臺企銀 (2834)-元大-前金券商分點個股進出

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
14.85
漲跌
▼0.20
漲幅
-1.33%
成交量
32,010張
產業
上市金融類股
1328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-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	20	14.90	0	0.00	14.85	20	14,322	0.14%
2024/12/13	2.1	15.10	0	0.00	15.05	2.1	14,134	0.01%
2024/12/12	0.1	15.20	0	0.00	15.20	0.1	14,269	0.00%
2024/12/11	0.4	15.15	0	0.00	15.15	0.4	14,456	0.00%
2024/12/10	2.3	15.20	7.4	15.19	15.15	-5.1	14,621	-0.03%
2024/12/09	2	15.05	0	0.00	15.10	2	14,586	0.01%
2024/12/06	0	15.20	2.5	15.15	15.10	-2.5	14,652	-0.02%
2024/12/04	2.1	15.10	0	0.00	15.00	2.1	14,769	0.01%
2024/12/03	0.1	15.09	1.4	15.10	15.20	-1.3	15,244	-0.01%
2024/12/02	1	15.05	3	14.95	14.95	-2	15,175	-0.01%
2024/11/29	6.5	14.84	0	0.00	14.80	6.5	15,114	0.04%
2024/11/28	0.4	15.01	1.4	15.00	14.95	-1	15,173	-0.01%
2024/11/27	8	15.15	0	0.00	15.00	8	15,197	0.05%
2024/11/26	2.1	15.20	0	0.00	15.15	2.1	15,090	0.01%
2024/11/25	2.1	15.33	0	0.00	15.25	2.1	15,080	0.01%
2024/11/22	7.2	15.30	3	15.37	15.40	4.2	14,903	0.03%
2024/11/21	0.6	15.20	0	0.00	15.35	0.6	14,726	0.00%
2024/11/20	4.3	15.30	0	0.00	15.25	4.3	14,299	0.03%
2024/11/19	1	15.50	5.5	15.39	15.55	-4.5	13,782	-0.03%
2024/11/18	1.2	15.00	1.8	15.01	15.00	-0.6	13,181	0.00%
2024/11/15	3.1	14.90	0	0.00	14.85	3.1	12,993	0.02%
2024/11/14	3.4	14.80	0	0.00	14.75	3.4	13,095	0.03%
2024/11/13	25.6	14.73	63	14.70	14.70	-37.4	13,181	-0.28%
2024/11/12	33.6	15.00	0	0.00	14.95	33.6	12,957	0.26%
2024/11/11	2.2	15.18	0	0.00	15.10	2.2	12,877	0.02%
2024/11/08	2	15.45	0.2	15.50	15.35	1.8	12,834	0.01%
2024/11/07	6.3	15.40	3.5	15.43	15.40	2.8	13,476	0.02%
2024/11/06	19.8	15.36	0	0.00	15.30	19.8	14,410	0.14%
2024/11/05	12.8	15.35	1	15.30	15.30	11.8	15,464	0.08%
2024/11/04	0	0.00	6	15.40	15.40	-6	16,488	-0.04%
2024/11/01	5.8	15.40	0	0.00	15.40	5.8	17,885	0.03%
2024/10/30	23.2	15.48	0	0.00	15.50	23.2	18,404	0.13%
2024/10/29	0.3	15.48	78	15.45	15.45	-77.7	18,848	-0.41%
2024/10/28	12.1	15.60	46	15.60	15.60	-33.9	19,181	-0.18%
2024/10/24	14	15.60	0	0.00	15.60	14	19,822	0.07%
2024/10/23	2	15.65	0	0.00	15.55	2	20,179	0.01%
2024/10/22	0.6	15.76	20	15.75	15.80	-19.4	20,550	-0.09%
2024/10/21	8	15.75	5.4	15.75	15.80	2.7	21,026	0.01%
2024/10/18	7	15.84	4.9	15.85	15.90	2.1	21,454	0.01%
2024/10/17	5	15.70	0.5	15.70	15.75	4.5	21,868	0.02%
2024/10/16	45.1	15.63	0	0.00	15.65	45.1	22,146	0.20%
2024/10/15	5	15.70	2	15.65	15.75	3	22,251	0.01%
2024/10/14	2	15.48	16.1	15.45	15.55	-14.1	22,255	-0.06%
2024/10/11	2.2	15.41	15	15.50	15.40	-12.8	22,398	-0.06%
2024/10/09	0.8	15.56	10	15.55	15.50	-9.2	22,568	-0.04%
2024/10/08	3.5	15.49	0	0.00	15.55	3.5	22,771	0.02%
2024/10/07	3	15.60	50	15.65	15.65	-47	23,837	-0.20%
2024/10/04	4.7	15.66	0	0.00	15.70	4.7	24,132	0.02%
2024/10/01	1.6	15.88	0.2	15.85	15.85	1.4	24,231	0.01%
2024/09/30	1	15.95	12	15.97	15.95	-11	24,415	-0.04%
2024/09/27	2	15.95	2.1	15.97	15.95	-0.1	25,022	0.00%
2024/09/26	0.4	16.00	0	0.00	16.00	0.4	25,013	0.00%
2024/09/25	5	15.90	15.7	15.97	16.00	-10.7	25,056	-0.04%
2024/09/24	0.1	15.75	0	15.80	15.80	0.1	24,937	0.00%
2024/09/23	210.2	15.80	218	15.75	15.80	-7.8	25,055	-0.03%	大買/大賣/
2024/09/20	1.2	15.75	1.5	15.82	15.85	-0.3	25,148	0.00%
2024/09/19	11.3	15.70	6.6	15.66	15.75	4.7	25,137	0.02%
2024/09/18	3	15.69	1.6	15.68	15.70	1.4	25,436	0.01%
2024/09/16	2.5	15.53	8.5	15.58	15.65	-6	25,580	-0.02%
2024/09/13	1.8	15.61	1	15.60	15.60	0.8	25,701	0.00%
2024/09/12	1	15.30	0	0.00	15.60	1	25,961	0.00%
2024/09/11	21.6	15.23	0	0.00	15.20	21.6	26,296	0.08%
2024/09/10	8.2	15.44	0	0.00	15.45	8.2	26,229	0.03%
2024/09/09	3	15.30	5	15.31	15.45	-2	26,283	-0.01%
2024/09/06	5	15.60	0.4	15.40	15.55	4.6	26,204	0.02%
2024/09/05	5.2	15.46	0	15.50	15.40	5.2	26,277	0.02%
2024/09/04	17.3	15.32	0	0.00	15.30	17.3	26,381	0.07%
2024/09/03	30.8	15.72	0	0.00	15.75	30.8	26,454	0.12%
2024/09/02	4.5	15.81	0.5	15.90	15.75	4	26,671	0.01%
2024/08/30	0	15.85	1.4	15.78	15.80	-1.3	26,824	0.00%
2024/08/29	2	15.82	1	15.75	15.80	1	26,781	0.00%
2024/08/28	20.7	15.80	0	15.85	15.80	20.7	26,770	0.08%
2024/08/27	11	15.90	0	0.00	15.85	11	27,146	0.04%
2024/08/26	60	16.00	45.3	16.04	16.05	14.8	27,396	0.05%
2024/08/23	8.3	15.78	2	15.90	15.85	6.3	27,497	0.02%
2024/08/22	9	15.90	0	0.00	15.90	9	27,412	0.03%
2024/08/21	12	15.94	2	16.00	16.00	10	27,489	0.04%
2024/08/20	43.5	15.95	11.2	16.00	15.95	32.3	27,503	0.12%
2024/08/19	65.2	16.00	10	16.00	16.00	55.2	27,647	0.20%
2024/08/16	0.3	16.05	0	0.00	16.00	0.3	27,692	0.00%
2024/08/15	6.2	15.89	0	0.00	15.80	6.2	27,820	0.02%
2024/08/14	16.6	15.95	0	0.00	15.95	16.6	27,950	0.06%
2024/08/13	5	15.82	21	15.90	15.80	-16	27,849	-0.06%
2024/08/12	5	16.03	1	16.00	16.00	4	27,826	0.01%
2024/08/09	9.1	15.97	11.1	16.07	15.80	-2	27,862	-0.01%
2024/08/08	68.7	15.69	13	15.75	15.60	55.8	27,385	0.20%
2024/08/07	31	17.86	7.3	17.91	17.95	23.7	26,668	0.09%
2024/08/06	29	17.59	0	0.00	17.60	29	25,886	0.11%
2024/08/05	219.6	17.71	3.5	17.58	17.30	216.1	25,188	0.86%	大買/鉅額交易
2024/08/02	27.5	18.56	13	18.65	18.60	14.5	23,955	0.06%
2024/08/01	3.1	18.95	2	18.88	19.00	1.1	23,621	0.00%
2024/07/31	6	18.75	2.2	18.72	18.75	3.9	23,760	0.02%
2024/07/30	4.1	18.51	5	18.55	18.60	-0.9	23,672	0.00%
2024/07/29	0	0.00	5	18.55	18.55	-5	23,790	-0.02%
2024/07/26	10	18.33	0	0.00	18.35	10	23,790	0.04%
2024/07/22	55	18.10	4	18.14	18.15	51	24,071	0.21%
2024/07/19	104	18.33	0.7	18.30	18.30	103.3	23,709	0.44%	大買/鉅額交易
2024/07/18	28.1	18.63	5	18.61	18.65	23.1	23,583	0.10%
2024/07/17	42.8	18.48	0	0.00	18.35	42.8	23,484	0.18%
2024/07/16	23.7	18.48	13	18.55	18.45	10.7	23,668	0.05%
2024/07/15	2	18.45	0.1	18.55	18.50	1.9	23,997	0.01%
2024/07/12	4	18.54	3	18.55	18.60	1	24,062	0.00%
2024/07/11	10	18.65	6	18.57	18.55	4	24,050	0.02%
2024/07/10	27	18.43	2.2	18.45	18.45	24.8	24,271	0.10%
2024/07/09	76.7	18.52	20.5	18.42	18.40	56.2	24,250	0.23%
2024/07/08	9.3	19.25	24.2	19.17	19.20	-14.9	23,117	-0.06%
2024/07/05	81	18.95	37	18.98	19.00	44	22,823	0.19%
2024/07/04	27	18.72	13	18.85	18.75	14	22,663	0.06%
2024/07/03	0	0.00	90.1	18.39	18.75	-90.1	22,497	-0.40%
2024/07/02	3.1	18.20	0	0.00	18.15	3.1	21,991	0.01%
2024/07/01	9	18.29	8.6	18.30	18.30	0.4	21,978	0.00%
2024/06/28	2	18.15	0.8	18.15	18.20	1.2	22,167	0.01%
2024/06/27	2	17.98	0.2	17.97	18.05	1.8	22,302	0.01%
2024/06/26	10.1	17.98	0	0.00	17.90	10.1	22,570	0.04%
2024/06/25	1	18.00	7.4	18.05	18.00	-6.4	22,607	-0.03%
2024/06/24	76	18.08	16	18.12	18.15	60	22,878	0.26%
2024/06/21	0.1	17.90	12.2	17.86	17.95	-12.1	22,807	-0.05%
2024/06/20	11	17.86	2	17.88	17.90	9	22,779	0.04%
2024/06/19	13.8	17.79	2	17.83	17.80	11.8	22,931	0.05%
2024/06/18	6	17.45	10.4	17.43	17.55	-4.4	23,072	-0.02%
2024/06/17	6	17.24	3	17.25	17.25	3	23,134	0.01%
2024/06/14	0	0.00	0.3	17.15	17.15	-0.3	23,829	0.00%
2024/06/13	3	17.20	0	0.00	17.15	3	25,056	0.01%
2024/06/12	1	17.10	1	17.15	17.15	0	28,341	0.00%
2024/06/11	2	17.15	6	17.10	17.10	-4	30,407	-0.01%
2024/06/07	7.7	17.26	49.9	17.25	17.30	-42.2	30,818	-0.14%
2024/06/06	8	17.04	12	17.01	17.10	-4	30,635	-0.01%
2024/06/05	2.1	16.95	0	0.00	16.95	2.1	30,897	0.01%
2024/06/04	13.8	16.71	1	16.80	16.75	12.8	31,453	0.04%
2024/06/03	6.1	16.86	0.7	16.90	16.85	5.4	31,646	0.02%
2024/05/31	4	16.85	3.1	16.82	16.90	0.9	31,800	0.00%
2024/05/30	14.4	16.79	2	16.78	16.70	12.4	31,736	0.04%
2024/05/29	19.3	16.88	0	0.00	16.85	19.3	31,609	0.06%
2024/05/28	3	16.95	10	16.95	17.00	-7	31,538	-0.02%
2024/05/27	8	16.90	41	16.90	16.90	-33	32,009	-0.10%
2024/05/24	0.5	16.93	40.2	16.90	16.90	-39.7	32,139	-0.12%
2024/05/23	11.5	16.95	52.1	16.94	16.95	-40.6	32,196	-0.13%
2024/05/22	1.1	17.04	0.1	17.05	17.10	1	32,027	0.00%
2024/05/21	10.3	16.97	0	17.10	17.00	10.3	31,994	0.03%
2024/05/20	3.2	17.10	1	17.15	17.15	2.2	31,735	0.01%
2024/05/17	5	17.10	0	0.00	17.15	5	31,547	0.02%
2024/05/16	1	17.10	11	17.15	17.15	-10	31,510	-0.03%
2024/05/15	2.4	17.11	13.1	17.03	17.05	-10.7	31,346	-0.03%
2024/05/14	3.1	16.95	0	0.00	16.95	3.1	31,189	0.01%
2024/05/13	5	17.10	1	17.05	17.10	4	30,991	0.01%
2024/05/10	15.1	16.91	10.3	17.00	17.10	4.8	30,748	0.02%
2024/05/09	16.7	16.96	1	17.05	16.80	15.7	30,467	0.05%
2024/05/08	4	17.09	1.5	17.07	17.10	2.5	30,063	0.01%
2024/05/07	13.9	17.12	3	17.10	17.10	10.9	29,949	0.04%
2024/05/06	9	17.19	7.7	17.15	17.25	1.4	29,607	0.00%
2024/05/03	15	17.16	0	0.00	17.05	15	29,025	0.05%
2024/05/02	84.1	16.95	6	17.05	17.10	78.1	28,687	0.27%
2024/04/30	3.1	16.97	30	16.98	16.95	-26.9	28,225	-0.10%
2024/04/29	6	16.80	36.8	16.82	16.90	-30.8	27,917	-0.11%
2024/04/26	10	16.50	0	0.00	16.45	10	26,995	0.04%
2024/04/25	17.1	16.40	5	16.40	16.40	12.1	26,972	0.05%
2024/04/24	31.3	16.52	0	0.00	16.55	31.3	26,838	0.12%
2024/04/23	4.3	16.53	6	16.50	16.60	-1.8	26,739	-0.01%
2024/04/22	12	16.24	26.1	16.26	16.35	-14.1	26,384	-0.05%
2024/04/19	18	16.02	11	15.90	16.15	7	25,973	0.03%
2024/04/18	2	16.05	65	16.01	16.20	-63	25,429	-0.25%
2024/04/17	1.6	15.92	2	16.00	16.00	-0.4	25,246	0.00%
2024/04/16	37.2	15.87	15.7	15.81	15.80	21.5	25,095	0.09%
2024/04/15	1	16.05	0	0.00	16.05	1	24,599	0.00%
2024/04/12	64.2	16.05	0.1	16.05	16.05	64.1	24,303	0.26%
2024/04/11	4	16.10	0.5	16.15	16.10	3.5	24,153	0.01%
2024/04/10	19.2	16.13	23.2	16.11	16.20	-4	24,125	-0.02%
2024/04/09	6	16.10	20	16.10	16.10	-14	24,050	-0.06%
2024/04/08	5.6	16.05	7.1	16.01	16.05	-1.5	24,003	-0.01%
2024/04/03	4.1	15.92	1.6	15.90	15.90	2.5	23,789	0.01%
2024/04/02	23	15.96	35.5	16.00	16.00	-12.5	23,700	-0.05%
2024/04/01	13.2	16.11	3.2	16.07	16.05	10	23,358	0.04%
2024/03/29	72.8	16.12	10.1	16.11	16.15	62.7	23,044	0.27%
2024/03/28	6.2	15.94	2	15.90	15.90	4.2	22,583	0.02%
2024/03/27	0	0.00	63.6	15.89	15.80	-63.6	22,318	-0.28%
2024/03/26	17	15.82	16	15.82	15.75	1	21,850	0.00%
2024/03/25	14	15.80	9	15.80	15.75	5	21,596	0.02%
2024/03/22	14	15.79	5	15.85	15.75	9	21,398	0.04%
2024/03/21	28.3	15.73	10	15.75	15.75	18.3	21,065	0.09%
2024/03/20	38.1	15.54	14	15.69	15.55	24.1	20,641	0.12%
2024/03/19	48.2	15.59	16.4	15.69	15.60	31.9	20,231	0.16%
2024/03/18	107.2	15.85	6.8	15.80	15.80	100.4	19,440	0.52%	大買/
2024/03/15	200	16.40	125	16.12	16.35	75.1	18,148	0.41%	大買/大賣/
2024/03/14	39	16.55	38	16.55	16.55	1	14,994	0.01%
2024/03/13	0.2	14.90	34.8	15.04	15.05	-34.6	12,874	-0.27%
2024/03/12	0	0.00	60.8	14.82	14.85	-60.8	12,265	-0.50%
2024/03/11	5	14.75	36.5	14.70	14.55	-31.5	11,872	-0.27%
2024/03/08	0	0.00	27.3	14.54	14.60	-27.3	11,414	-0.24%
2024/03/07	5	14.25	4.1	14.38	14.45	0.9	10,739	0.01%
2024/03/06	0	0.00	50	14.24	14.25	-50	10,403	-0.48%
2024/03/05	2	14.13	28	14.15	14.15	-26	10,760	-0.24%
2024/03/01	10.8	13.95	1	13.95	14.00	9.8	10,426	0.09%
2024/02/29	0	0.00	85	13.94	14.00	-85	10,318	-0.82%
2024/02/27	1.7	13.68	4	13.73	13.75	-2.3	9,824	-0.02%
2024/02/26	3.2	13.57	0	0.00	13.60	3.2	9,562	0.03%
2024/02/23	0	13.50	0	0.00	13.45	0	9,457	0.00%
2024/02/21	35	13.50	21.6	13.58	13.50	13.4	9,617	0.14%
2024/02/20	1.1	13.55	10.4	13.60	13.55	-9.3	9,731	-0.10%
2024/02/19	0	0.00	11	13.49	13.50	-11	9,669	-0.11%
2024/02/16	0	0.00	0	13.40	13.40	0	9,819	0.00%
2024/02/15	2.1	13.35	8.5	13.35	13.35	-6.4	9,793	-0.07%
2024/02/02	1	13.35	0	0.00	13.40	1	9,728	0.01%
2024/02/01	0	0.00	0.2	13.40	13.40	-0.2	9,735	0.00%
2024/01/30	1	13.35	0	0.00	13.30	1	9,713	0.01%
2024/01/29	0	0.00	0.6	13.40	13.45	-0.6	9,756	-0.01%
2024/01/26	1	13.30	1	13.30	13.35	0	9,816	0.00%
2024/01/25	0	0.00	15	13.25	13.30	-15	9,824	-0.15%
2024/01/23	0.1	13.20	29.2	13.20	13.20	-29.1	9,920	-0.29%
2024/01/22	5.2	13.19	0	0.00	13.15	5.2	9,973	0.05%
2024/01/19	5.1	13.20	5.3	13.06	13.25	-0.2	9,922	0.00%
2024/01/18	2	13.25	3.2	13.25	13.20	-1.2	10,037	-0.01%
2024/01/17	3.2	13.27	0	0.00	13.20	3.2	10,044	0.03%
2024/01/16	9.1	13.40	1	13.45	13.30	8.1	9,931	0.08%
2024/01/15	3	13.50	0	0.00	13.50	3	9,769	0.03%
2024/01/12	0.1	13.65	16.2	13.58	13.60	-16.1	10,002	-0.16%
2024/01/11	0	0.00	2	13.57	13.60	-2	10,111	-0.02%
2024/01/10	0	0.00	52.3	13.55	13.50	-52.3	10,203	-0.51%
2024/01/05	0	0.00	3	13.52	13.55	-3	10,218	-0.03%
2024/01/04	2	13.50	0	0.00	13.55	2	10,286	0.02%
2024/01/03	1	13.55	0	0.00	13.55	1	10,351	0.01%
2023/12/28	0	0.00	5	13.70	13.75	-5	10,416	-0.05%
2023/12/27	3.8	13.68	1	13.65	13.70	2.8	10,468	0.03%
2023/12/26	2.1	13.60	0	13.60	13.60	2	10,426	0.02%
2023/12/25	0	0.00	9	13.57	13.55	-9	10,417	-0.09%
2023/12/22	0	0.00	1.5	13.52	13.55	-1.5	10,486	-0.01%
2023/12/20	4	13.60	6	13.60	13.55	-2	10,591	-0.02%
2023/12/19	1	13.60	13	13.60	13.65	-12	10,582	-0.11%
2023/12/18	2	13.70	0.2	13.75	13.75	1.8	10,705	0.02%
2023/12/14	0.5	13.75	24	13.81	13.85	-23.5	10,527	-0.22%
2023/12/13	1.7	13.70	15	13.70	13.70	-13.3	10,340	-0.13%
2023/12/12	1	13.70	0	0.00	13.70	1	10,418	0.01%
2023/12/11	0	13.55	11.6	13.64	13.70	-11.6	10,417	-0.11%
2023/12/08	2	13.48	30	13.45	13.50	-28	10,275	-0.27%
2023/12/07	1	13.45	0	13.50	13.50	1	10,224	0.01%
2023/12/05	0	0.00	0.2	13.45	13.45	-0.2	10,265	0.00%
2023/12/04	1	13.50	10.1	13.50	13.50	-9.1	10,276	-0.09%
2023/11/30	1	13.50	10	13.60	13.50	-9	10,316	-0.09%
2023/11/29	1.2	13.51	1	13.50	13.50	0.2	9,741	0.00%
2023/11/28	0	0.00	0	13.50	13.55	0	9,719	0.00%
2023/11/27	0	0.00	3.1	13.45	13.45	-3.1	9,959	-0.03%
2023/11/24	0	0.00	15	13.50	13.55	-15	10,085	-0.15%
2023/11/22	1	13.35	0	0.00	13.40	1	10,085	0.01%
2023/11/21	2	13.45	21	13.45	13.45	-19	10,043	-0.19%
2023/11/20	0.8	13.35	4	13.35	13.40	-3.2	9,855	-0.03%
2023/11/17	55	13.30	4	13.28	13.30	51	9,792	0.52%
2023/11/16	0	0.00	1	13.20	13.20	-1	9,644	-0.01%
2023/11/15	0	0.00	1.1	13.19	13.20	-1.1	9,739	-0.01%
2023/11/14	1	13.00	6	13.00	13.00	-5	9,649	-0.05%
2023/11/10	4	13.03	2.4	13.05	13.00	1.6	10,603	0.01%
2023/11/08	2	13.10	0	0.00	13.10	2	11,476	0.02%
2023/11/06	0	0.00	15	13.16	13.20	-15	11,718	-0.13%
2023/11/03	0	0.00	2	13.05	13.10	-2	11,840	-0.02%
2023/11/02	0.7	12.95	0.1	12.90	12.90	0.6	12,187	0.01%
2023/10/31	0.1	12.80	4	12.85	12.75	-3.9	12,229	-0.03%
2023/10/30	8	12.83	0	0.00	12.85	8	12,456	0.06%
2023/10/27	4	12.85	0	0.00	12.80	4	12,467	0.03%
2023/10/26	6.2	12.75	0	0.00	12.70	6.2	12,772	0.05%
2023/10/25	1.3	12.91	0	0.00	12.85	1.3	12,845	0.01%
2023/10/24	5.7	12.81	33.2	12.82	12.80	-27.5	13,276	-0.21%
2023/10/23	0.4	12.96	0	13.00	12.90	0.4	13,392	0.00%
2023/10/20	16.6	13.00	5	13.00	13.00	11.6	13,534	0.09%
2023/10/19	5.2	13.08	0	0.00	13.05	5.2	13,402	0.04%
2023/10/18	0	0.00	2	13.20	13.20	-2	13,425	-0.01%
2023/10/17	1	13.25	0.4	13.35	13.20	0.6	13,419	0.00%
2023/10/16	0	0.00	0	13.30	13.30	0	13,598	0.00%
2023/10/13	8	13.33	0	0.00	13.35	8	13,918	0.06%
2023/10/12	3.5	13.41	0.5	13.45	13.45	3	14,076	0.02%
2023/10/11	0	0.00	15	13.35	13.40	-15	14,094	-0.11%
2023/10/06	0	13.25	5	13.25	13.25	-5	14,117	-0.04%
2023/10/04	3.4	13.05	10	13.10	13.00	-6.6	14,432	-0.05%
2023/10/03	10.1	13.15	3	13.15	13.15	7.1	14,419	0.05%
2023/10/02	12	13.26	24	13.20	13.30	-12	14,589	-0.08%
2023/09/28	1	13.20	0	0.00	13.20	1	14,817	0.01%
2023/09/27	3	13.15	0	0.00	13.15	3	14,913	0.02%
2023/09/26	2.1	13.20	1	13.20	13.20	1.1	15,006	0.01%
2023/09/25	0.5	13.35	0	0.00	13.35	0.5	15,014	0.00%
2023/09/22	3	13.23	0	0.00	13.20	3	15,093	0.02%
2023/09/21	24.5	13.32	0	0.00	13.25	24.5	15,103	0.16%
2023/09/20	0	0.00	7.4	13.50	13.45	-7.4	14,960	-0.05%
2023/09/19	1	13.50	7.2	13.50	13.50	-6.2	15,038	-0.04%
2023/09/18	1	13.50	10	13.55	13.55	-9	15,178	-0.06%
2023/09/15	2	13.53	0	0.00	13.60	2	15,265	0.01%
2023/09/12	3	13.35	0	0.00	13.40	3	15,711	0.02%
2023/09/11	12	13.35	9	13.35	13.35	3	15,744	0.02%
2023/09/08	1.1	13.36	0	0.00	13.35	1.1	15,769	0.01%
2023/09/07	10	13.35	0	0.00	13.35	10	15,850	0.06%
2023/09/06	4.5	13.36	0.2	13.45	13.35	4.3	16,189	0.03%
2023/09/05	1	13.45	10	13.45	13.45	-9	16,350	-0.06%
2023/09/04	0	0.00	0.6	13.50	13.50	-0.6	16,445	0.00%
2023/09/01	0	0.00	1	13.55	13.45	-1	16,718	-0.01%
2023/08/31	19.1	13.46	0	0.00	13.35	19.1	16,781	0.11%
2023/08/30	23.4	13.91	138	13.90	13.90	-114.6	16,689	-0.69%	大賣/鉅額交易
2023/08/29	6.1	13.86	0	0.00	13.90	6.1	16,603	0.04%
2023/08/28	8	13.80	0	0.00	13.85	8	16,659	0.05%
2023/08/25	0.2	13.83	22	13.80	13.80	-21.9	16,976	-0.13%
2023/08/24	0	0.00	12	13.80	13.80	-12	17,196	-0.07%
2023/08/23	17.2	13.80	0	0.00	13.75	17.2	17,307	0.10%
2023/08/22	5	13.80	15.5	13.80	13.80	-10.5	17,432	-0.06%
2023/08/21	21.2	13.74	0.2	13.80	13.75	20.9	17,541	0.12%
2023/08/18	12.2	13.66	42	13.65	13.65	-29.8	17,540	-0.17%
2023/08/17	21	13.75	2	13.70	13.65	19	17,476	0.11%
2023/08/16	9.7	13.52	18	13.60	13.50	-8.3	17,206	-0.05%
2023/08/15	26.5	13.79	0	0.00	13.80	26.5	16,752	0.16%
2023/08/14	27.4	13.99	3	13.95	13.95	24.4	16,693	0.15%
2023/08/11	20	14.20	0	0.00	14.20	20	16,535	0.12%
2023/08/10	22	14.15	1	14.15	14.25	21	16,533	0.13%
2023/08/09	15.1	14.17	13	14.15	14.20	2.1	16,585	0.01%
2023/08/08	8.7	14.20	0	0.00	14.15	8.7	16,420	0.05%
2023/08/07	10.1	14.35	0	0.00	14.35	10.1	16,195	0.06%
2023/08/04	0.7	14.30	0	0.00	14.30	0.7	16,266	0.00%
2023/08/02	25.2	14.33	1	14.30	14.25	24.2	16,308	0.15%
2023/08/01	4	14.45	2	14.48	14.55	2	16,121	0.01%
2023/07/31	1.1	14.59	10	14.50	14.40	-9	16,196	-0.06%
2023/07/28	3.4	14.39	10	14.50	14.45	-6.7	15,895	-0.04%
2023/07/27	2	14.48	10	14.40	14.50	-8	15,738	-0.05%
2023/07/26	0.1	14.20	2	14.25	14.30	-2	15,432	-0.01%
2023/07/25	25.1	14.10	1	14.10	14.15	24.1	15,296	0.16%
2023/07/24	7	14.10	0	0.00	14.10	7	15,144	0.05%
2023/07/21	1	14.25	3.2	14.25	14.25	-2.2	15,017	-0.01%
2023/07/20	0.1	14.30	6	14.27	14.25	-6	15,085	-0.04%
2023/07/19	5	14.31	0.3	14.25	14.25	4.7	15,029	0.03%
2023/07/18	12.1	14.28	15	14.29	14.30	-3	14,937	-0.02%
2023/07/17	0	0.00	12	14.18	14.20	-12	14,741	-0.08%
2023/07/13	15.2	14.05	0	0.00	14.00	15.2	14,754	0.10%
2023/07/12	9.1	14.10	1	14.10	14.05	8.1	14,756	0.05%
2023/07/11	26.5	14.15	0	0.00	14.20	26.5	14,772	0.18%
2023/07/07	1.3	13.96	23	13.95	14.05	-21.7	15,060	-0.14%
2023/07/06	5.5	14.12	0.2	14.20	14.10	5.3	15,328	0.03%
2023/07/05	0	0.00	8.9	14.29	14.30	-8.9	15,200	-0.06%
2023/07/04	7.1	14.25	18	14.25	14.30	-10.9	15,200	-0.07%
2023/07/03	0.1	14.25	3.2	14.25	14.30	-3.2	15,331	-0.02%
2023/06/30	0.1	14.20	2	14.20	14.25	-1.9	15,665	-0.01%
2023/06/29	0.1	14.20	26	14.19	14.20	-25.9	15,681	-0.17%
2023/06/28	0	0.00	1	14.10	14.20	-1	15,748	-0.01%
2023/06/27	7.3	14.10	9	14.10	14.10	-1.7	15,799	-0.01%
2023/06/26	12	14.10	2	14.15	14.10	10	15,936	0.06%
2023/06/21	0	0.00	2	14.15	14.20	-2	16,064	-0.01%
2023/06/20	2	14.18	0	0.00	14.20	2	16,188	0.01%
2023/06/19	2.3	14.07	0	0.00	14.10	2.3	16,521	0.01%
2023/06/16	19.6	14.15	4.2	14.10	14.10	15.4	17,043	0.09%
2023/06/15	0.8	14.26	0.5	14.25	14.30	0.3	17,340	0.00%
2023/06/14	2.6	14.25	0	0.00	14.30	2.6	18,580	0.01%
2023/06/13	0.7	14.25	5	14.25	14.25	-4.3	22,190	-0.02%
2023/06/12	6.5	14.30	12	14.25	14.25	-5.5	22,395	-0.02%
2023/06/09	0.5	14.21	9	14.21	14.25	-8.5	22,676	-0.04%
2023/06/08	2.5	14.20	1	14.20	14.20	1.4	23,003	0.01%
2023/06/07	1	14.20	16.1	14.25	14.25	-15.1	23,254	-0.06%
2023/06/06	2	14.15	0	0.00	14.10	2	23,226	0.01%
2023/06/05	9	14.15	12	14.11	14.15	-3	23,292	-0.01%
2023/06/02	2	14.00	1.2	14.00	14.00	0.8	23,192	0.00%
2023/06/01	10	14.00	0	0.00	14.00	10	23,304	0.04%
2023/05/31	1	14.00	5	14.01	14.10	-4	23,959	-0.02%
2023/05/30	11.4	14.00	0	14.05	13.95	11.4	24,096	0.05%
2023/05/29	3	14.05	1.6	14.05	14.10	1.4	24,780	0.01%
2023/05/26	0	0.00	2	14.05	14.05	-2	25,304	-0.01%
2023/05/25	2.5	14.08	6	14.05	14.05	-3.5	26,087	-0.01%
2023/05/23	0	0.00	1	14.25	14.25	-1	26,782	0.00%
2023/05/22	0.2	14.25	6.1	14.25	14.25	-5.9	27,071	-0.02%
2023/05/19	30	14.22	5	14.20	14.20	25	27,058	0.09%
2023/05/18	12.6	14.23	23	14.24	14.25	-10.4	27,030	-0.04%
2023/05/17	0	13.95	5	14.08	14.10	-5	26,873	-0.02%
2023/05/16	2.1	14.02	18.4	14.00	14.00	-16.3	26,805	-0.06%
2023/05/15	6	13.91	50	13.85	13.90	-44	27,224	-0.16%
2023/05/12	14.2	13.81	0	0.00	13.85	14.2	27,201	0.05%
2023/05/11	1	13.85	0	0.00	13.90	1	27,265	0.00%
2023/05/10	1	13.95	5	13.95	13.95	-4	27,236	-0.01%
2023/05/09	1	14.00	0	0.00	14.00	1	27,606	0.00%
2023/05/08	18	14.05	8	14.04	14.05	10	27,581	0.04%
2023/05/05	10	13.95	18	13.98	14.05	-8	27,759	-0.03%
2023/05/04	1	13.95	0	14.00	14.00	1	27,817	0.00%
2023/05/03	2	13.98	11.7	14.01	13.95	-9.7	27,939	-0.03%
2023/05/02	2	14.00	2	14.00	14.05	0	28,106	0.00%
2023/04/28	0.2	13.90	17	13.92	13.95	-16.8	28,418	-0.06%
2023/04/27	0	0.00	0.8	13.85	13.90	-0.8	28,449	0.00%
2023/04/26	3	13.87	0	0.00	13.90	3	28,829	0.01%
2023/04/25	1	13.85	3	13.90	13.85	-2	28,906	-0.01%
2023/04/24	12	13.85	6.4	13.85	13.90	5.6	28,892	0.02%
2023/04/21	3.5	13.76	0	0.00	13.80	3.5	29,097	0.01%
2023/04/20	0	0.00	10	13.78	13.80	-10	29,579	-0.03%
2023/04/19	0	0.00	70.1	13.85	13.85	-70.1	30,165	-0.23%
2023/04/18	11	13.85	5	13.87	13.90	6	30,042	0.02%
2023/04/17	15.2	13.90	34	13.90	13.95	-18.8	29,966	-0.06%
2023/04/14	3	13.85	16	13.91	13.95	-13	29,827	-0.04%
2023/04/13	0	13.90	12	13.89	13.95	-12	29,723	-0.04%
2023/04/12	1	13.80	2.6	13.86	13.85	-1.6	29,626	-0.01%
2023/04/11	4.1	13.76	5.4	13.76	13.80	-1.3	29,431	0.00%
2023/04/10	9	13.40	1	13.40	13.45	8	29,026	0.03%
2023/04/07	2	13.48	0	0.00	13.40	2	29,014	0.01%
2023/04/06	17	13.40	7.4	13.45	13.45	9.7	28,917	0.03%
2023/03/31	57	13.44	8	13.40	13.45	49	28,685	0.17%
2023/03/30	3	13.30	30.3	13.29	13.25	-27.3	28,308	-0.10%
2023/03/29	0	0.00	1.5	13.23	13.25	-1.5	28,289	-0.01%
2023/03/28	6	13.23	4.3	13.20	13.25	1.7	28,379	0.01%
2023/03/27	13	13.12	15.3	13.12	13.20	-2.3	28,513	-0.01%
2023/03/24	3	13.20	10	13.15	13.20	-7	28,595	-0.02%
2023/03/23	6	13.25	33	13.25	13.30	-27	28,463	-0.09%
2023/03/22	5	13.27	1	13.25	13.30	4	28,483	0.01%
2023/03/21	14.2	13.25	39.1	13.19	13.25	-24.9	28,224	-0.09%
2023/03/20	9.1	12.90	30	12.89	12.95	-20.9	27,781	-0.08%
2023/03/17	142.5	12.76	47.1	12.73	12.80	95.4	27,322	0.35%	大買/
2023/03/16	174.6	12.75	435.5	12.75	12.70	-260.9	26,504	-0.98%	大買/大賣/鉅額交易
2023/03/15	11	14.15	53.5	14.10	14.00	-42.5	23,843	-0.18%
2023/03/14	20.5	14.07	13.3	14.02	14.05	7.3	24,110	0.03%
2023/03/13	34	14.29	2.1	14.30	14.30	31.9	23,728	0.13%
2023/03/10	5.5	14.47	14.5	14.47	14.50	-9	23,591	-0.04%
2023/03/09	2.5	14.60	62	14.60	14.65	-59.5	24,567	-0.24%
2023/03/08	2	14.60	201	14.60	14.65	-199	31,210	-0.64%	大賣/鉅額交易
2023/03/07	1	14.60	105	14.46	14.60	-104	31,561	-0.33%	大賣/鉅額交易
2023/03/06	12	14.49	7	14.49	14.50	5	31,889	0.02%
2023/03/03	60	14.36	8	14.40	14.40	52	32,117	0.16%
2023/03/02	52.6	14.61	11	14.55	14.65	41.6	31,913	0.13%
2023/03/01	6	14.76	10.2	14.52	14.80	-4.2	31,936	-0.01%
2023/02/24	3	14.33	19	14.35	14.40	-16	31,427	-0.05%
2023/02/23	50	14.46	24.4	14.42	14.40	25.6	31,242	0.08%
2023/02/22	13	14.07	35.3	14.15	14.20	-22.3	30,649	-0.07%
2023/02/21	2	13.95	0.1	14.00	13.95	1.9	30,113	0.01%
2023/02/20	5	13.90	4.1	14.00	14.00	0.9	30,767	0.00%
2023/02/17	0	0.00	3	13.80	13.80	-3	30,761	-0.01%
2023/02/16	2	13.75	3	13.78	13.70	-1	31,054	0.00%
2023/02/15	2	13.73	0.7	13.70	13.70	1.3	31,915	0.00%
2023/02/14	1	13.80	26.3	13.77	13.80	-25.3	32,032	-0.08%
2023/02/13	3.1	13.75	39.5	13.54	13.75	-36.4	32,530	-0.11%
2023/02/10	7.5	13.45	20	13.45	13.45	-12.5	32,387	-0.04%
2023/02/09	0	0.00	17.8	13.40	13.35	-17.8	32,615	-0.05%
2023/02/08	1.1	13.40	0.8	13.45	13.35	0.3	32,683	0.00%
2023/02/07	0	0.00	6	13.43	13.40	-6	32,751	-0.02%
2023/02/06	4.1	13.17	50.7	13.15	13.15	-46.6	32,462	-0.14%
2023/02/03	2.5	13.19	15	13.20	13.25	-12.5	32,754	-0.04%
2023/02/02	21.3	13.25	23	13.25	13.25	-1.7	32,713	-0.01%
2023/02/01	0	0.00	35	13.38	13.35	-35	32,824	-0.11%
2023/01/31	2	13.38	0	0.00	13.35	2	32,899	0.01%
2023/01/30	3.6	13.48	7.1	13.53	13.55	-3.5	32,867	-0.01%
2023/01/17	0	0.00	11	13.45	13.45	-11	32,782	-0.03%
2023/01/16	0	0.00	7	13.46	13.45	-7	32,943	-0.02%
2023/01/13	1	13.30	9	13.30	13.30	-8	33,036	-0.02%
2023/01/12	5.1	13.32	5	13.25	13.30	0.1	33,731	0.00%
2023/01/11	18.5	13.50	12	13.36	13.35	6.5	33,883	0.02%
2023/01/10	25	13.31	19.5	13.30	13.35	5.5	33,922	0.02%
2023/01/09	2	13.08	18.1	13.13	13.20	-16.1	34,169	-0.05%
2023/01/06	4	12.96	0	0.00	12.95	4	33,944	0.01%
2023/01/05	0	0.00	27	13.00	13.00	-27	34,894	-0.08%
2023/01/04	15	13.00	0	0.00	12.95	15	35,213	0.04%
2023/01/03	0	0.00	1	12.95	13.00	-1	35,608	0.00%
2022/12/30	0	0.00	31	13.00	12.95	-31	35,721	-0.09%
2022/12/29	0.1	12.80	2.3	12.85	12.85	-2.3	36,228	-0.01%
2022/12/28	0.5	12.90	3	12.90	12.90	-2.5	36,336	-0.01%
2022/12/26	1	12.95	3	12.95	12.90	-2	36,887	-0.01%
2022/12/23	106	12.95	2	12.95	12.90	104	37,208	0.28%	大買/鉅額交易
2022/12/22	0	0.00	11	13.00	12.95	-11	37,649	-0.03%
2022/12/21	6.1	12.99	0	0.00	12.90	6.1	38,268	0.02%
2022/12/20	7	13.00	16	12.94	13.00	-9	38,560	-0.02%
2022/12/19	1	13.10	8.3	13.01	13.10	-7.2	38,902	-0.02%
2022/12/16	7	12.95	2.2	12.97	13.05	4.8	39,253	0.01%
2022/12/15	0.6	12.95	0	12.95	12.95	0.6	39,758	0.00%
2022/12/14	0	0.00	8.7	12.90	13.00	-8.7	39,966	-0.02%
2022/12/13	1.2	13.04	0	0.00	12.90	1.2	39,996	0.00%
2022/12/12	0	0.00	3	12.98	13.00	-3	39,892	-0.01%
2022/12/09	2.4	12.95	9.9	12.92	13.00	-7.5	39,932	-0.02%
2022/12/08	25.1	12.90	0	0.00	12.75	25.1	39,854	0.06%
2022/12/07	9	13.00	3.3	12.98	13.05	5.7	39,843	0.01%
2022/12/06	0	0.00	3	12.88	12.85	-3	39,997	-0.01%
2022/12/05	5.1	12.85	9.9	12.87	12.75	-4.8	40,374	-0.01%
2022/12/02	1.1	12.80	0	0.00	12.90	1.1	40,494	0.00%
2022/12/01	31.1	12.94	5	13.00	13.00	26.1	40,339	0.06%
2022/11/30	11	12.79	31	12.80	13.10	-20	39,172	-0.05%
2022/11/29	5.1	12.65	1	12.65	12.65	4.1	32,392	0.01%
2022/11/28	0.3	12.60	0	0.00	12.70	0.3	32,085	0.00%
2022/11/25	9	12.66	8.5	12.67	12.60	0.5	31,790	0.00%
2022/11/24	4	12.69	18	12.64	12.65	-14	31,530	-0.04%
2022/11/23	6	12.80	3.1	12.78	12.75	2.9	31,243	0.01%
2022/11/22	6	12.82	49	12.77	12.75	-42.9	31,072	-0.14%
2022/11/21	4	12.70	10	12.77	12.75	-6	30,788	-0.02%
2022/11/18	10	12.70	7	12.70	12.65	3	30,589	0.01%
2022/11/17	6.1	12.64	13	12.65	12.65	-6.9	30,543	-0.02%
2022/11/16	9.1	12.65	34	12.67	12.55	-24.9	30,357	-0.08%
2022/11/15	2.2	12.51	37	12.64	12.55	-34.9	29,658	-0.12%
2022/11/14	16.1	12.62	51	12.65	12.60	-34.9	29,585	-0.12%
2022/11/11	4.7	12.64	16.1	12.61	12.60	-11.4	29,497	-0.04%
2022/11/10	16.2	12.41	62	12.45	12.40	-45.9	28,694	-0.16%
2022/11/09	6.2	12.54	20	12.58	12.45	-13.8	28,685	-0.05%
2022/11/08	33	12.32	20	12.41	12.40	13	28,618	0.05%
2022/11/07	5	12.16	0	0.00	12.20	5	28,777	0.02%
2022/11/04	10	12.00	6.9	11.96	12.00	3.1	29,449	0.01%
2022/11/03	0	0.00	10	12.10	12.05	-10	29,875	-0.03%
2022/11/02	7	12.00	0	0.00	12.00	7	29,917	0.02%
2022/11/01	0	0.00	73	12.10	12.05	-73	29,845	-0.24%
2022/10/31	3.4	12.01	0	0.00	11.95	3.4	29,750	0.01%
2022/10/28	80.3	11.88	0	0.00	11.95	80.3	29,733	0.27%
2022/10/27	2.3	12.15	0	0.00	12.15	2.3	29,723	0.01%
2022/10/26	14.2	12.20	71	12.15	12.15	-56.8	30,098	-0.19%
2022/10/25	16	12.20	103	12.20	12.10	-87	30,738	-0.28%	大賣/
2022/10/24	11	12.15	7	12.04	12.15	4	30,913	0.01%
2022/10/21	22	11.81	20	12.04	12.05	2	31,132	0.01%
2022/10/20	76.5	11.66	5.1	11.73	11.70	71.3	30,880	0.23%
2022/10/19	49.9	11.92	0	0.00	11.85	49.9	30,356	0.16%
2022/10/18	57.1	12.00	2	12.00	12.00	55.1	30,391	0.18%
2022/10/17	25.4	11.87	72	11.91	11.90	-46.6	30,381	-0.15%
2022/10/14	7.1	12.38	1	12.30	12.30	6.1	29,670	0.02%
2022/10/13	14.6	12.43	87.7	12.34	12.30	-73.1	29,490	-0.25%
2022/10/12	7	12.65	7	12.73	12.75	0	28,844	0.00%
2022/10/11	19.1	12.67	47.4	12.67	12.65	-28.3	28,717	-0.10%
2022/10/07	1.7	12.80	6	12.80	12.80	-4.3	28,503	-0.02%
2022/10/06	9.1	12.84	24	12.83	12.85	-15	28,387	-0.05%
2022/10/05	10.7	12.55	5.3	12.62	12.65	5.5	28,018	0.02%
2022/10/04	3.1	12.58	5	12.56	12.60	-2	27,977	-0.01%
2022/10/03	30	12.50	5.9	12.52	12.55	24.1	27,645	0.09%
2022/09/30	2.1	12.50	11.8	12.55	12.60	-9.8	27,632	-0.04%
2022/09/29	1	12.50	348	12.50	12.65	-347	27,574	-1.26%	大賣/鉅額交易
2022/09/28	20.1	12.49	9	12.54	12.45	11.1	27,384	0.04%
2022/09/27	18	12.57	11	12.64	12.70	7	26,904	0.03%
2022/09/26	47	12.63	10.7	12.63	12.70	36.3	26,817	0.14%
2022/09/23	8.3	12.75	67	12.76	12.80	-58.7	26,909	-0.22%
2022/09/22	35	12.64	43.6	12.59	12.80	-8.6	26,598	-0.03%
2022/09/21	7.3	12.51	3	12.53	12.55	4.3	25,918	0.02%
2022/09/20	3	12.43	10	12.45	12.45	-7	25,696	-0.03%
2022/09/19	11	12.40	30.4	12.37	12.35	-19.3	25,589	-0.08%
2022/09/16	13.1	12.35	10.1	12.40	12.40	3	25,776	0.01%
2022/09/15	10.4	12.40	4	12.40	12.40	6.4	25,850	0.02%
2022/09/14	27.3	12.24	33	12.23	12.30	-5.7	25,889	-0.02%
2022/09/13	67.3	12.48	23	12.59	12.35	44.3	25,796	0.17%
2022/09/12	45.6	12.71	38.1	12.65	12.70	7.6	25,451	0.03%
2022/09/08	0.7	12.89	16	12.95	12.95	-15.3	25,411	-0.06%
2022/09/07	4.6	12.79	6.8	12.79	12.80	-2.2	25,755	-0.01%
2022/09/06	2	12.90	69	12.90	12.85	-67	25,666	-0.26%
2022/09/05	36.2	12.83	19	12.83	12.85	17.2	25,927	0.07%
2022/09/02	21.1	12.85	21	12.85	12.85	0.1	26,181	0.00%
2022/09/01	27	12.81	10	12.85	12.80	17	26,109	0.07%
2022/08/31	2.1	12.85	12	12.88	12.85	-10	25,965	-0.04%
2022/08/30	0.1	12.80	2	12.80	12.85	-2	25,837	-0.01%
2022/08/29	21	12.76	3	12.68	12.80	18	25,673	0.07%
2022/08/26	1	12.80	12	12.75	12.75	-11	25,500	-0.04%
2022/08/25	10	12.76	6	12.77	12.75	4	25,546	0.02%
2022/08/24	23	12.67	5.1	12.67	12.65	18	25,672	0.07%
2022/08/23	1	12.50	1.5	12.52	12.50	-0.5	25,666	0.00%
2022/08/22	2.1	12.57	23	12.55	12.55	-20.9	26,045	-0.08%
2022/08/19	7.1	12.53	50	12.55	12.55	-42.9	26,201	-0.16%
2022/08/18	9.7	12.63	21	12.65	12.60	-11.3	26,129	-0.04%
2022/08/17	9	12.74	5	12.76	12.70	4	26,044	0.02%
2022/08/16	14.1	12.65	10	12.66	12.70	4.1	26,263	0.02%
2022/08/15	12	12.78	11	12.78	12.80	1	26,302	0.00%
2022/08/12	2	12.85	4	12.96	12.95	-2	25,890	-0.01%
2022/08/11	9.1	12.75	51	12.87	12.95	-41.9	25,664	-0.16%
2022/08/10	62	12.59	2.2	12.50	12.55	59.8	25,217	0.24%
2022/08/09	2.2	12.23	1.2	12.21	12.35	1.1	24,954	0.00%
2022/08/08	30	12.13	5.1	12.15	12.20	25	25,289	0.10%
2022/08/05	22.2	12.10	1	12.15	12.20	21.2	25,866	0.08%
2022/08/04	0	0.00	3	11.90	12.00	-3	26,426	-0.01%
2022/08/03	12	11.90	1	11.95	11.90	11	26,604	0.04%
2022/08/02	20	12.00	32	12.00	12.00	-12	27,434	-0.04%
2022/08/01	20.1	12.50	28	12.47	12.50	-7.9	28,609	-0.03%
2022/07/29	34	12.40	11.8	12.40	12.40	22.2	28,753	0.08%
2022/07/28	12.1	12.32	0.3	12.30	12.40	11.8	29,063	0.04%
2022/07/27	1	12.15	106	12.20	12.25	-105	28,714	-0.37%	大賣/鉅額交易
2022/07/26	47.6	12.16	14.5	12.19	12.20	33.1	28,726	0.12%
2022/07/25	16	12.14	80.3	12.14	12.20	-64.3	28,886	-0.22%
2022/07/22	8	11.88	14	11.96	12.00	-6	29,133	-0.02%
2022/07/21	0	0.00	1	11.70	11.80	-1	29,771	0.00%
2022/07/20	4.2	11.90	2	11.85	11.70	2.2	30,255	0.01%
2022/07/19	0.1	11.80	18	11.81	11.75	-17.9	31,332	-0.06%
2022/07/18	1	11.65	19	11.64	11.60	-18	33,225	-0.05%
2022/07/15	8.2	11.50	0	0.00	11.45	8.2	33,496	0.02%
2022/07/14	2	11.53	0	0.00	11.60	2	34,212	0.01%
2022/07/13	20.6	11.60	35	11.63	11.55	-14.4	34,828	-0.04%
2022/07/12	1	11.45	6.5	11.43	11.45	-5.5	36,695	-0.01%
2022/07/11	0.1	11.55	3	11.50	11.50	-2.9	37,752	-0.01%
2022/07/08	47	11.56	19	11.53	11.50	28	40,259	0.07%
2022/07/07	2.2	11.40	13	11.40	11.35	-10.8	41,252	-0.03%
2022/07/06	1.1	11.30	0	0.00	11.30	1.1	43,611	0.00%
2022/07/05	1	11.50	8	11.43	11.55	-7	46,829	-0.01%
2022/07/04	0.2	11.30	4	11.40	11.35	-3.8	49,139	-0.01%
2022/07/01	48.2	11.43	11	11.34	11.30	37.2	52,166	0.07%
2022/06/30	21.1	11.62	3	11.55	11.55	18.1	53,085	0.03%
2022/06/29	5	11.75	5	11.80	11.80	0	53,692	0.00%
2022/06/27	3	11.85	5	11.90	11.85	-2	55,479	0.00%
2022/06/24	2	11.85	2	11.85	11.80	0	56,383	0.00%
2022/06/23	4	11.70	54.5	11.74	11.75	-50.5	57,833	-0.09%
2022/06/22	11	11.71	3	11.77	11.70	8	58,833	0.01%
2022/06/21	9	11.88	26	11.72	11.90	-17	59,701	-0.03%
2022/06/20	42.1	11.66	39	11.90	11.55	3.1	61,376	0.01%
2022/06/17	88.3	12.01	4	11.93	11.95	84.3	61,274	0.14%
2022/06/16	11	12.45	5	12.46	12.20	6	62,224	0.01%
2022/06/15	10	12.25	5	12.25	12.25	5	63,451	0.01%
2022/06/14	21.1	12.18	5	12.12	12.20	16.1	63,815	0.03%
2022/06/13	24	11.95	10.2	11.95	12.00	13.8	63,799	0.02%
2022/06/10	0	12.20	2	12.15	12.15	-2	63,772	0.00%
2022/06/09	0	0.00	134	12.20	12.20	-134	63,967	-0.21%	大賣/鉅額交易
2022/06/08	1	12.15	40	12.13	12.15	-39	64,113	-0.06%
2022/06/06	5	12.15	5	12.24	12.20	0	65,264	0.00%
2022/06/02	16.1	12.08	45	12.04	12.10	-29	66,074	-0.04%
2022/06/01	4.2	12.25	82	12.20	12.10	-77.8	67,225	-0.12%
2022/05/31	10.1	12.33	45	12.46	12.30	-34.9	67,276	-0.05%
2022/05/30	9.1	12.43	5	12.45	12.50	4.1	67,580	0.01%
2022/05/27	4.1	12.21	8.1	12.24	12.30	-4	67,699	-0.01%
2022/05/26	0	0.00	0.1	12.15	12.10	-0.1	68,364	0.00%
2022/05/25	0	0.00	2.3	12.08	12.10	-2.3	69,034	0.00%
2022/05/24	47	12.24	15	12.17	12.10	32	70,115	0.05%
2022/05/23	2	11.98	19	12.04	12.05	-17	70,133	-0.02%
2022/05/20	37	12.01	11	12.00	12.00	26	70,981	0.04%
2022/05/19	15.1	11.91	0	0.00	11.95	15.1	71,285	0.02%
2022/05/18	41.1	12.10	24	12.05	12.10	17.1	71,812	0.02%
2022/05/17	11.1	11.84	2	11.83	11.85	9.1	73,342	0.01%
2022/05/16	22	11.68	14	11.64	11.85	8	73,675	0.01%
2022/05/13	28	11.52	1	11.50	11.50	27	73,941	0.04%
2022/05/12	24.1	11.51	4	11.48	11.40	20.1	75,124	0.03%
2022/05/11	9.3	11.81	1	11.85	11.85	8.3	76,703	0.01%
2022/05/10	56	11.61	22.5	11.90	11.90	33.5	76,668	0.04%
2022/05/09	39.2	11.76	32	11.71	11.65	7.2	75,733	0.01%
2022/05/06	25.4	12.11	12	12.16	12.15	13.4	74,503	0.02%
2022/05/05	23.3	12.48	16	12.49	12.45	7.3	74,101	0.01%
2022/05/04	56.1	12.64	24	12.65	12.65	32.1	73,468	0.04%
2022/05/03	6	12.61	0	0.00	12.65	6	73,638	0.01%
2022/04/29	10	12.75	0	0.00	12.75	10	73,948	0.01%
2022/04/28	8.1	12.65	2	12.60	12.70	6.1	73,954	0.01%
2022/04/27	31	12.61	50.4	12.65	12.60	-19.4	73,848	-0.03%
2022/04/26	25	12.92	28	12.94	12.90	-3	73,441	0.00%
2022/04/25	44.1	12.77	92	12.81	12.80	-47.9	73,357	-0.07%
2022/04/22	27	12.72	42	12.92	13.15	-15	72,550	-0.02%
2022/04/21	32.1	12.50	16	12.48	12.50	16.1	71,267	0.02%
2022/04/20	33.1	12.42	49	12.54	12.70	-15.9	72,078	-0.02%
2022/04/19	47	12.62	11	12.65	12.60	36	72,110	0.05%
2022/04/18	82.2	12.66	46	12.62	12.55	36.2	73,264	0.05%
2022/04/15	103	13.03	62	13.14	13.10	41	71,864	0.06%	大買/
2022/04/14	174.5	13.18	93.4	13.08	13.05	81.1	71,552	0.11%	大買/
2022/04/13	62.7	13.59	61	13.62	13.60	1.7	69,236	0.00%
2022/04/12	109.4	13.74	17	13.76	13.70	92.4	68,126	0.14%	大買/
2022/04/11	187	14.21	263	14.21	14.25	-76	65,855	-0.12%	大買/大賣/
2022/04/08	64.2	13.38	38	13.71	13.85	26.2	62,694	0.04%
2022/04/07	177.4	13.41	129.9	13.34	13.20	47.5	60,620	0.08%	大買/大賣/
2022/04/06	27	13.39	39.8	13.21	13.40	-12.8	57,848	-0.02%
2022/04/01	19.5	12.95	42	13.01	12.95	-22.5	56,666	-0.04%
2022/03/31	39.5	12.92	67.6	12.91	12.85	-28.1	55,887	-0.05%
2022/03/30	35	12.78	13.5	12.82	12.85	21.5	55,075	0.04%
2022/03/29	31.6	12.94	105	12.87	12.90	-73.4	54,101	-0.14%	大賣/
2022/03/28	53	12.79	58	12.69	12.95	-5	53,147	-0.01%
2022/03/25	73	12.56	87	12.56	12.60	-14	51,543	-0.03%
2022/03/24	23	12.72	31.7	12.66	12.75	-8.7	50,376	-0.02%
2022/03/23	48	12.61	146.9	12.56	12.70	-98.9	49,443	-0.20%	大賣/
2022/03/22	41	12.11	8.8	12.14	12.20	32.2	47,518	0.07%
2022/03/21	160.1	12.06	125.2	12.06	12.10	35	46,878	0.07%	大買/大賣/
2022/03/18	54	11.78	130.6	11.91	11.75	-76.6	45,209	-0.17%	大賣/
2022/03/17	120	11.42	6.2	11.45	11.45	113.8	43,396	0.26%	大買/鉅額交易
2022/03/16	10	11.25	7	11.35	11.30	3	42,969	0.01%
2022/03/15	0	0.00	5	11.24	11.30	-5	42,664	-0.01%
2022/03/14	29	11.21	29.1	11.24	11.25	-0.1	42,591	0.00%
2022/03/11	97.6	11.11	5	11.14	11.15	92.6	42,403	0.22%
2022/03/10	33.2	11.19	3.5	11.16	11.20	29.7	42,316	0.07%
2022/03/09	75	11.02	26	11.00	10.95	49	41,911	0.12%
2022/03/08	21.1	10.78	118.9	10.78	10.75	-97.8	41,269	-0.24%	大賣/
2022/03/07	110	10.95	123	10.93	10.95	-13	40,489	-0.03%	大買/大賣/
2022/03/04	22	11.28	102	11.30	11.25	-80	39,562	-0.20%	大賣/
2022/03/03	8	11.44	12.1	11.43	11.40	-4.1	39,500	-0.01%
2022/03/02	48	11.36	39	11.44	11.45	9	39,333	0.02%
2022/03/01	50	11.31	63.1	11.41	11.40	-13.1	38,924	-0.03%
2022/02/25	121	11.04	113	11.11	11.10	8	38,241	0.02%	大買/大賣/
2022/02/24	74	11.13	198	11.02	11.10	-124.1	37,697	-0.33%	大賣/鉅額交易
2022/02/23	107	11.25	1.1	11.30	11.30	105.9	36,765	0.29%	大買/鉅額交易
2022/02/22	79.1	11.28	12	11.21	11.25	67.1	36,958	0.18%
2022/02/21	62	11.50	25.2	11.54	11.55	36.8	37,209	0.10%
2022/02/18	75	11.58	48.1	11.58	11.60	26.9	37,487	0.07%
2022/02/17	43	11.53	111	11.48	11.50	-68	36,858	-0.18%	大賣/
2022/02/16	64.6	11.22	6.7	11.20	11.20	57.9	35,204	0.16%
2022/02/15	42	11.21	62	11.25	11.20	-20	34,749	-0.06%
2022/02/14	59	11.15	42.2	11.13	11.20	16.8	33,942	0.05%
2022/02/11	76.1	11.06	61	10.91	11.15	15.1	32,137	0.05%
2022/02/10	14.6	10.56	20	10.59	10.60	-5.4	29,808	-0.02%
2022/02/09	23	10.67	0	0.00	10.65	23	29,472	0.08%
2022/02/08	32.7	10.64	43	10.66	10.70	-10.3	29,376	-0.04%
2022/02/07	56	10.45	8.1	10.50	10.50	47.9	28,942	0.17%
2022/01/26	5	10.35	33	10.30	10.30	-28	28,407	-0.10%
2022/01/25	21	10.27	12	10.24	10.25	9	28,342	0.03%
2022/01/24	41	10.24	8	10.31	10.35	33	28,096	0.12%
2022/01/21	6	10.35	210	10.40	10.35	-204	27,713	-0.74%	大賣/鉅額交易
2022/01/20	22	10.50	10.1	10.35	10.50	11.9	27,290	0.04%
2022/01/19	11	10.55	0	0.00	10.50	11	26,904	0.04%
2022/01/18	24	10.68	24.2	10.70	10.70	-0.2	26,424	0.00%
2022/01/17	19	10.70	16	10.62	10.65	3	25,951	0.01%
2022/01/14	21	10.84	130	10.75	10.75	-109	25,421	-0.43%	大賣/鉅額交易
2022/01/13	5	10.73	336	10.70	10.85	-331	24,736	-1.34%	大賣/鉅額交易
2022/01/12	51	10.52	31.1	10.54	10.55	19.9	23,544	0.08%
2022/01/11	73	10.47	29	10.43	10.50	44	22,728	0.19%
2022/01/10	25	10.15	68	10.11	10.20	-43	21,019	-0.20%
2022/01/07	63.8	9.99	106	10.00	10.00	-42.2	20,423	-0.21%	大賣/
2022/01/06	0	9.92	50	9.91	9.92	-50	19,555	-0.26%
2022/01/05	160.1	9.88	2	9.88	9.89	158.1	19,409	0.81%	大買/鉅額交易
2022/01/04	5	9.83	1.2	9.84	9.84	3.8	19,371	0.02%
2022/01/03	47.1	9.86	0	0.00	9.87	47.1	19,063	0.25%
2021/12/30	19	9.93	15	9.96	9.90	4	18,894	0.02%
2021/12/29	16	9.96	110	9.96	9.96	-94	18,786	-0.50%	大賣/
2021/12/28	0	0.00	11	9.90	9.90	-11	18,418	-0.06%
2021/12/27	2	9.80	1	9.80	9.81	1	18,088	0.01%
2021/12/24	13	9.78	1	9.78	9.78	12	18,340	0.07%
2021/12/23	0	0.00	5	9.70	9.75	-5	18,275	-0.03%
2021/12/22	1	9.74	0	0.00	9.73	1	18,373	0.01%
2021/12/21	0.3	9.70	0	0.00	9.70	0.3	18,387	0.00%
2021/12/20	1	9.63	0	0.00	9.66	1	18,381	0.01%
2021/12/17	111	9.63	12	9.67	9.65	99	18,493	0.54%	大買/
2021/12/16	51	9.64	0	0.00	9.64	51	18,590	0.27%
2021/12/15	60	9.62	0	0.00	9.63	60	18,942	0.32%
2021/12/14	5	9.65	0	0.00	9.64	5	19,213	0.03%
2021/12/13	14.2	9.74	0	0.00	9.71	14.2	19,453	0.07%
2021/12/10	1	9.75	22	9.76	9.74	-21	19,431	-0.11%
2021/12/09	1	9.74	0	0.00	9.76	1	19,562	0.01%
2021/12/08	0.4	9.75	0	0.00	9.76	0.4	19,575	0.00%
2021/12/07	39	9.67	31.6	9.67	9.73	7.4	19,505	0.04%
2021/12/06	1.3	9.65	20	9.63	9.64	-18.7	19,782	-0.09%
2021/12/03	12	9.65	0	0.00	9.66	12	20,897	0.06%
2021/12/02	25	9.62	6	9.63	9.62	19	21,843	0.09%
2021/12/01	19.5	9.64	25	9.64	9.64	-5.5	22,729	-0.02%
2021/11/30	139.3	9.69	0	9.73	9.60	139.3	23,108	0.60%	大買/鉅額交易
2021/11/29	115	9.69	12	9.69	9.68	103	23,208	0.44%	大買/鉅額交易
2021/11/26	65.7	9.77	1	9.78	9.78	64.7	23,861	0.27%
2021/11/25	5	9.87	97.1	9.88	9.89	-92.1	30,780	-0.30%
2021/11/24	11	9.87	94.9	9.88	9.90	-83.9	31,431	-0.27%
2021/11/23	20	9.87	5	9.85	9.82	15	32,004	0.05%
2021/11/22	5.1	9.87	2.1	9.89	9.92	3	32,278	0.01%
2021/11/19	31	9.88	18.4	9.86	9.83	12.6	32,184	0.04%
2021/11/18	65	9.91	91.4	9.95	9.95	-26.4	32,082	-0.08%
2021/11/17	183	9.71	7.1	9.61	9.74	175.9	30,771	0.57%	大買/鉅額交易
2021/11/16	5	9.58	1	9.62	9.60	4	30,073	0.01%
2021/11/15	0	0.00	6.7	9.60	9.61	-6.7	30,022	-0.02%
2021/11/12	9	9.51	30	9.50	9.52	-21	29,755	-0.07%
2021/11/11	33	9.49	0.1	9.50	9.49	32.9	29,951	0.11%
2021/11/10	0	0.00	5.4	9.50	9.50	-5.4	30,329	-0.02%
2021/11/09	21.2	9.48	0.9	9.50	9.49	20.3	30,597	0.07%
2021/11/08	3	9.48	30	9.49	9.48	-27	31,052	-0.09%
2021/11/05	4	9.46	29	9.46	9.47	-25	31,889	-0.08%
2021/11/04	6.9	9.48	0.3	9.50	9.47	6.6	32,087	0.02%
2021/11/03	9	9.49	0	0.00	9.50	9	32,136	0.03%
2021/11/02	5	9.49	10	9.49	9.49	-5	32,237	-0.02%
2021/11/01	4	9.49	1	9.48	9.47	3	32,168	0.01%
2021/10/29	8.2	9.47	0	0.00	9.46	8.2	32,179	0.03%
2021/10/28	0.8	9.51	5	9.51	9.51	-4.2	32,125	-0.01%
2021/10/27	7	9.50	6.1	9.50	9.50	0.9	32,230	0.00%
2021/10/26	1.2	9.52	70	9.54	9.53	-68.8	32,177	-0.21%
2021/10/25	1	9.49	10.1	9.50	9.49	-9.1	32,201	-0.03%
2021/10/22	0	9.54	0	0.00	9.51	0	32,448	0.00%
2021/10/21	11.3	9.53	8	9.56	9.51	3.3	32,493	0.01%
2021/10/20	1	9.51	3	9.51	9.51	-2	32,493	-0.01%
2021/10/19	0.2	9.51	7.2	9.51	9.50	-6.9	32,557	-0.02%
2021/10/18	0.1	9.52	5.7	9.52	9.50	-5.7	32,598	-0.02%
2021/10/15	31.2	9.49	4.1	9.50	9.50	27.1	32,642	0.08%
2021/10/14	4	9.43	3.2	9.44	9.44	0.8	32,675	0.00%
2021/10/13	25.5	9.44	2	9.46	9.44	23.5	32,887	0.07%
2021/10/12	2	9.42	2	9.47	9.49	0	33,142	0.00%
2021/10/08	0	0.00	1	9.50	9.50	-1	33,033	0.00%
2021/10/07	1	9.49	9.3	9.50	9.53	-8.3	33,112	-0.03%
2021/10/06	1	9.46	4	9.43	9.47	-3	33,163	-0.01%
2021/10/05	2	9.44	0	0.00	9.44	2	33,129	0.01%
2021/10/04	4	9.45	0	0.00	9.47	4	33,084	0.01%
2021/10/01	11	9.47	7	9.48	9.46	4	33,206	0.01%
2021/09/30	72	9.53	0	0.00	9.56	72	32,949	0.22%
2021/09/29	11.1	9.52	0	0.00	9.57	11.1	32,979	0.03%
2021/09/28	4	9.55	2	9.57	9.59	2	32,969	0.01%
2021/09/27	0	9.59	20	9.57	9.55	-20	33,024	-0.06%
2021/09/24	6.2	9.62	12	9.63	9.59	-5.8	33,153	-0.02%
2021/09/23	1	9.52	1.1	9.50	9.59	0	33,048	0.00%
2021/09/22	43	9.42	26	9.42	9.43	17	32,859	0.05%
2021/09/17	35.1	9.56	0.5	9.60	9.55	34.6	32,504	0.11%
2021/09/16	10	9.58	50.8	9.68	9.70	-40.8	32,248	-0.13%
2021/09/15	5.2	9.55	0	0.00	9.55	5.2	31,979	0.02%
2021/09/14	3.1	9.51	0	0.00	9.56	3.1	31,977	0.01%
2021/09/13	8.9	9.48	1	9.49	9.49	7.9	31,820	0.02%
2021/09/10	3.5	9.46	4	9.48	9.45	-0.5	31,914	0.00%
2021/09/09	19.3	9.42	2	9.42	9.40	17.3	32,094	0.05%
2021/09/08	50.6	9.48	11	9.52	9.44	39.6	31,733	0.12%
2021/09/07	83.5	9.77	369.1	9.77	9.82	-285.6	30,699	-0.93%	大賣/鉅額交易
2021/09/06	120	9.78	2	9.80	9.78	118	29,785	0.40%	大買/鉅額交易
2021/09/03	1.1	9.72	0.3	9.74	9.74	0.8	28,869	0.00%
2021/09/02	55.1	9.70	100.7	9.67	9.67	-45.7	28,384	-0.16%
2021/09/01	144	9.72	0	0.00	9.73	144	27,973	0.51%	大買/鉅額交易
2021/08/31	14	9.72	63	9.73	9.69	-49	27,120	-0.18%
2021/08/30	17.1	9.66	41	9.70	9.75	-23.9	19,958	-0.12%
2021/08/27	10	9.59	1	9.56	9.56	9	19,212	0.05%
2021/08/26	52.1	9.52	0	0.00	9.54	52.1	18,482	0.28%
2021/08/25	0.1	9.59	6	9.59	9.60	-5.9	18,123	-0.03%
2021/08/24	0.5	9.59	2	9.56	9.59	-1.5	17,924	-0.01%
2021/08/23	0.2	9.60	0	0.00	9.61	0.2	17,600	0.00%
2021/08/20	0.2	9.60	1	9.58	9.57	-0.8	17,794	0.00%
2021/08/19	1.7	9.59	2	9.62	9.62	-0.3	19,070	0.00%
2021/08/18	0.1	9.56	0	0.00	9.65	0.1	19,009	0.00%
2021/08/17	6	9.52	1	9.50	9.57	5	19,062	0.03%
2021/08/16	3.1	9.57	30	9.68	9.55	-26.9	18,842	-0.14%
2021/08/13	2	9.65	0	0.00	9.69	2	18,673	0.01%
2021/08/12	7.8	9.83	5	9.72	9.70	2.8	18,627	0.01%
2021/08/11	57.1	9.78	78	9.77	9.82	-21	18,506	-0.11%
2021/08/10	0	9.56	19	9.61	9.65	-19	18,020	-0.11%
2021/08/09	1	9.57	50	9.54	9.57	-49	18,282	-0.27%
2021/08/06	0	9.54	1	9.52	9.57	-1	18,375	-0.01%
2021/08/05	1	9.54	3	9.52	9.55	-2	18,660	-0.01%
2021/08/04	0	9.51	4.1	9.55	9.55	-4.1	19,830	-0.02%
2021/08/03	5	9.46	0.2	9.50	9.50	4.9	20,136	0.02%
2021/08/02	0.1	9.49	0	0.00	9.50	0.1	20,460	0.00%
2021/07/30	2.1	9.47	0	0.00	9.49	2.1	20,546	0.01%
2021/07/29	12.1	9.49	0	0.00	9.48	12.1	20,647	0.06%
2021/07/28	14.6	9.46	0	0.00	9.46	14.6	20,734	0.07%
2021/07/27	1.6	9.53	8	9.54	9.53	-6.5	21,060	-0.03%
2021/07/26	2	9.54	0	0.00	9.51	2	21,256	0.01%
2021/07/23	8.2	9.60	2	9.60	9.59	6.2	21,324	0.03%
2021/07/22	1	9.59	1.1	9.59	9.60	0	21,426	0.00%
2021/07/21	9.7	9.55	9.1	9.56	9.54	0.6	21,449	0.00%
2021/07/20	3.2	9.55	0	0.00	9.54	3.2	21,618	0.01%
2021/07/19	0	9.55	15.6	9.52	9.63	-15.6	21,597	-0.07%
2021/07/16	21.4	9.56	0	0.00	9.56	21.4	21,899	0.10%
2021/07/15	0	9.50	0	0.00	9.48	0	21,767	0.00%
2021/07/14	25.1	9.46	3	9.47	9.46	22.1	22,099	0.10%
2021/07/13	3.2	9.50	4	9.50	9.47	-0.8	22,917	0.00%
2021/07/12	4.1	9.49	10	9.51	9.49	-5.9	23,037	-0.03%
2021/07/09	1.5	9.46	5	9.44	9.48	-3.5	22,974	-0.02%
2021/07/08	2.1	9.45	13	9.44	9.48	-10.9	23,047	-0.05%
2021/07/07	11.2	9.45	0	0.00	9.44	11.2	23,134	0.05%
2021/07/06	0	9.45	0	0.00	9.48	0	23,259	0.00%
2021/07/05	15	9.41	0	0.00	9.46	15	23,258	0.06%
2021/07/02	13.1	9.41	0	0.00	9.40	13.1	23,253	0.06%
2021/07/01	18	9.42	0	0.00	9.42	18	23,245	0.08%
2021/06/30	5	9.44	0	0.00	9.45	5	23,302	0.02%
2021/06/29	5	9.44	0	0.00	9.43	5	23,318	0.02%
2021/06/28	3	9.47	0	0.00	9.46	3	23,586	0.01%
2021/06/25	6	9.46	0	0.00	9.44	6	23,805	0.03%
2021/06/24	3	9.44	0	0.00	9.44	3	23,893	0.01%
2021/06/23	12	9.47	1	9.47	9.47	11	23,854	0.05%
2021/06/22	3.6	9.39	3.1	9.40	9.38	0.5	23,842	0.00%
2021/06/21	6.2	9.38	20.2	9.40	9.36	-14	23,768	-0.06%
2021/06/18	9.2	9.42	0	0.00	9.40	9.2	23,606	0.04%
2021/06/17	31.1	9.46	0	0.00	9.45	31.1	23,321	0.13%
2021/06/16	2.3	9.46	0	0.00	9.45	2.3	23,480	0.01%
2021/06/15	2.3	9.48	0.4	9.52	9.49	1.9	23,388	0.01%
2021/06/11	4	9.53	1	9.49	9.51	3	23,504	0.01%
2021/06/10	1	9.51	0	0.00	9.52	1	23,674	0.00%
2021/06/09	8.2	9.50	0	0.00	9.48	8.2	23,698	0.03%
2021/06/08	6.2	9.48	0	0.00	9.48	6.2	23,658	0.03%
2021/06/07	8	9.50	0	0.00	9.51	8	23,796	0.03%
2021/06/04	2	9.57	7	9.60	9.61	-5	23,786	-0.02%
2021/06/03	0	0.00	3	9.66	9.65	-3	24,046	-0.01%
2021/06/02	2	9.60	0	0.00	9.65	2	23,997	0.01%
2021/06/01	1	9.59	8.7	9.57	9.59	-7.7	23,803	-0.03%
2021/05/31	3	9.64	5	9.64	9.61	-2	23,956	-0.01%
2021/05/28	2	9.44	1	9.55	9.56	1	24,026	0.00%
2021/05/27	14.2	9.39	0	0.00	9.39	14.2	23,860	0.06%
2021/05/26	111	9.42	1	9.43	9.47	110	23,047	0.48%	大買/鉅額交易
2021/05/25	2	9.40	2	9.38	9.42	0	23,052	0.00%
2021/05/24	2	9.36	0	0.00	9.37	2	22,981	0.01%
2021/05/21	2	9.36	7	9.38	9.41	-5	22,952	-0.02%
2021/05/20	6.2	9.34	3	9.34	9.35	3.2	22,791	0.01%
2021/05/19	7.6	9.39	0	0.00	9.36	7.6	22,619	0.03%
2021/05/18	1	9.43	2	9.36	9.48	-1	22,314	0.00%
2021/05/17	5.5	9.39	2.9	9.46	9.31	2.6	22,238	0.01%
2021/05/14	2.3	9.60	15.5	9.62	9.63	-13.2	21,804	-0.06%
2021/05/13	10	9.58	45	9.58	9.53	-35	21,612	-0.16%
2021/05/12	55	9.89	10	9.68	9.64	45	21,153	0.21%
2021/05/11	11	10.01	0	0.00	9.95	11	19,954	0.06%
2021/05/10	0	0.00	18	10.04	10.15	-18	19,577	-0.09%
2021/05/07	22	9.98	10	10.00	9.99	12	19,452	0.06%
2021/05/06	5	9.95	0	0.00	9.92	5	19,365	0.03%
2021/05/05	93	9.91	3	9.92	9.90	90	19,256	0.47%
2021/05/04	20	9.85	27	9.85	9.83	-7	19,167	-0.04%
2021/05/03	2	10.10	2.5	10.10	10.05	-0.5	18,680	0.00%
2021/04/29	12	10.15	1	10.15	10.20	11	18,676	0.06%
2021/04/28	0	0.00	6	10.15	10.15	-6	18,571	-0.03%
2021/04/27	5	10.15	5	10.10	10.15	0	18,611	0.00%
2021/04/26	16	10.20	28.2	10.14	10.20	-12.2	18,503	-0.07%
2021/04/23	0	0.00	1	10.05	10.05	-1	18,318	-0.01%
2021/04/22	2	10.13	6.7	10.08	10.10	-4.7	18,307	-0.03%
2021/04/21	1	10.05	0	0.00	10.05	1	17,748	0.01%
2021/04/20	39.2	10.21	21	10.10	10.20	18.2	17,597	0.10%
2021/04/19	21.6	10.15	61.4	10.09	10.20	-39.8	17,294	-0.23%
2021/04/16	2	9.94	1.6	9.93	9.97	0.4	16,507	0.00%
2021/04/15	2	9.89	30	9.88	9.89	-28	16,369	-0.17%
2021/04/14	2.8	9.81	0	0.00	9.80	2.8	16,255	0.02%
2021/04/13	12	9.89	43	9.87	9.85	-31	16,212	-0.19%
2021/04/12	7	9.85	4.1	9.85	9.88	2.9	16,000	0.02%
2021/04/09	4	9.77	15.1	9.77	9.77	-11.1	15,884	-0.07%
2021/04/08	11	9.80	20	9.80	9.80	-9	15,897	-0.06%
2021/04/07	1	9.83	7.1	9.84	9.84	-6.1	16,107	-0.04%
2021/04/06	12	9.87	9	9.90	9.87	3	16,001	0.02%
2021/04/01	14.1	9.90	1	9.94	9.93	13.1	15,792	0.08%
2021/03/31	23	9.93	1	9.94	9.96	22	15,638	0.14%
2021/03/30	30	10.00	1	10.00	10.00	29	15,260	0.19%
2021/03/29	10	9.92	11	9.91	9.98	-1	15,007	-0.01%
2021/03/26	0	0.00	9	9.86	9.86	-9	14,856	-0.06%
2021/03/25	7	9.78	3	9.80	9.82	4	14,973	0.03%
2021/03/24	8	9.76	0	0.00	9.76	8	15,066	0.05%
2021/03/23	9	9.73	0	9.77	9.73	9	15,029	0.06%
2021/03/22	0	0.00	4	9.72	9.77	-4	15,067	-0.03%
2021/03/19	19.1	9.70	0	0.00	9.69	19.1	15,238	0.13%
2021/03/18	10	9.76	0	0.00	9.76	10	15,139	0.07%
2021/03/17	233.1	9.80	0	0.00	9.77	233.1	15,139	1.54%	大買/鉅額交易
2021/03/16	10	9.83	0	0.00	9.87	10	15,003	0.07%
2021/03/15	261.2	9.78	0	0.00	9.80	261.2	15,058	1.73%	大買/鉅額交易
2021/03/12	0	0.00	1.1	9.72	9.75	-1.1	15,253	-0.01%
2021/03/11	0	0.00	51.3	9.78	9.73	-51.3	15,310	-0.33%
2021/03/10	0.8	9.69	0	0.00	9.70	0.8	15,122	0.00%
2021/03/09	1	9.53	0	0.00	9.63	1	14,985	0.01%
2021/03/08	1	9.52	0	0.00	9.52	1	14,772	0.01%
2021/03/05	1	9.54	0	0.00	9.55	1	14,755	0.01%
2021/03/04	5	9.50	0	0.00	9.54	5	15,234	0.03%
2021/03/03	10	9.58	0	0.00	9.61	10	15,068	0.07%
2021/03/02	0	9.50	0	0.00	9.40	0	14,804	0.00%
2021/02/26	8	9.50	0	0.00	9.47	8	14,663	0.05%
2021/02/25	3	9.65	0	0.00	9.68	3	14,092	0.02%
2021/02/24	19	9.63	0	0.00	9.59	19	13,992	0.14%
2021/02/23	0	9.47	0	0.00	9.56	0	13,850	0.00%
2021/02/22	0	9.48	2	9.50	9.45	-2	13,764	-0.01%
2021/02/19	0.2	9.41	18	9.41	9.47	-17.8	13,731	-0.13%
2021/02/18	13.5	9.44	1	9.43	9.42	12.5	13,697	0.09%
2021/02/17	5	9.39	0	0.00	9.44	5	13,765	0.04%
2021/02/05	14	9.28	10	9.31	9.29	4	13,509	0.03%
2021/02/04	3.9	9.24	3	9.27	9.29	0.9	13,549	0.01%
2021/02/03	102	9.22	2	9.30	9.30	100	13,897	0.72%	大買/
2021/02/02	28	9.25	6	9.23	9.25	22	14,162	0.16%
2021/02/01	100.2	9.21	0	0.00	9.23	100.2	14,241	0.70%
2021/01/29	20.1	9.16	0.5	9.18	9.10	19.6	14,235	0.14%
2021/01/28	4	9.22	2.1	9.21	9.21	2	13,922	0.01%
2021/01/27	0.1	9.28	0.1	9.28	9.26	0	13,776	0.00%
2021/01/26	12	9.29	0	0.00	9.28	12	13,733	0.09%
2021/01/25	10.2	9.37	31	9.37	9.36	-20.9	13,666	-0.15%
2021/01/22	2.2	9.28	175	9.34	9.26	-172.9	13,710	-1.26%	大賣/鉅額交易
2021/01/21	29	9.34	0	0.00	9.34	29	13,475	0.22%
2021/01/20	18	9.38	150	9.41	9.35	-132	13,317	-0.99%	大賣/鉅額交易
2021/01/19	15	9.48	0	0.00	9.48	15	12,957	0.12%
2021/01/18	2.1	9.49	0	0.00	9.47	2.1	12,963	0.02%
2021/01/15	13	9.60	3.8	9.62	9.56	9.2	12,782	0.07%
2021/01/14	1	9.64	0	0.00	9.65	1	12,701	0.01%
2021/01/13	0	0.00	36.7	9.68	9.65	-36.7	12,669	-0.29%
2021/01/12	2	9.68	0.7	9.66	9.64	1.3	12,630	0.01%
2021/01/11	1	9.76	0	0.00	9.80	1	12,524	0.01%
2021/01/08	51.2	9.74	6	9.71	9.75	45.2	12,363	0.37%
2021/01/07	5.2	9.56	0	0.00	9.65	5.2	12,187	0.04%
2021/01/06	0.1	9.71	0	0.00	9.64	0.1	12,166	0.00%
2021/01/05	1	9.67	0	0.00	9.73	1	12,020	0.01%
2021/01/04	2.5	9.71	2	9.75	9.71	0.5	12,041	0.00%
2020/12/31	0	0.00	2.4	9.69	9.73	-2.4	11,960	-0.02%
2020/12/30	6.8	9.65	122	9.59	9.69	-115.2	11,869	-0.97%	大賣/鉅額交易
2020/12/29	17	9.59	9	9.58	9.59	8	11,584	0.07%
2020/12/28	1	9.58	0.2	9.58	9.59	0.9	11,587	0.01%
2020/12/25	14	9.58	1	9.60	9.58	13	11,630	0.11%
2020/12/24	1	9.55	1	9.58	9.58	0	11,685	0.00%
2020/12/23	63	9.50	2.1	9.52	9.50	61	11,787	0.52%
2020/12/22	24	9.56	1	9.61	9.52	23	11,791	0.20%
2020/12/21	100	9.62	2	9.62	9.61	98	12,034	0.81%
2020/12/17	11	9.58	0	0.00	9.57	11	12,111	0.09%
2020/12/16	12.3	9.58	7	9.60	9.59	5.3	12,281	0.04%
2020/12/15	2	9.52	4	9.49	9.48	-2	12,309	-0.02%
2020/12/14	15	9.58	5.2	9.60	9.56	9.8	12,111	0.08%
2020/12/11	1.7	9.60	7	9.58	9.61	-5.3	12,125	-0.04%
2020/12/10	16	9.60	3	9.55	9.60	13	12,017	0.11%
2020/12/09	6.1	9.54	35	9.52	9.53	-29	11,917	-0.24%
2020/12/08	15	9.72	0	0.00	9.67	15	11,665	0.13%
2020/12/07	1.2	9.88	0	0.00	9.86	1.2	11,400	0.01%
2020/12/04	21	9.87	0	0.00	9.88	21	11,377	0.18%
2020/12/03	23	9.86	15	9.85	9.87	8	11,349	0.07%
2020/12/02	35	9.85	1	9.85	9.85	34	11,477	0.30%
2020/12/01	1	9.85	0	0.00	9.91	1	11,536	0.01%
2020/11/30	7	9.87	4	9.88	9.95	3	11,692	0.03%
2020/11/27	1	9.86	0	9.89	9.86	1	11,440	0.01%
2020/11/25	0	0.00	1	9.88	9.88	-1	12,227	-0.01%
2020/11/24	0	0.00	4	9.90	9.87	-4	12,255	-0.03%
2020/11/20	3	9.88	0	0.00	9.89	3	12,294	0.02%
2020/11/19	2	9.88	0	0.00	9.85	2	12,323	0.02%
2020/11/18	50.9	9.91	3	9.91	9.93	47.9	12,310	0.39%
2020/11/17	2	9.84	6	9.84	9.89	-4	12,298	-0.03%
2020/11/16	1	9.79	1	9.89	9.89	0	12,725	0.00%
2020/11/13	0.5	9.90	2	9.82	9.83	-1.5	12,610	-0.01%
2020/11/12	2	9.96	50	9.97	9.90	-48	12,607	-0.38%
2020/11/11	10	10.00	68.2	10.05	10.10	-58.2	12,516	-0.46%
2020/11/10	1.3	9.90	7	9.89	9.93	-5.7	12,177	-0.05%
2020/11/09	0	0.00	2	9.76	9.76	-2	11,894	-0.02%
2020/11/06	2	9.63	1	9.65	9.66	1	11,817	0.01%
2020/11/05	0.2	9.64	5	9.62	9.62	-4.8	11,868	-0.04%
2020/11/04	1.2	9.62	0	0.00	9.64	1.2	11,973	0.01%
2020/10/30	7.8	9.45	0	0.00	9.40	7.8	12,215	0.06%
2020/10/29	1	9.49	2	9.51	9.50	-1	12,145	-0.01%
2020/10/28	12.3	9.61	0	0.00	9.59	12.3	12,260	0.10%
2020/10/27	2.1	9.68	0	0.00	9.68	2.1	12,322	0.02%
2020/10/26	0	0.00	2.5	9.82	9.75	-2.5	12,402	-0.02%
2020/10/23	0.5	9.64	9	9.50	9.63	-8.6	12,500	-0.07%
2020/10/22	10	9.50	0	0.00	9.48	10	12,666	0.08%
2020/10/21	10	9.50	0	0.00	9.46	10	12,874	0.08%
2020/10/20	9	9.52	0	0.00	9.50	9	13,003	0.07%
2020/10/19	11.4	9.55	11.8	9.55	9.57	-0.4	13,238	0.00%
2020/10/16	20	9.55	8	9.59	9.55	12	13,925	0.09%
2020/10/15	1	9.60	0	0.00	9.57	1	14,678	0.01%
2020/10/14	1	9.63	0	0.00	9.63	1	15,015	0.01%
2020/10/13	11	9.67	25	9.67	9.67	-14	15,231	-0.09%
2020/10/12	0	0.00	40	9.76	9.77	-40	15,530	-0.26%
2020/10/07	40	9.82	2	9.83	9.84	38	15,558	0.24%
2020/10/06	23	9.77	2	9.72	9.78	21	15,614	0.13%
2020/10/05	14	9.65	0	0.00	9.69	14	15,734	0.09%
2020/09/30	17	9.57	0	0.00	9.54	17	15,781	0.11%
2020/09/29	1	9.59	1	9.67	9.55	0	15,895	0.00%
2020/09/28	4	9.55	0	0.00	9.56	4	16,090	0.02%
2020/09/25	15	9.30	0	0.00	9.33	15	16,178	0.09%
2020/09/24	29	9.23	3	9.22	9.21	26	16,178	0.16%
2020/09/23	11	9.58	0	0.00	9.52	11	15,949	0.07%
2020/09/22	37	9.63	0	0.00	9.63	37	15,678	0.24%
2020/09/21	46	9.81	0.1	9.85	9.78	45.9	15,532	0.30%
2020/09/18	1	9.86	0	0.00	9.87	1	15,476	0.01%
2020/09/17	1.1	9.85	0	0.00	9.87	1.1	15,425	0.01%
2020/09/16	12	9.87	0	0.00	9.86	12	15,579	0.08%
2020/09/15	1	9.89	0	0.00	9.90	1	15,501	0.01%
2020/09/14	3	9.92	0.2	9.92	9.89	2.8	15,719	0.02%
2020/09/11	3	9.90	282.8	9.90	9.93	-279.8	15,741	-1.78%	大賣/鉅額交易
2020/09/10	0.5	9.96	4.5	9.92	9.95	-4	15,778	-0.03%
2020/09/09	8	9.91	0	0.00	9.90	8	15,876	0.05%
2020/09/08	5	9.97	5.5	10.00	9.98	-0.5	16,085	0.00%
2020/09/07	50	9.94	5.3	9.93	9.93	44.7	16,374	0.27%
2020/09/04	9	9.87	35	9.87	9.87	-26	16,597	-0.16%
2020/09/03	5	9.89	1	9.92	9.92	4	16,620	0.02%
2020/09/02	22	9.92	3	9.91	9.91	19	16,552	0.11%
2020/09/01	12	9.98	4	9.97	9.97	8	16,624	0.05%
2020/08/31	34	10.00	16	10.05	10.00	18	16,532	0.11%
2020/08/28	3.6	10.11	1	10.05	10.05	2.6	16,311	0.02%
2020/08/27	2.9	10.08	0.2	10.10	10.05	2.8	16,618	0.02%
2020/08/26	0.5	10.10	0.4	10.10	10.10	0	16,673	0.00%
2020/08/25	2	10.05	1.1	10.06	10.05	0.9	16,880	0.01%
2020/08/24	2	10.05	0	0.00	10.00	2	17,337	0.01%
2020/08/21	0	0.00	20	10.05	10.10	-20	17,590	-0.11%
2020/08/20	23	10.02	0	0.00	10.00	23	17,626	0.13%
2020/08/19	3	10.15	0	0.00	10.15	3	17,359	0.02%
2020/08/18	3	10.18	2	10.15	10.20	1	17,412	0.01%
2020/08/14	0	0.00	20	10.10	10.15	-20	17,574	-0.11%
2020/08/13	1	10.15	5	10.10	10.10	-4	17,579	-0.02%
2020/08/12	1	10.10	0	0.00	10.10	1	17,686	0.01%
2020/08/11	0	0.00	1	10.20	10.10	-1	17,703	-0.01%
2020/08/10	0	0.00	4	10.20	10.20	-4	17,809	-0.02%
2020/08/07	0	0.00	3	10.10	10.10	-3	17,786	-0.02%
2020/08/06	2	10.15	9	10.10	10.15	-7	17,849	-0.04%
2020/08/05	2	10.05	10.2	10.05	10.05	-8.2	17,961	-0.05%
2020/08/04	7.8	10.05	0	0.00	10.05	7.8	18,197	0.04%
2020/08/03	1	10.10	5	10.07	10.00	-4	18,131	-0.02%
2020/07/31	3.2	10.12	0	0.00	10.10	3.2	18,189	0.02%
2020/07/30	2.5	10.15	1	10.20	10.20	1.5	18,200	0.01%
2020/07/29	12	10.11	8.4	10.16	10.10	3.6	18,256	0.02%
2020/07/28	5	10.10	0	0.00	10.10	5	18,338	0.03%
2020/07/27	22	10.22	1.5	10.30	10.15	20.5	18,541	0.11%
2020/07/24	14	10.39	4	10.38	10.35	10	18,667	0.05%
2020/07/23	8	10.50	0	0.00	10.45	8	18,661	0.04%
2020/07/22	23	10.60	5	10.60	10.60	18	18,583	0.10%
2020/07/21	33	11.12	90.6	11.07	11.15	-57.6	17,981	-0.32%
2020/07/20	2.1	11.13	21.6	11.10	11.10	-19.4	17,350	-0.11%
2020/07/17	1	11.10	5	11.05	11.10	-4	17,135	-0.02%
2020/07/16	10	11.10	2.5	11.10	11.10	7.5	17,182	0.04%
2020/07/15	50	11.00	5	11.00	11.00	45	17,023	0.26%
2020/07/14	1	11.00	0	0.00	10.95	1	17,162	0.01%
2020/07/13	2.5	11.00	140.5	10.98	11.00	-138	17,447	-0.79%	大賣/鉅額交易
2020/07/10	1	10.95	7	10.96	10.95	-6	17,741	-0.03%
2020/07/09	1.5	11.05	8	11.10	11.05	-6.5	17,843	-0.04%
2020/07/08	1	10.95	7.1	11.04	11.15	-6.1	18,064	-0.03%
2020/07/07	6	11.04	1	11.05	11.00	5	18,325	0.03%
2020/07/06	2.2	10.98	30	10.95	11.05	-27.8	18,546	-0.15%
2020/07/03	11	10.95	1	10.90	10.90	10	18,613	0.05%
2020/07/02	3	10.90	1	10.95	10.95	2	18,838	0.01%
2020/07/01	1	10.90	2	10.85	10.85	-1	19,013	-0.01%
2020/06/30	11	10.87	1	10.80	10.80	10	19,193	0.05%
2020/06/29	1	10.80	6	10.75	10.75	-5	19,503	-0.03%
2020/06/24	32	10.90	0	0.00	10.85	32	19,721	0.16%
2020/06/23	7.2	10.81	4	10.90	10.90	3.2	20,159	0.02%
2020/06/22	0	0.00	6	10.85	10.90	-6	20,145	-0.03%
2020/06/19	5	10.95	3	10.95	10.80	2	20,664	0.01%
2020/06/17	3.2	10.95	0	0.00	11.00	3.2	21,170	0.02%
2020/06/16	0.5	10.95	5	10.92	10.95	-4.5	21,783	-0.02%
2020/06/15	4	10.81	2.5	10.83	10.80	1.5	22,865	0.01%
2020/06/12	5.1	10.83	0	0.00	10.90	5.1	23,260	0.02%
2020/06/11	13	11.02	2	11.03	11.00	11	23,838	0.05%
2020/06/10	7	11.22	35	11.15	11.20	-28	24,163	-0.12%
2020/06/09	4	11.14	0	0.00	11.15	4	25,167	0.02%
2020/06/08	1	11.15	0	0.00	11.20	1	25,780	0.00%
2020/06/05	1	11.15	0	0.00	11.20	1	25,765	0.00%
2020/06/04	2	11.20	0	0.00	11.20	2	26,450	0.01%
2020/06/03	1.5	11.08	6	11.08	11.15	-4.5	27,285	-0.02%
2020/06/02	66	10.85	0	0.00	10.85	66	27,129	0.24%
2020/06/01	20	10.80	0	0.00	10.85	20	27,072	0.07%
2020/05/29	3	10.63	0	0.00	10.60	3	26,992	0.01%
2020/05/28	7	10.74	0	0.00	10.65	7	26,681	0.03%
2020/05/27	1.3	10.76	0	0.00	10.80	1.3	27,044	0.00%
2020/05/26	1	10.75	0	0.00	10.70	1	27,325	0.00%
2020/05/22	3	10.68	0.1	10.70	10.65	3	27,448	0.01%
2020/05/21	2	10.78	1	10.75	10.80	1	27,603	0.00%
2020/05/19	0.5	10.75	1	10.70	10.75	-0.5	28,154	0.00%
2020/05/18	3	10.60	0	0.00	10.60	3	28,191	0.01%
2020/05/15	4	10.63	5	10.67	10.60	-1	28,229	0.00%
2020/05/14	5	10.69	0	0.00	10.70	5	28,086	0.02%
2020/05/13	11	10.75	10	10.80	10.70	1	28,045	0.00%
2020/05/12	5	10.77	1.1	10.76	10.75	3.9	28,035	0.01%
2020/05/11	12	10.72	5	10.90	10.85	7	28,067	0.02%
2020/05/08	0.5	10.65	0.2	10.65	10.60	0.4	27,904	0.00%
2020/05/07	7	10.55	0	0.00	10.60	7	28,301	0.02%
2020/05/06	0	0.00	2.2	10.56	10.55	-2.2	28,191	-0.01%
2020/05/04	66	10.56	0.2	10.65	10.55	65.8	28,321	0.23%
2020/04/30	3	10.80	17	10.77	10.85	-14	28,349	-0.05%
2020/04/29	2	10.60	8.2	10.61	10.65	-6.2	28,719	-0.02%
2020/04/28	6	10.35	2	10.35	10.35	4	28,685	0.01%
2020/04/27	0	0.00	2	10.33	10.30	-2	29,638	-0.01%
2020/04/24	2	10.18	0	0.00	10.15	2	29,920	0.01%
2020/04/22	21.4	10.13	80	10.05	10.15	-58.6	29,989	-0.20%
2020/04/21	11	10.12	10	10.15	10.10	1	29,929	0.00%
2020/04/20	60	10.40	0	0.00	10.35	60	29,768	0.20%
2020/04/17	13	10.58	3	10.60	10.50	10	29,919	0.03%
2020/04/16	8	10.49	1	10.50	10.55	7	29,751	0.02%
2020/04/15	14	10.56	21	10.62	10.65	-7	29,474	-0.02%
2020/04/14	26	10.29	22	10.36	10.45	4	29,437	0.01%
2020/04/13	4	10.20	11	10.15	10.20	-7	29,348	-0.02%
2020/04/10	5	10.45	5	10.42	10.45	0	29,087	0.00%
2020/04/09	6	9.89	10	9.94	10.05	-4	28,815	-0.01%
2020/04/08	19	9.80	1	9.75	9.84	18	28,381	0.06%
2020/04/07	17	9.71	2	9.69	9.72	15	28,152	0.05%
2020/04/06	1	9.52	0	0.00	9.59	1	27,910	0.00%
2020/04/01	3	9.60	0	0.00	9.58	3	28,151	0.01%
2020/03/31	111	9.66	0	0.00	9.69	111	27,994	0.40%	大買/鉅額交易
2020/03/30	6	9.65	60	9.64	9.68	-54	27,578	-0.20%
2020/03/27	40	9.94	10	9.87	9.86	30	27,234	0.11%
2020/03/26	12	9.71	30	9.66	9.72	-18	26,820	-0.07%
2020/03/25	26	9.75	2	9.70	9.80	24	26,882	0.09%
2020/03/24	33	9.37	7	9.47	9.30	26	26,531	0.10%
2020/03/23	29	9.00	0	0.00	9.00	29	26,312	0.11%
2020/03/20	15	9.16	4	9.25	9.46	11	26,101	0.04%
2020/03/19	48	8.79	68	8.81	8.61	-20	25,510	-0.08%
2020/03/18	34	9.56	51	9.60	9.48	-17	24,421	-0.07%
2020/03/17	32	9.77	28	9.83	9.73	4	23,846	0.02%
2020/03/16	78	10.09	101	10.00	10.00	-23	22,979	-0.10%	大賣/
2020/03/13	30.7	10.07	4.2	10.00	10.30	26.5	22,372	0.12%
2020/03/12	34	10.92	0	0.00	10.70	34	21,272	0.16%
2020/03/11	10	11.24	21	11.30	11.20	-11	20,545	-0.05%
2020/03/10	52	11.02	79.8	11.00	11.20	-27.8	20,254	-0.14%
2020/03/09	51	11.43	64	11.34	11.30	-13	19,438	-0.07%
2020/03/06	11	11.87	22.1	11.80	11.80	-11.1	18,286	-0.06%
2020/03/05	7	11.98	2	12.00	12.00	5	18,272	0.03%
2020/03/04	5	11.85	8	11.88	11.90	-3	18,257	-0.02%
2020/03/03	11	11.93	2	11.95	11.90	9	18,140	0.05%
2020/03/02	48	11.82	10	11.85	11.80	38	18,055	0.21%
2020/02/27	15	12.02	0	0.00	12.00	15	17,920	0.08%
2020/02/26	16	12.05	0	0.00	12.05	16	17,701	0.09%
2020/02/25	30	12.05	5	12.00	12.05	25	17,525	0.14%
2020/02/24	14	12.10	41	12.10	12.10	-27	17,463	-0.15%
2020/02/21	19	12.20	2	12.28	12.15	17	17,300	0.10%
2020/02/20	1	12.30	2	12.30	12.25	-1	16,697	-0.01%
2020/02/19	1	12.20	0	0.00	12.30	1	16,645	0.01%
2020/02/18	10	12.20	2	12.20	12.25	8	16,650	0.05%
2020/02/17	6.3	12.19	2.2	12.20	12.15	4.1	16,780	0.02%
2020/02/14	8	12.19	0	0.00	12.15	8	16,886	0.05%
2020/02/13	1	12.20	51	12.20	12.20	-50	16,934	-0.30%
2020/02/12	26	12.20	0	0.00	12.15	26	17,307	0.15%
2020/02/11	2	12.15	0	0.00	12.15	2	17,243	0.01%
2020/02/10	27	12.14	20	12.05	12.20	7	17,214	0.04%
2020/02/07	7	12.31	0	0.00	12.30	7	17,079	0.04%
2020/02/05	5	12.25	26	12.30	12.30	-21	17,096	-0.12%
2020/02/04	14	12.16	0	0.00	12.30	14	17,042	0.08%
2020/02/03	39	12.07	11	12.05	12.10	28	17,173	0.16%
2020/01/31	18	12.37	2	12.40	12.35	16	16,566	0.10%
2020/01/30	65	12.37	11	12.43	12.30	54	16,285	0.33%
2020/01/20	52	12.80	13	12.72	12.75	39	15,191	0.26%
2020/01/17	0.8	12.65	4	12.63	12.65	-3.3	14,756	-0.02%
2020/01/16	6.5	12.50	1	12.55	12.55	5.5	14,604	0.04%
2020/01/15	2	12.55	0	0.00	12.50	2	14,593	0.01%
2020/01/14	4	12.60	10	12.55	12.60	-6	14,515	-0.04%
2020/01/13	17	12.46	0	0.00	12.60	17	14,462	0.12%
2020/01/10	3	12.45	2	12.50	12.50	1	14,313	0.01%
2020/01/09	33	12.45	0	0.00	12.45	33	14,208	0.23%
2020/01/08	15	12.43	3	12.40	12.40	12	14,297	0.08%
2020/01/07	4	12.50	11	12.50	12.50	-7	13,964	-0.05%
2020/01/03	6	12.60	0	0.00	12.65	6	13,910	0.04%
2020/01/02	3	12.60	0	0.00	12.60	3	13,900	0.02%
2019/12/31	6	12.60	0	0.00	12.60	6	14,012	0.04%
2019/12/30	3	12.65	0	0.00	12.65	3	14,121	0.02%
2019/12/27	1	12.75	4	12.70	12.60	-3	15,582	-0.02%
2019/12/26	10	12.55	0	0.00	12.55	10	15,811	0.06%
2019/12/25	10	12.55	0	0.00	12.55	10	15,934	0.06%
2019/12/24	32	12.55	5	12.56	12.60	27	16,059	0.17%
2019/12/23	2.1	12.55	0	12.60	12.60	2.1	16,221	0.01%
2019/12/20	10	12.56	11.9	12.55	12.55	-1.9	16,348	-0.01%
2019/12/19	9	12.55	1	12.55	12.55	8	16,260	0.05%
2019/12/18	1	12.60	0	0.00	12.60	1	16,479	0.01%
2019/12/17	3	12.50	1	12.55	12.55	2	16,753	0.01%
2019/12/16	3	12.45	0	0.00	12.45	3	17,372	0.02%
2019/12/13	7	12.48	0	0.00	12.45	7	17,457	0.04%
2019/12/12	6.5	12.46	0	0.00	12.50	6.5	17,471	0.04%
2019/12/11	1.5	12.45	0	0.00	12.40	1.5	17,508	0.01%
2019/12/10	8	12.43	0	0.00	12.40	8	17,531	0.05%
2019/12/09	4	12.40	0	0.00	12.40	4	17,572	0.02%
2019/12/06	2	12.45	0	0.00	12.40	2	17,780	0.01%
2019/12/04	6	12.40	0	0.00	12.40	6	17,945	0.03%
2019/12/03	7	12.46	0	0.00	12.45	7	17,934	0.04%
2019/12/02	5	12.43	1	12.45	12.40	4	18,039	0.02%
2019/11/29	4	12.50	0	0.00	12.50	4	17,872	0.02%
2019/11/27	10	12.50	2	12.60	12.55	8	17,908	0.04%
2019/11/26	3.1	12.50	0	0.00	12.60	3.1	17,876	0.02%
2019/11/25	5	12.45	0	0.00	12.55	5	17,415	0.03%
2019/11/22	3	12.42	0	0.00	12.40	3	17,526	0.02%
2019/11/21	7	12.42	10	12.40	12.40	-3	17,601	-0.02%
2019/11/20	0	0.00	2	12.55	12.50	-2	17,604	-0.01%
2019/11/19	1.2	12.51	4	12.50	12.50	-2.8	17,676	-0.02%
2019/11/18	1.1	12.55	6	12.45	12.55	-4.9	17,909	-0.03%
2019/11/15	2	12.48	12	12.49	12.45	-10	18,040	-0.06%
2019/11/14	26	12.42	0	0.00	12.40	26	18,048	0.14%
2019/11/13	4	12.48	5	12.45	12.45	-1	18,177	-0.01%
2019/11/12	0	0.00	1	12.50	12.55	-1	18,323	-0.01%
2019/11/11	28	12.49	5	12.45	12.50	23	18,937	0.12%
2019/11/07	2.1	12.65	5.6	12.70	12.75	-3.5	19,685	-0.02%
2019/11/05	2	12.70	5	12.75	12.80	-3	19,560	-0.02%
2019/11/04	13	12.72	0	0.00	12.80	13	19,833	0.07%
2019/11/01	5.5	12.72	0	0.00	12.75	5.5	19,890	0.03%
2019/10/31	2	12.75	8	12.83	12.85	-6	20,106	-0.03%
2019/10/30	2	12.55	1	12.65	12.65	1	19,862	0.01%
2019/10/29	5	12.55	7	12.55	12.60	-2	19,881	-0.01%
2019/10/28	1	12.55	0	0.00	12.55	1	20,008	0.00%
2019/10/25	0	0.00	0.6	12.70	12.65	-0.6	20,115	0.00%
2019/10/24	0	0.00	0.1	12.65	12.65	-0.1	20,125	0.00%
2019/10/23	2	12.55	0	0.00	12.55	2	20,177	0.01%
2019/10/22	1	12.70	0	0.00	12.70	1	20,208	0.00%
2019/10/21	2	12.55	0	0.00	12.60	2	20,245	0.01%
2019/10/18	10	12.59	0	0.00	12.60	10	20,224	0.05%
2019/10/16	15.5	12.64	0	0.00	12.65	15.5	20,374	0.08%
2019/10/15	0	0.00	6	12.65	12.65	-6	20,423	-0.03%
2019/10/14	6	12.60	9	12.60	12.60	-3	20,669	-0.01%
2019/10/09	12	12.49	0	0.00	12.45	12	20,699	0.06%
2019/10/08	1	12.50	10	12.58	12.60	-9	20,706	-0.04%
2019/10/07	4	12.48	0	0.00	12.50	4	20,640	0.02%
2019/10/04	3	12.55	0	0.00	12.55	3	20,633	0.01%
2019/10/03	25.5	12.55	18.2	12.59	12.55	7.3	20,551	0.04%
2019/10/02	19	12.59	0	0.00	12.40	19	19,129	0.10%
2019/09/27	9	12.77	10	12.80	12.75	-1	18,647	-0.01%
2019/09/26	0	0.00	0.5	12.90	12.85	-0.5	19,772	0.00%
2019/09/25	1	12.75	1.1	12.76	12.85	-0.1	21,143	0.00%
2019/09/24	0	0.00	37	12.90	12.90	-37	21,140	-0.18%
2019/09/23	44	12.85	0	0.00	12.80	44	21,062	0.21%
2019/09/20	8.6	12.92	113.1	12.90	13.00	-104.6	20,802	-0.50%	大賣/鉅額交易
2019/09/19	14	12.59	14.9	12.60	12.75	-0.9	20,400	0.00%
2019/09/17	6	12.28	1.3	12.31	12.30	4.7	19,723	0.02%
2019/09/16	0.5	12.35	1	12.30	12.30	-0.5	20,123	0.00%
2019/09/12	6	12.29	5	12.30	12.25	1	20,284	0.00%
2019/09/11	5.3	12.27	10	12.30	12.30	-4.7	20,609	-0.02%
2019/09/10	7	12.29	6	12.30	12.30	1	20,811	0.00%
2019/09/09	1	12.25	2	12.25	12.25	-1	20,857	0.00%
2019/09/06	0	0.00	5	12.35	12.25	-5	20,924	-0.02%
2019/09/05	1	12.30	2	12.30	12.35	-1	21,157	0.00%
2019/09/04	1	12.20	0	0.00	12.25	1	22,128	0.00%
2019/09/03	22	12.20	0	0.00	12.20	22	22,444	0.10%
2019/09/02	1	12.20	2	12.25	12.25	-1	22,875	0.00%
2019/08/30	1	12.20	1	12.25	12.30	0	23,752	0.00%
2019/08/29	6	12.19	0	0.00	12.20	6	24,257	0.02%
2019/08/28	1	12.15	0	0.00	12.25	1	24,762	0.00%
2019/08/27	13	12.12	1	12.15	12.05	12	25,238	0.05%
2019/08/26	8	12.08	2	12.05	12.05	6	25,454	0.02%
2019/08/23	25	12.22	2	12.20	12.20	23	25,491	0.09%
2019/08/22	9	12.27	14	12.30	12.30	-5	25,413	-0.02%
2019/08/21	17	12.34	7	12.39	12.30	10	25,569	0.04%
2019/08/20	20	12.52	0	0.00	12.45	20	25,381	0.08%
2019/08/19	2	12.50	105	12.50	12.50	-103	25,279	-0.41%	大賣/鉅額交易
2019/08/16	15	12.42	2	12.40	12.50	13	25,381	0.05%
2019/08/15	8	12.48	4	12.50	12.50	4	25,253	0.02%
2019/08/14	39.6	12.63	25	12.64	12.65	14.6	25,443	0.06%
2019/08/13	32	13.40	2	13.40	13.40	30	24,937	0.12%
2019/08/12	119	13.35	4	13.45	13.50	115	24,365	0.47%	大買/鉅額交易
2019/08/08	16	13.40	5	13.35	13.35	11	23,843	0.05%
2019/08/07	22	13.30	3	13.37	13.30	19	23,835	0.08%
2019/08/06	30	13.11	11	13.20	13.15	19	23,884	0.08%
2019/08/05	7	13.25	26	13.28	13.25	-19	23,735	-0.08%
2019/08/02	15	13.26	10	13.30	13.30	5	23,835	0.02%
2019/08/01	9.4	13.42	1	13.45	13.40	8.4	23,730	0.04%
2019/07/31	66	13.45	1	13.45	13.40	65	23,808	0.27%
2019/07/30	18	13.40	9	13.42	13.40	9	23,957	0.04%
2019/07/29	26	13.46	60	13.45	13.45	-34	24,092	-0.14%
2019/07/26	10	13.45	0	0.00	13.45	10	24,248	0.04%
2019/07/25	10	13.40	3.1	13.44	13.45	6.9	24,450	0.03%
2019/07/24	10	13.36	0	0.00	13.30	10	24,777	0.04%
2019/07/23	24	13.41	0	0.00	13.35	24	25,485	0.09%
2019/07/22	40	13.43	3	13.43	13.40	37	25,918	0.14%
2019/07/19	0	0.00	10	13.35	13.30	-10	26,063	-0.04%
2019/07/18	68	13.29	0	0.00	13.30	68	26,096	0.26%
2019/07/17	52	13.30	2	13.38	13.35	50	25,998	0.19%
2019/07/16	15	13.36	20	13.46	13.35	-5	25,934	-0.02%
2019/07/15	18	13.55	0	0.00	13.50	18	25,743	0.07%
2019/07/12	0	0.00	1	13.55	13.60	-1	25,765	0.00%
2019/07/11	25	13.48	0	0.00	13.45	25	25,828	0.10%
2019/07/10	5	13.40	1	13.35	13.45	4	25,915	0.02%
2019/07/09	3	13.37	0	0.00	13.30	3	25,950	0.01%
2019/07/08	7.9	13.36	0	0.00	13.35	7.9	26,083	0.03%
2019/07/05	6	13.40	0	0.00	13.40	6	26,099	0.02%
2019/07/04	14	13.34	0	0.00	13.30	14	26,095	0.05%
2019/07/03	80.5	12.97	521	12.99	13.15	-440.5	26,036	-1.69%	大賣/鉅額交易
2019/07/02	53	13.32	78	13.38	13.25	-25	25,012	-0.10%
2019/07/01	49	13.64	0	0.00	13.65	49	23,602	0.21%
2019/06/28	3	13.62	0	0.00	13.65	3	23,551	0.01%
2019/06/26	36	13.64	1	13.65	13.60	35	24,015	0.15%
2019/06/25	2	13.65	0	0.00	13.70	2	24,129	0.01%
2019/06/24	2	13.65	1	13.60	13.65	1	24,432	0.00%
2019/06/21	18	13.59	2.6	13.55	13.50	15.4	24,497	0.06%
2019/06/20	10	13.71	0	0.00	13.70	10	24,204	0.04%
2019/06/19	12	13.78	71	13.75	13.80	-59	23,961	-0.25%
2019/06/18	10	13.70	3.4	13.66	13.70	6.6	23,797	0.03%
2019/06/17	4	13.58	10	13.50	13.60	-6	23,937	-0.03%
2019/06/14	15	13.44	26	13.48	13.50	-11	23,723	-0.05%
2019/06/13	13	13.28	23	13.35	13.40	-10	23,748	-0.04%
2019/06/12	24	13.26	9	13.21	13.30	15	23,564	0.06%
2019/06/11	39	13.64	8.1	13.60	13.60	30.9	22,669	0.14%
2019/06/10	8.1	13.74	4	13.73	13.75	4.1	22,516	0.02%
2019/06/06	34	13.68	7	13.58	13.55	27	22,198	0.12%
2019/06/05	33.3	13.54	34	13.57	13.65	-0.7	21,558	0.00%
2019/06/04	12.2	13.29	26	13.28	13.35	-13.8	21,161	-0.07%
2019/06/03	327.2	13.09	0.8	13.10	13.10	326.4	21,471	1.52%	大買/鉅額交易
2019/05/31	42.2	12.90	3	12.90	12.95	39.2	21,664	0.18%
2019/05/30	13	12.66	0	0.00	12.75	13	21,342	0.06%
2019/05/29	7	12.64	1.4	12.70	12.70	5.6	21,378	0.03%
2019/05/28	60	12.70	0	0.00	12.65	60	21,565	0.28%
2019/05/27	10	12.66	15	12.67	12.65	-5	21,544	-0.02%
2019/05/24	6	12.62	0	0.00	12.65	6	22,314	0.03%
2019/05/23	22	12.61	0	0.00	12.60	22	22,460	0.10%
2019/05/22	25	12.68	0	0.00	12.75	25	22,330	0.11%
2019/05/21	15	12.57	0	0.00	12.70	15	22,286	0.07%
2019/05/20	10	12.45	2	12.45	12.45	8	21,829	0.04%
2019/05/17	8	12.39	0	0.00	12.35	8	21,715	0.04%
2019/05/16	19	12.44	4	12.45	12.40	15	21,671	0.07%
2019/05/15	2	12.48	10	12.45	12.50	-8	22,186	-0.04%
2019/05/14	5	12.31	0	0.00	12.40	5	22,276	0.02%
2019/05/13	8	12.49	0	0.00	12.45	8	22,088	0.04%
2019/05/10	54	12.45	38	12.58	12.50	16	21,997	0.07%
2019/05/09	6	12.38	16	12.40	12.35	-10	21,797	-0.05%
2019/05/08	39.4	12.39	5	12.50	12.50	34.4	21,662	0.16%
2019/05/07	15	12.50	0	0.00	12.50	15	21,626	0.07%
2019/05/06	17	12.47	32	12.47	12.50	-15	21,399	-0.07%
2019/05/03	7	12.65	27	12.70	12.60	-20	21,137	-0.09%
2019/05/02	21	12.75	3	12.70	12.75	18	20,837	0.09%
2019/04/30	48	12.74	12	12.75	12.75	36	20,642	0.17%
2019/04/29	123	12.57	3	12.60	12.65	120	20,241	0.59%	大買/鉅額交易
2019/04/26	83	12.17	1	12.20	12.20	82	19,491	0.42%
2019/04/25	2	12.03	6	12.05	12.10	-4	19,131	-0.02%
2019/04/24	4	11.95	0	0.00	12.00	4	18,973	0.02%
2019/04/23	2	11.95	0	0.00	11.95	2	19,051	0.01%
2019/04/22	1	11.95	0	0.00	11.90	1	19,018	0.01%
2019/04/19	2	11.90	14	11.90	11.90	-12	18,949	-0.06%
2019/04/18	6	11.88	0	0.00	11.90	6	18,964	0.03%
2019/04/17	4	11.91	40	11.95	11.95	-36	19,003	-0.19%
2019/04/16	4	11.94	0	0.00	11.95	4	18,879	0.02%
2019/04/15	4	11.98	0	0.00	11.95	4	18,844	0.02%
2019/04/12	7	11.99	30	12.00	12.00	-23	18,753	-0.12%
2019/04/11	0	0.00	2	12.05	12.05	-2	18,572	-0.01%
2019/04/10	3	12.07	0	0.00	12.10	3	18,496	0.02%
2019/04/09	1	12.05	1	12.10	12.05	0	18,382	0.00%
2019/04/08	2	12.05	3	12.05	12.05	-1	18,303	-0.01%
2019/04/03	1	12.05	10	12.00	12.10	-9	18,095	-0.05%
2019/04/02	2	12.00	0	0.00	12.00	2	18,020	0.01%
2019/04/01	5	12.09	4.9	12.04	12.05	0.1	17,875	0.00%
2019/03/29	10	11.82	1.2	11.99	12.00	8.8	17,538	0.05%
2019/03/28	0	0.00	14	11.80	11.80	-14	17,402	-0.08%
2019/03/27	2	11.80	0	0.00	11.80	2	17,282	0.01%
2019/03/26	5	11.75	20.1	11.70	11.70	-15.1	17,075	-0.09%
2019/03/25	29	11.65	0	0.00	11.70	29	17,207	0.17%
2019/03/21	5	11.77	0	0.00	11.80	5	17,114	0.03%
2019/03/20	16	11.81	2	11.85	11.85	14	17,059	0.08%
2019/03/19	4	11.95	5	12.00	11.90	-1	16,686	-0.01%
2019/03/18	1	11.90	25	11.94	11.95	-24	16,684	-0.14%
2019/03/15	3	11.85	0	0.00	11.85	3	16,586	0.02%
2019/03/14	5	11.85	8	11.84	11.85	-3	16,562	-0.02%
2019/03/13	7	11.89	0	0.00	11.90	7	16,603	0.04%
2019/03/12	2	11.93	25	12.00	11.95	-23	16,423	-0.14%
2019/03/11	35	11.90	3	11.90	11.85	32	16,506	0.19%
2019/03/08	15	11.76	0	0.00	11.75	15	16,446	0.09%
2019/03/07	59	11.95	0	0.00	11.85	59	16,474	0.36%
2019/03/06	11	11.65	6	11.70	11.75	5	15,875	0.03%
2019/03/04	2	11.35	0	0.00	11.35	2	15,342	0.01%
2019/02/27	12	11.40	1	11.35	11.35	11	15,300	0.07%
2019/02/26	10	11.40	30	11.41	11.40	-20	15,099	-0.13%
2019/02/25	12	11.32	54	11.44	11.45	-42	14,936	-0.28%
2019/02/22	2	11.25	0.2	11.30	11.30	1.8	14,282	0.01%
2019/02/21	2	11.25	1	11.25	11.25	1	14,074	0.01%
2019/02/20	2	11.25	3	11.25	11.30	-1	14,015	-0.01%
2019/02/19	11	11.25	10	11.30	11.25	1	13,912	0.01%
2019/02/15	12	11.20	1	11.20	11.20	11	14,233	0.08%
2019/02/14	0	0.00	35	11.28	11.25	-35	14,319	-0.24%
2019/02/13	35	11.05	0	0.00	11.05	35	13,880	0.25%
2019/02/12	10	11.07	0	0.00	11.10	10	13,905	0.07%
2019/02/11	0	0.00	4	11.15	11.10	-4	14,328	-0.03%
2019/01/30	1.5	11.00	0	0.00	11.05	1.5	14,660	0.01%
2019/01/28	9	11.05	20	11.00	11.00	-11	14,562	-0.08%
2019/01/25	7	10.90	26	10.93	10.95	-19	14,479	-0.13%
2019/01/24	0	0.00	48	10.90	10.85	-48	14,444	-0.33%
2019/01/23	1.2	10.85	30	10.85	10.80	-28.8	14,890	-0.19%
2019/01/22	0	0.00	55.7	10.80	10.80	-55.7	15,011	-0.37%
2019/01/21	40	10.85	4	10.90	10.90	36	15,035	0.24%
2019/01/18	10	10.85	0.5	10.85	10.85	9.5	15,408	0.06%
2019/01/17	24	10.80	0	0.00	10.85	24	15,881	0.15%
2019/01/16	23	10.80	6	10.85	10.80	17	16,606	0.10%
2019/01/15	15.2	10.82	33.4	10.75	10.80	-18.2	16,783	-0.11%
2019/01/14	6	10.70	0	0.00	10.75	6	16,649	0.04%
2019/01/11	33	10.75	6	10.75	10.75	27	16,931	0.16%
2019/01/10	89	10.75	1	10.75	10.80	88	17,432	0.50%
2019/01/09	0	0.00	11.2	10.74	10.75	-11.2	17,784	-0.06%
2019/01/08	19	10.55	0	0.00	10.60	19	17,816	0.11%
2019/01/07	0	0.00	5	10.55	10.60	-5	18,151	-0.03%
2019/01/04	3	10.30	0	0.00	10.35	3	18,539	0.02%
2018/12/27	0	0.00	9	10.35	10.40	-9	21,070	-0.04%
2018/12/26	0	0.00	19	10.30	10.20	-19	21,371	-0.09%
2018/12/25	10	10.25	0	0.00	10.25	10	21,515	0.05%
2018/12/24	0	0.00	2	10.35	10.40	-2	21,777	-0.01%
2018/12/22	2	10.30	0	0.00	10.30	2	22,284	0.01%
2018/12/20	7	10.31	3	10.30	10.30	4	22,520	0.02%
2018/12/19	2	10.38	0	0.00	10.40	2	23,005	0.01%
2018/12/18	3	10.45	0	0.00	10.40	3	23,139	0.01%
2018/12/14	0	0.00	0.3	10.65	10.65	-0.3	23,098	0.00%
2018/12/13	30	10.61	0	0.00	10.75	30	23,285	0.13%
2018/12/12	2	10.70	0	0.00	10.70	2	23,488	0.01%
2018/12/11	0	0.00	217	10.70	10.75	-217	23,835	-0.91%	大賣/鉅額交易
2018/12/10	12	10.60	14	10.66	10.65	-2	24,287	-0.01%
2018/12/07	0	0.00	142	10.67	10.65	-142	24,708	-0.57%	大賣/鉅額交易
2018/12/06	7	10.60	0	0.00	10.60	7	24,943	0.03%
2018/12/05	0	0.00	45	10.75	10.70	-45	25,117	-0.18%
2018/12/04	0	0.00	51	10.75	10.80	-51	25,455	-0.20%
2018/12/03	0	0.00	12	10.70	10.65	-12	25,925	-0.05%
2018/11/30	30	10.55	23	10.60	10.55	7	27,469	0.03%
2018/11/29	13	10.56	2	10.75	10.55	11	28,788	0.04%
2018/11/28	2	10.60	1	10.55	10.65	1	29,189	0.00%
2018/11/27	4	10.45	0	0.00	10.50	4	29,697	0.01%
2018/11/26	3	10.50	0.4	10.50	10.50	2.6	30,269	0.01%
2018/11/23	4	10.50	0	0.00	10.45	4	30,551	0.01%
2018/11/22	20	10.51	0	0.00	10.50	20	30,852	0.06%
2018/11/21	28	10.50	0	0.00	10.60	28	31,289	0.09%
2018/11/20	9	10.63	0	0.00	10.60	9	31,617	0.03%
2018/11/16	27	10.70	2	10.80	10.70	25	32,595	0.08%
2018/11/15	0	0.00	16	10.80	10.75	-16	33,629	-0.05%
2018/11/14	0	0.00	309	10.72	10.75	-309	34,115	-0.91%	大賣/鉅額交易
2018/11/13	16	10.48	50	10.60	10.60	-34	34,279	-0.10%
2018/11/12	0	0.00	7	10.60	10.60	-7	34,308	-0.02%
2018/11/09	193	10.56	0	0.00	10.55	193	34,413	0.56%	大買/鉅額交易
2018/11/08	48	10.62	12	10.65	10.65	36	34,590	0.10%
2018/11/07	10	10.35	200	10.43	10.50	-190	34,389	-0.55%	大賣/鉅額交易
2018/11/06	23	10.26	0	0.00	10.25	23	34,703	0.07%
2018/11/05	3	10.25	0	0.00	10.25	3	35,367	0.01%
2018/11/02	18	10.21	0	0.00	10.25	18	35,425	0.05%
2018/11/01	8	10.15	12	10.20	10.20	-4	35,496	-0.01%
2018/10/31	7	10.11	34	10.21	10.20	-27	35,768	-0.08%
2018/10/30	0	0.00	18.1	10.10	10.10	-18.1	35,458	-0.05%
2018/10/26	88	9.92	3	9.96	10.05	85	35,975	0.24%
2018/10/25	30	9.92	29	9.99	9.99	1	35,847	0.00%
2018/10/24	231	10.13	2	10.10	10.05	229	36,192	0.63%	大買/鉅額交易
2018/10/23	69.1	10.32	1	10.40	10.30	68.1	35,953	0.19%
2018/10/22	1	10.50	0	0.00	10.55	1	36,000	0.00%
2018/10/19	3	10.30	45	10.33	10.45	-42	36,142	-0.12%
2018/10/18	119	10.33	1	10.35	10.40	118	36,238	0.33%	大買/鉅額交易
2018/10/17	28.5	10.50	0	0.00	10.50	28.5	36,104	0.08%
2018/10/16	15.2	10.68	3	10.70	10.65	12.2	35,901	0.03%
2018/10/15	11	10.70	1.3	10.70	10.65	9.7	35,864	0.03%
2018/10/12	0	0.00	44	10.66	10.70	-44	35,651	-0.12%
2018/10/11	72.4	10.61	133.9	10.52	10.45	-61.5	35,340	-0.17%	大賣/
2018/10/09	110	11.00	93	11.06	11.10	17	34,044	0.05%	大買/
2018/10/08	9	10.87	21	10.95	10.95	-12	33,828	-0.04%
2018/10/05	71	10.94	335	10.90	10.85	-264	33,762	-0.78%	大賣/鉅額交易
2018/10/04	77	11.13	10	11.15	11.05	67	33,559	0.20%
2018/10/03	6	11.20	30	11.25	11.25	-24	33,397	-0.07%
2018/10/02	9	11.20	20	11.25	11.25	-11	33,764	-0.03%
2018/10/01	13	11.24	17	11.25	11.25	-4	34,232	-0.01%
2018/09/28	2	11.00	5	11.10	11.10	-3	34,062	-0.01%
2018/09/27	0	0.00	3	11.05	11.05	-3	34,050	-0.01%
2018/09/26	5	11.07	35.9	11.10	11.05	-30.9	34,116	-0.09%
2018/09/25	3	10.85	2	10.95	11.00	1	34,015	0.00%
2018/09/21	5	10.89	0	0.00	10.85	5	34,225	0.01%
2018/09/20	10	10.95	0	0.00	10.95	10	34,227	0.03%
2018/09/19	1	10.95	28	10.95	10.95	-27	34,239	-0.08%
2018/09/18	22	10.88	0.6	10.85	10.85	21.4	34,135	0.06%
2018/09/17	74	10.92	0	0.00	10.90	74	33,966	0.22%
2018/09/14	15	11.05	8	11.07	11.00	7	33,661	0.02%
2018/09/13	2	10.90	286	10.81	10.95	-284	33,336	-0.85%	大賣/鉅額交易
2018/09/12	1	10.60	0	0.00	10.70	1	32,950	0.00%
2018/09/11	19	10.52	5	10.56	10.55	14	32,807	0.04%
2018/09/10	57	10.60	122	10.70	10.55	-65	32,732	-0.20%	大賣/
2018/09/07	33	10.75	77	10.68	10.65	-44	32,650	-0.13%
2018/09/06	90	10.54	401.1	10.51	10.55	-311.1	32,230	-0.97%	大賣/鉅額交易
2018/09/05	261	11.15	113	11.19	11.10	148	30,621	0.48%	大買/大賣/鉅額交易
2018/09/04	45	11.16	0	0.00	11.20	45	29,357	0.15%
2018/09/03	15	11.19	0	0.00	11.20	15	29,023	0.05%
2018/08/31	85	11.14	258	11.10	11.10	-173	28,851	-0.60%	大賣/鉅額交易
2018/08/30	141	11.11	30	11.20	11.10	111	28,746	0.39%	大買/鉅額交易
2018/08/29	45	11.20	21	11.15	11.20	24	28,626	0.08%
2018/08/28	47	11.20	5	11.30	11.20	42	28,523	0.15%
2018/08/27	1.4	11.20	6	11.23	11.25	-4.7	28,033	-0.02%
2018/08/24	65	10.93	10.9	11.01	11.05	54.1	27,687	0.20%
2018/08/23	12	11.06	10	10.95	11.00	2	28,050	0.01%
2018/08/22	118	10.95	135	10.95	11.00	-17	27,843	-0.06%	大買/大賣/
2018/08/21	40	10.71	70	10.69	10.80	-30	26,787	-0.11%
2018/08/20	28	10.48	8	10.48	10.55	20	26,148	0.08%
2018/08/17	39	10.40	0	0.00	10.40	39	25,796	0.15%
2018/08/16	17	10.34	0	0.00	10.35	17	25,640	0.07%
2018/08/15	75	10.40	2	10.35	10.35	73	25,556	0.29%
2018/08/14	33	10.44	0	0.00	10.45	33	25,459	0.13%
2018/08/13	362	10.43	376	10.51	10.40	-14	25,417	-0.06%	大買/大賣/
2018/08/10	4	10.49	86.7	10.43	10.45	-82.7	24,773	-0.33%
2018/08/09	20	10.20	0	0.00	10.25	20	24,163	0.08%
2018/08/08	1	10.20	0	0.00	10.25	1	24,152	0.00%
2018/08/07	52	10.25	0	0.00	10.20	52	24,203	0.21%
2018/08/06	13	10.15	0	0.00	10.15	13	24,187	0.05%
2018/08/03	43	10.05	3.7	10.04	10.05	39.3	24,349	0.16%
2018/08/02	355	9.98	10	9.99	9.98	345	24,515	1.41%	大買/鉅額交易
2018/08/01	52	10.06	1	10.05	10.10	51	24,181	0.21%
2018/07/31	10	10.06	298	10.05	10.10	-288	24,097	-1.20%	大賣/鉅額交易
2018/07/30	27	9.94	5	9.89	9.97	22	23,304	0.09%
2018/07/27	50	9.77	50	9.78	9.77	0	23,027	0.00%
2018/07/26	1	9.75	0	0.00	9.76	1	22,896	0.00%
2018/07/25	277	9.74	4	9.76	9.72	273	22,881	1.19%	大買/鉅額交易
2018/07/24	3	9.67	16	9.68	9.70	-13	23,018	-0.06%
2018/07/23	55	9.57	132	9.62	9.62	-77	22,788	-0.34%	大賣/
2018/07/20	14	9.54	0	0.00	9.58	14	22,650	0.06%
2018/07/19	21	9.57	0	0.00	9.57	21	22,668	0.09%
2018/07/17	10	9.58	0	0.00	9.57	10	22,769	0.04%
2018/07/16	35	9.60	0	0.00	9.60	35	22,807	0.15%
2018/07/13	21	9.62	50	9.62	9.63	-29	22,731	-0.13%
2018/07/12	2	9.43	2	9.52	9.57	0	22,632	0.00%
2018/07/11	12	9.44	0.8	9.46	9.46	11.2	22,515	0.05%
2018/07/10	0	0.00	2	9.41	9.49	-2	22,451	-0.01%
2018/07/09	3	9.30	0	0.00	9.30	3	22,191	0.01%
2018/07/06	17	9.23	0	0.00	9.21	17	21,646	0.08%
2018/07/05	2	9.30	0	0.00	9.29	2	21,957	0.01%
2018/07/04	2	9.34	0	0.00	9.38	2	22,200	0.01%
2018/07/03	24	9.39	0	0.00	9.38	24	22,338	0.11%
2018/07/02	44	9.50	2	9.60	9.49	42	22,035	0.19%
2018/06/29	11	9.41	0	0.00	9.41	11	21,560	0.05%
2018/06/28	15	9.38	0	0.00	9.41	15	21,285	0.07%
2018/06/27	9	9.43	10	9.41	9.40	-1	21,352	0.00%
2018/06/26	3	9.49	0	0.00	9.46	3	21,376	0.01%
2018/06/22	7.3	9.46	30	9.47	9.47	-22.7	21,444	-0.11%
2018/06/21	1	9.56	0	0.00	9.53	1	21,465	0.00%
2018/06/20	1	9.55	10	9.55	9.58	-9	21,763	-0.04%
2018/06/19	0	0.00	15	9.60	9.56	-15	22,657	-0.07%
2018/06/15	1	9.57	0	0.00	9.66	1	22,453	0.00%
2018/06/14	87	9.66	0	0.00	9.61	87	22,225	0.39%
2018/06/13	1	9.72	0	0.00	9.71	1	22,044	0.00%
2018/06/12	13	9.76	0.2	9.76	9.76	12.8	22,203	0.06%
2018/06/11	11	9.82	6	9.80	9.82	5	21,931	0.02%
2018/06/08	36	9.71	12	9.73	9.69	24	21,642	0.11%
2018/06/07	8	9.57	83	9.58	9.74	-75	21,194	-0.35%
2018/06/06	7	9.42	15	9.37	9.44	-8	20,754	-0.04%
2018/06/05	5	9.30	1	9.30	9.31	4	20,406	0.02%
2018/06/04	0	0.00	7.1	9.23	9.27	-7.1	20,124	-0.04%
2018/06/01	1	9.21	24	9.18	9.21	-23	20,048	-0.11%
2018/05/31	42	9.24	130	9.23	9.15	-88	19,846	-0.44%	大賣/
2018/05/30	41.9	9.27	0	0.00	9.23	41.9	19,037	0.22%
2018/05/29	2	9.32	5	9.33	9.33	-3	18,721	-0.02%
2018/05/25	2	9.30	0	0.00	9.30	2	18,877	0.01%
2018/05/23	1	9.25	0	0.00	9.25	1	19,274	0.01%
2018/05/22	23.2	9.28	0	0.00	9.27	23.2	19,354	0.12%
2018/05/21	10	9.33	0	0.00	9.32	10	19,297	0.05%
2018/05/18	22	9.30	0	0.00	9.32	22	19,112	0.12%
2018/05/17	2	9.29	0	0.00	9.30	2	19,223	0.01%
2018/05/16	10	9.24	0	0.00	9.26	10	19,189	0.05%
2018/05/15	1	9.28	0	0.00	9.25	1	19,272	0.01%
2018/05/14	25	9.27	11	9.26	9.28	14	19,543	0.07%
2018/05/11	5	9.22	1	9.23	9.23	4	19,390	0.02%
2018/05/04	30	9.02	0	0.00	9.00	30	18,723	0.16%
2018/05/03	4	9.07	0	0.00	9.06	4	18,445	0.02%
2018/05/02	3	9.11	10.6	9.10	9.12	-7.6	18,453	-0.04%
2018/04/30	7	8.95	0	0.00	9.12	7	18,541	0.04%
2018/04/27	2	8.88	0	0.00	8.95	2	18,152	0.01%
2018/04/26	20	8.88	0	0.00	8.87	20	18,176	0.11%
2018/04/25	36	8.89	0	0.00	8.89	36	18,161	0.20%
2018/04/24	12	8.92	0	0.00	8.92	12	18,177	0.07%
2018/04/23	0	0.00	8	8.90	8.93	-8	18,153	-0.04%
2018/04/17	50	8.82	268	8.80	8.82	-218	18,516	-1.18%	大賣/鉅額交易
2018/04/12	168	8.89	180	8.91	8.89	-12	18,466	-0.06%	大買/大賣/
2018/04/11	5	8.91	2	8.94	8.90	3	18,271	0.02%
2018/04/10	180	8.84	151	8.82	8.84	29	17,584	0.16%	大買/大賣/
2018/04/09	0	0.00	10	8.70	8.71	-10	16,977	-0.06%
2018/04/03	0	0.00	11	8.69	8.71	-11	16,589	-0.07%
2018/03/29	400	8.70	2	8.70	8.70	398	15,882	2.51%	大買/鉅額交易
2018/03/28	10	8.69	0	0.00	8.69	10	15,649	0.06%
2018/03/27	10	8.73	0	0.00	8.72	10	15,439	0.06%
2018/03/26	2	8.71	0	0.00	8.70	2	15,193	0.01%
2018/03/23	28.3	8.70	7	8.71	8.73	21.3	14,992	0.14%
2018/03/22	11	8.78	0	0.00	8.78	11	14,498	0.08%
2018/03/21	0	0.00	17.4	8.64	8.63	-17.4	13,372	-0.13%
2018/03/20	10	8.64	0	0.00	8.65	10	13,308	0.08%
2018/03/19	6	8.69	3	8.69	8.67	3	13,209	0.02%
2018/03/16	0	0.00	9	8.66	8.67	-9	13,138	-0.07%
2018/03/12	0	0.00	5	8.69	8.69	-5	12,574	-0.04%
2018/03/08	2	8.59	0	0.00	8.61	2	12,501	0.02%
2018/03/07	0	0.00	2	8.59	8.60	-2	12,551	-0.02%
2018/03/06	3	8.59	3	8.60	8.59	0	12,612	0.00%
2018/03/05	3.8	8.58	0	0.00	8.55	3.8	12,836	0.03%
2018/03/01	250	8.68	0	0.00	8.69	250	12,770	1.96%	大買/鉅額交易
2018/02/27	0	0.00	1	8.70	8.64	-1	12,664	-0.01%
2018/02/26	2	8.73	7	8.76	8.72	-5	12,460	-0.04%
2018/02/23	32	8.77	0	0.00	8.73	32	12,346	0.26%
2018/02/22	10	8.69	0	0.00	8.70	10	12,152	0.08%
2018/02/21	10	8.50	0	0.00	8.59	10	12,009	0.08%
2018/02/06	0	0.00	99	8.34	8.36	-99	11,065	-0.89%
2018/02/05	0	0.00	3	8.57	8.59	-3	10,558	-0.03%
2018/02/01	0	0.00	1.4	8.64	8.64	-1.4	10,332	-0.01%
2018/01/26	0	0.00	1	8.77	8.78	-1	9,842	-0.01%
2018/01/24	0.7	8.73	0	0.00	8.77	0.7	9,600	0.01%
2018/01/23	0	0.00	5	8.80	8.80	-5	9,296	-0.05%
2018/01/22	70	8.86	0	0.00	8.86	70	9,163	0.76%
2018/01/18	2	8.83	35	8.81	8.77	-33	9,078	-0.36%
2018/01/17	35	8.78	0	0.00	8.82	35	8,829	0.40%
2018/01/15	9	8.75	285	8.72	8.74	-276	8,494	-3.25%	大賣/鉅額交易
2018/01/12	0	0.00	4	8.61	8.63	-4	8,014	-0.05%
2018/01/09	120	8.50	0	0.00	8.49	120	7,385	1.62%	大買/鉅額交易
2018/01/08	10	8.47	2	8.50	8.50	8	7,520	0.11%
2018/01/05	10	8.42	0	0.00	8.44	10	7,331	0.14%