臺企銀 (2834)-元大-莒光券商分點個股進出

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

臺企銀

(2834)

可現股當沖

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

立即追蹤
本地時間:14:30

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-莒光券商分點個股進出

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-莒光券商分點個股進出
元大-莒光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
2024/05/10	1	16.95	4	16.96	17.10	-3	30,748	-0.01%
2024/05/09	12.2	16.90	5	17.10	16.80	7.2	30,467	0.02%
2024/05/08	6	17.08	0	0.00	17.10	6	30,063	0.02%
2024/05/07	4	17.03	1	17.10	17.10	3	29,949	0.01%
2024/05/06	5.4	17.16	12.2	17.31	17.25	-6.8	29,607	-0.02%
2024/05/03	14	17.13	15	17.20	17.05	-1	29,025	0.00%
2024/05/02	30	17.10	19.5	17.05	17.10	10.5	28,687	0.04%
2024/04/30	1	16.95	11.4	16.96	16.95	-10.4	28,225	-0.04%
2024/04/29	7	16.66	35.3	16.82	16.90	-28.3	27,917	-0.10%
2024/04/26	0	16.40	0.2	16.50	16.45	-0.1	26,995	0.00%
2024/04/25	3	16.43	0.1	16.40	16.40	2.9	26,972	0.01%
2024/04/24	16	16.50	16	16.63	16.55	0	26,838	0.00%
2024/04/23	2	16.45	55.5	16.54	16.60	-53.5	26,739	-0.20%
2024/04/22	10	16.25	10	16.31	16.35	0	26,384	0.00%
2024/04/19	18	15.94	0.5	16.14	16.15	17.5	25,973	0.07%
2024/04/18	0	0.00	5.2	16.05	16.20	-5.2	25,429	-0.02%
2024/04/17	5.5	15.96	640	15.89	16.00	-634.5	25,246	-2.51%	大賣/鉅額交易
2024/04/16	38.2	15.89	22	15.90	15.80	16.2	25,095	0.06%
2024/04/15	16.1	15.92	5.2	16.08	16.05	10.9	24,599	0.04%
2024/04/12	15.3	16.05	2	16.00	16.05	13.3	24,303	0.05%
2024/04/11	10	16.10	32	16.10	16.10	-22	24,153	-0.09%
2024/04/10	18.1	16.15	2	16.15	16.20	16.1	24,125	0.07%
2024/04/09	58.1	16.10	17.1	16.10	16.10	41	24,050	0.17%
2024/04/08	8.1	16.02	0.2	16.05	16.05	7.9	24,003	0.03%
2024/04/03	39.2	15.95	0.2	16.00	15.90	39.1	23,789	0.16%
2024/04/02	254.2	15.95	7.9	15.95	16.00	246.3	23,700	1.04%	大買/鉅額交易
2024/04/01	10	16.10	5.1	16.06	16.05	4.9	23,358	0.02%
2024/03/29	18	16.04	236.5	16.03	16.15	-218.5	23,044	-0.95%	大賣/鉅額交易
2024/03/28	119	15.90	2.2	15.93	15.90	116.8	22,583	0.52%	大買/鉅額交易
2024/03/27	2.1	15.80	4.1	15.80	15.80	-2	22,318	-0.01%
2024/03/26	12.3	15.81	6.2	15.81	15.75	6.1	21,850	0.03%
2024/03/25	16	15.75	15.1	15.85	15.75	1	21,596	0.00%
2024/03/22	18.5	15.76	69.4	15.75	15.75	-50.9	21,398	-0.24%
2024/03/21	19.4	15.79	7.7	15.82	15.75	11.6	21,065	0.06%
2024/03/20	71.4	15.65	22.2	15.64	15.55	49.2	20,641	0.24%
2024/03/19	42.2	15.60	520.1	15.55	15.60	-477.9	20,231	-2.36%	大賣/鉅額交易
2024/03/18	29.6	15.83	29.3	15.87	15.80	0.3	19,440	0.00%
2024/03/15	103.6	16.32	219	16.56	16.35	-115.4	18,148	-0.64%	大買/大賣/鉅額交易
2024/03/14	24	16.55	262.9	16.55	16.55	-238.9	14,994	-1.59%	大賣/鉅額交易
2024/03/13	11	15.01	129	15.00	15.05	-118	12,874	-0.92%	大賣/鉅額交易
2024/03/12	16.1	14.85	120	14.71	14.85	-103.9	12,265	-0.85%	大賣/鉅額交易
2024/03/11	6	14.55	25.7	14.58	14.55	-19.7	11,872	-0.17%
2024/03/08	21	14.50	20.5	14.55	14.60	0.5	11,414	0.00%
2024/03/07	0.9	14.25	12	14.36	14.45	-11.1	10,739	-0.10%
2024/03/06	15	14.28	8	14.25	14.25	7	10,403	0.07%
2024/03/05	5	14.15	11.5	14.15	14.15	-6.5	10,760	-0.06%
2024/03/04	0.2	13.95	11.5	14.00	13.95	-11.3	10,473	-0.11%
2024/03/01	1.1	13.95	0.8	13.95	14.00	0.3	10,426	0.00%
2024/02/29	0	0.00	13.6	13.94	14.00	-13.6	10,318	-0.13%
2024/02/27	7	13.77	5.1	13.75	13.75	1.9	9,824	0.02%
2024/02/26	0	0.00	15	13.60	13.60	-15	9,562	-0.16%
2024/02/22	10.3	13.50	2	13.55	13.50	8.3	9,608	0.09%
2024/02/21	0	0.00	14	13.56	13.50	-14	9,617	-0.15%
2024/02/20	0	0.00	15	13.60	13.55	-15	9,731	-0.15%
2024/02/19	15	13.50	4.9	13.48	13.50	10.1	9,669	0.10%
2024/02/16	2	13.40	0	0.00	13.40	2	9,819	0.02%
2024/02/15	31	13.38	30	13.35	13.35	1	9,793	0.01%
2024/02/05	10	13.30	2.4	13.35	13.35	7.6	9,709	0.08%
2024/02/02	0	0.00	5.2	13.35	13.40	-5.2	9,728	-0.05%
2024/02/01	14.3	13.40	14	13.36	13.40	0.3	9,735	0.00%
2024/01/31	10	13.30	0	0.00	13.35	10	9,738	0.10%
2024/01/30	10	13.35	3	13.40	13.30	7	9,713	0.07%
2024/01/29	492	13.40	1	13.35	13.45	491	9,756	5.03%	大買/鉅額交易
2024/01/26	13	13.25	1.4	13.26	13.35	11.6	9,816	0.12%
2024/01/25	0.5	13.30	0	0.00	13.30	0.5	9,824	0.00%
2024/01/23	10	13.15	0	0.00	13.20	10	9,920	0.10%
2024/01/22	1.4	13.20	0.4	13.25	13.15	1	9,973	0.01%
2024/01/19	1	13.05	2.2	13.20	13.25	-1.2	9,922	-0.01%
2024/01/18	1	13.20	0	0.00	13.20	1	10,037	0.01%
2024/01/17	12	13.25	1.4	13.21	13.20	10.6	10,044	0.11%
2024/01/16	46	13.37	0	0.00	13.30	46	9,931	0.46%
2024/01/15	18	13.54	1	13.50	13.50	17	9,769	0.17%
2024/01/12	0.9	13.60	6.6	13.56	13.60	-5.6	10,002	-0.06%
2024/01/11	5	13.60	9.5	13.58	13.60	-4.5	10,111	-0.04%
2024/01/10	0.6	13.55	0	0.00	13.50	0.6	10,203	0.01%
2024/01/09	0	0.00	0.5	13.60	13.55	-0.5	10,200	0.00%
2024/01/08	16	13.55	0	0.00	13.60	16	10,201	0.16%
2024/01/05	0	0.00	0.3	13.60	13.55	-0.3	10,218	0.00%
2024/01/04	0.1	13.55	0.5	13.60	13.55	-0.4	10,286	0.00%
2024/01/03	4	13.60	1.2	13.57	13.55	2.8	10,351	0.03%
2024/01/02	2	13.75	0	0.00	13.70	2	10,316	0.02%
2023/12/29	1	13.70	12.7	13.68	13.70	-11.7	10,266	-0.11%
2023/12/28	2	13.65	0.3	13.70	13.75	1.7	10,416	0.02%
2023/12/27	0.1	13.60	0	0.00	13.70	0.1	10,468	0.00%
2023/12/26	2	13.55	2	13.60	13.60	0	10,426	0.00%
2023/12/22	80	13.55	7.3	13.55	13.55	72.7	10,486	0.69%
2023/12/20	0.3	13.63	0	13.55	13.55	0.3	10,591	0.00%
2023/12/19	0	0.00	40	13.60	13.65	-40	10,582	-0.38%
2023/12/15	125	13.80	4	13.80	13.80	121	10,695	1.13%	大買/鉅額交易
2023/12/14	5	13.80	25.5	13.81	13.85	-20.5	10,527	-0.19%
2023/12/13	1	13.70	0.4	13.70	13.70	0.5	10,340	0.01%
2023/12/12	2	13.70	5	13.69	13.70	-3	10,418	-0.03%
2023/12/11	1	13.70	10	13.62	13.70	-9	10,417	-0.09%
2023/12/08	3	13.53	1	13.50	13.50	2	10,275	0.02%
2023/12/07	2	13.50	0	0.00	13.50	2	10,224	0.02%
2023/12/06	0	0.00	3.8	13.54	13.55	-3.8	10,289	-0.04%
2023/12/05	5	13.40	0	0.00	13.45	5	10,265	0.05%
2023/12/04	1	13.55	0.4	13.55	13.50	0.6	10,276	0.01%
2023/12/01	0.1	13.55	0	0.00	13.55	0.1	10,313	0.00%
2023/11/30	15.1	13.58	0	0.00	13.50	15.1	10,316	0.15%
2023/11/29	43.4	13.50	0.9	13.55	13.50	42.4	9,741	0.44%
2023/11/28	0.9	13.60	10	13.60	13.55	-9.1	9,719	-0.09%
2023/11/27	0.1	13.50	0.2	13.60	13.45	-0.1	9,959	0.00%
2023/11/24	0	0.00	18	13.50	13.55	-18	10,085	-0.18%
2023/11/22	0.5	13.40	0.2	13.40	13.40	0.3	10,085	0.00%
2023/11/21	8.5	13.45	2	13.48	13.45	6.5	10,043	0.06%
2023/11/20	2.1	13.30	0.1	13.30	13.40	2	9,855	0.02%
2023/11/17	0	0.00	10.5	13.35	13.30	-10.5	9,792	-0.11%
2023/11/16	2	13.17	0.1	13.20	13.20	1.9	9,644	0.02%
2023/11/14	6.8	13.02	150.6	13.00	13.00	-143.9	9,649	-1.49%	大賣/鉅額交易
2023/11/13	0	0.00	150	13.02	13.05	-150	9,988	-1.50%	大賣/鉅額交易
2023/11/10	15	13.03	0	13.05	13.00	15	10,603	0.14%
2023/11/09	0	0.00	100	13.08	13.10	-100	11,007	-0.91%
2023/11/08	4.2	13.07	50	13.05	13.10	-45.8	11,476	-0.40%
2023/11/07	3	13.15	0	0.00	13.15	3	11,620	0.03%
2023/11/06	0.1	13.20	52	13.20	13.20	-51.9	11,718	-0.44%
2023/11/03	0.1	13.00	100.5	13.05	13.10	-100.4	11,840	-0.85%
2023/11/02	5.1	12.90	0	0.00	12.90	5.1	12,187	0.04%
2023/10/31	2	12.78	2.2	12.90	12.75	-0.2	12,229	0.00%
2023/10/30	11	12.85	0	0.00	12.85	11	12,456	0.09%
2023/10/27	0.2	12.90	0.6	12.88	12.80	-0.4	12,467	0.00%
2023/10/26	13.1	12.75	0.5	12.75	12.70	12.6	12,772	0.10%
2023/10/25	4	12.88	0	0.00	12.85	4	12,845	0.03%
2023/10/24	9.3	12.82	2	12.85	12.80	7.3	13,276	0.05%
2023/10/23	3.3	12.90	0	0.00	12.90	3.3	13,392	0.02%
2023/10/20	7	12.87	1	13.00	13.00	6	13,534	0.04%
2023/10/19	0.2	13.10	0	0.00	13.05	0.2	13,402	0.00%
2023/10/18	2	13.18	10.6	13.20	13.20	-8.6	13,425	-0.06%
2023/10/17	2	13.28	0	0.00	13.20	2	13,419	0.01%
2023/10/16	7	13.32	0	0.00	13.30	7	13,598	0.05%
2023/10/13	2	13.33	0	0.00	13.35	2	13,918	0.01%
2023/10/12	0.6	13.45	0.1	13.45	13.45	0.5	14,076	0.00%
2023/10/11	2.2	13.35	15.4	13.37	13.40	-13.2	14,094	-0.09%
2023/10/06	23.1	13.25	0.1	13.20	13.25	23	14,117	0.16%
2023/10/05	2	13.05	1	13.10	13.05	1	14,290	0.01%
2023/10/04	42.3	13.05	0	0.00	13.00	42.3	14,432	0.29%
2023/10/03	10.3	13.20	1	13.25	13.15	9.3	14,419	0.06%
2023/10/02	2	13.25	50	13.25	13.30	-48	14,589	-0.33%
2023/09/28	2.1	13.23	1	13.25	13.20	1.1	14,817	0.01%
2023/09/27	11	13.15	0	0.00	13.15	11	14,913	0.07%
2023/09/26	1.3	13.25	0	0.00	13.20	1.3	15,006	0.01%
2023/09/25	10	13.35	1.1	13.31	13.35	8.9	15,014	0.06%
2023/09/22	1	13.10	0	0.00	13.20	1	15,093	0.01%
2023/09/21	8.4	13.31	0.1	13.35	13.25	8.3	15,103	0.06%
2023/09/20	0.1	13.50	0	0.00	13.45	0.1	14,960	0.00%
2023/09/19	0	0.00	2.3	13.55	13.50	-2.3	15,038	-0.01%
2023/09/18	0	0.00	2	13.55	13.55	-2	15,178	-0.01%
2023/09/15	0.8	13.60	5.6	13.60	13.60	-4.9	15,265	-0.03%
2023/09/14	166.9	13.60	1	13.55	13.60	165.9	15,208	1.09%	大買/鉅額交易
2023/09/13	10.1	13.45	23	13.46	13.45	-12.9	15,274	-0.08%
2023/09/12	1	13.40	0	0.00	13.40	1	15,711	0.01%
2023/09/11	3.2	13.35	0	0.00	13.35	3.2	15,744	0.02%
2023/09/07	3.1	13.35	0	0.00	13.35	3.1	15,850	0.02%
2023/09/06	8	13.35	0	0.00	13.35	8	16,189	0.05%
2023/09/05	3.1	13.45	0	0.00	13.45	3.1	16,350	0.02%
2023/09/04	1.9	13.47	5	13.50	13.50	-3.2	16,445	-0.02%
2023/09/01	2.2	13.52	5	13.50	13.45	-2.8	16,718	-0.02%
2023/08/31	25.6	13.54	1	13.50	13.35	24.6	16,781	0.15%
2023/08/30	5	13.90	2	13.90	13.90	3	16,689	0.02%
2023/08/29	1	13.90	0	0.00	13.90	1	16,603	0.01%
2023/08/28	0.7	13.90	3.2	13.86	13.85	-2.5	16,659	-0.01%
2023/08/25	2	13.83	0	0.00	13.80	2	16,976	0.01%
2023/08/24	5	13.85	0	0.00	13.80	5	17,196	0.03%
2023/08/23	1	13.80	0	0.00	13.75	1	17,307	0.01%
2023/08/22	5.4	13.75	0	0.00	13.80	5.4	17,432	0.03%
2023/08/21	2	13.75	20	13.80	13.75	-18	17,541	-0.10%
2023/08/18	6.7	13.68	0	0.00	13.65	6.7	17,540	0.04%
2023/08/17	3.2	13.60	0.9	13.58	13.65	2.3	17,476	0.01%
2023/08/16	31.6	13.56	2	13.55	13.50	29.6	17,206	0.17%
2023/08/15	94.8	13.80	4.5	13.78	13.80	90.3	16,752	0.54%
2023/08/14	54.4	13.98	3	13.95	13.95	51.4	16,693	0.31%
2023/08/11	10	14.20	30	14.15	14.20	-20	16,535	-0.12%
2023/08/10	5.6	14.18	3.6	14.16	14.25	2	16,533	0.01%
2023/08/09	22	14.10	0	0.00	14.20	22	16,585	0.13%
2023/08/08	47.6	14.15	0	14.15	14.15	47.5	16,420	0.29%
2023/08/07	27.8	14.30	0	0.00	14.35	27.8	16,195	0.17%
2023/08/04	0.7	14.30	30.4	14.34	14.30	-29.7	16,266	-0.18%
2023/08/02	1.3	14.27	25	14.32	14.25	-23.8	16,308	-0.15%
2023/08/01	0	0.00	30	14.50	14.55	-30	16,121	-0.19%
2023/07/31	6.3	14.44	1	14.50	14.40	5.3	16,196	0.03%
2023/07/28	2	14.38	0	0.00	14.45	2	15,895	0.01%
2023/07/27	16.5	14.40	6.6	14.50	14.50	9.9	15,738	0.06%
2023/07/26	0	0.00	7.1	14.26	14.30	-7.1	15,432	-0.05%
2023/07/25	6.2	14.10	1	14.10	14.15	5.2	15,296	0.03%
2023/07/24	70.3	14.15	0	0.00	14.10	70.3	15,144	0.46%
2023/07/21	2	14.28	0	0.00	14.25	2	15,017	0.01%
2023/07/20	0.4	14.25	14.1	14.26	14.25	-13.7	15,085	-0.09%
2023/07/19	10	14.30	4	14.30	14.25	6	15,029	0.04%
2023/07/18	0	0.00	25	14.30	14.30	-25	14,937	-0.17%
2023/07/17	0	0.00	3	14.10	14.20	-3	14,741	-0.02%
2023/07/14	0.1	14.10	24	14.10	14.10	-23.9	14,680	-0.16%
2023/07/13	5.8	14.01	0.1	14.00	14.00	5.7	14,754	0.04%
2023/07/12	13.3	14.06	0	0.00	14.05	13.3	14,756	0.09%
2023/07/11	4	14.15	20	14.20	14.20	-16	14,772	-0.11%
2023/07/10	0.7	14.15	1	14.20	14.15	-0.3	14,848	0.00%
2023/07/07	19.3	13.98	3	14.02	14.05	16.3	15,060	0.11%
2023/07/06	21	14.10	0	0.00	14.10	21	15,328	0.14%
2023/07/05	1.1	14.25	0	0.00	14.30	1.1	15,200	0.01%
2023/07/04	4.9	14.25	15.2	14.30	14.30	-10.3	15,200	-0.07%
2023/07/03	0.2	14.30	2	14.30	14.30	-1.8	15,331	-0.01%
2023/06/30	0	0.00	4	14.20	14.25	-4	15,665	-0.03%
2023/06/29	0	0.00	0.1	14.15	14.20	-0.1	15,681	0.00%
2023/06/28	0	0.00	1.4	14.18	14.20	-1.4	15,748	-0.01%
2023/06/27	1.8	14.11	0.1	14.10	14.10	1.7	15,799	0.01%
2023/06/26	0.1	14.10	20	14.10	14.10	-19.9	15,936	-0.12%
2023/06/21	1	14.15	0	0.00	14.20	1	16,064	0.01%
2023/06/20	1	14.15	0	0.00	14.20	1	16,188	0.01%
2023/06/19	20.4	14.03	5	14.10	14.10	15.4	16,521	0.09%
2023/06/16	10.3	14.15	0	0.00	14.10	10.3	17,043	0.06%
2023/06/15	1	14.30	5	14.30	14.30	-4	17,340	-0.02%
2023/06/14	0	0.00	11.7	14.30	14.30	-11.7	18,580	-0.06%
2023/06/13	0.1	14.25	14.2	14.27	14.25	-14.1	22,190	-0.06%
2023/06/12	0.1	14.30	15.1	14.28	14.25	-15	22,395	-0.07%
2023/06/09	0	0.00	5	14.20	14.25	-5	22,676	-0.02%
2023/06/07	2.1	14.22	3.5	14.24	14.25	-1.4	23,254	-0.01%
2023/06/06	6.7	14.15	1	14.15	14.10	5.7	23,226	0.02%
2023/06/05	7.7	14.09	5	14.15	14.15	2.7	23,292	0.01%
2023/06/02	3.2	14.00	6.2	14.01	14.00	-3	23,192	-0.01%
2023/06/01	1.5	14.00	2	14.00	14.00	-0.5	23,304	0.00%
2023/05/31	1.1	13.95	0.2	14.00	14.10	0.9	23,959	0.00%
2023/05/30	2.6	13.98	0	0.00	13.95	2.6	24,096	0.01%
2023/05/26	1.1	14.00	12	14.09	14.05	-11	25,304	-0.04%
2023/05/25	9.2	14.03	10	14.05	14.05	-0.8	26,087	0.00%
2023/05/24	7.6	14.11	2	14.10	14.15	5.6	26,755	0.02%
2023/05/23	0.3	14.28	6	14.25	14.25	-5.7	26,782	-0.02%
2023/05/22	6.3	14.22	0	0.00	14.25	6.3	27,071	0.02%
2023/05/19	10.7	14.20	1	14.25	14.20	9.7	27,058	0.04%
2023/05/18	1.2	14.21	65	14.20	14.25	-63.8	27,030	-0.24%
2023/05/17	0.9	14.00	8.1	14.09	14.10	-7.2	26,873	-0.03%
2023/05/15	15	13.82	0	0.00	13.90	15	27,224	0.06%
2023/05/12	19	13.81	3	13.85	13.85	16	27,201	0.06%
2023/05/11	14.3	13.88	0	0.00	13.90	14.3	27,265	0.05%
2023/05/10	33.1	13.93	0	0.00	13.95	33.1	27,236	0.12%
2023/05/09	13.2	14.00	27	14.05	14.00	-13.9	27,606	-0.05%
2023/05/08	7.3	14.08	3	14.05	14.05	4.3	27,581	0.02%
2023/05/05	11.2	14.04	1.7	13.97	14.05	9.5	27,759	0.03%
2023/05/04	0.1	13.90	1	14.00	14.00	-1	27,817	0.00%
2023/05/03	1.1	14.00	2.9	13.95	13.95	-1.8	27,939	-0.01%
2023/05/02	3.2	14.00	7.5	14.04	14.05	-4.3	28,106	-0.02%
2023/04/28	1	13.90	17	13.94	13.95	-16	28,418	-0.06%
2023/04/27	9	13.85	0	0.00	13.90	9	28,449	0.03%
2023/04/26	10	13.85	2	13.90	13.90	8	28,829	0.03%
2023/04/25	2.5	13.82	6.5	13.85	13.85	-4	28,906	-0.01%
2023/04/24	3	13.87	29	13.85	13.90	-26	28,892	-0.09%
2023/04/21	12	13.76	0.5	13.85	13.80	11.5	29,097	0.04%
2023/04/20	29.3	13.75	0	0.00	13.80	29.3	29,579	0.10%
2023/04/19	2.3	13.81	0	0.00	13.85	2.3	30,165	0.01%
2023/04/18	3.5	13.90	2	13.85	13.90	1.5	30,042	0.00%
2023/04/17	33.5	13.94	5	13.94	13.95	28.5	29,966	0.10%
2023/04/14	3.5	13.91	20.8	13.95	13.95	-17.3	29,827	-0.06%
2023/04/13	20.1	13.90	11.1	13.90	13.95	9	29,723	0.03%
2023/04/12	12.6	13.82	0.1	13.80	13.85	12.5	29,626	0.04%
2023/04/11	23.6	13.71	11.6	13.79	13.80	12	29,431	0.04%
2023/04/10	21	13.35	20	13.39	13.45	1	29,026	0.00%
2023/04/07	1.3	13.41	1	13.50	13.40	0.3	29,014	0.00%
2023/04/06	43.1	13.38	15	13.43	13.45	28.1	28,917	0.10%
2023/03/31	11.3	13.30	2.5	13.38	13.45	8.8	28,685	0.03%
2023/03/30	71	13.24	0	0.00	13.25	71	28,308	0.25%
2023/03/29	1	13.15	0	0.00	13.25	1	28,289	0.00%
2023/03/27	6.3	13.08	0.7	13.15	13.20	5.6	28,513	0.02%
2023/03/24	3.9	13.16	2	13.20	13.20	1.9	28,595	0.01%
2023/03/23	23.8	13.25	1.5	13.27	13.30	22.3	28,463	0.08%
2023/03/22	190.1	13.30	33	13.29	13.30	157.1	28,483	0.55%	大買/鉅額交易
2023/03/21	12.4	13.20	3	13.22	13.25	9.4	28,224	0.03%
2023/03/20	154.3	12.94	71	12.84	12.95	83.3	27,781	0.30%	大買/
2023/03/17	139.9	12.72	51.4	12.76	12.80	88.6	27,322	0.32%	大買/
2023/03/16	709.7	12.82	11.8	12.71	12.70	697.9	26,504	2.63%	大買/鉅額交易
2023/03/15	28	14.09	7.1	14.07	14.00	20.9	23,843	0.09%
2023/03/14	10.5	14.05	36	14.05	14.05	-25.5	24,110	-0.11%
2023/03/13	12.3	14.22	22.7	14.27	14.30	-10.4	23,728	-0.04%
2023/03/10	6.3	14.45	1.2	14.41	14.50	5.2	23,591	0.02%
2023/03/09	4.3	14.55	104	14.65	14.65	-99.7	24,567	-0.41%	大賣/
2023/03/08	7	14.56	3.1	14.57	14.65	3.9	31,210	0.01%
2023/03/07	1.4	14.48	454	14.55	14.60	-452.6	31,561	-1.43%	大賣/鉅額交易
2023/03/06	12.3	14.48	0	0.00	14.50	12.3	31,889	0.04%
2023/03/03	28.2	14.35	1	14.40	14.40	27.2	32,117	0.08%
2023/03/02	7.3	14.55	1	14.55	14.65	6.3	31,913	0.02%
2023/03/01	25	14.65	60.3	14.79	14.80	-35.3	31,936	-0.11%
2023/02/24	2.7	14.29	0	0.00	14.40	2.7	31,427	0.01%
2023/02/23	17	14.44	66.1	14.43	14.40	-49.1	31,242	-0.16%
2023/02/22	1.8	14.12	27.9	14.19	14.20	-26.1	30,649	-0.08%
2023/02/21	0	0.00	34.3	13.91	13.95	-34.3	30,113	-0.11%
2023/02/20	1	13.80	14	13.98	14.00	-13	30,767	-0.04%
2023/02/17	5.5	13.77	0	0.00	13.80	5.5	30,761	0.02%
2023/02/16	20.3	13.80	3	13.80	13.70	17.3	31,054	0.06%
2023/02/15	2	13.80	7.2	13.69	13.70	-5.2	31,915	-0.02%
2023/02/14	0	0.00	13.1	13.75	13.80	-13.1	32,032	-0.04%
2023/02/13	9.7	13.55	23.4	13.62	13.75	-13.7	32,530	-0.04%
2023/02/10	2	13.40	0	0.00	13.45	2	32,387	0.01%
2023/02/09	11	13.35	12.3	13.40	13.35	-1.3	32,615	0.00%
2023/02/08	6	13.37	0	0.00	13.35	6	32,683	0.02%
2023/02/07	2	13.43	21	13.48	13.40	-19	32,751	-0.06%
2023/02/06	2.3	13.15	10	13.20	13.15	-7.8	32,462	-0.02%
2023/02/03	1.2	13.24	1	13.15	13.25	0.2	32,754	0.00%
2023/02/02	2	13.25	4	13.29	13.25	-2	32,713	-0.01%
2023/02/01	11	13.35	56.7	13.39	13.35	-45.7	32,824	-0.14%
2023/01/31	3	13.45	3	13.45	13.35	0	32,899	0.00%
2023/01/30	31.3	13.40	5.5	13.45	13.55	25.8	32,867	0.08%
2023/01/17	0	0.00	2.8	13.44	13.45	-2.8	32,782	-0.01%
2023/01/16	1	13.50	1.6	13.45	13.45	-0.6	32,943	0.00%
2023/01/13	0.3	13.30	11	13.35	13.30	-10.8	33,036	-0.03%
2023/01/12	1	13.30	7	13.30	13.30	-6	33,731	-0.02%
2023/01/11	5	13.35	11	13.35	13.35	-6	33,883	-0.02%
2023/01/10	29	13.25	25.4	13.32	13.35	3.6	33,922	0.01%
2023/01/09	2	13.15	37	13.13	13.20	-35	34,169	-0.10%
2023/01/06	0	0.00	7	13.00	12.95	-7	33,944	-0.02%
2023/01/04	2	13.00	10.1	12.95	12.95	-8.1	35,213	-0.02%
2022/12/30	10	13.00	3	13.00	12.95	7	35,721	0.02%
2022/12/29	5	12.80	4	12.85	12.85	1	36,228	0.00%
2022/12/28	1	12.90	105	12.85	12.90	-104	36,336	-0.29%	大賣/鉅額交易
2022/12/27	0	0.00	10	13.00	12.95	-10	36,603	-0.03%
2022/12/23	0	0.00	3	12.90	12.90	-3	37,208	-0.01%
2022/12/22	0	0.00	4	13.00	12.95	-4	37,649	-0.01%
2022/12/21	1	12.95	0	0.00	12.90	1	38,268	0.00%
2022/12/20	53	12.96	0	0.00	13.00	53	38,560	0.14%
2022/12/19	0	0.00	14	12.99	13.10	-14	38,902	-0.04%
2022/12/16	0	0.00	42	13.00	13.05	-42	39,253	-0.11%
2022/12/15	0	0.00	5	13.00	12.95	-5	39,758	-0.01%
2022/12/14	47	12.95	0	0.00	13.00	47	39,966	0.12%
2022/12/13	103	13.05	1	12.95	12.90	102	39,996	0.25%	大買/鉅額交易
2022/12/12	5	12.95	57	13.00	13.00	-52	39,892	-0.13%
2022/12/09	10	12.85	50.4	12.96	13.00	-40.4	39,932	-0.10%
2022/12/08	30	12.79	0	0.00	12.75	30	39,854	0.08%
2022/12/07	10.6	13.05	36.9	13.02	13.05	-26.3	39,843	-0.07%
2022/12/05	6	12.77	0	0.00	12.75	6	40,374	0.01%
2022/12/02	16	12.81	1	12.90	12.90	15	40,494	0.04%
2022/12/01	67	12.88	51.1	13.01	13.00	15.9	40,339	0.04%
2022/11/30	2	12.70	41.4	12.92	13.10	-39.4	39,172	-0.10%
2022/11/29	32	12.70	0	0.00	12.65	32	32,392	0.10%
2022/11/28	2	12.60	13.1	12.60	12.70	-11.1	32,085	-0.03%
2022/11/25	3	12.65	5	12.68	12.60	-2	31,790	-0.01%
2022/11/24	11	12.68	49	12.74	12.65	-38	31,530	-0.12%
2022/11/23	16.6	12.80	20	12.80	12.75	-3.4	31,243	-0.01%
2022/11/22	2	12.85	2.6	12.79	12.75	-0.6	31,072	0.00%
2022/11/21	1.4	12.70	6	12.75	12.75	-4.6	30,788	-0.01%
2022/11/18	8.2	12.65	9	12.70	12.65	-0.8	30,589	0.00%
2022/11/17	0.4	12.65	34	12.60	12.65	-33.6	30,543	-0.11%
2022/11/16	1.4	12.59	15	12.70	12.55	-13.6	30,357	-0.04%
2022/11/15	2.7	12.56	3	12.55	12.55	-0.3	29,658	0.00%
2022/11/14	12.4	12.60	2.1	12.60	12.60	10.3	29,585	0.03%
2022/11/11	11.3	12.55	9.1	12.65	12.60	2.2	29,497	0.01%
2022/11/10	3	12.35	1	12.35	12.40	2	28,694	0.01%
2022/11/09	28	12.51	3	12.50	12.45	25	28,685	0.09%
2022/11/08	0	0.00	4	12.40	12.40	-4	28,618	-0.01%
2022/11/07	3	12.20	11	12.20	12.20	-8	28,777	-0.03%
2022/11/04	0	0.00	5	12.05	12.00	-5	29,449	-0.02%
2022/11/02	3	11.97	23	11.97	12.00	-20	29,917	-0.07%
2022/10/31	23	12.04	15	12.05	11.95	8	29,750	0.03%
2022/10/28	7	11.96	0	0.00	11.95	7	29,733	0.02%
2022/10/27	9	12.15	0	0.00	12.15	9	29,723	0.03%
2022/10/26	23	12.17	15	12.20	12.15	8	30,098	0.03%
2022/10/25	0	0.00	3	12.15	12.10	-3	30,738	-0.01%
2022/10/24	0	0.00	11	12.15	12.15	-11	30,913	-0.04%
2022/10/21	0	0.00	4	12.06	12.05	-4	31,132	-0.01%
2022/10/20	6	11.72	1	11.80	11.70	5	30,880	0.02%
2022/10/19	1.1	12.00	48.7	11.95	11.85	-47.6	30,356	-0.16%
2022/10/18	1	11.90	3	12.05	12.00	-2	30,391	-0.01%
2022/10/17	38	11.80	0	0.00	11.90	38	30,381	0.13%
2022/10/14	1	12.35	10.4	12.40	12.30	-9.4	29,670	-0.03%
2022/10/13	29	12.42	6	12.41	12.30	23	29,490	0.08%
2022/10/12	2.6	12.72	27.3	12.79	12.75	-24.8	28,844	-0.09%
2022/10/11	13	12.61	18.2	12.66	12.65	-5.2	28,717	-0.02%
2022/10/07	1.3	12.75	0.2	12.77	12.80	1.2	28,503	0.00%
2022/10/06	1.7	12.80	28.3	12.79	12.85	-26.6	28,387	-0.09%
2022/10/05	5.6	12.61	87	12.61	12.65	-81.4	28,018	-0.29%
2022/10/04	40	12.55	43	12.60	12.60	-3	27,977	-0.01%
2022/10/03	5	12.55	11.2	12.55	12.55	-6.2	27,645	-0.02%
2022/09/29	1	12.50	42	12.63	12.65	-41	27,574	-0.15%
2022/09/28	8.4	12.46	5	12.48	12.45	3.4	27,384	0.01%
2022/09/27	19.1	12.60	6	12.65	12.70	13.1	26,904	0.05%
2022/09/26	5.2	12.60	24	12.61	12.70	-18.8	26,817	-0.07%
2022/09/23	16.4	12.73	32.1	12.75	12.80	-15.7	26,909	-0.06%
2022/09/22	39	12.59	43.4	12.73	12.80	-4.4	26,598	-0.02%
2022/09/21	2	12.45	1.5	12.54	12.55	0.5	25,918	0.00%
2022/09/20	11.4	12.45	20	12.40	12.45	-8.6	25,696	-0.03%
2022/09/19	0.1	12.40	0	0.00	12.35	0.1	25,589	0.00%
2022/09/16	3.2	12.42	9	12.45	12.40	-5.8	25,776	-0.02%
2022/09/15	2	12.38	0	0.00	12.40	2	25,850	0.01%
2022/09/14	14	12.24	0	0.00	12.30	14	25,889	0.05%
2022/09/13	56.8	12.55	26.6	12.42	12.35	30.2	25,796	0.12%
2022/09/12	55.5	12.70	9	12.66	12.70	46.5	25,451	0.18%
2022/09/08	1.3	12.94	58.5	12.85	12.95	-57.3	25,411	-0.23%
2022/09/07	10.6	12.78	22.6	12.80	12.80	-12	25,755	-0.05%
2022/09/06	0	0.00	2	12.85	12.85	-2	25,666	-0.01%
2022/09/05	0	0.00	11	12.81	12.85	-11	25,927	-0.04%
2022/09/02	1	12.85	0	0.00	12.85	1	26,181	0.00%
2022/09/01	39.5	12.78	10	12.85	12.80	29.5	26,109	0.11%
2022/08/31	2	12.80	9.9	12.83	12.85	-7.9	25,965	-0.03%
2022/08/30	9	12.77	1.7	12.85	12.85	7.3	25,837	0.03%
2022/08/29	11	12.64	0	0.00	12.80	11	25,673	0.04%
2022/08/26	2.5	12.78	1	12.75	12.75	1.5	25,500	0.01%
2022/08/25	32.4	12.75	5	12.76	12.75	27.4	25,546	0.11%
2022/08/24	2	12.70	3	12.65	12.65	-1	25,672	0.00%
2022/08/23	12	12.50	0	0.00	12.50	12	25,666	0.05%
2022/08/19	7	12.54	0.2	12.55	12.55	6.8	26,201	0.03%
2022/08/18	9.1	12.61	11.5	12.65	12.60	-2.4	26,129	-0.01%
2022/08/17	7.4	12.75	15	12.77	12.70	-7.6	26,044	-0.03%
2022/08/16	6	12.70	4	12.65	12.70	2	26,263	0.01%
2022/08/15	11.3	12.77	24.4	12.80	12.80	-13	26,302	-0.05%
2022/08/12	2	12.95	7.2	12.95	12.95	-5.2	25,890	-0.02%
2022/08/11	2.1	12.90	156	12.91	12.95	-153.9	25,664	-0.60%	大賣/鉅額交易
2022/08/10	13	12.50	1	12.55	12.55	12	25,217	0.05%
2022/08/09	0.1	12.20	5	12.29	12.35	-4.9	24,954	-0.02%
2022/08/08	4	12.20	1	12.15	12.20	3	25,289	0.01%
2022/08/05	0	0.00	1	12.10	12.20	-1	25,866	0.00%
2022/08/04	8.3	11.87	8	11.86	12.00	0.3	26,426	0.00%
2022/08/03	7	11.90	4	11.95	11.90	3	26,604	0.01%
2022/08/02	59	12.00	4	11.99	12.00	55	27,434	0.20%
2022/08/01	15	12.50	7.6	12.46	12.50	7.4	28,609	0.03%
2022/07/29	20	12.40	1.4	12.40	12.40	18.6	28,753	0.06%
2022/07/28	6.5	12.30	32	12.39	12.40	-25.5	29,063	-0.09%
2022/07/27	0	0.00	16	12.21	12.25	-16	28,714	-0.06%
2022/07/26	2.5	12.16	7	12.15	12.20	-4.5	28,726	-0.02%
2022/07/25	0	0.00	13	11.96	12.20	-13	28,886	-0.05%
2022/07/21	1	11.65	0	0.00	11.80	1	29,771	0.00%
2022/07/20	29.2	11.86	1	11.80	11.70	28.2	30,255	0.09%
2022/07/19	5	11.80	11	11.85	11.75	-6	31,332	-0.02%
2022/07/18	0.5	11.60	0	0.00	11.60	0.5	33,225	0.00%
2022/07/15	10	11.45	0	0.00	11.45	10	33,496	0.03%
2022/07/14	0	0.00	1	11.55	11.60	-1	34,212	0.00%
2022/07/13	6	11.58	15	11.68	11.55	-9	34,828	-0.03%
2022/07/12	0	0.00	3	11.40	11.45	-3	36,695	-0.01%
2022/07/11	1	11.50	7	11.50	11.50	-6	37,752	-0.02%
2022/07/08	1	11.60	55	11.60	11.50	-54	40,259	-0.13%
2022/07/07	2	11.40	1	11.45	11.35	1	41,252	0.00%
2022/07/06	96	11.35	30	11.30	11.30	66	43,611	0.15%
2022/07/05	15	11.48	3	11.55	11.55	12	46,829	0.03%
2022/07/04	2	11.45	0	0.00	11.35	2	49,139	0.00%
2022/07/01	9.1	11.35	2	11.25	11.30	7.1	52,166	0.01%
2022/06/30	17	11.59	1	11.65	11.55	16	53,085	0.03%
2022/06/29	3	11.68	11	11.78	11.80	-8	53,692	-0.01%
2022/06/28	3	11.80	1.5	11.77	11.75	1.5	54,521	0.00%
2022/06/27	6	11.89	35	11.86	11.85	-29	55,479	-0.05%
2022/06/24	33	11.85	2	11.90	11.80	31	56,383	0.05%
2022/06/23	0	0.00	45	11.72	11.75	-45	57,833	-0.08%
2022/06/22	11.2	11.87	0	0.00	11.70	11.2	58,833	0.02%
2022/06/21	0.5	11.85	9	11.84	11.90	-8.5	59,701	-0.01%
2022/06/20	32.1	11.68	50	11.60	11.55	-17.9	61,376	-0.03%
2022/06/17	26.3	11.90	0	0.00	11.95	26.3	61,274	0.04%
2022/06/16	22	12.42	29	12.48	12.20	-7	62,224	-0.01%
2022/06/15	10	12.30	17	12.28	12.25	-7	63,451	-0.01%
2022/06/14	3	12.15	9	12.13	12.20	-6	63,815	-0.01%
2022/06/13	24	11.95	3	12.00	12.00	21	63,799	0.03%
2022/06/10	0	0.00	1.1	12.10	12.15	-1.1	63,772	0.00%
2022/06/09	23	12.16	2	12.10	12.20	21	63,967	0.03%
2022/06/08	3.5	12.11	0.6	12.15	12.15	2.9	64,113	0.00%
2022/06/06	3	12.15	0	0.00	12.20	3	65,264	0.00%
2022/06/02	5	12.07	0	0.00	12.10	5	66,074	0.01%
2022/06/01	20.5	12.16	3	12.30	12.10	17.5	67,225	0.03%
2022/05/30	2	12.40	1	12.40	12.50	1	67,580	0.00%
2022/05/27	0	0.00	10	12.25	12.30	-10	67,699	-0.01%
2022/05/26	9	12.04	0	0.00	12.10	9	68,364	0.01%
2022/05/25	2	12.05	0	0.00	12.10	2	69,034	0.00%
2022/05/24	1	12.10	6.5	12.18	12.10	-5.5	70,115	-0.01%
2022/05/23	0.5	11.95	25	12.09	12.05	-24.5	70,133	-0.03%
2022/05/20	0	0.00	44	12.01	12.00	-44	70,981	-0.06%
2022/05/19	0	0.00	31	11.76	11.95	-31	71,285	-0.04%
2022/05/18	41	11.91	12	12.08	12.10	29	71,812	0.04%
2022/05/17	0	0.00	38	11.85	11.85	-38	73,342	-0.05%
2022/05/16	31	11.70	14.3	11.79	11.85	16.7	73,675	0.02%
2022/05/13	3	11.47	14	11.53	11.50	-11	73,941	-0.01%
2022/05/12	18.5	11.48	2	11.40	11.40	16.5	75,124	0.02%
2022/05/11	20.3	11.86	16	11.83	11.85	4.3	76,703	0.01%
2022/05/10	19.3	11.70	19	11.91	11.90	0.3	76,668	0.00%
2022/05/09	43.7	11.79	54	11.71	11.65	-10.3	75,733	-0.01%
2022/05/06	17.1	12.11	4.1	12.14	12.15	13	74,503	0.02%
2022/05/05	51.3	12.51	74	12.48	12.45	-22.7	74,101	-0.03%
2022/05/04	4	12.65	69.6	12.69	12.65	-65.6	73,468	-0.09%
2022/05/03	13.2	12.63	14	12.60	12.65	-0.8	73,638	0.00%
2022/04/29	17.3	12.77	37	12.85	12.75	-19.8	73,948	-0.03%
2022/04/28	4	12.51	5	12.61	12.70	-1	73,954	0.00%
2022/04/27	11.7	12.60	27	12.56	12.60	-15.4	73,848	-0.02%
2022/04/26	38.1	12.89	14	12.91	12.90	24.1	73,441	0.03%
2022/04/25	172.1	12.74	7	12.82	12.80	165.1	73,357	0.23%	大買/鉅額交易
2022/04/22	195.1	12.94	79.4	12.94	13.15	115.8	72,550	0.16%	大買/鉅額交易
2022/04/21	30	12.48	40.4	12.41	12.50	-10.4	71,267	-0.01%
2022/04/20	5.1	12.52	65.5	12.51	12.70	-60.4	72,078	-0.08%
2022/04/19	13.1	12.62	21	12.66	12.60	-7.9	72,110	-0.01%
2022/04/18	192.1	12.56	74	12.67	12.55	118.1	73,264	0.16%	大買/鉅額交易
2022/04/15	123.4	13.16	111	13.10	13.10	12.4	71,864	0.02%	大買/大賣/
2022/04/14	127.2	13.17	33	13.06	13.05	94.2	71,552	0.13%	大買/
2022/04/13	73.8	13.63	30.4	13.55	13.60	43.4	69,236	0.06%
2022/04/12	123.3	13.66	33	13.75	13.70	90.3	68,126	0.13%	大買/
2022/04/11	90.8	14.17	70.1	14.20	14.25	20.7	65,855	0.03%
2022/04/08	14.6	13.65	49	13.69	13.85	-34.4	62,694	-0.05%
2022/04/07	142.3	13.46	98.6	13.53	13.20	43.8	60,620	0.07%	大買/
2022/04/06	33.4	13.26	24	13.09	13.40	9.4	57,848	0.02%
2022/04/01	34	12.94	6	12.95	12.95	28	56,666	0.05%
2022/03/31	163.2	12.83	16	12.83	12.85	147.2	55,887	0.26%	大買/鉅額交易
2022/03/30	49.1	12.84	44.2	12.81	12.85	5	55,075	0.01%
2022/03/29	88.1	12.93	4.6	12.86	12.90	83.5	54,101	0.15%
2022/03/28	18.1	12.59	35.2	12.84	12.95	-17	53,147	-0.03%
2022/03/25	28	12.60	30	12.58	12.60	-2	51,543	0.00%
2022/03/24	30.7	12.70	17	12.71	12.75	13.7	50,376	0.03%
2022/03/23	18	12.60	52.1	12.47	12.70	-34.1	49,443	-0.07%
2022/03/22	32.2	12.07	8	12.10	12.20	24.2	47,518	0.05%
2022/03/21	23	12.07	44.9	12.03	12.10	-21.9	46,878	-0.05%
2022/03/18	35	11.84	89	11.78	11.75	-54	45,209	-0.12%
2022/03/17	21	11.44	0	0.00	11.45	21	43,396	0.05%
2022/03/16	5	11.26	4.9	11.26	11.30	0.1	42,969	0.00%
2022/03/15	8	11.26	0	0.00	11.30	8	42,664	0.02%
2022/03/14	1	11.25	4	11.29	11.25	-3	42,591	-0.01%
2022/03/11	5	11.13	38	11.16	11.15	-33	42,403	-0.08%
2022/03/10	2	11.20	10.8	11.20	11.20	-8.8	42,316	-0.02%
2022/03/09	5	10.95	78.4	10.97	10.95	-73.4	41,911	-0.18%
2022/03/08	89	10.81	30.7	10.76	10.75	58.3	41,269	0.14%
2022/03/07	198.4	10.98	2	10.90	10.95	196.4	40,489	0.48%	大買/鉅額交易
2022/03/04	57.3	11.30	10	11.28	11.25	47.3	39,562	0.12%
2022/03/03	14	11.38	22.1	11.49	11.40	-8.1	39,500	-0.02%
2022/03/02	26	11.35	3	11.42	11.45	23	39,333	0.06%
2022/03/01	33	11.37	14.1	11.41	11.40	18.9	38,924	0.05%
2022/02/25	9	10.98	15.1	11.10	11.10	-6.1	38,241	-0.02%
2022/02/24	75	11.06	316	11.14	11.10	-241	37,697	-0.64%	大賣/鉅額交易
2022/02/23	2	11.25	31	11.25	11.30	-29	36,765	-0.08%
2022/02/22	55.2	11.35	7	11.25	11.25	48.2	36,958	0.13%
2022/02/21	46	11.53	4	11.53	11.55	42	37,209	0.11%
2022/02/18	96	11.58	38.1	11.60	11.60	57.9	37,487	0.15%
2022/02/17	147.1	11.55	48.9	11.50	11.50	98.2	36,858	0.27%	大買/
2022/02/16	5	11.20	7.8	11.30	11.20	-2.8	35,204	-0.01%
2022/02/15	39	11.17	6	11.18	11.20	33	34,749	0.09%
2022/02/14	163.2	11.16	70	11.10	11.20	93.2	33,942	0.27%	大買/
2022/02/11	73	11.15	50.6	11.01	11.15	22.4	32,137	0.07%
2022/02/10	5	10.60	1	10.60	10.60	4	29,808	0.01%
2022/02/09	7	10.70	5	10.65	10.65	2	29,472	0.01%
2022/02/08	4	10.73	56	10.59	10.70	-52	29,376	-0.18%
2022/02/07	14	10.40	30	10.47	10.50	-16	28,942	-0.06%
2022/01/26	5	10.35	28	10.34	10.30	-23	28,407	-0.08%
2022/01/25	3	10.25	2.3	10.21	10.25	0.7	28,342	0.00%
2022/01/24	0.1	10.20	22.5	10.37	10.35	-22.4	28,096	-0.08%
2022/01/21	5	10.35	8	10.33	10.35	-3	27,713	-0.01%
2022/01/20	5	10.44	11	10.50	10.50	-6	27,290	-0.02%
2022/01/19	1	10.60	5.4	10.55	10.50	-4.4	26,904	-0.02%
2022/01/18	16	10.62	8	10.68	10.70	8	26,424	0.03%
2022/01/17	44	10.62	1	10.60	10.65	43	25,951	0.17%
2022/01/14	69.1	10.80	12.2	10.70	10.75	56.8	25,421	0.22%
2022/01/13	10	10.67	17.5	10.66	10.85	-7.5	24,736	-0.03%
2022/01/12	23.5	10.54	20.4	10.58	10.55	3.1	23,544	0.01%
2022/01/11	383	10.42	334	10.46	10.50	49	22,728	0.22%	大買/大賣/
2022/01/10	5.2	10.15	7	10.11	10.20	-1.8	21,019	-0.01%
2022/01/07	28	9.99	108.4	10.00	10.00	-80.4	20,423	-0.39%	大賣/
2022/01/06	1	9.90	11	9.89	9.92	-10	19,555	-0.05%
2022/01/05	13	9.85	2	9.88	9.89	11	19,409	0.06%
2022/01/04	9	9.82	1.1	9.84	9.84	7.9	19,371	0.04%
2022/01/03	25	9.89	190.2	9.88	9.87	-165.2	19,063	-0.87%	大賣/鉅額交易
2021/12/30	92	9.98	7	9.94	9.90	85	18,894	0.45%
2021/12/29	5	9.95	4.8	9.97	9.96	0.2	18,786	0.00%
2021/12/28	137	9.88	13	9.90	9.90	124	18,418	0.67%	大買/鉅額交易
2021/12/27	0	0.00	17	9.81	9.81	-17	18,088	-0.09%
2021/12/24	1	9.79	23	9.81	9.78	-22	18,340	-0.12%
2021/12/23	130	9.73	150	9.72	9.75	-20	18,275	-0.11%	大買/大賣/
2021/12/22	2.2	9.73	2	9.73	9.73	0.2	18,373	0.00%
2021/12/21	20	9.69	0.5	9.70	9.70	19.5	18,387	0.11%
2021/12/20	5	9.63	0	0.00	9.66	5	18,381	0.03%
2021/12/17	0	0.00	10	9.67	9.65	-10	18,493	-0.05%
2021/12/16	5	9.63	1	9.63	9.64	4	18,590	0.02%
2021/12/15	2	9.63	0	0.00	9.63	2	18,942	0.01%
2021/12/14	6	9.67	4	9.65	9.64	2	19,213	0.01%
2021/12/13	16	9.72	1	9.72	9.71	15	19,453	0.08%
2021/12/10	2	9.74	0	0.00	9.74	2	19,431	0.01%
2021/12/09	10	9.74	0	0.00	9.76	10	19,562	0.05%
2021/12/08	9	9.75	5	9.75	9.76	4	19,575	0.02%
2021/12/07	2	9.65	3	9.68	9.73	-1	19,505	-0.01%
2021/12/06	0	0.00	3	9.65	9.64	-3	19,782	-0.02%
2021/12/03	2	9.67	94	9.64	9.66	-92	20,897	-0.44%
2021/12/02	8	9.63	18	9.63	9.62	-10	21,843	-0.05%
2021/12/01	29	9.64	3	9.63	9.64	26	22,729	0.11%
2021/11/30	8	9.64	0	0.00	9.60	8	23,108	0.03%
2021/11/29	1.7	9.69	93	9.68	9.68	-91.3	23,208	-0.39%
2021/11/26	9	9.78	4	9.85	9.78	5	23,861	0.02%
2021/11/24	2	9.90	35.8	9.87	9.90	-33.8	31,431	-0.11%
2021/11/23	115	9.91	4	9.88	9.82	111	32,004	0.35%	大買/鉅額交易
2021/11/22	11	9.86	4.6	9.86	9.92	6.4	32,278	0.02%
2021/11/19	14	9.85	132	9.96	9.83	-118	32,184	-0.37%	大賣/鉅額交易
2021/11/18	67.1	9.87	17	9.95	9.95	50.1	32,082	0.16%
2021/11/17	39	9.70	97.4	9.63	9.74	-58.4	30,771	-0.19%
2021/11/16	3	9.59	5	9.60	9.60	-2	30,073	-0.01%
2021/11/15	43.9	9.63	25.2	9.61	9.61	18.7	30,022	0.06%
2021/11/12	10	9.49	0.5	9.51	9.52	9.5	29,755	0.03%
2021/11/11	5	9.49	4.8	9.49	9.49	0.2	29,951	0.00%
2021/11/10	5	9.49	4.1	9.50	9.50	0.9	30,329	0.00%
2021/11/09	1	9.48	0	0.00	9.49	1	30,597	0.00%
2021/11/08	21	9.47	2.3	9.48	9.48	18.7	31,052	0.06%
2021/11/05	2	9.47	13	9.46	9.47	-11	31,889	-0.03%
2021/11/04	6.4	9.47	0.2	9.51	9.47	6.2	32,087	0.02%
2021/11/03	37	9.48	0	0.00	9.50	37	32,136	0.12%
2021/11/02	3	9.50	15	9.52	9.49	-12	32,237	-0.04%
2021/11/01	2	9.47	0	0.00	9.47	2	32,168	0.01%
2021/10/29	1	9.47	0	0.00	9.46	1	32,179	0.00%
2021/10/28	0	0.00	12.3	9.50	9.51	-12.3	32,125	-0.04%
2021/10/27	5	9.50	12	9.50	9.50	-7	32,230	-0.02%
2021/10/26	0	0.00	11	9.53	9.53	-11	32,177	-0.03%
2021/10/25	0	0.00	10	9.50	9.49	-10	32,201	-0.03%
2021/10/21	0	0.00	31	9.52	9.51	-31	32,493	-0.10%
2021/10/20	213	9.51	40	9.53	9.51	173	32,493	0.53%	大買/鉅額交易
2021/10/19	2	9.51	19.1	9.51	9.50	-17.1	32,557	-0.05%
2021/10/18	130	9.51	0	0.00	9.50	130	32,598	0.40%	大買/鉅額交易
2021/10/15	1	9.50	22.3	9.49	9.50	-21.3	32,642	-0.07%
2021/10/14	2.7	9.44	0.6	9.49	9.44	2.2	32,675	0.01%
2021/10/13	3.3	9.46	3.6	9.45	9.44	-0.3	32,887	0.00%
2021/10/08	1	9.50	2	9.51	9.50	-1	33,033	0.00%
2021/10/07	3	9.50	1	9.52	9.53	2	33,112	0.01%
2021/10/06	1	9.44	2	9.44	9.47	-1	33,163	0.00%
2021/10/05	1	9.45	1	9.45	9.44	0	33,129	0.00%
2021/10/04	0.1	9.46	4	9.45	9.47	-3.9	33,084	-0.01%
2021/10/01	24	9.46	2	9.44	9.46	22	33,206	0.07%
2021/09/30	2	9.53	3	9.54	9.56	-1	32,949	0.00%
2021/09/29	0	9.54	10	9.52	9.57	-10	32,979	-0.03%
2021/09/28	10	9.58	4	9.56	9.59	6	32,969	0.02%
2021/09/27	49	9.58	7	9.59	9.55	42	33,024	0.13%
2021/09/24	7	9.59	3.1	9.61	9.59	3.9	33,153	0.01%
2021/09/23	5	9.50	15	9.50	9.59	-10	33,048	-0.03%
2021/09/22	24.1	9.42	1	9.43	9.43	23.1	32,859	0.07%
2021/09/17	2.1	9.65	105	9.66	9.55	-102.9	32,504	-0.32%	大賣/鉅額交易
2021/09/16	0	0.00	12	9.60	9.70	-12	32,248	-0.04%
2021/09/15	22.1	9.56	0	0.00	9.55	22.1	31,979	0.07%
2021/09/14	0.1	9.52	0	0.00	9.56	0.1	31,977	0.00%
2021/09/13	4.1	9.49	0	0.00	9.49	4.1	31,820	0.01%
2021/09/10	5	9.47	0	0.00	9.45	5	31,914	0.02%
2021/09/09	52	9.42	0	0.00	9.40	52	32,094	0.16%
2021/09/08	29.2	9.46	9	9.47	9.44	20.2	31,733	0.06%
2021/09/07	23	9.78	23	9.78	9.82	0	30,699	0.00%
2021/09/06	17	9.81	15	9.81	9.78	2	29,785	0.01%
2021/09/03	6	9.70	15	9.75	9.74	-9	28,869	-0.03%
2021/09/02	2	9.70	1	9.73	9.67	1	28,384	0.00%
2021/09/01	1	9.73	8	9.66	9.73	-7	27,973	-0.03%
2021/08/31	5	9.69	0	0.00	9.69	5	27,120	0.02%
2021/08/30	10.8	9.64	8	9.68	9.75	2.8	19,958	0.01%
2021/08/27	0	0.00	13.1	9.61	9.56	-13.1	19,212	-0.07%
2021/08/26	3	9.52	3	9.54	9.54	0	18,482	0.00%
2021/08/24	32	9.54	0.1	9.57	9.59	31.9	17,924	0.18%
2021/08/23	60	9.61	0	0.00	9.61	60	17,600	0.34%
2021/08/20	1	9.56	1	9.61	9.57	0	17,794	0.00%
2021/08/19	0.5	9.62	0	0.00	9.62	0.5	19,070	0.00%
2021/08/18	0	0.00	8	9.55	9.65	-8	19,009	-0.04%
2021/08/17	0	0.00	7	9.51	9.57	-7	19,062	-0.04%
2021/08/16	0	0.00	28	9.66	9.55	-28	18,842	-0.15%
2021/08/13	0	0.00	1	9.70	9.69	-1	18,673	-0.01%
2021/08/12	24	9.71	0	0.00	9.70	24	18,627	0.13%
2021/08/11	5	9.77	10	9.75	9.82	-5	18,506	-0.03%
2021/08/10	1	9.62	2	9.61	9.65	-1	18,020	-0.01%
2021/08/09	1	9.54	0	0.00	9.57	1	18,282	0.01%
2021/08/06	0	0.00	5.1	9.56	9.57	-5.1	18,375	-0.03%
2021/08/05	1	9.52	5	9.52	9.55	-4	18,660	-0.02%
2021/08/04	13	9.52	0	0.00	9.55	13	19,830	0.07%
2021/08/03	0	0.00	3	9.47	9.50	-3	20,136	-0.01%
2021/07/30	1	9.47	0	0.00	9.49	1	20,546	0.00%
2021/07/29	0	0.00	1.2	9.49	9.48	-1.2	20,647	-0.01%
2021/07/28	3.5	9.47	10	9.54	9.46	-6.5	20,734	-0.03%
2021/07/27	0	0.00	0.9	9.53	9.53	-0.9	21,060	0.00%
2021/07/26	11.4	9.52	1	9.55	9.51	10.4	21,256	0.05%
2021/07/23	0	0.00	5	9.61	9.59	-5	21,324	-0.02%
2021/07/21	1	9.53	5	9.53	9.54	-4	21,449	-0.02%
2021/07/20	11.5	9.57	3.9	9.55	9.54	7.6	21,618	0.03%
2021/07/19	7	9.54	2.1	9.62	9.63	4.9	21,597	0.02%
2021/07/16	6	9.56	1.1	9.51	9.56	4.9	21,899	0.02%
2021/07/15	0	0.00	5	9.49	9.48	-5	21,767	-0.02%
2021/07/14	15	9.47	0	0.00	9.46	15	22,099	0.07%
2021/07/13	14	9.50	0.6	9.50	9.47	13.4	22,917	0.06%
2021/07/12	13	9.50	0.8	9.49	9.49	12.2	23,037	0.05%
2021/07/08	1	9.45	2	9.45	9.48	-1	23,047	0.00%
2021/07/07	11	9.44	0	0.00	9.44	11	23,134	0.05%
2021/07/05	0	0.00	63	9.42	9.46	-63	23,258	-0.27%
2021/07/02	43	9.42	0	0.00	9.40	43	23,253	0.18%
2021/07/01	36	9.42	47	9.45	9.42	-11	23,245	-0.05%
2021/06/30	0	0.00	2.5	9.45	9.45	-2.5	23,302	-0.01%
2021/06/29	7	9.44	0.1	9.43	9.43	7	23,318	0.03%
2021/06/28	7	9.48	0	0.00	9.46	7	23,586	0.03%
2021/06/25	2	9.45	0	0.00	9.44	2	23,805	0.01%
2021/06/24	3	9.44	0	0.00	9.44	3	23,893	0.01%
2021/06/23	0	0.00	38	9.42	9.47	-38	23,854	-0.16%
2021/06/22	8.2	9.38	0	0.00	9.38	8.2	23,842	0.03%
2021/06/21	4.2	9.40	64	9.37	9.36	-59.8	23,768	-0.25%
2021/06/18	10.3	9.41	1	9.41	9.40	9.3	23,606	0.04%
2021/06/17	0	0.00	1	9.46	9.45	-1	23,321	0.00%
2021/06/16	12	9.45	0.5	9.47	9.45	11.5	23,480	0.05%
2021/06/15	2.9	9.49	14.8	9.49	9.49	-11.9	23,388	-0.05%
2021/06/11	0	0.00	1	9.52	9.51	-1	23,504	0.00%
2021/06/10	16	9.51	6	9.52	9.52	10	23,674	0.04%
2021/06/09	1	9.47	15	9.48	9.48	-14	23,698	-0.06%
2021/06/08	17	9.50	16	9.51	9.48	1	23,658	0.00%
2021/06/07	15	9.50	0	0.00	9.51	15	23,796	0.06%
2021/06/04	2.3	9.58	0	0.00	9.61	2.3	23,786	0.01%
2021/06/03	10	9.66	124	9.66	9.65	-114	24,046	-0.47%	大賣/鉅額交易
2021/06/02	1	9.64	2	9.65	9.65	-1	23,997	0.00%
2021/06/01	0	0.00	112.5	9.59	9.59	-112.5	23,803	-0.47%	大賣/鉅額交易
2021/05/31	5	9.59	54	9.60	9.61	-49	23,956	-0.20%
2021/05/28	13	9.51	274	9.54	9.56	-261	24,026	-1.09%	大賣/鉅額交易
2021/05/27	46	9.39	3	9.40	9.39	43	23,860	0.18%
2021/05/26	36	9.42	10	9.43	9.47	26	23,047	0.11%
2021/05/25	76	9.38	0	0.00	9.42	76	23,052	0.33%
2021/05/24	40	9.36	0	0.00	9.37	40	22,981	0.17%
2021/05/21	5	9.37	0.3	9.43	9.41	4.7	22,952	0.02%
2021/05/20	4	9.34	1	9.33	9.35	3	22,791	0.01%
2021/05/19	21	9.38	0	0.00	9.36	21	22,619	0.09%
2021/05/18	12	9.41	0	0.00	9.48	12	22,314	0.05%
2021/05/17	12.1	9.40	9	9.32	9.31	3.1	22,238	0.01%
2021/05/14	0.5	9.63	0.5	9.61	9.63	0	21,804	0.00%
2021/05/13	28	9.54	7	9.60	9.53	21	21,612	0.10%
2021/05/12	4	9.67	45	9.83	9.64	-41	21,153	-0.19%
2021/05/11	2	10.01	10	10.00	9.95	-8	19,954	-0.04%
2021/05/10	12	10.09	43	10.07	10.15	-31	19,577	-0.16%
2021/05/07	18	9.97	19.9	9.97	9.99	-1.9	19,452	-0.01%
2021/05/06	24	9.98	2	9.95	9.92	22	19,365	0.11%
2021/05/05	6.2	9.93	30.3	9.92	9.90	-24.1	19,256	-0.13%
2021/05/04	55	9.86	68	10.00	9.83	-13	19,167	-0.07%
2021/05/03	4	10.13	4	10.15	10.05	0	18,680	0.00%
2021/04/29	5	10.20	5	10.15	10.20	0	18,676	0.00%
2021/04/28	3	10.10	32	10.15	10.15	-29	18,571	-0.16%
2021/04/27	0	0.00	113.4	10.19	10.15	-113.4	18,611	-0.61%	大賣/鉅額交易
2021/04/26	7	10.14	184.1	10.12	10.20	-177.1	18,503	-0.96%	大賣/鉅額交易
2021/04/23	2	10.05	2.1	10.05	10.05	-0.1	18,318	0.00%
2021/04/22	11	10.10	65.1	10.11	10.10	-54.1	18,307	-0.30%
2021/04/21	22	10.09	8	10.05	10.05	14	17,748	0.08%
2021/04/20	98	10.17	11	10.15	10.20	87	17,597	0.49%
2021/04/19	27	10.09	24	10.13	10.20	3	17,294	0.02%
2021/04/16	2	9.95	0	0.00	9.97	2	16,507	0.01%
2021/04/15	5	9.86	0	0.00	9.89	5	16,369	0.03%
2021/04/14	5.6	9.79	7	9.83	9.80	-1.5	16,255	-0.01%
2021/04/13	1	9.88	16	9.87	9.85	-15	16,212	-0.09%
2021/04/12	5	9.81	1	9.85	9.88	4	16,000	0.02%
2021/04/09	11	9.77	121.1	9.78	9.77	-110.1	15,884	-0.69%	大賣/鉅額交易
2021/04/08	21	9.80	2	9.80	9.80	19	15,897	0.12%
2021/04/07	2.8	9.84	0	0.00	9.84	2.8	16,107	0.02%
2021/04/06	10	9.90	13.4	9.91	9.87	-3.4	16,001	-0.02%
2021/04/01	30	9.91	1	9.89	9.93	29	15,792	0.18%
2021/03/31	159	9.97	11	9.95	9.96	148	15,638	0.95%	大買/鉅額交易
2021/03/30	62	10.00	40	10.03	10.00	22	15,260	0.14%
2021/03/29	13	9.89	15	9.91	9.98	-2	15,007	-0.01%
2021/03/26	5	9.86	0	9.85	9.86	5	14,856	0.03%
2021/03/25	50	9.79	3	9.78	9.82	47	14,973	0.31%
2021/03/24	2	9.77	0	0.00	9.76	2	15,066	0.01%
2021/03/23	20	9.73	1	9.73	9.73	19	15,029	0.13%
2021/03/22	14	9.73	1	9.68	9.77	13	15,067	0.09%
2021/03/19	6	9.71	0	0.00	9.69	6	15,238	0.04%
2021/03/18	10.1	9.78	0	0.00	9.76	10.1	15,139	0.07%
2021/03/17	37	9.79	11	9.80	9.77	26	15,139	0.17%
2021/03/16	13	9.83	58.2	9.85	9.87	-45.2	15,003	-0.30%
2021/03/15	7	9.79	26.9	9.79	9.80	-19.9	15,058	-0.13%
2021/03/12	1	9.74	2	9.72	9.75	-1	15,253	-0.01%
2021/03/11	1	9.74	0	0.00	9.73	1	15,310	0.01%
2021/03/10	6	9.69	4.4	9.70	9.70	1.5	15,122	0.01%
2021/03/09	20	9.61	10.1	9.61	9.63	10	14,985	0.07%
2021/03/08	20.3	9.55	2	9.60	9.52	18.3	14,772	0.12%
2021/03/05	0	0.00	3.7	9.53	9.55	-3.7	14,755	-0.02%
2021/03/04	12	9.49	0	0.00	9.54	12	15,234	0.08%
2021/03/02	43	9.52	3	9.52	9.40	40	14,804	0.27%
2021/02/26	21	9.56	5	9.58	9.47	16	14,663	0.11%
2021/02/25	6.7	9.66	11	9.66	9.68	-4.4	14,092	-0.03%
2021/02/24	2.2	9.59	10	9.61	9.59	-7.8	13,992	-0.06%
2021/02/23	7	9.50	11	9.55	9.56	-4	13,850	-0.03%
2021/02/22	5	9.46	0	0.00	9.45	5	13,764	0.04%
2021/02/19	4.6	9.37	0	0.00	9.47	4.6	13,731	0.03%
2021/02/18	4.4	9.44	0	0.00	9.42	4.4	13,697	0.03%
2021/02/17	16	9.38	3	9.42	9.44	13	13,765	0.09%
2021/02/05	3	9.29	0	0.00	9.29	3	13,509	0.02%
2021/02/04	4.2	9.23	0	0.00	9.29	4.2	13,549	0.03%
2021/02/03	0.2	9.25	0	0.00	9.30	0.2	13,897	0.00%
2021/02/02	4.1	9.28	0	0.00	9.25	4.1	14,162	0.03%
2021/02/01	4	9.21	0	0.00	9.23	4	14,241	0.03%
2021/01/29	5.1	9.16	0	0.00	9.10	5.1	14,235	0.04%
2021/01/28	3.3	9.22	16.5	9.21	9.21	-13.3	13,922	-0.10%
2021/01/27	5	9.29	0	0.00	9.26	5	13,776	0.04%
2021/01/26	10.4	9.29	2	9.29	9.28	8.4	13,733	0.06%
2021/01/25	13	9.26	1	9.40	9.36	12	13,666	0.09%
2021/01/22	47	9.27	1.1	9.30	9.26	46	13,710	0.34%
2021/01/21	0.8	9.36	25	9.39	9.34	-24.2	13,475	-0.18%
2021/01/20	28	9.40	1	9.41	9.35	27	13,317	0.20%
2021/01/19	4.2	9.50	1	9.52	9.48	3.2	12,957	0.02%
2021/01/18	13	9.49	3	9.47	9.47	10	12,963	0.08%
2021/01/15	8	9.57	0	0.00	9.56	8	12,782	0.06%
2021/01/14	1	9.64	10	9.65	9.65	-9	12,701	-0.07%
2021/01/13	1	9.73	32.8	9.71	9.65	-31.8	12,669	-0.25%
2021/01/12	2.1	9.67	3	9.65	9.64	-0.9	12,630	-0.01%
2021/01/11	0	0.00	2	9.78	9.80	-2	12,524	-0.02%
2021/01/07	0	0.00	12	9.67	9.65	-12	12,187	-0.10%
2021/01/06	27.1	9.68	0.1	9.64	9.64	27	12,166	0.22%
2021/01/05	2	9.68	0	0.00	9.73	2	12,020	0.02%
2021/01/04	2	9.71	0	0.00	9.71	2	12,041	0.02%
2020/12/31	7	9.71	6	9.70	9.73	1	11,960	0.01%
2020/12/30	7	9.66	21.2	9.60	9.69	-14.2	11,869	-0.12%
2020/12/29	1	9.58	0.2	9.58	9.59	0.8	11,584	0.01%
2020/12/28	1	9.58	6	9.58	9.59	-5	11,587	-0.04%
2020/12/25	1	9.57	5	9.58	9.58	-4	11,630	-0.03%
2020/12/24	8	9.56	0	0.00	9.58	8	11,685	0.07%
2020/12/23	2.5	9.51	3.1	9.51	9.50	-0.5	11,787	0.00%
2020/12/22	25.8	9.56	22.3	9.57	9.52	3.5	11,791	0.03%
2020/12/21	13.6	9.60	0	0.00	9.61	13.6	12,034	0.11%
2020/12/18	11	9.54	0	0.00	9.43	11	12,087	0.09%
2020/12/17	20	9.58	47	9.59	9.57	-27	12,111	-0.22%
2020/12/16	2	9.56	0	0.00	9.59	2	12,281	0.02%
2020/12/15	8	9.49	90	9.50	9.48	-82	12,309	-0.67%
2020/12/14	11	9.59	0	0.00	9.56	11	12,111	0.09%
2020/12/11	2	9.62	0	0.00	9.61	2	12,125	0.02%
2020/12/10	32	9.53	6	9.52	9.60	26	12,017	0.22%
2020/12/09	10	9.52	8	9.52	9.53	2	11,917	0.02%
2020/12/08	10	9.71	4.4	9.67	9.67	5.6	11,665	0.05%
2020/12/07	5	9.87	0	0.00	9.86	5	11,400	0.04%
2020/12/04	3	9.87	8	9.88	9.88	-5	11,377	-0.04%
2020/12/02	5	9.86	0	0.00	9.85	5	11,477	0.04%
2020/12/01	27	9.90	13	9.90	9.91	14	11,536	0.12%
2020/11/30	2	9.86	10	9.95	9.95	-8	11,692	-0.07%
2020/11/27	10	9.87	0	0.00	9.86	10	11,440	0.09%
2020/11/26	1	9.90	1	9.87	9.90	0	11,696	0.00%
2020/11/24	2	9.86	0	0.00	9.87	2	12,255	0.02%
2020/11/23	0	0.00	0.1	9.90	9.90	-0.1	12,304	0.00%
2020/11/20	1	9.89	0	0.00	9.89	1	12,294	0.01%
2020/11/18	0	0.00	2	9.91	9.93	-2	12,310	-0.02%
2020/11/17	2	9.84	4	9.85	9.89	-2	12,298	-0.02%
2020/11/16	2	9.85	5.3	9.85	9.89	-3.3	12,725	-0.03%
2020/11/12	24.5	9.96	4	9.97	9.90	20.5	12,607	0.16%
2020/11/11	17	9.99	1.3	10.00	10.10	15.7	12,516	0.13%
2020/11/10	0	0.00	0.5	9.93	9.93	-0.5	12,177	0.00%
2020/11/09	3	9.73	0	0.00	9.76	3	11,894	0.03%
2020/11/06	3	9.65	3.1	9.63	9.66	-0.1	11,817	0.00%
2020/11/05	5	9.61	0	0.00	9.62	5	11,868	0.04%
2020/11/04	0	0.00	6	9.62	9.64	-6	11,973	-0.05%
2020/11/03	5	9.58	3	9.62	9.60	2	12,020	0.02%
2020/11/02	12.6	9.46	0	0.00	9.57	12.6	12,110	0.10%
2020/10/30	8.5	9.42	1	9.42	9.40	7.5	12,215	0.06%
2020/10/29	1	9.52	0	0.00	9.50	1	12,145	0.01%
2020/10/28	2.5	9.62	0	0.00	9.59	2.5	12,260	0.02%
2020/10/27	2	9.66	1	9.66	9.68	1	12,322	0.01%
2020/10/26	3	9.70	1.2	9.80	9.75	1.9	12,402	0.01%
2020/10/23	0	0.00	20	9.51	9.63	-20	12,500	-0.16%
2020/10/20	1	9.51	0	0.00	9.50	1	13,003	0.01%
2020/10/16	0	0.00	4	9.59	9.55	-4	13,925	-0.03%
2020/10/15	0	0.00	1	9.60	9.57	-1	14,678	-0.01%
2020/10/14	5	9.61	0	0.00	9.63	5	15,015	0.03%
2020/10/13	6	9.66	0	0.00	9.67	6	15,231	0.04%
2020/10/12	0	0.00	2.1	9.72	9.77	-2.1	15,530	-0.01%
2020/10/08	1	9.76	0	0.00	9.79	1	15,562	0.01%
2020/10/06	0	0.00	2	9.75	9.78	-2	15,614	-0.01%
2020/10/05	4	9.66	0	0.00	9.69	4	15,734	0.03%
2020/09/29	17	9.57	2	9.57	9.55	15	15,895	0.09%
2020/09/28	1	9.56	0	0.00	9.56	1	16,090	0.01%
2020/09/25	2	9.33	2.4	9.31	9.33	-0.4	16,178	0.00%
2020/09/24	3	9.28	13	9.27	9.21	-10	16,178	-0.06%
2020/09/23	4	9.52	1	9.54	9.52	3	15,949	0.02%
2020/09/22	6	9.62	1	9.71	9.63	5	15,678	0.03%
2020/09/21	4	9.82	0	0.00	9.78	4	15,532	0.03%
2020/09/17	10	9.86	7	9.85	9.87	3	15,425	0.02%
2020/09/16	5	9.87	23.4	9.86	9.86	-18.4	15,579	-0.12%
2020/09/15	2	9.89	0	0.00	9.90	2	15,501	0.01%
2020/09/14	2	9.90	1	9.88	9.89	1	15,719	0.01%
2020/09/10	54	9.94	1	9.93	9.95	53	15,778	0.34%
2020/09/09	1	9.90	0	0.00	9.90	1	15,876	0.01%
2020/09/08	1	9.98	2.3	10.00	9.98	-1.3	16,085	-0.01%
2020/09/07	0	0.00	8	9.92	9.93	-8	16,374	-0.05%
2020/09/04	1	9.86	25.3	9.88	9.87	-24.3	16,597	-0.15%
2020/09/03	7.3	9.90	252.4	9.85	9.92	-245.2	16,620	-1.48%	大賣/鉅額交易
2020/09/02	10.2	9.91	5.9	9.93	9.91	4.3	16,552	0.03%
2020/09/01	7.2	9.99	0	0.00	9.97	7.2	16,624	0.04%
2020/08/31	9	10.02	2	10.00	10.00	7	16,532	0.04%
2020/08/28	4	10.10	2.8	10.11	10.05	1.2	16,311	0.01%
2020/08/27	0	0.00	1.5	10.07	10.05	-1.5	16,618	-0.01%
2020/08/26	0	0.00	3.1	10.10	10.10	-3.1	16,673	-0.02%
2020/08/25	1	10.10	2	10.10	10.05	-1	16,880	-0.01%
2020/08/24	17	10.01	1.1	10.00	10.00	15.9	17,337	0.09%
2020/08/21	0	0.00	0.6	10.10	10.10	-0.6	17,590	0.00%
2020/08/20	10	10.02	0	0.00	10.00	10	17,626	0.06%
2020/08/19	0	0.00	2.1	10.20	10.15	-2.1	17,359	-0.01%
2020/08/18	2	10.15	22	10.17	10.20	-20	17,412	-0.11%
2020/08/17	7	10.19	0	0.00	10.20	7	17,460	0.04%
2020/08/14	2	10.10	0	0.00	10.15	2	17,574	0.01%
2020/08/13	5	10.10	0	0.00	10.10	5	17,579	0.03%
2020/08/12	100	10.10	18	10.10	10.10	82	17,686	0.46%
2020/08/11	3	10.15	0	0.00	10.10	3	17,703	0.02%
2020/08/10	9.7	10.20	0	0.00	10.20	9.7	17,809	0.05%
2020/08/07	0	0.00	2	10.10	10.10	-2	17,786	-0.01%
2020/08/06	0.2	10.15	0	0.00	10.15	0.2	17,849	0.00%
2020/08/05	1	10.05	0	0.00	10.05	1	17,961	0.01%
2020/08/04	4	10.09	0	0.00	10.05	4	18,197	0.02%
2020/08/03	3	10.07	103	10.10	10.00	-100	18,131	-0.55%	大賣/
2020/07/31	5	10.12	3	10.15	10.10	2	18,189	0.01%
2020/07/30	11	10.15	0	0.00	10.20	11	18,200	0.06%
2020/07/29	37.1	10.20	0	0.00	10.10	37.1	18,256	0.20%
2020/07/28	42	10.09	0	0.00	10.10	42	18,338	0.23%
2020/07/27	16.8	10.22	1	10.20	10.15	15.8	18,541	0.08%
2020/07/24	9	10.38	0	0.00	10.35	9	18,667	0.05%
2020/07/23	7	10.51	0	0.00	10.45	7	18,661	0.04%
2020/07/22	35	10.53	32	10.60	10.60	3	18,583	0.02%
2020/07/21	16	11.10	55	11.14	11.15	-39	17,981	-0.22%
2020/07/20	6	11.10	60.5	11.12	11.10	-54.5	17,350	-0.31%
2020/07/17	8	11.11	69	11.10	11.10	-61	17,135	-0.36%
2020/07/16	4	11.10	45	11.09	11.10	-41	17,182	-0.24%
2020/07/15	6	11.00	2	11.00	11.00	4	17,023	0.02%
2020/07/14	14	10.96	6	11.00	10.95	8	17,162	0.05%
2020/07/13	7	11.02	0	0.00	11.00	7	17,447	0.04%
2020/07/10	10	11.00	1.3	10.95	10.95	8.7	17,741	0.05%
2020/07/09	33	11.10	3	11.10	11.05	30	17,843	0.17%
2020/07/08	0	0.00	50	11.04	11.15	-50	18,064	-0.28%
2020/07/07	26	10.96	4.3	10.99	11.00	21.7	18,325	0.12%
2020/07/06	10	11.00	8.2	10.95	11.05	1.8	18,546	0.01%
2020/07/03	13	10.95	0	0.00	10.90	13	18,613	0.07%
2020/07/02	6	10.93	0	0.00	10.95	6	18,838	0.03%
2020/06/30	20	10.80	6	10.85	10.80	14	19,193	0.07%
2020/06/29	34	10.80	0	0.00	10.75	34	19,503	0.17%
2020/06/24	1	10.85	0	0.00	10.85	1	19,721	0.01%
2020/06/23	25	10.81	1	10.85	10.90	24	20,159	0.12%
2020/06/22	1.1	10.90	0	0.00	10.90	1.1	20,145	0.01%
2020/06/19	3.1	10.90	10	10.90	10.80	-6.9	20,664	-0.03%
2020/06/18	1	10.95	0	0.00	10.90	1	20,861	0.00%
2020/06/17	1.1	10.95	0.1	11.00	11.00	1.1	21,170	0.00%
2020/06/16	1	10.95	0	0.00	10.95	1	21,783	0.00%
2020/06/15	6	10.83	161	10.75	10.80	-155	22,865	-0.68%	大賣/鉅額交易
2020/06/12	11.1	10.85	0	0.00	10.90	11.1	23,260	0.05%
2020/06/11	8	11.03	2	11.05	11.00	6	23,838	0.03%
2020/06/10	5	11.15	2	11.20	11.20	3	24,163	0.01%
2020/06/09	2	11.12	10	11.15	11.15	-8.1	25,167	-0.03%
2020/06/08	8	11.19	1	11.20	11.20	7	25,780	0.03%
2020/06/05	1	11.15	2	11.10	11.20	-1	25,765	0.00%
2020/06/04	2	11.15	1	11.15	11.20	1	26,450	0.00%
2020/06/03	9	11.10	33	11.05	11.15	-24	27,285	-0.09%
2020/06/02	7	10.85	0	0.00	10.85	7	27,129	0.03%
2020/06/01	11	10.80	4	10.80	10.85	7	27,072	0.03%
2020/05/29	2	10.65	8.1	10.65	10.60	-6.1	26,992	-0.02%
2020/05/28	8	10.75	0	0.00	10.65	8	26,681	0.03%
2020/05/27	6	10.75	15	10.75	10.80	-9	27,044	-0.03%
2020/05/26	10	10.75	3	10.75	10.70	7	27,325	0.03%
2020/05/25	0	0.00	4	10.60	10.65	-4	27,340	-0.01%
2020/05/22	2	10.75	2	10.70	10.65	0	27,448	0.00%
2020/05/21	8	10.79	20	10.78	10.80	-12	27,603	-0.04%
2020/05/20	16	10.72	1	10.75	10.75	15	28,065	0.05%
2020/05/19	56	10.73	13.1	10.72	10.75	42.9	28,154	0.15%
2020/05/18	11	10.60	0	0.00	10.60	11	28,191	0.04%
2020/05/15	2	10.68	2	10.65	10.60	0	28,229	0.00%
2020/05/14	34	10.70	0	0.00	10.70	34	28,086	0.12%
2020/05/13	0	0.00	5	10.80	10.70	-5	28,045	-0.02%
2020/05/12	26	10.75	2	10.75	10.75	24	28,035	0.09%
2020/05/11	23	10.89	36	10.80	10.85	-13	28,067	-0.05%
2020/05/08	40	10.64	4	10.65	10.60	36	27,904	0.13%
2020/05/07	5	10.52	0	0.00	10.60	5	28,301	0.02%
2020/05/06	15	10.52	0	0.00	10.55	15	28,191	0.05%
2020/05/05	2.2	10.58	0	0.00	10.55	2.2	28,282	0.01%
2020/05/04	52	10.57	2	10.48	10.55	50	28,321	0.18%
2020/04/30	19	10.77	1	10.85	10.85	18	28,349	0.06%
2020/04/29	3	10.53	35	10.54	10.65	-32	28,719	-0.11%
2020/04/28	1	10.35	1	10.40	10.35	0	28,685	0.00%
2020/04/27	1	10.30	31	10.25	10.30	-30	29,638	-0.10%
2020/04/24	2	10.15	0	0.00	10.15	2	29,920	0.01%
2020/04/23	32	10.15	0.3	10.30	10.25	31.8	30,030	0.11%
2020/04/22	5	10.05	0	0.00	10.15	5	29,989	0.02%
2020/04/21	1	10.10	0	0.00	10.10	1	29,929	0.00%
2020/04/17	6	10.66	2	10.50	10.50	4	29,919	0.01%
2020/04/16	1	10.50	0	0.00	10.55	1	29,751	0.00%
2020/04/15	59	10.57	5	10.54	10.65	54	29,474	0.18%
2020/04/14	7	10.31	34	10.39	10.45	-27	29,437	-0.09%
2020/04/13	35	10.16	34.3	10.28	10.20	0.7	29,348	0.00%
2020/04/10	36	10.15	92	10.20	10.45	-56	29,087	-0.19%
2020/04/09	115	9.89	16	9.90	10.05	99	28,815	0.34%	大買/
2020/04/08	23	9.75	1	9.82	9.84	22	28,381	0.08%
2020/04/07	6	9.77	17	9.76	9.72	-11	28,152	-0.04%
2020/04/06	2	9.58	6	9.57	9.59	-4	27,910	-0.01%
2020/04/01	11	9.60	0	0.00	9.58	11	28,151	0.04%
2020/03/31	6	9.73	6	9.73	9.69	0	27,994	0.00%
2020/03/30	109	9.74	41	9.68	9.68	68	27,578	0.25%	大買/
2020/03/27	8	9.87	31	9.92	9.86	-23	27,234	-0.08%
2020/03/26	35	9.66	0	0.00	9.72	35	26,820	0.13%
2020/03/25	11.3	9.79	66	9.79	9.80	-54.7	26,882	-0.20%
2020/03/24	83	9.38	7	9.50	9.30	76	26,531	0.29%
2020/03/23	27	8.96	10	9.00	9.00	17	26,312	0.06%
2020/03/20	24	9.20	0	0.00	9.46	24	26,101	0.09%
2020/03/19	15	8.90	7	8.93	8.61	8	25,510	0.03%
2020/03/18	10	9.57	0	0.00	9.48	10	24,421	0.04%
2020/03/17	48	9.76	3	9.73	9.73	45	23,846	0.19%
2020/03/16	27	10.09	15	10.06	10.00	12	22,979	0.05%
2020/03/13	50.1	10.04	47.5	10.00	10.30	2.6	22,372	0.01%
2020/03/12	60.3	10.86	100	10.75	10.70	-39.7	21,272	-0.19%
2020/03/11	34	11.27	4.8	11.27	11.20	29.3	20,545	0.14%
2020/03/10	24	11.06	10.1	11.05	11.20	13.9	20,254	0.07%
2020/03/09	62.1	11.40	109	11.30	11.30	-46.9	19,438	-0.24%	大賣/
2020/03/06	9	11.84	0	0.00	11.80	9	18,286	0.05%
2020/03/04	16	11.88	2	11.90	11.90	14	18,257	0.08%
2020/03/03	3.6	11.93	10	11.95	11.90	-6.4	18,140	-0.04%
2020/03/02	24.1	11.82	30.1	11.78	11.80	-6	18,055	-0.03%
2020/02/27	19	12.01	0	0.00	12.00	19	17,920	0.11%
2020/02/26	37	12.06	0	0.00	12.05	37	17,701	0.21%
2020/02/25	28	12.03	0	0.00	12.05	28	17,525	0.16%
2020/02/24	21	12.10	0	0.00	12.10	21	17,463	0.12%
2020/02/21	49	12.19	0	0.00	12.15	49	17,300	0.28%
2020/02/20	17	12.30	10	12.30	12.25	7	16,697	0.04%
2020/02/19	15	12.25	1.6	12.24	12.30	13.5	16,645	0.08%
2020/02/18	4	12.20	0	0.00	12.25	4	16,650	0.02%
2020/02/17	4	12.15	5	12.15	12.15	-1	16,780	-0.01%
2020/02/14	2	12.18	12	12.20	12.15	-10	16,886	-0.06%
2020/02/13	7	12.20	5	12.20	12.20	2	16,934	0.01%
2020/02/12	9	12.16	0	0.00	12.15	9	17,307	0.05%
2020/02/11	3	12.17	25	12.19	12.15	-22	17,243	-0.13%
2020/02/10	44	12.14	17.1	12.08	12.20	27	17,214	0.16%
2020/02/07	17	12.36	0	0.00	12.30	17	17,079	0.10%
2020/02/06	1	12.40	0	0.00	12.45	1	17,108	0.01%
2020/02/05	21	12.30	0	0.00	12.30	21	17,096	0.12%
2020/02/04	12	12.18	7	12.17	12.30	5	17,042	0.03%
2020/02/03	85.1	12.06	65	12.02	12.10	20.1	17,173	0.12%
2020/01/31	16	12.39	13	12.40	12.35	3	16,566	0.02%
2020/01/30	105.4	12.35	37.3	12.39	12.30	68.2	16,285	0.42%	大買/
2020/01/20	9	12.74	54	12.72	12.75	-45	15,191	-0.30%
2020/01/17	0	0.00	2	12.60	12.65	-2	14,756	-0.01%
2020/01/15	12	12.55	0	0.00	12.50	12	14,593	0.08%
2020/01/14	4	12.63	11	12.60	12.60	-7	14,515	-0.05%
2020/01/10	1	12.45	0	0.00	12.50	1	14,313	0.01%
2020/01/09	15	12.48	0	0.00	12.45	15	14,208	0.11%
2020/01/08	16	12.45	0	0.00	12.40	16	14,297	0.11%
2020/01/07	3.8	12.56	73	12.50	12.50	-69.2	13,964	-0.50%
2020/01/06	1	12.60	0	0.00	12.55	1	13,862	0.01%
2020/01/03	7	12.61	0	0.00	12.65	7	13,910	0.05%
2019/12/31	10	12.65	0	0.00	12.60	10	14,012	0.07%
2019/12/30	27	12.65	0.3	12.65	12.65	26.7	14,121	0.19%
2019/12/27	2	12.65	1	12.60	12.60	1	15,582	0.01%
2019/12/26	1.5	12.57	0	0.00	12.55	1.5	15,811	0.01%
2019/12/25	1	12.55	0	0.00	12.55	1	15,934	0.01%
2019/12/24	43	12.55	2.1	12.55	12.60	40.9	16,059	0.25%
2019/12/23	222	12.55	1	12.55	12.60	221	16,221	1.36%	大買/鉅額交易
2019/12/20	3	12.55	1	12.60	12.55	2	16,348	0.01%
2019/12/19	1	12.55	0	0.00	12.55	1	16,260	0.01%
2019/12/18	7.1	12.55	1	12.60	12.60	6.1	16,479	0.04%
2019/12/13	3	12.45	1	12.50	12.45	2	17,457	0.01%
2019/12/11	2	12.43	0	0.00	12.40	2	17,508	0.01%
2019/12/10	1	12.45	0	0.00	12.40	1	17,531	0.01%
2019/12/09	1	12.45	0	0.00	12.40	1	17,572	0.01%
2019/12/06	10	12.45	0	0.00	12.40	10	17,780	0.06%
2019/12/05	1	12.45	3.4	12.41	12.40	-2.4	17,882	-0.01%
2019/12/04	2	12.40	0	0.00	12.40	2	17,945	0.01%
2019/12/03	1	12.45	2	12.45	12.45	-1	17,934	-0.01%
2019/12/02	4	12.45	2	12.40	12.40	2	18,039	0.01%
2019/11/29	2	12.50	0	0.00	12.50	2	17,872	0.01%
2019/11/27	5	12.55	0	0.00	12.55	5	17,908	0.03%
2019/11/26	0	0.00	2	12.55	12.60	-2	17,876	-0.01%
2019/11/25	11	12.54	2	12.50	12.55	9	17,415	0.05%
2019/11/21	3	12.45	0.1	12.45	12.40	2.9	17,601	0.02%
2019/11/20	1.1	12.50	0	0.00	12.50	1.1	17,604	0.01%
2019/11/19	56.1	12.50	2.7	12.51	12.50	53.5	17,676	0.30%
2019/11/15	2	12.48	2	12.50	12.45	0	18,040	0.00%
2019/11/14	4	12.40	0	0.00	12.40	4	18,048	0.02%
2019/11/13	7.3	12.45	0	0.00	12.45	7.3	18,177	0.04%
2019/11/12	15	12.50	0	0.00	12.55	15	18,323	0.08%
2019/11/11	10	12.50	3	12.50	12.50	7	18,937	0.04%
2019/11/07	11	12.65	0	0.00	12.75	11	19,685	0.06%
2019/11/06	5.2	12.70	0.3	12.75	12.75	4.9	19,622	0.02%
2019/11/05	11.7	12.76	0.1	12.80	12.80	11.7	19,560	0.06%
2019/11/04	0	0.00	3	12.80	12.80	-3	19,833	-0.02%
2019/11/01	1	12.75	0.1	12.75	12.75	0.9	19,890	0.00%
2019/10/31	5	12.83	8	12.79	12.85	-3	20,106	-0.01%
2019/10/29	4	12.58	0	0.00	12.60	4	19,881	0.02%
2019/10/25	3	12.65	0	0.00	12.65	3	20,115	0.01%
2019/10/24	5	12.55	0	0.00	12.65	5	20,125	0.02%
2019/10/23	3	12.58	0	0.00	12.55	3	20,177	0.01%
2019/10/22	2	12.65	0	0.00	12.70	2	20,208	0.01%
2019/10/21	4.8	12.59	1	12.55	12.60	3.8	20,245	0.02%
2019/10/18	2.2	12.56	0	0.00	12.60	2.2	20,224	0.01%
2019/10/17	0	0.00	18	12.63	12.70	-18	20,182	-0.09%
2019/10/16	0.4	12.70	12	12.70	12.65	-11.6	20,374	-0.06%
2019/10/14	0	0.00	11.3	12.60	12.60	-11.3	20,669	-0.05%
2019/10/09	2	12.50	0	0.00	12.45	2	20,699	0.01%
2019/10/08	4	12.59	0	0.00	12.60	4	20,706	0.02%
2019/10/03	9	12.53	6.2	12.50	12.55	2.9	20,551	0.01%
2019/10/02	21.1	12.51	2	12.90	12.40	19.1	19,129	0.10%
2019/10/01	7.3	12.85	0	0.00	12.85	7.3	18,562	0.04%
2019/09/27	0.4	12.85	0	0.00	12.75	0.4	18,647	0.00%
2019/09/26	0	0.00	2.1	12.80	12.85	-2.1	19,772	-0.01%
2019/09/25	1	12.95	0	0.00	12.85	1	21,143	0.00%
2019/09/24	0.2	12.95	5	12.85	12.90	-4.8	21,140	-0.02%
2019/09/23	25.2	12.87	4	12.94	12.80	21.2	21,062	0.10%
2019/09/20	69.3	12.89	0	0.00	13.00	69.3	20,802	0.33%
2019/09/19	2.1	12.65	17	12.63	12.75	-14.9	20,400	-0.07%
2019/09/18	6	12.38	32	12.31	12.45	-26	19,723	-0.13%
2019/09/17	2	12.30	0	0.00	12.30	2	19,723	0.01%
2019/09/16	74	12.27	7	12.30	12.30	67	20,123	0.33%
2019/09/12	2	12.35	0	0.00	12.25	2	20,284	0.01%
2019/09/11	0	0.00	1	12.30	12.30	-1	20,609	0.00%
2019/09/10	1	12.30	0	0.00	12.30	1	20,811	0.00%
2019/09/09	34	12.30	0	0.00	12.25	34	20,857	0.16%
2019/09/06	55	12.30	0	0.00	12.25	55	20,924	0.26%
2019/09/05	6.4	12.30	10	12.30	12.35	-3.6	21,157	-0.02%
2019/09/04	1	12.20	0	0.00	12.25	1	22,128	0.00%
2019/09/03	2	12.20	0	0.00	12.20	2	22,444	0.01%
2019/09/02	1	12.20	5	12.25	12.25	-4	22,875	-0.02%
2019/08/30	0	0.00	6	12.25	12.30	-6	23,752	-0.03%
2019/08/29	1	12.15	0	0.00	12.20	1	24,257	0.00%
2019/08/27	27	12.07	0	0.00	12.05	27	25,238	0.11%
2019/08/26	4.5	12.08	0	0.00	12.05	4.5	25,454	0.02%
2019/08/23	20	12.22	0	0.00	12.20	20	25,491	0.08%
2019/08/22	13	12.26	100	12.30	12.30	-87	25,413	-0.34%
2019/08/21	24	12.35	5	12.40	12.30	19	25,569	0.07%
2019/08/20	8	12.48	0	0.00	12.45	8	25,381	0.03%
2019/08/19	7	12.50	3	12.55	12.50	4	25,279	0.02%
2019/08/16	14	12.48	1	12.50	12.50	13	25,381	0.05%
2019/08/15	27	12.50	2	12.50	12.50	25	25,253	0.10%
2019/08/14	38	12.65	0	0.00	12.65	38	25,443	0.15%
2019/08/13	20.2	13.40	58.4	13.37	13.40	-38.2	24,937	-0.15%
2019/08/12	7	13.45	317.6	13.35	13.50	-310.6	24,365	-1.27%	大賣/鉅額交易
2019/08/08	6	13.38	11	13.35	13.35	-5	23,843	-0.02%
2019/08/07	80	13.33	2	13.38	13.30	78	23,835	0.33%
2019/08/06	21	13.12	5	13.04	13.15	16	23,884	0.07%
2019/08/05	26.2	13.28	0	0.00	13.25	26.2	23,735	0.11%
2019/08/02	34	13.29	14	13.26	13.30	20	23,835	0.08%
2019/08/01	15	13.42	0	0.00	13.40	15	23,730	0.06%
2019/07/31	2.2	13.45	1	13.50	13.40	1.2	23,808	0.00%
2019/07/30	3	13.42	0	0.00	13.40	3	23,957	0.01%
2019/07/29	54	13.42	20	13.45	13.45	34	24,092	0.14%
2019/07/26	20	13.45	12	13.45	13.45	8	24,248	0.03%
2019/07/24	28.3	13.39	0	0.00	13.30	28.3	24,777	0.11%
2019/07/23	1	13.40	0	0.00	13.35	1	25,485	0.00%
2019/07/22	2	13.40	0	0.00	13.40	2	25,918	0.01%
2019/07/18	4	13.33	2	13.35	13.30	2	26,096	0.01%
2019/07/17	18	13.29	0	0.00	13.35	18	25,998	0.07%
2019/07/16	32.4	13.38	2	13.45	13.35	30.4	25,934	0.12%
2019/07/15	23	13.50	1	13.50	13.50	22	25,743	0.09%
2019/07/12	7	13.55	10	13.50	13.60	-3	25,765	-0.01%
2019/07/11	11	13.49	0	0.00	13.45	11	25,828	0.04%
2019/07/10	68	13.45	0	0.00	13.45	68	25,915	0.26%
2019/07/08	20	13.35	1	13.35	13.35	19	26,083	0.07%
2019/07/05	13	13.35	0	13.45	13.40	13	26,099	0.05%
2019/07/04	12	13.29	70	13.30	13.30	-58	26,095	-0.22%
2019/07/03	4.5	12.95	22	12.97	13.15	-17.5	26,036	-0.07%
2019/07/02	14	13.34	4	13.34	13.25	10	25,012	0.04%
2019/07/01	1	13.60	1	13.65	13.65	0	23,602	0.00%
2019/06/27	1	13.65	0	0.00	13.70	1	23,814	0.00%
2019/06/26	0	0.00	1	13.65	13.60	-1	24,015	0.00%
2019/06/25	10	13.65	2	13.65	13.70	8	24,129	0.03%
2019/06/24	1	13.60	0	0.00	13.65	1	24,432	0.00%
2019/06/21	57	13.59	9	13.60	13.50	48	24,497	0.20%
2019/06/20	7	13.70	7	13.72	13.70	0	24,204	0.00%
2019/06/19	20	13.77	5	13.75	13.80	15	23,961	0.06%
2019/06/18	26	13.71	43	13.74	13.70	-17	23,797	-0.07%
2019/06/17	12	13.65	1	13.65	13.60	11	23,937	0.05%
2019/06/14	20	13.45	0	0.00	13.50	20	23,723	0.08%
2019/06/13	2	13.40	0	0.00	13.40	2	23,748	0.01%
2019/06/12	23	13.18	6	13.18	13.30	17	23,564	0.07%
2019/06/11	8.1	13.62	21	13.59	13.60	-12.9	22,669	-0.06%
2019/06/10	5	13.72	6.4	13.75	13.75	-1.4	22,516	-0.01%
2019/06/06	52	13.69	54	13.71	13.55	-2	22,198	-0.01%
2019/06/05	15.1	13.63	20	13.53	13.65	-4.9	21,558	-0.02%
2019/06/04	43	13.33	14	13.29	13.35	29	21,161	0.14%
2019/06/03	10	13.01	10	13.10	13.10	0	21,471	0.00%
2019/05/31	2	12.95	1	12.90	12.95	1	21,664	0.00%
2019/05/30	1	12.65	0	0.00	12.75	1	21,342	0.00%
2019/05/29	2	12.70	5	12.65	12.70	-3	21,378	-0.01%
2019/05/28	17	12.70	0	0.00	12.65	17	21,565	0.08%
2019/05/27	2	12.65	0	0.00	12.65	2	21,544	0.01%
2019/05/24	0.1	12.65	0	0.00	12.65	0.1	22,314	0.00%
2019/05/23	3.5	12.68	0	0.00	12.60	3.5	22,460	0.02%
2019/05/22	4	12.65	0	0.00	12.75	4	22,330	0.02%
2019/05/20	6	12.45	0	0.00	12.45	6	21,829	0.03%
2019/05/17	3	12.42	0	0.00	12.35	3	21,715	0.01%
2019/05/16	4.1	12.41	0	0.00	12.40	4.1	21,671	0.02%
2019/05/15	0	0.00	1.1	12.51	12.50	-1.1	22,186	-0.01%
2019/05/14	21	12.35	0	0.00	12.40	21	22,276	0.09%
2019/05/13	17	12.54	1	12.50	12.45	16	22,088	0.07%
2019/05/10	9	12.48	10	12.55	12.50	-1	21,997	0.00%
2019/05/09	1	12.40	0	0.00	12.35	1	21,797	0.00%
2019/05/08	1	12.35	4	12.35	12.50	-3	21,662	-0.01%
2019/05/07	7	12.54	0	0.00	12.50	7	21,626	0.03%
2019/05/06	8	12.46	0	0.00	12.50	8	21,399	0.04%
2019/05/03	9	12.66	2	12.65	12.60	7	21,137	0.03%
2019/05/02	31	12.70	1	12.70	12.75	30	20,837	0.14%
2019/04/30	11	12.75	11	12.80	12.75	0	20,642	0.00%
2019/04/29	14.1	12.55	5	12.36	12.65	9.1	20,241	0.04%
2019/04/26	10	12.18	10	12.15	12.20	0	19,491	0.00%
2019/04/25	0	0.00	5	12.06	12.10	-5	19,131	-0.03%
2019/04/24	20	11.94	1	11.95	12.00	19	18,973	0.10%
2019/04/23	3	11.95	0	0.00	11.95	3	19,051	0.02%
2019/04/22	0	0.00	11	11.90	11.90	-11	19,018	-0.06%
2019/04/19	6	11.90	0	0.00	11.90	6	18,949	0.03%
2019/04/18	11	11.90	0	0.00	11.90	11	18,964	0.06%
2019/04/17	0	0.00	4	11.96	11.95	-4	19,003	-0.02%
2019/04/16	5	11.98	4	11.95	11.95	1	18,879	0.01%
2019/04/15	15	12.00	0	0.00	11.95	15	18,844	0.08%
2019/04/12	14	12.03	1	12.00	12.00	13	18,753	0.07%
2019/04/11	3	12.00	0	0.00	12.05	3	18,572	0.02%
2019/04/10	0	0.00	6	12.05	12.10	-6	18,496	-0.03%
2019/04/08	177	12.07	0	0.00	12.05	177	18,303	0.97%	大買/鉅額交易
2019/04/03	25	12.10	12	12.05	12.10	13	18,095	0.07%
2019/04/02	6	12.04	0	0.00	12.00	6	18,020	0.03%
2019/03/29	0.4	11.95	5	11.90	12.00	-4.6	17,538	-0.03%
2019/03/28	0	0.00	10	11.75	11.80	-10	17,402	-0.06%
2019/03/27	5	11.75	14	11.79	11.80	-9	17,282	-0.05%
2019/03/26	7	11.76	0	0.00	11.70	7	17,075	0.04%
2019/03/25	5.3	11.64	10	11.70	11.70	-4.7	17,207	-0.03%
2019/03/22	3	11.75	38	11.76	11.80	-35	17,118	-0.20%
2019/03/21	7	11.80	1	11.80	11.80	6	17,114	0.03%
2019/03/20	4	11.80	2	11.85	11.85	2	17,059	0.01%
2019/03/19	29	12.00	6.6	11.96	11.90	22.4	16,686	0.13%
2019/03/18	2.4	11.93	0	0.00	11.95	2.4	16,684	0.01%
2019/03/15	4	11.85	1	11.85	11.85	3	16,586	0.02%
2019/03/14	103	11.85	0	0.00	11.85	103	16,562	0.62%	大買/鉅額交易
2019/03/13	421.6	11.85	0	0.00	11.90	421.6	16,603	2.54%	大買/鉅額交易
2019/03/12	1	11.90	0	0.00	11.95	1	16,423	0.01%
2019/03/11	5	11.90	1	11.80	11.85	4	16,506	0.02%
2019/03/08	1	11.75	0	0.00	11.75	1	16,446	0.01%
2019/03/07	12	11.91	2	11.95	11.85	10	16,474	0.06%
2019/03/06	15	11.61	45.4	11.74	11.75	-30.4	15,875	-0.19%
2019/03/05	1	11.30	0.4	11.40	11.40	0.6	15,325	0.00%
2019/03/04	3	11.35	5	11.35	11.35	-2	15,342	-0.01%
2019/02/27	55	11.37	0	0.00	11.35	55	15,300	0.36%
2019/02/26	30	11.42	0	0.00	11.40	30	15,099	0.20%
2019/02/25	6	11.37	0	0.00	11.45	6	14,936	0.04%
2019/02/22	5	11.27	0	0.00	11.30	5	14,282	0.04%
2019/02/21	3	11.27	0	0.00	11.25	3	14,074	0.02%
2019/02/20	22	11.25	1	11.25	11.30	21	14,015	0.15%
2019/02/15	5	11.20	2	11.25	11.20	3	14,233	0.02%
2019/02/14	18.7	11.24	87	11.27	11.25	-68.4	14,319	-0.48%
2019/02/13	1	11.05	0	0.00	11.05	1	13,880	0.01%
2019/02/12	1	11.10	10	11.10	11.10	-9	13,905	-0.06%
2019/02/11	2	11.13	31	11.10	11.10	-29	14,328	-0.20%
2019/01/30	44	11.05	0	0.00	11.05	44	14,660	0.30%
2019/01/28	1	11.00	0	0.00	11.00	1	14,562	0.01%
2019/01/25	0	0.00	2	10.85	10.95	-2	14,479	-0.01%
2019/01/24	1	10.90	1	10.85	10.85	0	14,444	0.00%
2019/01/23	0.8	10.85	5	10.85	10.80	-4.2	14,890	-0.03%
2019/01/22	1	10.85	0	0.00	10.80	1	15,011	0.01%
2019/01/18	0	0.00	4	10.80	10.85	-4	15,408	-0.03%
2019/01/16	0	0.00	3	10.80	10.80	-3	16,606	-0.02%
2019/01/15	0	0.00	2	10.80	10.80	-2	16,783	-0.01%
2019/01/14	2	10.75	5	10.75	10.75	-3	16,649	-0.02%
2019/01/11	1	10.70	0	0.00	10.75	1	16,931	0.01%
2019/01/10	0	0.00	2.2	10.75	10.80	-2.2	17,432	-0.01%
2019/01/09	101	10.65	3	10.68	10.75	98	17,784	0.55%	大買/
2019/01/04	0	0.00	0.1	10.40	10.35	-0.1	18,539	0.00%
2019/01/03	0	0.00	150.8	10.35	10.40	-150.8	19,909	-0.76%	大賣/鉅額交易
2019/01/02	2	10.33	2	10.40	10.30	0	20,286	0.00%
2018/12/28	3	10.35	0	0.00	10.35	3	20,558	0.01%
2018/12/26	22	10.25	0	0.00	10.20	22	21,371	0.10%
2018/12/25	20	10.28	0	0.00	10.25	20	21,515	0.09%
2018/12/24	1	10.35	0	0.00	10.40	1	21,777	0.00%
2018/12/21	150	10.25	0	0.00	10.25	150	22,630	0.66%	大買/鉅額交易
2018/12/20	1	10.35	0	0.00	10.30	1	22,520	0.00%
2018/12/19	11	10.35	0	0.00	10.40	11	23,005	0.05%
2018/12/18	26.3	10.45	0	0.00	10.40	26.3	23,139	0.11%
2018/12/17	1	10.60	0.2	10.65	10.60	0.8	23,086	0.00%
2018/12/14	2	10.68	0	0.00	10.65	2	23,098	0.01%
2018/12/12	10	10.74	0	0.00	10.70	10	23,488	0.04%
2018/12/10	0	0.00	5	10.65	10.65	-5	24,287	-0.02%
2018/12/07	0	0.00	2	10.70	10.65	-2	24,708	-0.01%
2018/12/05	0	0.00	2	10.75	10.70	-2	25,117	-0.01%
2018/12/04	0	0.00	6	10.75	10.80	-6	25,455	-0.02%
2018/12/03	0.8	10.65	0	0.00	10.65	0.8	25,925	0.00%
2018/11/30	3	10.55	0	0.00	10.55	3	27,469	0.01%
2018/11/29	33	10.51	6	10.55	10.55	27	28,788	0.09%
2018/11/28	0.8	10.65	0	0.00	10.65	0.8	29,189	0.00%
2018/11/27	2	10.50	0.2	10.55	10.50	1.8	29,697	0.01%
2018/11/26	4	10.50	1	10.50	10.50	3	30,269	0.01%
2018/11/22	2	10.55	0	0.00	10.50	2	30,852	0.01%
2018/11/21	9	10.57	0	0.00	10.60	9	31,289	0.03%
2018/11/19	1	10.70	0	0.00	10.75	1	32,071	0.00%
2018/11/16	0	0.00	1	10.80	10.70	-1	32,595	0.00%
2018/11/15	0	0.00	26.5	10.70	10.75	-26.5	33,629	-0.08%
2018/11/14	5	10.70	1.1	10.70	10.75	3.9	34,115	0.01%
2018/11/13	0	0.00	1	10.65	10.60	-1	34,279	0.00%
2018/11/12	0	0.00	5	10.60	10.60	-5	34,308	-0.01%
2018/11/09	0	0.00	2	10.60	10.55	-2	34,413	-0.01%
2018/11/08	1.6	10.62	4	10.65	10.65	-2.4	34,590	-0.01%
2018/11/07	0	0.00	3	10.35	10.50	-3	34,389	-0.01%
2018/11/06	4	10.25	0	0.00	10.25	4	34,703	0.01%
2018/10/31	0	0.00	2	10.20	10.20	-2	35,768	-0.01%
2018/10/30	0	0.00	10	10.05	10.10	-10	35,458	-0.03%
2018/10/29	5	10.02	5	10.05	10.05	0	35,505	0.00%
2018/10/26	3.6	9.93	1	9.90	10.05	2.6	35,975	0.01%
2018/10/25	17.2	9.97	0	0.00	9.99	17.2	35,847	0.05%
2018/10/24	21.4	10.12	150	10.15	10.05	-128.6	36,192	-0.36%	大賣/鉅額交易
2018/10/23	3	10.38	10	10.35	10.30	-7	35,953	-0.02%
2018/10/22	3	10.55	0	0.00	10.55	3	36,000	0.01%
2018/10/19	1	10.40	1	10.35	10.45	0	36,142	0.00%
2018/10/18	5	10.36	0	0.00	10.40	5	36,238	0.01%
2018/10/17	5	10.51	0	0.00	10.50	5	36,104	0.01%
2018/10/16	2	10.65	0	0.00	10.65	2	35,901	0.01%
2018/10/15	12	10.68	10	10.75	10.65	2	35,864	0.01%
2018/10/12	2	10.65	12	10.69	10.70	-10	35,651	-0.03%
2018/10/11	62	10.47	8.3	10.55	10.45	53.7	35,340	0.15%
2018/10/09	0	0.00	15	11.08	11.10	-15	34,044	-0.04%
2018/10/08	7	10.95	594	10.90	10.95	-587	33,828	-1.74%	大賣/鉅額交易
2018/10/05	14.1	10.92	10	10.90	10.85	4.1	33,762	0.01%
2018/10/04	21	11.09	0	0.00	11.05	21	33,559	0.06%
2018/10/03	0	0.00	5	11.25	11.25	-5	33,397	-0.01%
2018/10/01	2	11.25	30	11.21	11.25	-28	34,232	-0.08%
2018/09/28	10	11.05	10	11.00	11.10	0	34,062	0.00%
2018/09/27	30	11.05	5	11.05	11.05	25	34,050	0.07%
2018/09/26	5	11.10	30.1	11.10	11.05	-25.1	34,116	-0.07%
2018/09/25	0	0.00	55	11.00	11.00	-55	34,015	-0.16%
2018/09/21	11	10.85	0	0.00	10.85	11	34,225	0.03%
2018/09/20	0	0.00	1	11.00	10.95	-1	34,227	0.00%
2018/09/19	0	0.00	5	10.95	10.95	-5	34,239	-0.01%
2018/09/17	178	11.00	30	11.05	10.90	148	33,966	0.44%	大買/鉅額交易
2018/09/14	11	11.08	34.8	11.05	11.00	-23.8	33,661	-0.07%
2018/09/13	2	10.80	0	0.00	10.95	2	33,336	0.01%
2018/09/12	3	10.65	0	0.00	10.70	3	32,950	0.01%
2018/09/10	2	10.65	46	10.50	10.55	-44	32,732	-0.13%
2018/09/07	21	10.69	3	10.65	10.65	18	32,650	0.06%
2018/09/06	33	10.50	9	10.53	10.55	24	32,230	0.07%
2018/09/05	38	11.11	2	11.15	11.10	36	30,621	0.12%
2018/09/04	93	11.16	0	0.00	11.20	93	29,357	0.32%
2018/09/03	10	11.20	0.3	11.20	11.20	9.7	29,023	0.03%
2018/08/31	1	11.10	3	11.20	11.10	-2	28,851	-0.01%
2018/08/30	7	11.12	61	11.11	11.10	-54	28,746	-0.19%
2018/08/29	20	11.21	46	11.16	11.20	-26	28,626	-0.09%
2018/08/28	2	11.23	12	11.25	11.20	-10	28,523	-0.04%
2018/08/27	5	11.25	1	11.15	11.25	4	28,033	0.01%
2018/08/24	5	10.95	30	11.00	11.05	-25	27,687	-0.09%
2018/08/23	3	10.95	0	0.00	11.00	3	28,050	0.01%
2018/08/22	63	10.99	6	11.00	11.00	57	27,843	0.20%
2018/08/21	7	10.67	7	10.72	10.80	0	26,787	0.00%
2018/08/20	1	10.45	0	0.00	10.55	1	26,148	0.00%
2018/08/17	5	10.40	0	0.00	10.40	5	25,796	0.02%
2018/08/16	6	10.32	17	10.32	10.35	-11	25,640	-0.04%
2018/08/15	16	10.35	1	10.40	10.35	15	25,556	0.06%
2018/08/14	3	10.35	30	10.45	10.45	-27	25,459	-0.11%
2018/08/13	112	10.42	31	10.42	10.40	81	25,417	0.32%	大買/
2018/08/10	24	10.47	20	10.43	10.45	4	24,773	0.02%
2018/08/09	34.2	10.20	0	0.00	10.25	34.2	24,163	0.14%
2018/08/08	56	10.23	0	0.00	10.25	56	24,152	0.23%
2018/08/07	65	10.21	0	0.00	10.20	65	24,203	0.27%
2018/08/03	2	10.05	9.7	10.05	10.05	-7.7	24,349	-0.03%
2018/08/02	146	10.01	0	0.00	9.98	146	24,515	0.60%	大買/鉅額交易
2018/08/01	10.8	10.10	5	10.08	10.10	5.8	24,181	0.02%
2018/07/31	18	10.06	40	10.00	10.10	-22	24,097	-0.09%
2018/07/30	11	9.94	30	9.83	9.97	-19	23,304	-0.08%
2018/07/27	38	9.76	0	0.00	9.77	38	23,027	0.17%
2018/07/26	1	9.76	0	0.00	9.76	1	22,896	0.00%
2018/07/25	5	9.74	0	0.00	9.72	5	22,881	0.02%
2018/07/24	1	9.68	2	9.64	9.70	-1	23,018	0.00%
2018/07/23	0	0.00	2	9.60	9.62	-2	22,788	-0.01%
2018/07/20	1	9.55	0	0.00	9.58	1	22,650	0.00%
2018/07/19	16	9.57	0	0.00	9.57	16	22,668	0.07%
2018/07/18	2	9.59	0	0.00	9.61	2	22,716	0.01%
2018/07/17	1	9.57	8	9.60	9.57	-7	22,769	-0.03%
2018/07/16	0	0.00	10	9.65	9.60	-10	22,807	-0.04%
2018/07/13	35	9.61	0	0.00	9.63	35	22,731	0.15%
2018/07/12	0	0.00	5	9.57	9.57	-5	22,632	-0.02%
2018/07/10	6	9.43	0	0.00	9.49	6	22,451	0.03%
2018/07/09	3	9.28	0	0.00	9.30	3	22,191	0.01%
2018/07/06	46	9.21	54	9.26	9.21	-8	21,646	-0.04%
2018/07/05	33	9.31	0	0.00	9.29	33	21,957	0.15%
2018/07/04	26	9.35	0	0.00	9.38	26	22,200	0.12%
2018/07/03	37	9.41	0	0.00	9.38	37	22,338	0.17%
2018/07/02	27	9.53	0	0.00	9.49	27	22,035	0.12%
2018/06/29	10	9.37	0	0.00	9.41	10	21,560	0.05%
2018/06/28	12	9.38	0	0.00	9.41	12	21,285	0.06%
2018/06/27	17	9.43	0	0.00	9.40	17	21,352	0.08%
2018/06/26	0	0.00	20	9.44	9.46	-20	21,376	-0.09%
2018/06/25	2	9.48	0	0.00	9.52	2	21,296	0.01%
2018/06/21	6	9.57	0	0.00	9.53	6	21,465	0.03%
2018/06/20	2	9.58	0	0.00	9.58	2	21,763	0.01%
2018/06/19	1	9.58	0.1	9.58	9.56	0.9	22,657	0.00%
2018/06/15	2	9.62	0	0.00	9.66	2	22,453	0.01%
2018/06/14	4	9.65	100	9.66	9.61	-96	22,225	-0.43%
2018/06/12	1	9.75	0	0.00	9.76	1	22,203	0.00%
2018/06/11	1	9.78	0	0.00	9.82	1	21,931	0.00%
2018/06/08	4	9.71	11	9.72	9.69	-7	21,642	-0.03%
2018/06/07	10	9.57	0	0.00	9.74	10	21,194	0.05%
2018/06/06	2	9.40	2	9.37	9.44	0	20,754	0.00%
2018/06/04	1	9.23	0	0.00	9.27	1	20,124	0.00%
2018/06/01	0	0.00	3	9.19	9.21	-3	20,048	-0.01%
2018/05/31	152	9.19	0	0.00	9.15	152	19,846	0.77%	大買/鉅額交易
2018/05/30	8	9.24	0	0.00	9.23	8	19,037	0.04%
2018/05/29	0	0.00	1	9.32	9.33	-1	18,721	-0.01%
2018/05/25	6	9.30	30	9.31	9.30	-24	18,877	-0.13%
2018/05/23	10	9.24	0	0.00	9.25	10	19,274	0.05%
2018/05/22	1	9.30	0	0.00	9.27	1	19,354	0.01%
2018/05/21	3	9.35	0	0.00	9.32	3	19,297	0.02%
2018/05/18	6	9.30	0	0.00	9.32	6	19,112	0.03%
2018/05/17	1	9.29	0	0.00	9.30	1	19,223	0.01%
2018/05/16	5	9.28	0	0.00	9.26	5	19,189	0.03%
2018/05/15	55	9.27	0	0.00	9.25	55	19,272	0.29%
2018/05/14	1	9.27	1	9.28	9.28	0	19,543	0.00%
2018/05/11	0	0.00	7	9.21	9.23	-7	19,390	-0.04%
2018/05/10	4	9.10	0	0.00	9.15	4	19,006	0.02%
2018/05/09	15	9.09	0	0.00	9.05	15	18,673	0.08%
2018/05/07	0	0.00	2	9.01	9.04	-2	18,757	-0.01%
2018/05/04	57	9.00	0	0.00	9.00	57	18,723	0.30%
2018/05/03	34	9.08	0	0.00	9.06	34	18,445	0.18%
2018/05/02	2	9.10	0	0.00	9.12	2	18,453	0.01%
2018/04/30	5	9.10	100	9.09	9.12	-95	18,541	-0.51%
2018/04/25	2	8.88	0	0.00	8.89	2	18,161	0.01%
2018/04/23	0	0.00	0.2	8.90	8.93	-0.2	18,153	0.00%
2018/04/19	2.6	8.85	0	0.00	8.85	2.6	18,314	0.01%
2018/04/18	7	8.82	0	0.00	8.82	7	18,518	0.04%
2018/04/17	19	8.80	0	0.00	8.82	19	18,516	0.10%
2018/04/16	1	8.85	0	0.00	8.87	1	18,549	0.01%
2018/04/13	100	8.89	0	0.00	8.87	100	18,467	0.54%
2018/04/12	0	0.00	100	8.92	8.89	-100	18,466	-0.54%
2018/04/11	3	8.91	8	8.94	8.90	-5	18,271	-0.03%
2018/04/10	2	8.74	5	8.82	8.84	-3	17,584	-0.02%
2018/04/03	100	8.70	0	0.00	8.71	100	16,589	0.60%
2018/04/02	1	8.72	0	0.00	8.72	1	16,398	0.01%
2018/03/29	0	0.00	2	8.69	8.70	-2	15,882	-0.01%
2018/03/28	2	8.69	0	0.00	8.69	2	15,649	0.01%
2018/03/27	3	8.72	0	0.00	8.72	3	15,439	0.02%
2018/03/23	14	8.70	0	0.00	8.73	14	14,992	0.09%
2018/03/22	14	8.76	12	8.76	8.78	2	14,498	0.01%
2018/03/20	2	8.65	0	0.00	8.65	2	13,308	0.02%
2018/03/19	1	8.67	0	0.00	8.67	1	13,209	0.01%
2018/03/15	2	8.66	0	0.00	8.66	2	12,784	0.02%
2018/03/14	3	8.67	0	0.00	8.66	3	12,718	0.02%
2018/03/13	15	8.69	0	0.00	8.69	15	12,668	0.12%
2018/03/12	20	8.69	30	8.67	8.69	-10	12,574	-0.08%
2018/03/07	559	8.57	0	0.00	8.60	559	12,551	4.45%	大買/鉅額交易
2018/03/06	5	8.58	0	0.00	8.59	5	12,612	0.04%
2018/03/05	50	8.63	0	0.00	8.55	50	12,836	0.39%
2018/03/01	3	8.65	0	0.00	8.69	3	12,770	0.02%
2018/02/27	3	8.71	0	0.00	8.64	3	12,664	0.02%
2018/02/23	33	8.73	3	8.81	8.73	30	12,346	0.24%
2018/02/09	0	0.00	0.3	8.40	8.40	-0.3	11,638	0.00%
2018/02/07	2	8.43	0	0.00	8.40	2	11,232	0.02%
2018/02/06	0	0.00	5	8.36	8.36	-5	11,065	-0.05%
2018/02/02	2	8.66	0	0.00	8.67	2	10,356	0.02%
2018/01/30	3	8.69	10	8.64	8.67	-7	10,216	-0.07%
2018/01/23	0	0.00	20	8.80	8.80	-20	9,296	-0.22%
2018/01/22	0	0.00	2	8.85	8.86	-2	9,163	-0.02%
2018/01/18	3	8.77	3	8.86	8.77	0	9,078	0.00%
2018/01/15	3	8.74	3	8.78	8.74	0	8,494	0.00%
2018/01/12	5	8.59	8	8.60	8.63	-3	8,014	-0.04%
2018/01/11	1	8.50	0	0.00	8.54	1	7,682	0.01%
2018/01/09	15	8.48	0	0.00	8.49	15	7,385	0.20%
2018/01/02	0	0.00	7.8	8.38	8.40	-7.8	7,390	-0.11%