9.66	1	9.66	9.66	9	11,817	0.08%
2020/11/05	2	9.62	0	0.00	9.62	2	11,868	0.02%
2020/11/04	0	0.00	42	9.57	9.64	-42	11,973	-0.35%
2020/11/03	2.2	9.61	0.1	9.62	9.60	2.1	12,020	0.02%
2020/11/02	1	9.46	0	0.00	9.57	1	12,110	0.01%
2020/10/30	3	9.41	0	0.00	9.40	3	12,215	0.02%
2020/10/29	2	9.51	0	0.00	9.50	2	12,145	0.02%
2020/10/27	0.2	9.70	1.2	9.69	9.68	-1	12,322	-0.01%
2020/10/26	1	9.77	0	0.00	9.75	1	12,402	0.01%
2020/10/22	1	9.48	0	0.00	9.48	1	12,666	0.01%
2020/10/21	9	9.51	0	0.00	9.46	9	12,874	0.07%
2020/10/20	1	9.51	0	0.00	9.50	1	13,003	0.01%
2020/10/19	3	9.55	0	0.00	9.57	3	13,238	0.02%
2020/10/15	2	9.56	0	0.00	9.57	2	14,678	0.01%
2020/10/13	1	9.67	0	0.00	9.67	1	15,231	0.01%
2020/10/06	0	0.00	3	9.74	9.78	-3	15,614	-0.02%
2020/10/05	0	0.00	1	9.67	9.69	-1	15,734	-0.01%
2020/09/30	7	9.56	0	0.00	9.54	7	15,781	0.04%
2020/09/29	0	0.00	0.5	9.59	9.55	-0.5	15,895	0.00%
2020/09/28	0	0.00	13	9.45	9.56	-13	16,090	-0.08%
2020/09/25	2	9.32	0	0.00	9.33	2	16,178	0.01%
2020/09/24	2.2	9.28	42	9.21	9.21	-39.8	16,178	-0.25%
2020/09/23	11	9.52	0	0.00	9.52	11	15,949	0.07%
2020/09/22	24	9.61	0.1	9.68	9.63	24	15,678	0.15%
2020/09/21	9	9.82	0	0.00	9.78	9	15,532	0.06%
2020/09/18	0.7	9.90	22	9.87	9.87	-21.4	15,476	-0.14%
2020/09/17	4	9.87	0	0.00	9.87	4	15,425	0.03%
2020/09/16	6.8	9.88	0	0.00	9.86	6.8	15,579	0.04%
2020/09/14	1	9.89	0	0.00	9.89	1	15,719	0.01%
2020/09/11	1	9.90	0	0.00	9.93	1	15,741	0.01%
2020/09/09	21	9.89	0	0.00	9.90	21	15,876	0.13%
2020/09/08	1	9.96	0	0.00	9.98	1	16,085	0.01%
2020/09/07	1	9.93	1	9.85	9.93	0	16,374	0.00%
2020/09/04	12	9.87	0	0.00	9.87	12	16,597	0.07%
2020/09/03	32	9.87	8.3	9.91	9.92	23.7	16,620	0.14%
2020/09/02	10	9.93	0.1	9.95	9.91	9.9	16,552	0.06%
2020/09/01	4	9.98	21	9.98	9.97	-17	16,624	-0.10%
2020/08/31	4	10.00	1	10.05	10.00	3	16,532	0.02%
2020/08/28	1	10.05	2	10.10	10.05	-1	16,311	-0.01%
2020/08/27	0	0.00	0.6	10.10	10.05	-0.6	16,618	0.00%
2020/08/26	2	10.10	0	0.00	10.10	2	16,673	0.01%
2020/08/25	0.1	10.10	10	10.05	10.05	-9.9	16,880	-0.06%
2020/08/24	4	10.00	0.9	10.05	10.00	3.1	17,337	0.02%
2020/08/21	1	10.05	10	10.05	10.10	-9	17,590	-0.05%
2020/08/20	11	10.02	1	10.00	10.00	10	17,626	0.06%
2020/08/19	1	10.15	0	0.00	10.15	1	17,359	0.01%
2020/08/14	1	10.10	17	10.07	10.15	-16	17,574	-0.09%
2020/08/13	0	0.00	2	10.10	10.10	-2	17,579	-0.01%
2020/08/12	6	10.10	0	0.00	10.10	6	17,686	0.03%
2020/08/10	0	0.00	2	10.20	10.20	-2	17,809	-0.01%
2020/08/07	0	0.00	1	10.15	10.10	-1	17,786	-0.01%
2020/08/05	1	10.05	0	0.00	10.05	1	17,961	0.01%
2020/08/04	1	10.05	0	0.00	10.05	1	18,197	0.01%
2020/08/03	5	10.07	0	0.00	10.00	5	18,131	0.03%
2020/07/31	3	10.15	0	0.00	10.10	3	18,189	0.02%
2020/07/30	1	10.15	0	0.00	10.20	1	18,200	0.01%
2020/07/29	4	10.16	4	10.10	10.10	0	18,256	0.00%
2020/07/28	8	10.05	0	0.00	10.10	8	18,338	0.04%
2020/07/27	4	10.21	0	0.00	10.15	4	18,541	0.02%
2020/07/24	7	10.37	0	0.00	10.35	7	18,667	0.04%
2020/07/23	2	10.53	0	0.00	10.45	2	18,661	0.01%
2020/07/22	4	10.61	0	0.00	10.60	4	18,583	0.02%
2020/07/21	10.2	11.14	9	11.13	11.15	1.2	17,981	0.01%
2020/07/20	4	11.10	20	11.10	11.10	-16	17,350	-0.09%
2020/07/17	0	0.00	10	11.05	11.10	-10	17,135	-0.06%
2020/07/16	0	0.00	3	11.10	11.10	-3	17,182	-0.02%
2020/07/14	5	11.00	0	0.00	10.95	5	17,162	0.03%
2020/07/13	5	11.00	4	11.05	11.00	1	17,447	0.01%
2020/07/10	8	10.95	0	0.00	10.95	8	17,741	0.05%
2020/07/09	3	11.08	0	0.00	11.05	3	17,843	0.02%
2020/07/08	11	11.05	11	11.10	11.15	0	18,064	0.00%
2020/07/07	0	0.00	5	10.95	11.00	-5	18,325	-0.03%
2020/07/06	0	0.00	1	11.00	11.05	-1	18,546	-0.01%
2020/07/03	3	10.90	0	0.00	10.90	3	18,613	0.02%
2020/07/02	2	10.90	0	0.00	10.95	2	18,838	0.01%
2020/07/01	13	10.85	0	0.00	10.85	13	19,013	0.07%
2020/06/30	0	0.00	1	10.85	10.80	-1	19,193	-0.01%
2020/06/29	1	10.80	26	10.80	10.75	-25	19,503	-0.13%
2020/06/24	7	10.85	0	0.00	10.85	7	19,721	0.04%
2020/06/23	6	10.84	0	0.00	10.90	6	20,159	0.03%
2020/06/22	2	10.85	0	0.00	10.90	2	20,145	0.01%
2020/06/19	10	10.90	0	0.00	10.80	10	20,664	0.05%
2020/06/18	7	10.91	1	10.90	10.90	6	20,861	0.03%
2020/06/17	5	10.95	0	0.00	11.00	5	21,170	0.02%
2020/06/16	1	10.95	0	0.00	10.95	1	21,783	0.00%
2020/06/12	22	10.90	0	0.00	10.90	22	23,260	0.09%
2020/06/11	154	11.11	0	0.00	11.00	154	23,838	0.65%	大買/鉅額交易
2020/06/10	11	11.18	1	11.20	11.20	10	24,163	0.04%
2020/06/09	1	11.10	0	0.00	11.15	1	25,167	0.00%
2020/06/08	5	11.15	0	0.00	11.20	5	25,780	0.02%
2020/06/05	12	11.23	0	0.00	11.20	12	25,765	0.05%
2020/06/04	4	11.15	0	0.00	11.20	4	26,450	0.02%
2020/06/03	1	11.05	12	11.04	11.15	-11	27,285	-0.04%
2020/06/02	1	10.85	2	10.90	10.85	-1	27,129	0.00%
2020/06/01	0	0.00	2	10.83	10.85	-2	27,072	-0.01%
2020/05/29	5	10.65	0	0.00	10.60	5	26,992	0.02%
2020/05/28	8	10.71	0	0.00	10.65	8	26,681	0.03%
2020/05/27	3	10.78	0.2	10.80	10.80	2.8	27,044	0.01%
2020/05/26	0.2	10.75	0.4	10.75	10.70	-0.2	27,325	0.00%
2020/05/22	4	10.69	0	0.00	10.65	4	27,448	0.01%
2020/05/21	5	10.80	0	0.00	10.80	5	27,603	0.02%
2020/05/15	3	10.60	1	10.70	10.60	2	28,229	0.01%
2020/05/13	1	10.75	0	0.00	10.70	1	28,045	0.00%
2020/05/12	8	10.76	0	0.00	10.75	8	28,035	0.03%
2020/05/11	0	0.00	4	10.90	10.85	-4	28,067	-0.01%
2020/05/06	0	0.00	0.9	10.65	10.55	-0.9	28,191	0.00%
2020/05/05	3	10.55	0	0.00	10.55	3	28,282	0.01%
2020/05/04	1	10.60	0	0.00	10.55	1	28,321	0.00%
2020/04/30	2	10.80	19	10.74	10.85	-17	28,349	-0.06%
2020/04/29	2	10.60	11.5	10.57	10.65	-9.5	28,719	-0.03%
2020/04/28	4	10.39	0	0.00	10.35	4	28,685	0.01%
2020/04/27	1	10.30	2	10.28	10.30	-1	29,638	0.00%
2020/04/24	0	0.00	1	10.20	10.15	-1	29,920	0.00%
2020/04/23	4	10.23	7	10.16	10.25	-3	30,030	-0.01%
2020/04/22	8	10.13	13	10.06	10.15	-5	29,989	-0.02%
2020/04/21	15	10.20	10	10.18	10.10	5	29,929	0.02%
2020/04/20	0	0.00	1	10.45	10.35	-1	29,768	0.00%
2020/04/17	10	10.65	9	10.66	10.50	1	29,919	0.00%
2020/04/16	8	10.46	0	0.00	10.55	8	29,751	0.03%
2020/04/15	0	0.00	3	10.58	10.65	-3	29,474	-0.01%
2020/04/14	3	10.35	12	10.31	10.45	-9	29,437	-0.03%
2020/04/10	5	10.20	4	10.36	10.45	1	29,087	0.00%
2020/04/09	0	0.00	10	9.88	10.05	-10	28,815	-0.03%
2020/04/08	0	0.00	3	9.69	9.84	-3	28,381	-0.01%
2020/04/07	4	9.69	20	9.70	9.72	-16	28,152	-0.06%
2020/04/06	13	9.51	10	9.56	9.59	3	27,910	0.01%
2020/04/01	4	9.61	19	9.63	9.58	-15	28,151	-0.05%
2020/03/31	6.6	9.72	1	9.83	9.69	5.6	27,994	0.02%
2020/03/30	3	9.62	1	9.52	9.68	2	27,578	0.01%
2020/03/27	6	9.89	0	0.00	9.86	6	27,234	0.02%
2020/03/26	1	9.73	4	9.70	9.72	-3	26,820	-0.01%
2020/03/25	7	9.76	5	9.72	9.80	2	26,882	0.01%
2020/03/24	0	0.00	11	9.51	9.30	-11	26,531	-0.04%
2020/03/23	6	8.97	18	9.03	9.00	-12	26,312	-0.05%
2020/03/20	12	9.14	2	9.22	9.46	10	26,101	0.04%
2020/03/19	8	8.88	112	8.87	8.61	-104	25,510	-0.41%	大賣/鉅額交易
2020/03/18	30	9.56	41	9.58	9.48	-11	24,421	-0.05%
2020/03/17	18	9.78	0	0.00	9.73	18	23,846	0.08%
2020/03/16	14	10.05	10.5	10.00	10.00	3.5	22,979	0.02%
2020/03/13	14.1	10.05	1	10.00	10.30	13.1	22,372	0.06%
2020/03/12	18	10.96	54	10.76	10.70	-36	21,272	-0.17%
2020/03/11	17	11.27	49	11.29	11.20	-32	20,545	-0.16%
2020/03/10	12	11.08	18	11.04	11.20	-6	20,254	-0.03%
2020/03/09	48	11.43	39.2	11.35	11.30	8.8	19,438	0.05%
2020/03/06	16	11.83	0	0.00	11.80	16	18,286	0.09%
2020/03/05	1	11.95	0	0.00	12.00	1	18,272	0.01%
2020/03/04	7	11.84	1	11.90	11.90	6	18,257	0.03%
2020/03/03	3	11.90	2	11.95	11.90	1	18,140	0.01%
2020/03/02	29	11.81	1	11.85	11.80	28	18,055	0.16%
2020/02/27	28	12.04	6.5	12.00	12.00	21.5	17,920	0.12%
2020/02/26	7	12.07	2	12.05	12.05	5	17,701	0.03%
2020/02/25	14	12.10	2	12.05	12.05	12	17,525	0.07%
2020/02/24	21	12.10	2	12.10	12.10	19	17,463	0.11%
2020/02/21	80	12.17	0	0.00	12.15	80	17,300	0.46%
2020/02/20	22	12.28	0	0.00	12.25	22	16,697	0.13%
2020/02/19	6	12.25	10	12.25	12.30	-4	16,645	-0.02%
2020/02/18	10	12.20	0	0.00	12.25	10	16,650	0.06%
2020/02/17	14	12.15	0	0.00	12.15	14	16,780	0.08%
2020/02/14	4	12.15	0	0.00	12.15	4	16,886	0.02%
2020/02/13	2	12.20	2	12.25	12.20	0	16,934	0.00%
2020/02/12	12.9	12.16	10	12.20	12.15	2.9	17,307	0.02%
2020/02/11	3	12.18	5	12.20	12.15	-2	17,243	-0.01%
2020/02/10	14	12.15	0	0.00	12.20	14	17,214	0.08%
2020/02/07	6.5	12.31	0	0.00	12.30	6.5	17,079	0.04%
2020/02/05	2	12.25	4	12.30	12.30	-2	17,096	-0.01%
2020/02/04	3.5	12.29	0	0.00	12.30	3.5	17,042	0.02%
2020/02/03	28	12.04	24	12.09	12.10	4	17,173	0.02%
2020/01/31	11	12.36	13.8	12.36	12.35	-2.8	16,566	-0.02%
2020/01/30	44	12.32	55	12.40	12.30	-11	16,285	-0.07%
2020/01/20	2	12.78	3	12.75	12.75	-1	15,191	-0.01%
2020/01/17	2.1	12.60	1	12.60	12.65	1.1	14,756	0.01%
2020/01/16	3	12.55	0	0.00	12.55	3	14,604	0.02%
2020/01/15	4	12.53	22	12.50	12.50	-18	14,593	-0.12%
2020/01/14	1	12.60	0	0.00	12.60	1	14,515	0.01%
2020/01/13	0	0.00	2	12.55	12.60	-2	14,462	-0.01%
2020/01/10	5	12.45	0	0.00	12.50	5	14,313	0.03%
2020/01/09	2	12.45	0	0.00	12.45	2	14,208	0.01%
2020/01/08	11	12.46	0	0.00	12.40	11	14,297	0.08%
2020/01/07	4	12.55	0	0.00	12.50	4	13,964	0.03%
2020/01/03	15	12.63	0	0.00	12.65	15	13,910	0.11%
2019/12/31	2	12.60	0	0.00	12.60	2	14,012	0.01%
2019/12/27	2	12.68	2	12.60	12.60	0	15,582	0.00%
2019/12/26	2	12.55	0	0.00	12.55	2	15,811	0.01%
2019/12/25	5	12.58	5	12.57	12.55	0	15,934	0.00%
2019/12/24	1	12.55	13	12.57	12.60	-12	16,059	-0.07%
2019/12/23	0	0.00	3	12.52	12.60	-3	16,221	-0.02%
2019/12/20	1	12.55	0	0.00	12.55	1	16,348	0.01%
2019/12/19	3	12.53	0	0.00	12.55	3	16,260	0.02%
2019/12/18	1	12.55	53	12.51	12.60	-52	16,479	-0.32%
2019/12/16	0	0.00	4	12.50	12.45	-4	17,372	-0.02%
2019/12/11	4	12.40	0	0.00	12.40	4	17,508	0.02%
2019/12/10	3	12.43	0	0.00	12.40	3	17,531	0.02%
2019/12/06	2	12.43	0	0.00	12.40	2	17,780	0.01%
2019/12/05	4	12.40	0	0.00	12.40	4	17,882	0.02%
2019/12/04	10	12.41	0	0.00	12.40	10	17,945	0.06%
2019/12/02	5	12.44	0	0.00	12.40	5	18,039	0.03%
2019/11/29	3	12.52	0	0.00	12.50	3	17,872	0.02%
2019/11/27	5	12.57	0	0.00	12.55	5	17,908	0.03%
2019/11/26	1	12.50	2.2	12.60	12.60	-1.2	17,876	-0.01%
2019/11/25	0	0.00	6	12.45	12.55	-6	17,415	-0.03%
2019/11/22	0	0.00	9.5	12.45	12.40	-9.5	17,526	-0.05%
2019/11/21	0	0.00	11	12.45	12.40	-11	17,601	-0.06%
2019/11/20	0	0.00	26	12.51	12.50	-26	17,604	-0.15%
2019/11/18	2	12.45	0	0.00	12.55	2	17,909	0.01%
2019/11/14	25	12.40	0	0.00	12.40	25	18,048	0.14%
2019/11/13	2	12.45	8	12.45	12.45	-6	18,177	-0.03%
2019/11/12	2	12.50	0	0.00	12.55	2	18,323	0.01%
2019/11/11	13	12.50	0	0.00	12.50	13	18,937	0.07%
2019/11/08	10	12.70	0	0.00	12.70	10	19,216	0.05%
2019/11/07	1	12.70	0	0.00	12.75	1	19,685	0.01%
2019/11/06	2	12.70	10	12.70	12.75	-8	19,622	-0.04%
2019/11/05	2	12.73	0	0.00	12.80	2	19,560	0.01%
2019/11/04	4	12.75	1	12.80	12.80	3	19,833	0.02%
2019/11/01	0	0.00	2	12.75	12.75	-2	19,890	-0.01%
2019/10/31	1	12.80	0	0.00	12.85	1	20,106	0.00%
2019/10/30	2	12.60	0	0.00	12.65	2	19,862	0.01%
2019/10/29	0	0.00	16.4	12.60	12.60	-16.4	19,881	-0.08%
2019/10/25	1	12.60	0.3	12.70	12.65	0.8	20,115	0.00%
2019/10/24	14	12.59	3	12.65	12.65	11	20,125	0.05%
2019/10/23	1	12.60	0	0.00	12.55	1	20,177	0.00%
2019/10/21	1	12.55	0	0.00	12.60	1	20,245	0.00%
2019/10/18	7	12.63	0	0.00	12.60	7	20,224	0.03%
2019/10/17	0	0.00	17	12.65	12.70	-17	20,182	-0.08%
2019/10/16	1	12.70	1	12.65	12.65	-0.1	20,374	0.00%
2019/10/15	7	12.60	2	12.65	12.65	5	20,423	0.02%
2019/10/14	0	0.00	2.3	12.56	12.60	-2.3	20,669	-0.01%
2019/10/08	0	0.00	0	12.60	12.60	0	20,706	0.00%
2019/10/07	5	12.50	1	12.50	12.50	4	20,640	0.02%
2019/10/04	0	0.00	3	12.55	12.55	-3	20,633	-0.01%
2019/10/03	11	12.46	2	12.60	12.55	9	20,551	0.04%
2019/10/02	12	12.43	0	0.00	12.40	12	19,129	0.06%
2019/09/27	4	12.80	0	0.00	12.75	4	18,647	0.02%
2019/09/25	2	12.80	10	12.80	12.85	-8	21,143	-0.04%
2019/09/24	0	0.00	1	12.85	12.90	-1	21,140	0.00%
2019/09/23	5	12.85	0	0.00	12.80	5	21,062	0.02%
2019/09/20	2.5	12.90	2	12.95	13.00	0.5	20,802	0.00%
2019/09/19	4	12.64	33	12.65	12.75	-29	20,400	-0.14%
2019/09/18	6	12.37	0	0.00	12.45	6	19,723	0.03%
2019/09/17	21	12.30	0	0.00	12.30	21	19,723	0.11%
2019/09/16	4	12.29	0	0.00	12.30	4	20,123	0.02%
2019/09/12	3	12.35	0	0.00	12.25	3	20,284	0.01%
2019/09/10	3	12.25	0	0.00	12.30	3	20,811	0.01%
2019/09/09	2	12.25	0	0.00	12.25	2	20,857	0.01%
2019/09/06	21	12.31	0	0.00	12.25	21	20,924	0.10%
2019/09/05	0	0.00	2	12.25	12.35	-2	21,157	-0.01%
2019/09/04	3	12.18	0	0.00	12.25	3	22,128	0.01%
2019/09/02	5	12.25	0	0.00	12.25	5	22,875	0.02%
2019/08/30	19	12.20	0	0.00	12.30	19	23,752	0.08%
2019/08/29	5	12.18	18	12.15	12.20	-13	24,257	-0.05%
2019/08/27	2	12.05	0	0.00	12.05	2	25,238	0.01%
2019/08/26	12	12.10	3	12.10	12.05	9	25,454	0.04%
2019/08/23	6	12.23	0	0.00	12.20	6	25,491	0.02%
2019/08/22	12	12.30	6	12.28	12.30	6	25,413	0.02%
2019/08/21	10	12.34	4	12.30	12.30	6	25,569	0.02%
2019/08/20	4	12.45	0	0.00	12.45	4	25,381	0.02%
2019/08/19	0	0.00	2	12.55	12.50	-2	25,279	-0.01%
2019/08/16	15	12.40	0	0.00	12.50	15	25,381	0.06%
2019/08/15	31	12.49	0	0.00	12.50	31	25,253	0.12%
2019/08/14	44	12.64	0	0.00	12.65	44	25,443	0.17%
2019/08/13	24	13.41	72	13.45	13.40	-48	24,937	-0.19%
2019/08/12	3	13.35	21	13.45	13.50	-18	24,365	-0.07%
2019/08/06	17	12.98	10	13.15	13.15	7	23,884	0.03%
2019/08/05	10	13.30	0	0.00	13.25	10	23,735	0.04%
2019/08/02	19	13.31	10	13.30	13.30	9	23,835	0.04%
2019/08/01	8	13.40	0	0.00	13.40	8	23,730	0.03%
2019/07/31	7	13.40	6	13.40	13.40	1	23,808	0.00%
2019/07/26	0	0.00	4	13.45	13.45	-4	24,248	-0.02%
2019/07/24	3	13.35	0	0.00	13.30	3	24,777	0.01%
2019/07/23	1	13.40	0	0.00	13.35	1	25,485	0.00%
2019/07/22	3	13.40	20	13.40	13.40	-17	25,918	-0.07%
2019/07/19	1	13.35	0	0.00	13.30	1	26,063	0.00%
2019/07/18	1	13.25	10	13.30	13.30	-9	26,096	-0.03%
2019/07/16	9	13.39	0	0.00	13.35	9	25,934	0.03%
2019/07/15	2	13.45	0	0.00	13.50	2	25,743	0.01%
2019/07/11	6	13.50	10	13.50	13.45	-4	25,828	-0.02%
2019/07/10	1	13.35	27	13.44	13.45	-26	25,915	-0.10%
2019/07/09	0	0.00	5	13.35	13.30	-5	25,950	-0.02%
2019/07/08	5	13.35	0	0.00	13.35	5	26,083	0.02%
2019/07/04	23	13.29	2	13.33	13.30	21	26,095	0.08%
2019/07/03	9	13.02	7	12.94	13.15	2	26,036	0.01%
2019/07/02	20	13.31	21	13.30	13.25	-1	25,012	0.00%
2019/07/01	2	13.60	20	13.60	13.65	-18	23,602	-0.08%
2019/06/27	5	13.70	10	13.65	13.70	-5	23,814	-0.02%
2019/06/26	1	13.60	0	0.00	13.60	1	24,015	0.00%
2019/06/25	3	13.65	0	0.00	13.70	3	24,129	0.01%
2019/06/24	1	13.50	0	0.00	13.65	1	24,432	0.00%
2019/06/21	26	13.59	0	0.00	13.50	26	24,497	0.11%
2019/06/20	23	13.70	0	0.00	13.70	23	24,204	0.10%
2019/06/19	15	13.72	0	0.00	13.80	15	23,961	0.06%
2019/06/18	21	13.68	10	13.70	13.70	11	23,797	0.05%
2019/06/17	22	13.57	0	0.00	13.60	22	23,937	0.09%
2019/06/14	39	13.45	0	0.00	13.50	39	23,723	0.16%
2019/06/13	7	13.40	0	0.00	13.40	7	23,748	0.03%
2019/06/12	14	13.24	111	13.19	13.30	-97	23,564	-0.41%	大賣/
2019/06/11	3	13.60	2	13.60	13.60	1	22,669	0.00%
2019/06/10	3	13.77	0	0.00	13.75	3	22,516	0.01%
2019/06/06	7	13.74	0	0.00	13.55	7	22,198	0.03%
2019/06/05	2	13.55	0	0.00	13.65	2	21,558	0.01%
2019/06/04	1	13.25	0	0.00	13.35	1	21,161	0.00%
2019/06/03	51	13.06	0	0.00	13.10	51	21,471	0.24%
2019/05/31	12	12.95	5	12.94	12.95	7	21,664	0.03%
2019/05/30	2	12.65	0	0.00	12.75	2	21,342	0.01%
2019/05/28	4	12.65	0	0.00	12.65	4	21,565	0.02%
2019/05/27	0	0.00	1	12.65	12.65	-1	21,544	0.00%
2019/05/23	4	12.60	0	0.00	12.60	4	22,460	0.02%
2019/05/22	1	12.65	1	12.65	12.75	0	22,330	0.00%
2019/05/21	3	12.65	0	0.00	12.70	3	22,286	0.01%
2019/05/20	0	0.00	3	12.45	12.45	-3	21,829	-0.01%
2019/05/17	8	12.40	0	0.00	12.35	8	21,715	0.04%
2019/05/15	1	12.45	3	12.50	12.50	-2	22,186	-0.01%
2019/05/14	4	12.35	0	0.00	12.40	4	22,276	0.02%
2019/05/10	0	0.00	2	12.50	12.50	-2	21,997	-0.01%
2019/05/09	15	12.41	0	0.00	12.35	15	21,797	0.07%
2019/05/08	6	12.37	0	0.00	12.50	6	21,662	0.03%
2019/05/07	8	12.48	0	0.00	12.50	8	21,626	0.04%
2019/05/06	9	12.45	0.5	12.55	12.50	8.5	21,399	0.04%
2019/05/03	6	12.67	0	0.00	12.60	6	21,137	0.03%
2019/05/02	14	12.75	0	0.00	12.75	14	20,837	0.07%
2019/04/30	7	12.73	3	12.72	12.75	4	20,642	0.02%
2019/04/29	17	12.55	5	12.65	12.65	12	20,241	0.06%
2019/04/26	7	12.17	0	0.00	12.20	7	19,491	0.04%
2019/04/25	15	12.07	2	12.05	12.10	13	19,131	0.07%
2019/04/24	2	11.95	0	0.00	12.00	2	18,973	0.01%
2019/04/23	2	11.95	0	0.00	11.95	2	19,051	0.01%
2019/04/22	2	11.95	0	0.00	11.90	2	19,018	0.01%
2019/04/19	12	11.90	0	0.00	11.90	12	18,949	0.06%
2019/04/18	2	11.90	0	0.00	11.90	2	18,964	0.01%
2019/04/16	17	11.95	1	11.95	11.95	16	18,879	0.08%
2019/04/15	2	12.00	0	0.00	11.95	2	18,844	0.01%
2019/04/12	3	12.00	0	0.00	12.00	3	18,753	0.02%
2019/04/11	4	12.05	0	0.00	12.05	4	18,572	0.02%
2019/04/09	0	0.00	3	12.05	12.05	-3	18,382	-0.02%
2019/04/08	9	12.05	0	0.00	12.05	9	18,303	0.05%
2019/04/03	16	12.00	1	12.05	12.10	15	18,095	0.08%
2019/04/01	5	12.05	0	0.00	12.05	5	17,875	0.03%
2019/03/28	1	11.75	12	11.75	11.80	-11	17,402	-0.06%
2019/03/27	23	11.73	22	11.75	11.80	1	17,282	0.01%
2019/03/26	0	11.75	1	11.80	11.70	-1	17,075	-0.01%
2019/03/25	28	11.66	1	11.65	11.70	27	17,207	0.16%
2019/03/21	1	11.80	2	11.80	11.80	-1	17,114	-0.01%
2019/03/20	35	11.84	0	0.00	11.85	35	17,059	0.21%
2019/03/19	2	11.95	0	0.00	11.90	2	16,686	0.01%
2019/03/18	1	11.95	9	11.95	11.95	-8	16,684	-0.05%
2019/03/15	4	11.85	0	0.00	11.85	4	16,586	0.02%
2019/03/14	15	11.85	0	0.00	11.85	15	16,562	0.09%
2019/03/13	32	11.94	0	0.00	11.90	32	16,603	0.19%
2019/03/11	11	11.90	0	0.00	11.85	11	16,506	0.07%
2019/03/08	21	11.75	6.4	11.75	11.75	14.6	16,446	0.09%
2019/03/07	23	11.84	0	0.00	11.85	23	16,474	0.14%
2019/03/06	2	11.75	0	0.00	11.75	2	15,875	0.01%
2019/03/04	1	11.35	0	0.00	11.35	1	15,342	0.01%
2019/02/26	5	11.45	0	0.00	11.40	5	15,099	0.03%
2019/02/25	0	0.00	1	11.30	11.45	-1	14,936	-0.01%
2019/02/20	15	11.25	0	0.00	11.30	15	14,015	0.11%
2019/02/18	2	11.25	1	11.30	11.25	1	14,073	0.01%
2019/02/15	1	11.25	0	0.00	11.20	1	14,233	0.01%
2019/02/14	1	11.25	8	11.15	11.25	-7	14,319	-0.05%
2019/02/13	10	11.05	0	0.00	11.05	10	13,880	0.07%
2019/02/12	3	11.10	0	0.00	11.10	3	13,905	0.02%
2019/02/11	1	11.10	0	0.00	11.10	1	14,328	0.01%
2019/01/28	2	11.00	0	0.00	11.00	2	14,562	0.01%
2019/01/25	5	10.90	0	0.00	10.95	5	14,479	0.03%
2019/01/24	3	10.85	0	0.00	10.85	3	14,444	0.02%
2019/01/23	1	10.80	0	0.00	10.80	1	14,890	0.01%
2019/01/18	0	0.00	0	10.85	10.85	0	15,408	0.00%
2019/01/16	5	10.80	0	0.00	10.80	5	16,606	0.03%
2019/01/15	0	0.00	1	10.75	10.80	-1	16,783	-0.01%
2019/01/11	0	0.00	1.4	10.71	10.75	-1.4	16,931	-0.01%
2019/01/10	1	10.75	1	10.75	10.80	0	17,432	0.00%
2019/01/02	4	10.35	0	0.00	10.30	4	20,286	0.02%
2018/12/28	5	10.35	0	0.00	10.35	5	20,558	0.02%
2018/12/22	1	10.30	0	0.00	10.30	1	22,284	0.00%
2018/12/21	0.5	10.25	0	0.00	10.25	0.5	22,630	0.00%
2018/12/20	1	10.35	0	0.00	10.30	1	22,520	0.00%
2018/12/18	3	10.43	0	0.00	10.40	3	23,139	0.01%
2018/12/17	0	0.00	1	10.65	10.60	-1	23,086	0.00%
2018/12/13	1	10.65	8.5	10.70	10.75	-7.5	23,285	-0.03%
2018/12/12	21	10.72	3	10.70	10.70	18	23,488	0.08%
2018/12/06	7	10.60	3	10.60	10.60	4	24,943	0.02%
2018/12/04	0	0.00	4	10.70	10.80	-4	25,455	-0.02%
2018/12/03	1	10.65	7	10.65	10.65	-6	25,925	-0.02%
2018/11/27	10	10.50	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%
2018/11/21	5	10.50	0	0.00	10.60	5	31,289	0.02%
2018/11/20	1	10.65	0	0.00	10.60	1	31,617	0.00%
2018/11/19	1	10.70	5	10.70	10.75	-4	32,071	-0.01%
2018/11/16	1	10.75	0	0.00	10.70	1	32,595	0.00%
2018/11/14	0	0.00	2	10.70	10.75	-2	34,115	-0.01%
2018/11/08	10	10.60	0.2	10.65	10.65	9.8	34,590	0.03%
2018/11/07	0	0.00	25	10.48	10.50	-25	34,389	-0.07%
2018/11/06	1	10.30	0	0.00	10.25	1	34,703	0.00%
2018/11/05	0	0.00	2	10.15	10.25	-2	35,367	-0.01%
2018/10/26	2	9.96	1	9.94	10.05	1	35,975	0.00%
2018/10/25	4	9.92	24	9.99	9.99	-20	35,847	-0.06%
2018/10/24	1	10.15	0	0.00	10.05	1	36,192	0.00%
2018/10/23	3	10.40	0	0.00	10.30	3	35,953	0.01%
2018/10/19	0.6	10.45	0.5	10.45	10.45	0.1	36,142	0.00%
2018/10/18	9	10.42	10	10.35	10.40	-1	36,238	0.00%
2018/10/17	21	10.55	0	0.00	10.50	21	36,104	0.06%
2018/10/15	1	10.70	0	0.00	10.65	1	35,864	0.00%
2018/10/11	6	10.57	10	10.50	10.45	-4	35,340	-0.01%
2018/10/05	7	10.88	12	10.85	10.85	-5	33,762	-0.01%
2018/10/04	1	11.10	5	11.10	11.05	-4	33,559	-0.01%
2018/10/02	2	11.20	0	0.00	11.25	2	33,764	0.01%
2018/10/01	15	11.27	0	0.00	11.25	15	34,232	0.04%
2018/09/20	5	10.95	3	11.00	10.95	2	34,227	0.01%
2018/09/19	0	0.00	1	10.95	10.95	-1	34,239	0.00%
2018/09/13	0	0.00	14	10.80	10.95	-14	33,336	-0.04%
2018/09/12	4	10.60	0	0.00	10.70	4	32,950	0.01%
2018/09/10	1	10.70	0	0.00	10.55	1	32,732	0.00%
2018/09/07	5	10.65	0	0.00	10.65	5	32,650	0.02%
2018/09/06	56	10.50	65	10.51	10.55	-9	32,230	-0.03%
2018/09/05	10	11.11	0	0.00	11.10	10	30,621	0.03%
2018/09/04	4	11.15	136	11.15	11.20	-132	29,357	-0.45%	大賣/鉅額交易
2018/08/30	12	11.10	20	11.15	11.10	-8	28,746	-0.03%
2018/08/29	2	11.15	9	11.17	11.20	-7	28,626	-0.02%
2018/08/28	9	11.20	0	0.00	11.20	9	28,523	0.03%
2018/08/27	0	0.00	16	11.21	11.25	-16	28,033	-0.06%
2018/08/24	31	10.93	0	0.00	11.05	31	27,687	0.11%
2018/08/23	117	10.95	0	0.00	11.00	117	28,050	0.42%	大買/鉅額交易
2018/08/22	33	10.95	71	11.04	11.00	-38	27,843	-0.14%
2018/08/21	12	10.71	0	0.00	10.80	12	26,787	0.04%
2018/08/20	5	10.50	0	0.00	10.55	5	26,148	0.02%
2018/08/17	57	10.40	5	10.40	10.40	52	25,796	0.20%
2018/08/16	9	10.26	10	10.25	10.35	-1	25,640	0.00%
2018/08/15	1	10.35	0	0.00	10.35	1	25,556	0.00%
2018/08/14	11	10.39	0	0.00	10.45	11	25,459	0.04%
2018/08/13	13	10.42	0	0.00	10.40	13	25,417	0.05%
2018/08/10	27	10.45	396.8	10.52	10.45	-369.8	24,773	-1.49%	大賣/鉅額交易
2018/08/08	25	10.25	0	0.00	10.25	25	24,152	0.10%
2018/08/07	13	10.21	0	0.00	10.20	13	24,203	0.05%
2018/08/02	4	9.98	7	9.98	9.98	-3	24,515	-0.01%
2018/08/01	50	10.10	0	0.00	10.10	50	24,181	0.21%
2018/07/31	3	10.00	0	0.00	10.10	3	24,097	0.01%
2018/07/27	10	9.78	0	0.00	9.77	10	23,027	0.04%
2018/07/24	75	9.62	0	0.00	9.70	75	23,018	0.33%
2018/07/13	200	9.62	0	0.00	9.63	200	22,731	0.88%	大買/鉅額交易
2018/07/06	2	9.18	0	0.00	9.21	2	21,646	0.01%
2018/07/05	2	9.30	0	0.00	9.29	2	21,957	0.01%
2018/07/02	50	9.52	50	9.58	9.49	0	22,035	0.00%
2018/06/29	2	9.35	0	0.00	9.41	2	21,560	0.01%
2018/06/28	2	9.38	0	0.00	9.41	2	21,285	0.01%
2018/06/27	6	9.40	0	0.00	9.40	6	21,352	0.03%
2018/06/26	1	9.47	0	0.00	9.46	1	21,376	0.00%
2018/06/21	1	9.54	0	0.00	9.53	1	21,465	0.00%
2018/06/20	10	9.58	0	0.00	9.58	10	21,763	0.05%
2018/06/19	57	9.56	50	9.59	9.56	7	22,657	0.03%
2018/06/15	0	0.00	1	9.57	9.66	-1	22,453	0.00%
2018/06/14	0	0.00	51	9.62	9.61	-51	22,225	-0.23%
2018/06/13	6	9.71	3	9.70	9.71	3	22,044	0.01%
2018/06/12	5	9.77	0	0.00	9.76	5	22,203	0.02%
2018/06/11	11	9.81	0	0.00	9.82	11	21,931	0.05%
2018/06/08	3	9.68	1	9.71	9.69	2	21,642	0.01%
2018/06/07	3	9.59	0	0.00	9.74	3	21,194	0.01%
2018/06/06	1	9.40	0	0.00	9.44	1	20,754	0.00%
2018/06/05	3.5	9.30	2	9.32	9.31	1.5	20,406	0.01%
2018/06/04	2	9.23	0	0.00	9.27	2	20,124	0.01%
2018/06/01	2	9.20	0	0.00	9.21	2	20,048	0.01%
2018/05/31	12	9.22	10	9.24	9.15	2	19,846	0.01%
2018/05/30	4	9.25	0	0.00	9.23	4	19,037	0.02%
2018/05/29	1	9.32	0	0.00	9.33	1	18,721	0.01%
2018/05/28	0	0.00	8	9.32	9.33	-8	18,757	-0.04%
2018/05/23	2	9.23	0	0.00	9.25	2	19,274	0.01%
2018/05/22	8	9.30	0	0.00	9.27	8	19,354	0.04%
2018/05/21	0.9	9.32	0	0.00	9.32	0.9	19,297	0.00%
2018/05/18	1	9.28	0	0.00	9.32	1	19,112	0.01%
2018/05/16	10	9.24	0	0.00	9.26	10	19,189	0.05%
2018/05/15	4	9.26	0	0.00	9.25	4	19,272	0.02%
2018/05/14	13	9.29	0	0.00	9.28	13	19,543	0.07%
2018/05/11	4.7	9.22	0	0.00	9.23	4.7	19,390	0.02%
2018/05/09	5	9.08	0	0.00	9.05	5	18,673	0.03%
2018/05/08	0	0.00	9	9.08	9.09	-9	18,559	-0.05%
2018/05/07	5	9.02	0	0.00	9.04	5	18,757	0.03%
2018/05/04	18	9.01	0	0.00	9.00	18	18,723	0.10%
2018/05/03	10	9.07	0	0.00	9.06	10	18,445	0.05%
2018/05/02	1	9.10	0	0.00	9.12	1	18,453	0.01%
2018/04/27	0	0.00	50	8.95	8.95	-50	18,152	-0.28%
2018/04/25	7	8.88	0	0.00	8.89	7	18,161	0.04%
2018/04/24	3	8.91	0	0.00	8.92	3	18,177	0.02%
2018/04/20	3	8.85	0	0.00	8.88	3	17,996	0.02%
2018/04/19	4	8.85	0	0.00	8.85	4	18,314	0.02%
2018/04/18	1	8.82	0	0.00	8.82	1	18,518	0.01%
2018/04/17	6	8.81	0	0.00	8.82	6	18,516	0.03%
2018/04/13	30	8.87	0	0.00	8.87	30	18,467	0.16%
2018/04/12	5	8.85	0	0.00	8.89	5	18,466	0.03%
2018/04/11	4	8.89	1	8.90	8.90	3	18,271	0.02%
2018/04/10	0	0.00	3	8.82	8.84	-3	17,584	-0.02%
2018/04/03	2	8.69	0	0.00	8.71	2	16,589	0.01%
2018/04/02	5	8.71	25	8.73	8.72	-20	16,398	-0.12%
2018/03/30	6	8.70	0	0.00	8.72	6	16,185	0.04%
2018/03/29	15	8.68	0	0.00	8.70	15	15,882	0.09%
2018/03/28	7	8.69	0	0.00	8.69	7	15,649	0.04%
2018/03/23	8	8.72	0	0.00	8.73	8	14,992	0.05%
2018/03/22	18	8.77	2	8.78	8.78	16	14,498	0.11%
2018/03/07	2	8.56	0	0.00	8.60	2	12,551	0.02%
2018/03/01	3	8.67	0	0.00	8.69	3	12,770	0.02%
2018/02/26	30	8.77	0	0.00	8.72	30	12,460	0.24%
2018/02/23	1	8.82	1	8.73	8.73	0	12,346	0.00%
2018/02/22	5	8.65	0	0.00	8.70	5	12,152	0.04%
2018/02/21	0	0.00	50	8.54	8.59	-50	12,009	-0.42%
2018/02/12	50	8.46	0	0.00	8.46	50	11,766	0.42%
2018/02/09	30	8.32	0	0.00	8.40	30	11,638	0.26%
2018/02/08	5	8.41	0	0.00	8.45	5	11,322	0.04%
2018/01/31	0	0.00	3	8.65	8.64	-3	10,337	-0.03%
2018/01/19	10	8.79	0	0.00	8.84	10	9,088	0.11%
2018/01/11	0	0.00	0.1	8.53	8.54	-0.1	7,682	0.00%