臺企銀 (2834)-日盛-新莊券商分點個股進出

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
17.05
漲跌
▼0.05
漲幅
-0.29%
成交量
25,661張
產業
上市金融類股
1300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－日盛-新莊券商分點個股進出

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

日盛-新莊券商分點個股進出
日盛-新莊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
2023/04/07	0	0.00	2	13.50	13.40	-2	29,014	-0.01%
2023/04/06	0	0.00	6	13.40	13.45	-6	28,917	-0.02%
2023/03/30	0	0.00	2	13.25	13.25	-2	28,308	-0.01%
2023/03/29	1	13.20	14	13.21	13.25	-13	28,289	-0.05%
2023/03/28	0	0.00	21	13.25	13.25	-21	28,379	-0.07%
2023/03/27	7	13.10	1	13.10	13.20	6	28,513	0.02%
2023/03/24	23	13.20	21	13.20	13.20	2	28,595	0.01%
2023/03/23	2	13.28	0	0.00	13.30	2	28,463	0.01%
2023/03/22	40	13.30	41	13.29	13.30	-1	28,483	0.00%
2023/03/21	43.1	13.25	24	13.18	13.25	19.1	28,224	0.07%
2023/03/20	51	12.87	16.1	12.94	12.95	34.9	27,781	0.13%
2023/03/17	10	12.78	35	12.66	12.80	-25	27,322	-0.09%
2023/03/16	145.3	12.73	18.6	12.70	12.70	126.7	26,504	0.48%	大買/鉅額交易
2023/03/15	3	14.10	5.4	14.09	14.00	-2.4	23,843	-0.01%
2023/03/14	15.1	14.04	10	14.00	14.05	5.1	24,110	0.02%
2023/03/13	10	14.20	1	14.30	14.30	9	23,728	0.04%
2023/03/10	1	14.40	4	14.45	14.50	-3	23,591	-0.01%
2023/03/09	2	14.65	20	14.60	14.65	-18	24,567	-0.07%
2023/03/08	5	14.60	6.8	14.61	14.65	-1.8	31,210	-0.01%
2023/03/07	5	14.45	4.2	14.60	14.60	0.8	31,561	0.00%
2023/03/06	3	14.48	0	0.00	14.50	3	31,889	0.01%
2023/03/03	14.7	14.44	5	14.35	14.40	9.7	32,117	0.03%
2023/03/02	16	14.61	5	14.70	14.65	11	31,913	0.03%
2023/03/01	12	14.55	18	14.75	14.80	-6	31,936	-0.02%
2023/02/24	0	14.30	23	14.32	14.40	-23	31,427	-0.07%
2023/02/23	4	14.41	199.5	14.50	14.40	-195.5	31,242	-0.63%	大賣/鉅額交易
2023/02/22	10	14.15	101.3	14.16	14.20	-91.3	30,649	-0.30%	大賣/
2023/02/21	2	13.95	0	0.00	13.95	2	30,113	0.01%
2023/02/20	0	0.00	31	13.92	14.00	-31	30,767	-0.10%
2023/02/17	0	0.00	27	13.77	13.80	-27	30,761	-0.09%
2023/02/16	0	0.00	4.1	13.75	13.70	-4.1	31,054	-0.01%
2023/02/15	26.1	13.71	0	0.00	13.70	26.1	31,915	0.08%
2023/02/14	0	0.00	3	13.85	13.80	-3	32,032	-0.01%
2023/02/13	0	0.00	115.4	13.61	13.75	-115.4	32,530	-0.35%	大賣/鉅額交易
2023/02/10	0	0.00	1	13.40	13.45	-1	32,387	0.00%
2023/02/09	12	13.35	30	13.35	13.35	-18	32,615	-0.06%
2023/02/08	15	13.40	0.1	13.35	13.35	14.9	32,683	0.05%
2023/02/07	2	13.45	0	0.00	13.40	2	32,751	0.01%
2023/02/06	1.8	13.21	0	0.00	13.15	1.8	32,462	0.01%
2023/02/03	3.8	13.18	0	0.00	13.25	3.8	32,754	0.01%
2023/02/02	104	13.25	5.4	13.25	13.25	98.6	32,713	0.30%	大買/
2023/02/01	0	0.00	0.1	13.40	13.35	-0.1	32,824	0.00%
2023/01/31	0	0.00	1.9	13.42	13.35	-1.9	32,899	-0.01%
2023/01/30	0	0.00	6	13.50	13.55	-6	32,867	-0.02%
2023/01/17	1	13.45	2	13.40	13.45	-1	32,782	0.00%
2023/01/16	1	13.50	18.1	13.44	13.45	-17.1	32,943	-0.05%
2023/01/13	0.1	13.30	13.5	13.30	13.30	-13.4	33,036	-0.04%
2023/01/12	50	13.30	31.1	13.30	13.30	18.9	33,731	0.06%
2023/01/11	0	0.00	144.6	13.39	13.35	-144.6	33,883	-0.43%	大賣/鉅額交易
2023/01/10	50	13.30	8.4	13.32	13.35	41.6	33,922	0.12%
2023/01/09	0	0.00	74.6	13.18	13.20	-74.6	34,169	-0.22%
2023/01/05	1.1	13.00	0	0.00	13.00	1.1	34,894	0.00%
2023/01/03	2	12.90	0	0.00	13.00	2	35,608	0.01%
2022/12/29	0.1	12.85	0	0.00	12.85	0.1	36,228	0.00%
2022/12/26	5	12.95	13.2	12.91	12.90	-8.2	36,887	-0.02%
2022/12/21	20	12.91	0	0.00	12.90	20	38,268	0.05%
2022/12/20	0.1	12.95	0	0.00	13.00	0.1	38,560	0.00%
2022/12/19	0	0.00	17	13.07	13.10	-17	38,902	-0.04%
2022/12/16	4	12.91	1.1	12.96	13.05	2.9	39,253	0.01%
2022/12/15	0	0.00	0.1	12.95	12.95	-0.1	39,758	0.00%
2022/12/14	0	0.00	6	13.00	13.00	-6	39,966	-0.02%
2022/12/13	2	13.00	12	13.00	12.90	-10	39,996	-0.03%
2022/12/12	1	12.95	0	0.00	13.00	1	39,892	0.00%
2022/12/09	1	12.85	60.1	12.98	13.00	-59.1	39,932	-0.15%
2022/12/08	24.1	12.83	5	12.80	12.75	19.1	39,854	0.05%
2022/12/07	0	0.00	28.1	13.01	13.05	-28.1	39,843	-0.07%
2022/12/06	1	12.75	0	0.00	12.85	1	39,997	0.00%
2022/12/05	2.5	12.79	15.6	12.85	12.75	-13.1	40,374	-0.03%
2022/12/02	27	12.80	22	12.81	12.90	5	40,494	0.01%
2022/12/01	2	12.90	55	12.98	13.00	-53	40,339	-0.13%
2022/11/30	0	0.00	47.1	12.80	13.10	-47.1	39,172	-0.12%
2022/11/29	3	12.60	0	0.00	12.65	3	32,392	0.01%
2022/11/25	2	12.63	5	12.65	12.60	-3	31,790	-0.01%
2022/11/24	36	12.72	2	12.70	12.65	34	31,530	0.11%
2022/11/23	22	12.75	0	0.00	12.75	22	31,243	0.07%
2022/11/22	7.1	12.78	5	12.80	12.75	2.1	31,072	0.01%
2022/11/21	0	0.00	3.8	12.65	12.75	-3.8	30,788	-0.01%
2022/11/18	2.2	12.69	20.8	12.70	12.65	-18.6	30,589	-0.06%
2022/11/17	0.3	12.60	0	0.00	12.65	0.3	30,543	0.00%
2022/11/16	1.3	12.66	5	12.78	12.55	-3.7	30,357	-0.01%
2022/11/15	1.2	12.52	2.1	12.55	12.55	-0.9	29,658	0.00%
2022/11/14	0	0.00	10	12.63	12.60	-10	29,585	-0.03%
2022/11/11	20	12.65	4.5	12.63	12.60	15.5	29,497	0.05%
2022/11/10	1	12.35	0	0.00	12.40	1	28,694	0.00%
2022/11/09	0	0.00	11.1	12.50	12.45	-11.1	28,685	-0.04%
2022/11/08	0	0.00	10.1	12.37	12.40	-10.1	28,618	-0.04%
2022/11/07	0.5	12.20	3	12.25	12.20	-2.5	28,777	-0.01%
2022/11/04	1	12.00	0	0.00	12.00	1	29,449	0.00%
2022/11/03	0	12.00	5	12.00	12.05	-5	29,875	-0.02%
2022/11/02	2	12.00	2	12.00	12.00	0	29,917	0.00%
2022/10/31	1	11.95	0	0.00	11.95	1	29,750	0.00%
2022/10/28	1.1	12.05	0	0.00	11.95	1.1	29,733	0.00%
2022/10/27	2	12.10	0	0.00	12.15	2	29,723	0.01%
2022/10/26	0	0.00	1	12.20	12.15	-1	30,098	0.00%
2022/10/25	0	0.00	1	12.15	12.10	-1	30,738	0.00%
2022/10/21	0	0.00	1	12.05	12.05	-1	31,132	0.00%
2022/10/20	6.1	11.62	2	11.70	11.70	4.1	30,880	0.01%
2022/10/19	2	11.85	0.1	12.10	11.85	1.9	30,356	0.01%
2022/10/18	7	11.94	2.2	12.05	12.00	4.8	30,391	0.02%
2022/10/17	12.1	11.85	4	11.93	11.90	8.1	30,381	0.03%
2022/10/14	8.7	12.41	21	12.40	12.30	-12.3	29,670	-0.04%
2022/10/13	6.1	12.42	8	12.71	12.30	-1.9	29,490	-0.01%
2022/10/12	0	0.00	3	12.75	12.75	-3	28,844	-0.01%
2022/10/11	2	12.60	31	12.60	12.65	-29	28,717	-0.10%
2022/10/07	0	0.00	1.7	12.80	12.80	-1.7	28,503	-0.01%
2022/10/06	3	12.85	32	12.83	12.85	-29	28,387	-0.10%
2022/10/05	2	12.63	81	12.60	12.65	-79	28,018	-0.28%
2022/10/04	0	0.00	1	12.65	12.60	-1	27,977	0.00%
2022/09/30	25	12.54	1	12.55	12.60	24	27,632	0.09%
2022/09/29	8	12.59	63	12.63	12.65	-55	27,574	-0.20%
2022/09/28	1	12.40	6	12.46	12.45	-5	27,384	-0.02%
2022/09/27	2	12.60	60	12.63	12.70	-58	26,904	-0.22%
2022/09/26	4.6	12.64	18	12.61	12.70	-13.4	26,817	-0.05%
2022/09/23	1	12.70	8.2	12.81	12.80	-7.2	26,909	-0.03%
2022/09/22	0	0.00	8	12.73	12.80	-8	26,598	-0.03%
2022/09/21	24	12.50	2.5	12.47	12.55	21.5	25,918	0.08%
2022/09/19	1.1	12.40	2	12.35	12.35	-0.9	25,589	0.00%
2022/09/15	0	0.00	10	12.35	12.40	-10	25,850	-0.04%
2022/09/14	4	12.30	0	0.00	12.30	4	25,889	0.02%
2022/09/13	30.4	12.48	3	12.35	12.35	27.4	25,796	0.11%
2022/09/12	5	12.72	7	12.70	12.70	-2	25,451	-0.01%
2022/09/08	3	12.82	4	12.94	12.95	-1	25,411	0.00%
2022/09/07	0.2	12.80	1	12.80	12.80	-0.8	25,755	0.00%
2022/09/06	10	12.90	45	12.89	12.85	-35	25,666	-0.14%
2022/09/05	22	12.80	52	12.85	12.85	-30	25,927	-0.12%
2022/09/02	0	0.00	1	12.90	12.85	-1	26,181	0.00%
2022/09/01	0	12.80	0	0.00	12.80	0	26,109	0.00%
2022/08/31	1	12.85	1	12.80	12.85	0	25,965	0.00%
2022/08/30	5	12.80	1	12.80	12.85	4	25,837	0.02%
2022/08/29	5	12.69	6	12.77	12.80	-1	25,673	0.00%
2022/08/26	0	0.00	51	12.75	12.75	-51	25,500	-0.20%
2022/08/25	0.9	12.80	2	12.78	12.75	-1.1	25,546	0.00%
2022/08/24	1	12.65	5.1	12.65	12.65	-4.1	25,672	-0.02%
2022/08/23	1	12.50	1	12.50	12.50	0	25,666	0.00%
2022/08/22	0	0.00	3	12.55	12.55	-3	26,045	-0.01%
2022/08/19	207	12.50	2	12.55	12.55	205	26,201	0.78%	大買/鉅額交易
2022/08/18	11	12.65	5	12.60	12.60	6	26,129	0.02%
2022/08/17	11	12.75	3	12.75	12.70	8	26,044	0.03%
2022/08/16	16	12.67	3	12.67	12.70	13	26,263	0.05%
2022/08/15	40	12.79	0	0.00	12.80	40	26,302	0.15%
2022/08/12	7	12.91	4	12.95	12.95	3	25,890	0.01%
2022/08/11	0	0.00	43.1	12.81	12.95	-43.1	25,664	-0.17%
2022/08/10	0	0.00	20.2	12.50	12.55	-20.2	25,217	-0.08%
2022/08/09	21	12.25	45	12.33	12.35	-24	24,954	-0.10%
2022/08/08	0	0.00	3	12.15	12.20	-3	25,289	-0.01%
2022/08/05	5	12.10	9.8	12.10	12.20	-4.8	25,866	-0.02%
2022/08/04	17	11.95	2	11.90	12.00	15	26,426	0.06%
2022/08/03	7.1	11.93	0	0.00	11.90	7.1	26,604	0.03%
2022/08/02	4.2	12.03	15	12.02	12.00	-10.8	27,434	-0.04%
2022/08/01	15	12.47	2	12.48	12.50	13	28,609	0.05%
2022/07/29	8.5	12.38	0	0.00	12.40	8.5	28,753	0.03%
2022/07/28	11	12.38	7.1	12.40	12.40	3.9	29,063	0.01%
2022/07/27	0	0.00	2	12.15	12.25	-2	28,714	-0.01%
2022/07/26	20	12.15	0	0.00	12.20	20	28,726	0.07%
2022/07/25	0	0.00	29.4	12.11	12.20	-29.4	28,886	-0.10%
2022/07/22	0	0.00	47	11.90	12.00	-47	29,133	-0.16%
2022/07/21	0	0.00	1	11.75	11.80	-1	29,771	0.00%
2022/07/20	10	11.73	0	0.00	11.70	10	30,255	0.03%
2022/07/19	0	0.00	41.2	11.80	11.75	-41.2	31,332	-0.13%
2022/07/18	0	0.00	7	11.60	11.60	-7	33,225	-0.02%
2022/07/15	0	0.00	24	11.45	11.45	-24	33,496	-0.07%
2022/07/14	20	11.60	0	0.00	11.60	20	34,212	0.06%
2022/07/13	5	11.60	0.1	11.65	11.55	5	34,828	0.01%
2022/07/12	0	11.40	0.7	11.40	11.45	-0.7	36,695	0.00%
2022/07/11	0	0.00	1	11.55	11.50	-1	37,752	0.00%
2022/07/08	0	0.00	4	11.58	11.50	-4	40,259	-0.01%
2022/07/07	1	11.20	0	0.00	11.35	1	41,252	0.00%
2022/07/06	2	11.40	6	11.35	11.30	-4	43,611	-0.01%
2022/07/05	0	0.00	1	11.55	11.55	-1	46,829	0.00%
2022/07/04	0	0.00	1	11.40	11.35	-1	49,139	0.00%
2022/07/01	2	11.23	3	11.20	11.30	-1	52,166	0.00%
2022/06/30	10	11.65	0	0.00	11.55	10	53,085	0.02%
2022/06/28	12.2	11.77	1	11.85	11.75	11.2	54,521	0.02%
2022/06/27	0	0.00	5	11.85	11.85	-5	55,479	-0.01%
2022/06/24	5	11.85	0	0.00	11.80	5	56,383	0.01%
2022/06/23	17.1	11.81	1	11.65	11.75	16.1	57,833	0.03%
2022/06/22	2	11.65	7	11.80	11.70	-5	58,833	-0.01%
2022/06/20	36.3	11.61	0	0.00	11.55	36.3	61,376	0.06%
2022/06/17	10	11.93	0	0.00	11.95	10	61,274	0.02%
2022/06/16	0	0.00	4	12.46	12.20	-4	62,224	-0.01%
2022/06/15	0	0.00	15	12.25	12.25	-15	63,451	-0.02%
2022/06/14	2	12.20	3	12.17	12.20	-1	63,815	0.00%
2022/06/13	13	11.95	1	12.00	12.00	12	63,799	0.02%
2022/06/09	0	0.00	20	12.10	12.20	-20	63,967	-0.03%
2022/06/08	0.2	12.15	1	12.15	12.15	-0.8	64,113	0.00%
2022/06/02	5	12.06	3.3	12.05	12.10	1.7	66,074	0.00%
2022/06/01	2.1	12.27	0	0.00	12.10	2.1	67,225	0.00%
2022/05/31	1	12.30	2	12.35	12.30	-1	67,276	0.00%
2022/05/30	0	0.00	42	12.45	12.50	-42	67,580	-0.06%
2022/05/27	0	0.00	10.1	12.26	12.30	-10.1	67,699	-0.01%
2022/05/26	1	12.10	0	0.00	12.10	1	68,364	0.00%
2022/05/25	1	12.05	0	0.00	12.10	1	69,034	0.00%
2022/05/24	0	0.00	6	12.16	12.10	-6	70,115	-0.01%
2022/05/23	0	0.00	7.6	12.03	12.05	-7.6	70,133	-0.01%
2022/05/20	11	11.91	4	12.00	12.00	7	70,981	0.01%
2022/05/19	17	11.90	17	11.94	11.95	0	71,285	0.00%
2022/05/18	0	0.00	1	12.05	12.10	-1	71,812	0.00%
2022/05/17	0	0.00	3	11.83	11.85	-3	73,342	0.00%
2022/05/16	1	11.60	18	11.57	11.85	-17	73,675	-0.02%
2022/05/13	16	11.46	33	11.49	11.50	-17	73,941	-0.02%
2022/05/12	19.2	11.56	45	11.56	11.40	-25.8	75,124	-0.03%
2022/05/11	14	11.88	0	0.00	11.85	14	76,703	0.02%
2022/05/10	35	11.76	31	11.90	11.90	4	76,668	0.01%
2022/05/09	87.2	11.76	12	11.77	11.65	75.2	75,733	0.10%
2022/05/06	30.1	12.12	49	12.14	12.15	-18.9	74,503	-0.03%
2022/05/05	25	12.57	2	12.68	12.45	23	74,101	0.03%
2022/05/04	1	12.70	4	12.65	12.65	-3	73,468	0.00%
2022/05/03	5	12.65	0	0.00	12.65	5	73,638	0.01%
2022/04/29	10	12.72	6	12.83	12.75	4	73,948	0.01%
2022/04/28	10	12.58	9	12.71	12.70	1	73,954	0.00%
2022/04/27	11	12.65	6	12.73	12.60	5	73,848	0.01%
2022/04/26	9	12.91	1	12.90	12.90	8	73,441	0.01%
2022/04/25	62	12.76	23	12.76	12.80	39	73,357	0.05%
2022/04/22	15	12.77	11	12.78	13.15	4	72,550	0.01%
2022/04/21	1	12.65	1.5	12.45	12.50	-0.5	71,267	0.00%
2022/04/20	24	12.59	27	12.57	12.70	-3	72,078	0.00%
2022/04/19	15.1	12.65	7	12.71	12.60	8.1	72,110	0.01%
2022/04/18	116.7	12.56	90.6	12.60	12.55	26.1	73,264	0.04%	大買/
2022/04/15	41	13.10	5.1	13.14	13.10	35.9	71,864	0.05%
2022/04/14	185.4	13.11	116	13.13	13.05	69.4	71,552	0.10%	大買/大賣/
2022/04/13	67.1	13.63	63	13.58	13.60	4.1	69,236	0.01%
2022/04/12	80.2	13.71	42.1	13.75	13.70	38.1	68,126	0.06%
2022/04/11	46	14.20	76.1	14.20	14.25	-30.1	65,855	-0.05%
2022/04/08	26	13.69	80.1	13.61	13.85	-54.1	62,694	-0.09%
2022/04/07	55.1	13.55	137	13.65	13.20	-81.9	60,620	-0.14%	大賣/
2022/04/06	27	13.42	94	13.40	13.40	-67	57,848	-0.12%
2022/04/01	5	12.98	124.3	13.00	12.95	-119.3	56,666	-0.21%	大賣/鉅額交易
2022/03/31	43	12.88	125.4	12.85	12.85	-82.4	55,887	-0.15%	大賣/
2022/03/30	15	12.81	26.1	12.81	12.85	-11.1	55,075	-0.02%
2022/03/29	13.7	12.89	12.2	12.89	12.90	1.5	54,101	0.00%
2022/03/28	20	12.82	125.7	12.89	12.95	-105.7	53,147	-0.20%	大賣/鉅額交易
2022/03/25	21.7	12.63	17.1	12.54	12.60	4.6	51,543	0.01%
2022/03/24	7	12.73	23.8	12.68	12.75	-16.8	50,376	-0.03%
2022/03/23	22	12.54	266.2	12.50	12.70	-244.2	49,443	-0.49%	大賣/鉅額交易
2022/03/22	6	12.12	19	12.15	12.20	-13	47,518	-0.03%
2022/03/21	22.1	12.08	119.7	12.06	12.10	-97.6	46,878	-0.21%	大賣/
2022/03/18	19	11.84	237	11.74	11.75	-218	45,209	-0.48%	大賣/鉅額交易
2022/03/17	51	11.45	20	11.45	11.45	31	43,396	0.07%
2022/03/16	6	11.27	0.9	11.30	11.30	5.2	42,969	0.01%
2022/03/15	30	11.25	11	11.24	11.30	19	42,664	0.04%
2022/03/14	0	0.00	3.1	11.22	11.25	-3.1	42,591	-0.01%
2022/03/11	3	11.15	4	11.15	11.15	-1	42,403	0.00%
2022/03/10	20	11.20	3	11.23	11.20	17	42,316	0.04%
2022/03/09	0.4	10.95	0	0.00	10.95	0.4	41,911	0.00%
2022/03/08	46	10.83	15	10.80	10.75	31	41,269	0.08%
2022/03/07	24	10.93	163.1	10.92	10.95	-139.1	40,489	-0.34%	大賣/鉅額交易
2022/03/04	3	11.32	20	11.28	11.25	-17	39,562	-0.04%
2022/03/03	50	11.49	10.9	11.49	11.40	39.1	39,500	0.10%
2022/03/02	16	11.32	14	11.41	11.45	2	39,333	0.00%
2022/03/01	11	11.37	2.9	11.23	11.40	8.1	38,924	0.02%
2022/02/25	32	11.11	0	0.00	11.10	32	38,241	0.08%
2022/02/24	37.6	11.14	2	11.00	11.10	35.6	37,697	0.09%
2022/02/23	8	11.28	0	0.00	11.30	8	36,765	0.02%
2022/02/22	28.2	11.28	29	11.34	11.25	-0.8	36,958	0.00%
2022/02/21	12	11.50	3.5	11.54	11.55	8.5	37,209	0.02%
2022/02/18	68	11.60	39	11.60	11.60	29	37,487	0.08%
2022/02/17	33.3	11.53	62	11.59	11.50	-28.7	36,858	-0.08%
2022/02/16	8	11.21	56.3	11.16	11.20	-48.3	35,204	-0.14%
2022/02/15	41.1	11.25	8	11.21	11.20	33.1	34,749	0.10%
2022/02/14	68	11.15	71	11.15	11.20	-3	33,942	-0.01%
2022/02/11	16	10.97	227.4	11.01	11.15	-211.4	32,137	-0.66%	大賣/鉅額交易
2022/02/10	0	0.00	1	10.60	10.60	-1	29,808	0.00%
2022/02/09	4	10.70	1	10.65	10.65	3	29,472	0.01%
2022/02/08	0	0.00	3	10.68	10.70	-3	29,376	-0.01%
2022/02/07	0	0.00	2	10.50	10.50	-2	28,942	-0.01%
2022/01/26	6	10.35	29	10.30	10.30	-23	28,407	-0.08%
2022/01/25	5	10.20	0	0.00	10.25	5	28,342	0.02%
2022/01/24	3	10.25	41	10.25	10.35	-38	28,096	-0.14%
2022/01/21	25	10.30	0	0.00	10.35	25	27,713	0.09%
2022/01/20	14	10.48	13	10.45	10.50	1	27,290	0.00%
2022/01/19	15	10.51	6	10.63	10.50	9	26,904	0.03%
2022/01/18	2	10.75	42	10.60	10.70	-40	26,424	-0.15%
2022/01/17	0.1	10.75	10	10.60	10.65	-9.9	25,951	-0.04%
2022/01/14	9.2	10.70	43	10.75	10.75	-33.9	25,421	-0.13%
2022/01/13	67.3	10.81	116.7	10.70	10.85	-49.4	24,736	-0.20%	大賣/
2022/01/12	22	10.58	25	10.56	10.55	-3	23,544	-0.01%
2022/01/11	42	10.57	75.1	10.47	10.50	-33.1	22,728	-0.15%
2022/01/10	0	0.00	48.4	10.15	10.20	-48.4	21,019	-0.23%
2022/01/07	2	10.00	85.7	9.99	10.00	-83.7	20,423	-0.41%
2022/01/06	0	0.00	89	9.88	9.92	-89	19,555	-0.46%
2022/01/05	1	9.88	22	9.89	9.89	-21	19,409	-0.11%
2022/01/04	55.1	9.82	0	0.00	9.84	55.1	19,371	0.28%
2021/12/30	20	9.92	10	9.92	9.90	10	18,894	0.05%
2021/12/29	1	9.99	11	9.98	9.96	-10	18,786	-0.05%
2021/12/28	0	0.00	39.2	9.89	9.90	-39.2	18,418	-0.21%
2021/12/27	12	9.81	0	0.00	9.81	12	18,088	0.07%
2021/12/24	0	0.00	5	9.78	9.78	-5	18,340	-0.03%
2021/12/23	0.1	9.73	9	9.71	9.75	-8.9	18,275	-0.05%
2021/12/22	10	9.73	7	9.72	9.73	3	18,373	0.02%
2021/12/21	0	0.00	60.1	9.68	9.70	-60.1	18,387	-0.33%
2021/12/20	0	0.00	1	9.64	9.66	-1	18,381	-0.01%
2021/12/17	30	9.69	126	9.65	9.65	-96	18,493	-0.52%	大賣/
2021/12/16	50	9.64	0	0.00	9.64	50	18,590	0.27%
2021/12/15	12	9.64	0	0.00	9.63	12	18,942	0.06%
2021/12/14	5	9.65	76	9.65	9.64	-71	19,213	-0.37%
2021/12/10	0	0.00	25	9.76	9.74	-25	19,431	-0.13%
2021/12/09	6	9.74	2	9.75	9.76	4	19,562	0.02%
2021/12/08	1.5	9.76	16.5	9.74	9.76	-15	19,575	-0.08%
2021/12/07	0	0.00	3	9.70	9.73	-3	19,505	-0.02%
2021/12/06	1	9.62	0	0.00	9.64	1	19,782	0.01%
2021/12/03	1	9.64	19.3	9.68	9.66	-18.3	20,897	-0.09%
2021/12/02	8	9.63	4	9.63	9.62	4	21,843	0.02%
2021/12/01	0	0.00	2	9.64	9.64	-2	22,729	-0.01%
2021/11/30	2	9.71	2	9.67	9.60	0	23,108	0.00%
2021/11/29	20.8	9.69	4	9.66	9.68	16.8	23,208	0.07%
2021/11/26	2	9.76	4	9.79	9.78	-2	23,861	-0.01%
2021/11/25	6	9.87	1	9.86	9.89	5	30,780	0.02%
2021/11/24	24	9.89	7	9.90	9.90	17	31,431	0.05%
2021/11/23	1	9.87	1	9.86	9.82	0	32,004	0.00%
2021/11/22	1	9.88	1	9.87	9.92	0	32,278	0.00%
2021/11/19	6	9.88	23	9.83	9.83	-17	32,184	-0.05%
2021/11/18	11.2	9.96	124.1	9.89	9.95	-112.9	32,082	-0.35%	大賣/鉅額交易
2021/11/17	24	9.68	30	9.72	9.74	-6	30,771	-0.02%
2021/11/16	20.9	9.59	6	9.59	9.60	14.9	30,073	0.05%
2021/11/15	2.3	9.61	0	0.00	9.61	2.3	30,022	0.01%
2021/11/12	54	9.50	0	0.00	9.52	54	29,755	0.18%
2021/11/11	13	9.49	10	9.49	9.49	3	29,951	0.01%
2021/11/10	6.3	9.49	0	0.00	9.50	6.3	30,329	0.02%
2021/11/09	5.1	9.48	0.5	9.50	9.49	4.6	30,597	0.02%
2021/11/08	20.4	9.48	0	0.00	9.48	20.4	31,052	0.07%
2021/11/05	5	9.47	0.4	9.50	9.47	4.6	31,889	0.01%
2021/11/04	32	9.47	0	0.00	9.47	32	32,087	0.10%
2021/11/03	7	9.47	0	0.00	9.50	7	32,136	0.02%
2021/11/02	7	9.48	0	0.00	9.49	7	32,237	0.02%
2021/10/29	35	9.47	0	0.00	9.46	35	32,179	0.11%
2021/10/28	20	9.51	2	9.51	9.51	18	32,125	0.06%
2021/10/26	0	0.00	2	9.53	9.53	-2	32,177	-0.01%
2021/10/25	1	9.50	0	0.00	9.49	1	32,201	0.00%
2021/10/22	2	9.51	3	9.54	9.51	-1	32,448	0.00%
2021/10/21	0	0.00	0.7	9.54	9.51	-0.7	32,493	0.00%
2021/10/20	0	0.00	1	9.53	9.51	-1	32,493	0.00%
2021/10/19	12	9.50	0	0.00	9.50	12	32,557	0.04%
2021/10/18	2	9.52	1.3	9.52	9.50	0.7	32,598	0.00%
2021/10/15	0.1	9.50	1.4	9.50	9.50	-1.3	32,642	0.00%
2021/10/14	1	9.44	41	9.44	9.44	-40	32,675	-0.12%
2021/10/13	0.4	9.49	6.1	9.44	9.44	-5.7	32,887	-0.02%
2021/10/12	3	9.44	0	0.00	9.49	3	33,142	0.01%
2021/10/08	7	9.50	0	0.00	9.50	7	33,033	0.02%
2021/10/07	0	0.00	51	9.53	9.53	-51	33,112	-0.15%
2021/10/04	10.1	9.45	0	0.00	9.47	10.1	33,084	0.03%
2021/10/01	27	9.47	0	0.00	9.46	27	33,206	0.08%
2021/09/29	32	9.52	7	9.52	9.57	25	32,979	0.08%
2021/09/28	2	9.55	0	0.00	9.59	2	32,969	0.01%
2021/09/27	2	9.58	0	0.00	9.55	2	33,024	0.01%
2021/09/24	0.2	9.62	20	9.61	9.59	-19.8	33,153	-0.06%
2021/09/23	30	9.53	0	0.00	9.59	30	33,048	0.09%
2021/09/22	11	9.44	50	9.44	9.43	-39	32,859	-0.12%
2021/09/17	2	9.66	12.8	9.66	9.55	-10.8	32,504	-0.03%
2021/09/16	0.1	9.60	3	9.61	9.70	-2.9	32,248	-0.01%
2021/09/15	1	9.54	0	0.00	9.55	1	31,979	0.00%
2021/09/14	0	0.00	21	9.52	9.56	-21	31,977	-0.07%
2021/09/13	0	0.00	2	9.49	9.49	-2	31,820	-0.01%
2021/09/10	4	9.47	1	9.41	9.45	3	31,914	0.01%
2021/09/09	3	9.42	0	0.00	9.40	3	32,094	0.01%
2021/09/08	18	9.47	14.2	9.49	9.44	3.8	31,733	0.01%
2021/09/07	0	0.00	2	9.75	9.82	-2	30,699	-0.01%
2021/09/06	50	9.80	3	9.80	9.78	47	29,785	0.16%
2021/09/03	0	0.00	306	9.72	9.74	-306	28,869	-1.06%	大賣/鉅額交易
2021/09/02	3	9.71	14	9.68	9.67	-11	28,384	-0.04%
2021/09/01	23	9.70	15	9.73	9.73	8	27,973	0.03%
2021/08/31	23.5	9.72	194.6	9.67	9.69	-171.1	27,120	-0.63%	大賣/鉅額交易
2021/08/30	0	0.00	10	9.76	9.75	-10	19,958	-0.05%
2021/08/27	222	9.57	0	0.00	9.56	222	19,212	1.16%	大買/鉅額交易
2021/08/26	190	9.54	100	9.56	9.54	90	18,482	0.49%	大買/
2021/08/25	25	9.57	0	0.00	9.60	25	18,123	0.14%
2021/08/24	104	9.54	1	9.59	9.59	103	17,924	0.57%	大買/鉅額交易
2021/08/20	0	0.00	82	9.63	9.57	-82	17,794	-0.46%
2021/08/18	0.9	9.65	30	9.60	9.65	-29.1	19,009	-0.15%
2021/08/17	84	9.51	0	0.00	9.57	84	19,062	0.44%
2021/08/16	10	9.65	40	9.67	9.55	-30	18,842	-0.16%
2021/08/13	11	9.67	0	0.00	9.69	11	18,673	0.06%
2021/08/12	5	9.69	111	9.84	9.70	-106	18,627	-0.57%	大賣/鉅額交易
2021/08/11	13	9.72	266	9.75	9.82	-253	18,506	-1.37%	大賣/鉅額交易
2021/08/10	0	0.00	530	9.59	9.65	-530	18,020	-2.94%	大賣/鉅額交易
2021/08/09	0	0.00	111.2	9.56	9.57	-111.2	18,282	-0.61%	大賣/鉅額交易
2021/08/06	0.1	9.53	70	9.56	9.57	-69.9	18,375	-0.38%
2021/08/05	6	9.53	99	9.53	9.55	-93	18,660	-0.50%
2021/08/04	35	9.53	45	9.52	9.55	-10	19,830	-0.05%
2021/08/02	1	9.47	0	0.00	9.50	1	20,460	0.00%
2021/07/30	2	9.47	7	9.48	9.49	-5	20,546	-0.02%
2021/07/29	0	0.00	0.7	9.48	9.48	-0.7	20,647	0.00%
2021/07/28	15	9.46	0	0.00	9.46	15	20,734	0.07%
2021/07/27	0	0.00	11	9.53	9.53	-11	21,060	-0.05%
2021/07/26	5	9.54	13.9	9.56	9.51	-8.9	21,256	-0.04%
2021/07/22	0	0.00	40	9.60	9.60	-40	21,426	-0.19%
2021/07/21	6	9.54	20	9.53	9.54	-14	21,449	-0.07%
2021/07/19	5	9.58	30	9.61	9.63	-25	21,597	-0.12%
2021/07/16	37	9.52	5	9.56	9.56	32	21,899	0.15%
2021/07/15	15	9.50	0.2	9.49	9.48	14.8	21,767	0.07%
2021/07/14	3	9.47	10	9.48	9.46	-7	22,099	-0.03%
2021/07/13	3	9.49	0.4	9.50	9.47	2.6	22,917	0.01%
2021/07/12	12	9.50	0	0.00	9.49	12	23,037	0.05%
2021/07/09	0	0.00	14.5	9.46	9.48	-14.5	22,974	-0.06%
2021/07/08	13	9.41	33	9.46	9.48	-20	23,047	-0.09%
2021/07/06	2.1	9.43	32	9.44	9.48	-29.9	23,259	-0.13%
2021/07/05	18	9.43	11	9.46	9.46	7	23,258	0.03%
2021/07/02	11.5	9.41	0	0.00	9.40	11.5	23,253	0.05%
2021/07/01	40	9.42	0	0.00	9.42	40	23,245	0.17%
2021/06/30	0.2	9.45	0	0.00	9.45	0.2	23,302	0.00%
2021/06/29	5	9.45	0	0.00	9.43	5	23,318	0.02%
2021/06/28	36.1	9.46	0	0.00	9.46	36.1	23,586	0.15%
2021/06/25	1	9.44	0	0.00	9.44	1	23,805	0.00%
2021/06/24	20	9.47	0	0.00	9.44	20	23,893	0.08%
2021/06/23	52	9.46	0	0.00	9.47	52	23,854	0.22%
2021/06/22	2.1	9.40	50	9.38	9.38	-47.9	23,842	-0.20%
2021/06/21	21	9.36	0	0.00	9.36	21	23,768	0.09%
2021/06/18	111	9.42	0	0.00	9.40	111	23,606	0.47%	大買/鉅額交易
2021/06/17	1	9.46	0	0.00	9.45	1	23,321	0.00%
2021/06/16	54	9.46	0	0.00	9.45	54	23,480	0.23%
2021/06/15	294	9.48	7.2	9.48	9.49	286.9	23,388	1.23%	大買/鉅額交易
2021/06/11	1	9.51	0.6	9.51	9.51	0.4	23,504	0.00%
2021/06/10	1	9.52	0	0.00	9.52	1	23,674	0.00%
2021/06/09	1	9.47	0	0.00	9.48	1	23,698	0.00%
2021/06/08	1	9.47	0	0.00	9.48	1	23,658	0.00%
2021/06/07	6	9.46	0	0.00	9.51	6	23,796	0.03%
2021/06/04	1	9.60	0	0.00	9.61	1	23,786	0.00%
2021/06/03	4	9.67	0	0.00	9.65	4	24,046	0.02%
2021/06/02	2	9.62	1	9.65	9.65	1	23,997	0.00%
2021/06/01	1	9.58	7.5	9.58	9.59	-6.5	23,803	-0.03%
2021/05/31	0	0.00	15	9.59	9.61	-15	23,956	-0.06%
2021/05/27	3	9.39	0	0.00	9.39	3	23,860	0.01%
2021/05/26	1	9.45	1.6	9.47	9.47	-0.6	23,047	0.00%
2021/05/25	23	9.42	5	9.39	9.42	18	23,052	0.08%
2021/05/24	3	9.37	6	9.35	9.37	-3	22,981	-0.01%
2021/05/21	4	9.36	0	0.00	9.41	4	22,952	0.02%
2021/05/20	6	9.34	1	9.35	9.35	5	22,791	0.02%
2021/05/19	7	9.38	2.1	9.39	9.36	4.9	22,619	0.02%
2021/05/18	9	9.34	2	9.48	9.48	7	22,314	0.03%
2021/05/17	6	9.39	4	9.34	9.31	2	22,238	0.01%
2021/05/14	3	9.55	0	0.00	9.63	3	21,804	0.01%
2021/05/13	13	9.58	67	9.51	9.53	-54	21,612	-0.25%
2021/05/12	17	9.86	30	9.99	9.64	-13	21,153	-0.06%
2021/05/11	5	10.01	30	10.11	9.95	-25	19,954	-0.13%
2021/05/10	10	10.10	56	10.12	10.15	-46	19,577	-0.23%
2021/05/07	3	9.98	0	0.00	9.99	3	19,452	0.02%
2021/05/06	6	9.93	0	0.00	9.92	6	19,365	0.03%
2021/05/05	0	0.00	6	9.90	9.90	-6	19,256	-0.03%
2021/05/04	129	9.86	15	10.10	9.83	114	19,167	0.59%	大買/鉅額交易
2021/05/03	13	10.08	0.2	10.05	10.05	12.8	18,680	0.07%
2021/04/29	0	0.00	10	10.16	10.20	-10	18,676	-0.05%
2021/04/28	0	0.00	12	10.10	10.15	-12	18,571	-0.06%
2021/04/27	0.5	10.10	1.2	10.14	10.15	-0.7	18,611	0.00%
2021/04/26	20	10.18	0	0.00	10.20	20	18,503	0.11%
2021/04/23	1	10.05	19	10.08	10.05	-18	18,318	-0.10%
2021/04/22	6	10.19	17.1	10.16	10.10	-11.1	18,307	-0.06%
2021/04/21	7	10.08	1.1	10.05	10.05	6	17,748	0.03%
2021/04/20	93	10.19	18.5	10.16	10.20	74.5	17,597	0.42%
2021/04/19	65.2	10.05	145	10.14	10.20	-79.8	17,294	-0.46%	大賣/
2021/04/16	12.2	9.96	58.4	9.95	9.97	-46.2	16,507	-0.28%
2021/04/15	5.3	9.86	100	9.86	9.89	-94.7	16,369	-0.58%
2021/04/14	3	9.80	0	0.00	9.80	3	16,255	0.02%
2021/04/13	5	9.87	30	9.88	9.85	-25	16,212	-0.15%
2021/04/12	5	9.82	219.1	9.83	9.88	-214.1	16,000	-1.34%	大賣/鉅額交易
2021/04/09	7	9.78	17	9.78	9.77	-10	15,884	-0.06%
2021/04/08	36	9.80	11	9.80	9.80	25	15,897	0.16%
2021/04/07	2	9.83	2.8	9.84	9.84	-0.8	16,107	0.00%
2021/04/06	5	9.89	16.1	9.87	9.87	-11.1	16,001	-0.07%
2021/04/01	13	9.89	0	0.00	9.93	13	15,792	0.08%
2021/03/31	4	9.95	4	9.96	9.96	0	15,638	0.00%
2021/03/30	0	0.00	45	10.00	10.00	-45	15,260	-0.29%
2021/03/29	105	9.91	9	9.93	9.98	96	15,007	0.64%	大買/
2021/03/26	12	9.87	1	9.86	9.86	11	14,856	0.07%
2021/03/25	0.1	9.82	10	9.82	9.82	-9.9	14,973	-0.07%
2021/03/24	6	9.73	3	9.76	9.76	3	15,066	0.02%
2021/03/23	0	0.00	6	9.75	9.73	-6	15,029	-0.04%
2021/03/22	3	9.75	0	0.00	9.77	3	15,067	0.02%
2021/03/19	79	9.69	1	9.71	9.69	78	15,238	0.51%
2021/03/18	1	9.76	30	9.77	9.76	-29	15,139	-0.19%
2021/03/17	111	9.86	5	9.78	9.77	106	15,139	0.70%	大買/鉅額交易
2021/03/16	82	9.86	27	9.82	9.87	55	15,003	0.37%
2021/03/15	1.4	9.79	20	9.80	9.80	-18.6	15,058	-0.12%
2021/03/12	0	0.00	20	9.73	9.75	-20	15,253	-0.13%
2021/03/11	0	0.00	152	9.78	9.73	-152	15,310	-0.99%	大賣/鉅額交易
2021/03/10	1	9.69	10	9.69	9.70	-9	15,122	-0.06%
2021/03/09	13	9.61	10.4	9.64	9.63	2.6	14,985	0.02%
2021/03/08	20	9.58	0	0.00	9.52	20	14,772	0.14%
2021/03/05	0	9.53	0	0.00	9.55	0	14,755	0.00%
2021/03/04	5	9.54	0	0.00	9.54	5	15,234	0.03%
2021/03/03	0	0.00	0.1	9.61	9.61	-0.1	15,068	0.00%
2021/03/02	2	9.51	8	9.51	9.40	-6	14,804	-0.04%
2021/02/26	114	9.50	10	9.56	9.47	104	14,663	0.71%	大買/鉅額交易
2021/02/25	94	9.65	5	9.65	9.68	89	14,092	0.63%
2021/02/24	36	9.63	0	0.00	9.59	36	13,992	0.26%
2021/02/23	0	0.00	3	9.50	9.56	-3	13,850	-0.02%
2021/02/22	20.5	9.49	10	9.47	9.45	10.5	13,764	0.08%
2021/02/19	3	9.39	106.2	9.42	9.47	-103.2	13,731	-0.75%	大賣/鉅額交易
2021/02/18	105	9.48	0	0.00	9.42	105	13,697	0.77%	大買/鉅額交易
2021/02/17	11	9.38	1	9.41	9.44	10	13,765	0.07%
2021/02/04	11	9.24	0	0.00	9.29	11	13,549	0.08%
2021/02/02	1	9.22	0	0.00	9.25	1	14,162	0.01%
2021/01/29	12	9.17	0	0.00	9.10	12	14,235	0.08%
2021/01/28	20	9.22	0	0.00	9.21	20	13,922	0.14%
2021/01/27	11	9.26	0	0.00	9.26	11	13,776	0.08%
2021/01/26	2	9.31	0	0.00	9.28	2	13,733	0.01%
2021/01/25	2	9.36	24	9.25	9.36	-22	13,666	-0.16%
2021/01/22	7	9.29	5	9.32	9.26	2	13,710	0.01%
2021/01/20	3	9.40	68	9.41	9.35	-65	13,317	-0.49%
2021/01/18	5	9.48	1	9.48	9.47	4	12,963	0.03%
2021/01/15	0	0.00	2.1	9.63	9.56	-2.1	12,782	-0.02%
2021/01/14	0	0.00	74	9.63	9.65	-74	12,701	-0.58%
2021/01/13	0	0.00	5.1	9.71	9.65	-5.1	12,669	-0.04%
2021/01/11	0	0.00	0.3	9.80	9.80	-0.3	12,524	0.00%
2021/01/08	0	0.00	3	9.72	9.75	-3	12,363	-0.02%
2021/01/07	1	9.56	0.4	9.65	9.65	0.6	12,187	0.00%
2021/01/06	19	9.68	48.6	9.70	9.64	-29.6	12,166	-0.24%
2021/01/05	1	9.67	0	0.00	9.73	1	12,020	0.01%
2021/01/04	6	9.74	0	0.00	9.71	6	12,041	0.05%
2020/12/31	3	9.70	101	9.70	9.73	-98	11,960	-0.82%	大賣/
2020/12/30	6	9.67	1	9.66	9.69	5	11,869	0.04%
2020/12/29	0	0.00	3	9.58	9.59	-3	11,584	-0.03%
2020/12/28	11	9.58	0	0.00	9.59	11	11,587	0.09%
2020/12/25	1	9.59	0	0.00	9.58	1	11,630	0.01%
2020/12/24	2.5	9.56	0	0.00	9.58	2.5	11,685	0.02%
2020/12/23	7	9.50	0	0.00	9.50	7	11,787	0.06%
2020/12/22	12	9.55	0	0.00	9.52	12	11,791	0.10%
2020/12/21	2	9.56	6	9.59	9.61	-4	12,034	-0.03%
2020/12/18	0	0.00	2	9.57	9.43	-2	12,087	-0.02%
2020/12/17	14.7	9.57	0	0.00	9.57	14.7	12,111	0.12%
2020/12/16	0	0.00	1	9.59	9.59	-1	12,281	-0.01%
2020/12/15	3	9.50	0	0.00	9.48	3	12,309	0.02%
2020/12/14	428.9	9.59	441	9.58	9.56	-12.1	12,111	-0.10%	大買/大賣/
2020/12/11	30	9.58	0	0.00	9.61	30	12,125	0.25%
2020/12/10	1	9.50	0	0.00	9.60	1	12,017	0.01%
2020/12/09	13	9.52	19	9.51	9.53	-6	11,917	-0.05%
2020/12/08	10	9.67	114.7	9.69	9.67	-104.7	11,665	-0.90%	大賣/鉅額交易
2020/12/07	7	9.85	0	0.00	9.86	7	11,400	0.06%
2020/12/04	6	9.87	34	9.87	9.88	-28	11,377	-0.25%
2020/12/03	30	9.84	1	9.85	9.87	29	11,349	0.26%
2020/12/02	23	9.86	0	0.00	9.85	23	11,477	0.20%
2020/12/01	5	9.85	0	0.00	9.91	5	11,536	0.04%
2020/11/30	91.1	9.87	12	9.92	9.95	79.1	11,692	0.68%
2020/11/27	8.1	9.86	0	0.00	9.86	8.1	11,440	0.07%
2020/11/26	0	0.00	14	9.89	9.90	-14	11,696	-0.12%
2020/11/25	0	0.00	22	9.89	9.88	-22	12,227	-0.18%
2020/11/24	0.1	9.88	50	9.87	9.87	-49.9	12,255	-0.41%
2020/11/23	12	9.89	27	9.92	9.90	-15	12,304	-0.12%
2020/11/20	0	0.00	1	9.86	9.89	-1	12,294	-0.01%
2020/11/19	3.1	9.89	2	9.87	9.85	1.1	12,323	0.01%
2020/11/18	0	0.00	63.5	9.90	9.93	-63.5	12,310	-0.52%
2020/11/16	67	9.82	3.2	9.85	9.89	63.8	12,725	0.50%
2020/11/13	11	9.84	26	9.87	9.83	-15	12,610	-0.12%
2020/11/12	2	9.96	1	9.96	9.90	1	12,607	0.01%
2020/11/11	4	10.05	4.5	10.04	10.10	-0.5	12,516	0.00%
2020/11/10	0.2	9.93	19.3	9.84	9.93	-19.1	12,177	-0.16%
2020/11/06	10.6	9.66	8.2	9.67	9.66	2.3	11,817	0.02%
2020/11/05	0	0.00	20	9.65	9.62	-20	11,868	-0.17%
2020/11/04	0	0.00	25	9.64	9.64	-25	11,973	-0.21%
2020/11/02	0.1	9.57	0.1	9.48	9.57	0	12,110	0.00%
2020/10/30	31	9.42	0	0.00	9.40	31	12,215	0.25%
2020/10/29	14	9.51	30	9.55	9.50	-16	12,145	-0.13%
2020/10/28	2	9.66	0.4	9.64	9.59	1.6	12,260	0.01%
2020/10/27	3	9.66	7.6	9.67	9.68	-4.6	12,322	-0.04%
2020/10/26	1	9.74	31.8	9.70	9.75	-30.8	12,402	-0.25%
2020/10/23	5	9.49	1.3	9.57	9.63	3.7	12,500	0.03%
2020/10/22	8	9.49	0	0.00	9.48	8	12,666	0.06%
2020/10/21	10	9.46	0	0.00	9.46	10	12,874	0.08%
2020/10/20	1	9.51	0	0.00	9.50	1	13,003	0.01%
2020/10/19	10	9.56	1	9.59	9.57	9	13,238	0.07%
2020/10/16	2	9.58	0	0.00	9.55	2	13,925	0.01%
2020/10/15	5	9.56	3.2	9.57	9.57	1.9	14,678	0.01%
2020/10/14	5	9.64	0	0.00	9.63	5	15,015	0.03%
2020/10/13	5.1	9.67	0	0.00	9.67	5.1	15,231	0.03%
2020/10/12	10	9.71	0	0.00	9.77	10	15,530	0.06%
2020/10/08	10	9.78	13	9.77	9.79	-3	15,562	-0.02%
2020/10/07	1	9.81	15.5	9.79	9.84	-14.5	15,558	-0.09%
2020/10/06	5	9.75	29	9.75	9.78	-24	15,614	-0.15%
2020/10/05	0.4	9.72	0	0.00	9.69	0.4	15,734	0.00%
2020/09/30	3	9.59	52.5	9.62	9.54	-49.5	15,781	-0.31%
2020/09/28	10	9.51	2	9.56	9.56	8	16,090	0.05%
2020/09/25	7.4	9.30	5.7	9.30	9.33	1.8	16,178	0.01%
2020/09/24	21	9.27	0	0.00	9.21	21	16,178	0.13%
2020/09/23	12	9.50	0	0.00	9.52	12	15,949	0.08%
2020/09/22	10	9.64	0	0.00	9.63	10	15,678	0.06%
2020/09/21	3	9.80	0.6	9.85	9.78	2.4	15,532	0.02%
2020/09/18	2	9.86	0.3	9.90	9.87	1.7	15,476	0.01%
2020/09/17	5	9.86	0	0.00	9.87	5	15,425	0.03%
2020/09/16	4	9.86	0.4	9.90	9.86	3.6	15,579	0.02%
2020/09/15	7	9.88	5	9.89	9.90	2	15,501	0.01%
2020/09/14	21	9.90	0	0.00	9.89	21	15,719	0.13%
2020/09/11	12	9.90	14.7	9.90	9.93	-2.7	15,741	-0.02%
2020/09/09	3	9.90	0	0.00	9.90	3	15,876	0.02%
2020/09/08	3	9.99	1	9.98	9.98	2	16,085	0.01%
2020/09/07	5	9.84	5	9.85	9.93	0	16,374	0.00%
2020/09/04	8	9.87	2	9.85	9.87	6	16,597	0.04%
2020/09/03	1	9.87	3	9.92	9.92	-2	16,620	-0.01%
2020/09/02	8	9.94	0	0.00	9.91	8	16,552	0.05%
2020/09/01	25	9.98	10	9.98	9.97	15	16,624	0.09%
2020/08/31	29	10.00	13	10.00	10.00	16	16,532	0.10%
2020/08/28	7	10.05	0	0.00	10.05	7	16,311	0.04%
2020/08/27	2	10.08	0	0.00	10.05	2	16,618	0.01%
2020/08/25	2	10.05	0	0.00	10.05	2	16,880	0.01%
2020/08/24	2	10.00	1	10.00	10.00	1	17,337	0.01%
2020/08/21	12	10.05	0	0.00	10.10	12	17,590	0.07%
2020/08/20	2	10.00	25	10.00	10.00	-23	17,626	-0.13%
2020/08/19	20	10.15	0.5	10.20	10.15	19.6	17,359	0.11%
2020/08/18	2	10.18	0	0.00	10.20	2	17,412	0.01%
2020/08/17	2	10.10	0	0.00	10.20	2	17,460	0.01%
2020/08/14	1	10.10	1	10.10	10.15	0	17,574	0.00%
2020/08/13	1	10.10	0	0.00	10.10	1	17,579	0.01%
2020/08/12	0	0.00	10	10.08	10.10	-10	17,686	-0.06%
2020/08/11	10	10.15	5	10.15	10.10	5	17,703	0.03%
2020/08/10	1	10.20	0	0.00	10.20	1	17,809	0.01%
2020/08/07	1	10.10	0	0.00	10.10	1	17,786	0.01%
2020/08/05	8	10.05	0	0.00	10.05	8	17,961	0.04%
2020/08/04	12	10.05	0	0.00	10.05	12	18,197	0.07%
2020/07/31	10	10.15	0	0.00	10.10	10	18,189	0.05%
2020/07/30	1	10.10	0	0.00	10.20	1	18,200	0.01%
2020/07/29	15	10.18	0	0.00	10.10	15	18,256	0.08%
2020/07/28	4	10.10	3	10.10	10.10	1	18,338	0.01%
2020/07/27	58	10.29	15	10.30	10.15	43	18,541	0.23%
2020/07/24	15	10.36	0	0.00	10.35	15	18,667	0.08%
2020/07/23	19	10.53	0	0.00	10.45	19	18,661	0.10%
2020/07/22	37.1	10.55	90	10.60	10.60	-52.9	18,583	-0.28%
2020/07/21	2	11.05	115	11.12	11.15	-113	17,981	-0.63%	大賣/鉅額交易
2020/07/20	0	0.00	48.1	11.10	11.10	-48.1	17,350	-0.28%
2020/07/17	0	0.00	1	11.10	11.10	-1	17,135	-0.01%
2020/07/16	0	0.00	44	11.10	11.10	-44	17,182	-0.26%
2020/07/15	5	10.95	0.4	11.00	11.00	4.6	17,023	0.03%
2020/07/14	60	11.00	15	11.00	10.95	45	17,162	0.26%
2020/07/13	15	11.03	1	11.00	11.00	14	17,447	0.08%
2020/07/10	4	10.99	7.4	10.95	10.95	-3.4	17,741	-0.02%
2020/07/09	1	11.10	0	0.00	11.05	1	17,843	0.01%
2020/07/08	0	0.00	3	11.08	11.15	-3	18,064	-0.02%
2020/07/07	3	11.03	0	0.00	11.00	3	18,325	0.02%
2020/07/06	4.3	10.99	0	0.00	11.05	4.3	18,546	0.02%
2020/07/03	1	10.90	20	10.95	10.90	-19	18,613	-0.10%
2020/07/02	1	10.90	0	0.00	10.95	1	18,838	0.01%
2020/07/01	30	10.90	6	10.85	10.85	24	19,013	0.13%
2020/06/30	7	10.83	0	0.00	10.80	7	19,193	0.04%
2020/06/29	17	10.76	2	10.75	10.75	15	19,503	0.08%
2020/06/24	3	10.85	0	0.00	10.85	3	19,721	0.02%
2020/06/23	32	10.85	2	10.85	10.90	30	20,159	0.15%
2020/06/22	25	10.85	0	0.00	10.90	25	20,145	0.12%
2020/06/19	49	10.88	0	0.00	10.80	49	20,664	0.24%
2020/06/18	7	10.91	4	10.90	10.90	3	20,861	0.01%
2020/06/17	27	10.94	0	0.00	11.00	27	21,170	0.13%
2020/06/16	1	10.95	0	0.00	10.95	1	21,783	0.00%
2020/06/15	14	10.85	58	10.84	10.80	-44	22,865	-0.19%
2020/06/12	35	10.86	20	10.80	10.90	15	23,260	0.06%
2020/06/11	38	11.09	1	11.05	11.00	37	23,838	0.16%
2020/06/10	6	11.16	0.1	11.20	11.20	5.9	24,163	0.02%
2020/06/09	20.2	11.15	0	0.00	11.15	20.2	25,167	0.08%
2020/06/08	18	11.15	3	11.20	11.20	15	25,780	0.06%
2020/06/05	31	11.24	21	11.20	11.20	10	25,765	0.04%
2020/06/04	58	11.15	3	11.15	11.20	55	26,450	0.21%
2020/06/03	0	0.00	66	11.08	11.15	-66	27,285	-0.24%
2020/06/02	16	10.87	0	0.00	10.85	16	27,129	0.06%
2020/06/01	4	10.78	0	0.00	10.85	4	27,072	0.01%
2020/05/29	18	10.60	0	0.00	10.60	18	26,992	0.07%
2020/05/28	34	10.66	0	0.00	10.65	34	26,681	0.13%
2020/05/27	2	10.75	10	10.80	10.80	-8	27,044	-0.03%
2020/05/26	1	10.75	20	10.75	10.70	-19	27,325	-0.07%
2020/05/25	1	10.65	0	0.00	10.65	1	27,340	0.00%
2020/05/22	1	10.70	0	0.00	10.65	1	27,448	0.00%
2020/05/21	53	10.75	1	10.85	10.80	52	27,603	0.19%
2020/05/20	4	10.70	0	0.00	10.75	4	28,065	0.01%
2020/05/19	20	10.70	2	10.75	10.75	18	28,154	0.06%
2020/05/18	5	10.60	11	10.60	10.60	-6	28,191	-0.02%
2020/05/15	3	10.63	0	0.00	10.60	3	28,229	0.01%
2020/05/14	2	10.70	10	10.65	10.70	-8	28,086	-0.03%
2020/05/13	9	10.71	0	0.00	10.70	9	28,045	0.03%
2020/05/12	3	10.72	0	0.00	10.75	3	28,035	0.01%
2020/05/11	11	10.90	2	10.90	10.85	9	28,067	0.03%
2020/05/08	10	10.60	0	0.00	10.60	10	27,904	0.04%
2020/05/07	7	10.59	0	0.00	10.60	7	28,301	0.02%
2020/05/06	0.9	10.65	3	10.50	10.55	-2.1	28,191	-0.01%
2020/05/05	13	10.57	60	10.57	10.55	-47	28,282	-0.17%
2020/05/04	13	10.56	101	10.60	10.55	-88	28,321	-0.31%	大賣/
2020/04/30	1	10.85	11	10.75	10.85	-10	28,349	-0.04%
2020/04/29	5	10.56	15	10.60	10.65	-10	28,719	-0.03%
2020/04/28	1.2	10.32	0	0.00	10.35	1.2	28,685	0.00%
2020/04/27	30	10.24	0	0.00	10.30	30	29,638	0.10%
2020/04/23	28	10.21	0	0.00	10.25	28	30,030	0.09%
2020/04/22	10	10.15	78	10.00	10.15	-68	29,989	-0.23%
2020/04/21	15	10.12	0	0.00	10.10	15	29,929	0.05%
2020/04/20	8	10.40	0	0.00	10.35	8	29,768	0.03%
2020/04/17	52	10.57	0	0.00	10.50	52	29,919	0.17%
2020/04/16	1	10.50	9	10.49	10.55	-8	29,751	-0.03%
2020/04/15	5	10.60	46	10.57	10.65	-41	29,474	-0.14%
2020/04/14	2	10.43	1	10.30	10.45	1	29,437	0.00%
2020/04/13	15	10.18	11	10.25	10.20	4	29,348	0.01%
2020/04/10	40	10.37	30	10.36	10.45	10	29,087	0.03%
2020/04/09	1	9.90	11	9.89	10.05	-10	28,815	-0.03%
2020/04/08	19	9.77	3	9.78	9.84	16	28,381	0.06%
2020/04/07	16	9.71	42	9.71	9.72	-26	28,152	-0.09%
2020/04/06	7	9.51	0	0.00	9.59	7	27,910	0.03%
2020/04/01	2	9.61	0	0.00	9.58	2	28,151	0.01%
2020/03/31	85	9.63	1	9.82	9.69	84	27,994	0.30%
2020/03/30	59	9.57	7	9.70	9.68	52	27,578	0.19%
2020/03/27	35	9.94	21	9.92	9.86	14	27,234	0.05%
2020/03/26	8	9.71	0	0.00	9.72	8	26,820	0.03%
2020/03/25	44	9.77	35	9.72	9.80	9	26,882	0.03%
2020/03/24	91	9.49	2	9.42	9.30	89	26,531	0.34%
2020/03/23	41	8.90	0	0.00	9.00	41	26,312	0.16%
2020/03/20	63	9.37	17	9.39	9.46	46	26,101	0.18%
2020/03/19	44	8.91	55	8.90	8.61	-11	25,510	-0.04%
2020/03/18	25.7	9.56	2	9.62	9.48	23.7	24,421	0.10%
2020/03/17	27	9.78	10	9.92	9.73	17	23,846	0.07%
2020/03/16	20	10.08	1	10.15	10.00	19	22,979	0.08%
2020/03/13	23	10.04	56	10.04	10.30	-33	22,372	-0.15%
2020/03/12	17	10.80	52	11.04	10.70	-35	21,272	-0.16%
2020/03/11	36	11.21	405	11.30	11.20	-369	20,545	-1.80%	大賣/鉅額交易
2020/03/10	24	11.01	839	11.10	11.20	-815	20,254	-4.02%	大賣/鉅額交易
2020/03/09	60	11.41	51	11.40	11.30	9	19,438	0.05%
2020/03/06	20	11.87	0	0.00	11.80	20	18,286	0.11%
2020/03/05	2	12.00	0	0.00	12.00	2	18,272	0.01%
2020/03/04	4	11.88	17	11.87	11.90	-13	18,257	-0.07%
2020/03/03	11	11.93	0	0.00	11.90	11	18,140	0.06%
2020/03/02	26	11.82	15	11.83	11.80	11	18,055	0.06%
2020/02/27	27	12.04	0	0.00	12.00	27	17,920	0.15%
2020/02/26	13	12.05	0	0.00	12.05	13	17,701	0.07%
2020/02/25	20	12.05	0	0.00	12.05	20	17,525	0.11%
2020/02/24	9	12.10	0	0.00	12.10	9	17,463	0.05%
2020/02/21	19.1	12.13	0	0.00	12.15	19.1	17,300	0.11%
2020/02/20	4.1	12.25	0	0.00	12.25	4.1	16,697	0.02%
2020/02/18	3	12.18	0	0.00	12.25	3	16,650	0.02%
2020/02/17	1	12.15	10	12.15	12.15	-9	16,780	-0.05%
2020/02/14	0	0.00	8	12.15	12.15	-8	16,886	-0.05%
2020/02/13	6	12.20	0	0.00	12.20	6	16,934	0.04%
2020/02/12	55	12.15	0	0.00	12.15	55	17,307	0.32%
2020/02/11	13	12.18	11	12.15	12.15	2	17,243	0.01%
2020/02/10	25.1	12.15	6.1	12.13	12.20	19	17,214	0.11%
2020/02/07	11	12.35	0	0.00	12.30	11	17,079	0.06%
2020/02/06	5.1	12.40	0	0.00	12.45	5.1	17,108	0.03%
2020/02/05	5	12.26	2.1	12.30	12.30	2.9	17,096	0.02%
2020/02/04	9.1	12.23	0	0.00	12.30	9.1	17,042	0.05%
2020/02/03	21.1	12.06	0	0.00	12.10	21.1	17,173	0.12%
2020/01/31	26	12.37	32	12.38	12.35	-6	16,566	-0.04%
2020/01/30	45	12.36	4	12.40	12.30	41	16,285	0.25%
2020/01/20	5.1	12.75	1	12.75	12.75	4.1	15,191	0.03%
2020/01/17	1	12.60	8	12.60	12.65	-7	14,756	-0.05%
2020/01/15	1	12.50	2	12.50	12.50	-1	14,593	-0.01%
2020/01/14	6	12.58	11	12.60	12.60	-5	14,515	-0.03%
2020/01/13	0	0.00	30	12.57	12.60	-30	14,462	-0.21%
2020/01/10	3	12.50	0	0.00	12.50	3	14,313	0.02%
2020/01/09	3	12.47	10	12.45	12.45	-7	14,208	-0.05%
2020/01/08	11	12.44	0	0.00	12.40	11	14,297	0.08%
2020/01/07	11	12.55	33	12.50	12.50	-22	13,964	-0.16%
2020/01/06	2	12.60	9	12.56	12.55	-7	13,862	-0.05%
2020/01/03	1	12.55	49	12.60	12.65	-48	13,910	-0.35%
2019/12/31	0.1	12.65	0	0.00	12.60	0.1	14,012	0.00%
2019/12/30	0.1	12.65	15	12.65	12.65	-14.9	14,121	-0.11%
2019/12/27	2	12.60	27	12.66	12.60	-25	15,582	-0.16%
2019/12/26	12	12.55	0	0.00	12.55	12	15,811	0.08%
2019/12/25	7	12.55	17	12.57	12.55	-10	15,934	-0.06%
2019/12/24	9	12.55	3	12.55	12.60	6	16,059	0.04%
2019/12/23	3	12.55	0.1	12.60	12.60	3	16,221	0.02%
2019/12/20	9	12.55	0	0.00	12.55	9	16,348	0.06%
2019/12/19	10.1	12.55	0	0.00	12.55	10.1	16,260	0.06%
2019/12/18	12.1	12.55	0.9	12.60	12.60	11.2	16,479	0.07%
2019/12/17	15	12.51	0	0.00	12.55	15	16,753	0.09%
2019/12/12	5	12.45	0.1	12.50	12.50	4.9	17,471	0.03%
2019/12/11	2	12.40	0	12.45	12.40	2	17,508	0.01%
2019/12/09	6	12.44	0	0.00	12.40	6	17,572	0.03%
2019/12/06	1	12.40	0	0.00	12.40	1	17,780	0.01%
2019/12/02	0	0.00	8	12.50	12.40	-8	18,039	-0.04%
2019/11/29	2	12.50	0	0.00	12.50	2	17,872	0.01%
2019/11/28	1	12.55	0	0.00	12.55	1	17,857	0.01%
2019/11/26	9	12.54	20	12.50	12.60	-11	17,876	-0.06%
2019/11/25	4	12.45	3	12.50	12.55	1	17,415	0.01%
2019/11/22	0.2	12.50	0	0.00	12.40	0.2	17,526	0.00%
2019/11/20	0.8	12.55	1	12.55	12.50	-0.2	17,604	0.00%
2019/11/19	0	0.00	1.1	12.50	12.50	-1.1	17,676	-0.01%
2019/11/18	1	12.50	0	0.00	12.55	1	17,909	0.01%
2019/11/14	14	12.40	0	0.00	12.40	14	18,048	0.08%
2019/11/13	10	12.45	0	0.00	12.45	10	18,177	0.06%
2019/11/12	1	12.50	0	0.00	12.55	1	18,323	0.01%
2019/11/11	5	12.50	0	0.00	12.50	5	18,937	0.03%
2019/11/08	0.1	12.75	0	0.00	12.70	0.1	19,216	0.00%
2019/11/07	0.2	12.75	10.3	12.73	12.75	-10.2	19,685	-0.05%
2019/11/06	26.4	12.72	6	12.65	12.75	20.4	19,622	0.10%
2019/11/05	0.1	12.80	0	0.00	12.80	0.1	19,560	0.00%
2019/11/04	3.1	12.80	0	0.00	12.80	3.1	19,833	0.02%
2019/11/01	0.2	12.75	0	0.00	12.75	0.2	19,890	0.00%
2019/10/31	4.2	12.80	3	12.83	12.85	1.2	20,106	0.01%
2019/10/30	1	12.60	4	12.65	12.65	-3	19,862	-0.02%
2019/10/25	2	12.60	1	12.70	12.65	1	20,115	0.01%
2019/10/24	0	0.00	9	12.57	12.65	-9	20,125	-0.04%
2019/10/23	7	12.58	4	12.55	12.55	3	20,177	0.01%
2019/10/22	0	0.00	1	12.65	12.70	-1	20,208	0.00%
2019/10/21	0	0.00	3	12.58	12.60	-3	20,245	-0.01%
2019/10/18	6	12.58	0	0.00	12.60	6	20,224	0.03%
2019/10/17	2	12.60	0	0.00	12.70	2	20,182	0.01%
2019/10/16	0	0.00	7	12.66	12.65	-7	20,374	-0.03%
2019/10/15	3	12.60	0	0.00	12.65	3	20,423	0.01%
2019/10/14	0.4	12.60	6	12.59	12.60	-5.6	20,669	-0.03%
2019/10/09	1	12.55	7	12.54	12.45	-6	20,699	-0.03%
2019/10/08	0	0.00	4	12.60	12.60	-4	20,706	-0.02%
2019/10/07	7	12.53	0	0.00	12.50	7	20,640	0.03%
2019/10/04	1	12.55	2	12.55	12.55	-1	20,633	0.00%
2019/10/03	12	12.57	2	12.53	12.55	10	20,551	0.05%
2019/10/02	3	12.82	15.9	12.86	12.40	-12.9	19,129	-0.07%
2019/10/01	1.2	12.77	0	0.00	12.85	1.2	18,562	0.01%
2019/09/27	10.2	12.77	0	0.00	12.75	10.2	18,647	0.05%
2019/09/26	0	0.00	1	12.85	12.85	-1	19,772	-0.01%
2019/09/25	4	12.80	1.1	12.81	12.85	2.9	21,143	0.01%
2019/09/24	4.1	12.85	0.1	12.95	12.90	3.9	21,140	0.02%
2019/09/23	1.1	12.90	4	12.95	12.80	-2.9	21,062	-0.01%
2019/09/20	10.8	12.91	20	12.93	13.00	-9.2	20,802	-0.04%
2019/09/19	5.1	12.65	12.9	12.66	12.75	-7.8	20,400	-0.04%
2019/09/18	3.1	12.39	10	12.36	12.45	-6.9	19,723	-0.04%
2019/09/17	10	12.30	0	0.00	12.30	10	19,723	0.05%
2019/09/16	1	12.30	0	0.00	12.30	1	20,123	0.00%
2019/09/12	1	12.30	0	0.00	12.25	1	20,284	0.00%
2019/09/11	3	12.30	5	12.30	12.30	-2	20,609	-0.01%
2019/09/10	5	12.25	0	0.00	12.30	5	20,811	0.02%
2019/09/09	7	12.26	20.4	12.25	12.25	-13.4	20,857	-0.06%
2019/09/06	8	12.28	0	0.00	12.25	8	20,924	0.04%
2019/09/05	11	12.30	2	12.30	12.35	9	21,157	0.04%
2019/09/04	1	12.15	0	0.00	12.25	1	22,128	0.00%
2019/09/02	0	0.00	1	12.25	12.25	-1	22,875	0.00%
2019/08/30	0	0.00	2	12.25	12.30	-2	23,752	-0.01%
2019/08/29	3	12.18	2	12.20	12.20	1	24,257	0.00%
2019/08/28	3	12.15	5	12.25	12.25	-2	24,762	-0.01%
2019/08/27	2	12.18	0	0.00	12.05	2	25,238	0.01%
2019/08/26	0	0.00	10	12.05	12.05	-10	25,454	-0.04%
2019/08/23	16	12.20	0	0.00	12.20	16	25,491	0.06%
2019/08/21	1	12.30	2	12.38	12.30	-1	25,569	0.00%
2019/08/20	1	12.45	0	0.00	12.45	1	25,381	0.00%
2019/08/19	1	12.55	0	0.00	12.50	1	25,279	0.00%
2019/08/16	6	12.49	501	12.40	12.50	-495	25,381	-1.95%	大賣/鉅額交易
2019/08/15	7	12.47	2	12.50	12.50	5	25,253	0.02%
2019/08/14	128	12.64	6	12.63	12.65	122	25,443	0.48%	大買/鉅額交易
2019/08/13	43	13.39	52	13.35	13.40	-9	24,937	-0.04%
2019/08/12	15	13.46	0.2	13.55	13.50	14.8	24,365	0.06%
2019/08/08	6	13.35	15	13.40	13.35	-9	23,843	-0.04%
2019/08/07	2	13.30	5	13.30	13.30	-3	23,835	-0.01%
2019/08/06	3	13.15	3	13.10	13.15	0	23,884	0.00%
2019/08/05	5	13.26	0	0.00	13.25	5	23,735	0.02%
2019/08/02	2	13.28	4	13.30	13.30	-2	23,835	-0.01%
2019/08/01	23	13.47	29.4	13.40	13.40	-6.4	23,730	-0.03%
2019/07/30	9.2	13.44	1	13.40	13.40	8.2	23,957	0.03%
2019/07/29	50	13.43	7	13.43	13.45	43	24,092	0.18%
2019/07/26	0	0.00	31.1	13.45	13.45	-31.1	24,248	-0.13%
2019/07/25	0	0.00	2	13.45	13.45	-2	24,450	-0.01%
2019/07/24	0.2	13.35	5.5	13.40	13.30	-5.3	24,777	-0.02%
2019/07/23	6	13.40	3	13.42	13.35	3	25,485	0.01%
2019/07/22	5	13.40	1	13.40	13.40	4	25,918	0.02%
2019/07/19	3	13.33	1	13.35	13.30	2	26,063	0.01%
2019/07/18	11.1	13.26	0	0.00	13.30	11.1	26,096	0.04%
2019/07/17	2	13.35	7	13.31	13.35	-5	25,998	-0.02%
2019/07/16	5	13.38	5.8	13.41	13.35	-0.8	25,934	0.00%
2019/07/15	52.1	13.49	1	13.50	13.50	51.1	25,743	0.20%
2019/07/12	0.1	13.60	12	13.55	13.60	-11.9	25,765	-0.05%
2019/07/11	0.1	13.45	10	13.50	13.45	-9.9	25,828	-0.04%
2019/07/10	0.1	13.45	0	0.00	13.45	0.1	25,915	0.00%
2019/07/09	20.1	13.35	3	13.35	13.30	17.1	25,950	0.07%
2019/07/08	0.1	13.40	0	0.00	13.35	0.1	26,083	0.00%
2019/07/05	0.1	13.45	38	13.37	13.40	-37.9	26,099	-0.15%
2019/07/04	3.1	13.27	6	13.33	13.30	-2.9	26,095	-0.01%
2019/07/03	81.1	13.00	42	12.96	13.15	39.1	26,036	0.15%
2019/07/02	78.5	13.36	30	13.35	13.25	48.5	25,012	0.19%
2019/07/01	9	13.64	0	0.00	13.65	9	23,602	0.04%
2019/06/28	1.1	13.65	0	0.00	13.65	1.1	23,551	0.00%
2019/06/27	0.1	13.70	4	13.70	13.70	-3.9	23,814	-0.02%
2019/06/26	14.1	13.65	0	0.00	13.60	14.1	24,015	0.06%
2019/06/25	5	13.65	0	0.00	13.70	5	24,129	0.02%
2019/06/24	5.1	13.50	0	0.00	13.65	5.1	24,432	0.02%
2019/06/21	21	13.59	0	0.00	13.50	21	24,497	0.09%
2019/06/20	1.1	13.70	2	13.75	13.70	-0.9	24,204	0.00%
2019/06/19	44.1	13.84	6	13.80	13.80	38.1	23,961	0.16%
2019/06/18	0	0.00	3	13.70	13.70	-3	23,797	-0.01%
2019/06/17	88.1	13.61	51	13.61	13.60	37.1	23,937	0.15%
2019/06/14	25.1	13.45	11	13.40	13.50	14.1	23,723	0.06%
2019/06/13	4	13.40	19	13.30	13.40	-15	23,748	-0.06%
2019/06/12	68.1	13.17	35.5	13.22	13.30	32.6	23,564	0.14%
2019/06/11	23	13.65	6	13.64	13.60	17	22,669	0.07%
2019/06/10	24	13.75	53	13.73	13.75	-29	22,516	-0.13%
2019/06/06	98	13.74	15.9	13.75	13.55	82.1	22,198	0.37%
2019/06/05	12	13.55	261	13.47	13.65	-249	21,558	-1.15%	大賣/鉅額交易
2019/06/04	10	13.35	82	13.35	13.35	-72	21,161	-0.34%
2019/06/03	0	0.00	98	13.04	13.10	-98	21,471	-0.46%
2019/05/31	2	12.95	6	12.83	12.95	-4	21,664	-0.02%
2019/05/30	20.2	12.65	35	12.75	12.75	-14.8	21,342	-0.07%
2019/05/29	0.1	12.70	1	12.65	12.70	-0.9	21,378	0.00%
2019/05/28	58	12.74	5	12.70	12.65	53	21,565	0.25%
2019/05/24	11.1	12.65	1	12.65	12.65	10.1	22,314	0.05%
2019/05/23	11.1	12.60	2	12.65	12.60	9.1	22,460	0.04%
2019/05/22	8.1	12.64	11.1	12.66	12.75	-3	22,330	-0.01%
2019/05/21	4.1	12.61	17	12.59	12.70	-12.9	22,286	-0.06%
2019/05/20	0.1	12.50	1	12.50	12.45	-0.9	21,829	0.00%
2019/05/17	20.2	12.43	0.3	12.40	12.35	19.8	21,715	0.09%
2019/05/16	1.1	12.45	0	0.00	12.40	1.1	21,671	0.00%
2019/05/15	0.1	12.55	0	0.00	12.50	0.1	22,186	0.00%
2019/05/14	3.1	12.32	0	0.00	12.40	3.1	22,276	0.01%
2019/05/13	5.1	12.54	0	0.00	12.45	5.1	22,088	0.02%
2019/05/10	0.1	12.55	3	12.57	12.50	-2.9	21,997	-0.01%
2019/05/09	12.1	12.42	0	0.00	12.35	12.1	21,797	0.06%
2019/05/08	12.1	12.36	0	0.00	12.50	12.1	21,662	0.06%
2019/05/07	8	12.51	0	0.00	12.50	8	21,626	0.04%
2019/05/06	24.1	12.45	20	12.40	12.50	4.1	21,399	0.02%
2019/05/03	20.1	12.67	3	12.65	12.60	17.1	21,137	0.08%
2019/05/02	23.1	12.72	5	12.77	12.75	18.1	20,837	0.09%
2019/04/30	57	12.75	25	12.76	12.75	32	20,642	0.16%
2019/04/29	9	12.56	11	12.57	12.65	-2	20,241	-0.01%
2019/04/26	51.1	12.20	110	12.15	12.20	-58.9	19,491	-0.30%	大賣/
2019/04/25	5.1	12.00	8	12.05	12.10	-2.9	19,131	-0.02%
2019/04/24	2.1	11.95	0	0.00	12.00	2.1	18,973	0.01%
2019/04/22	0.1	11.95	50	11.90	11.90	-49.9	19,018	-0.26%
2019/04/19	10	11.90	0	0.00	11.90	10	18,949	0.05%
2019/04/18	53	11.90	0	0.00	11.90	53	18,964	0.28%
2019/04/17	1.1	11.95	0.3	11.95	11.95	0.8	19,003	0.00%
2019/04/16	12.1	11.95	0	0.00	11.95	12.1	18,879	0.06%
2019/04/15	3.2	11.97	0	0.00	11.95	3.2	18,844	0.02%
2019/04/12	1.1	12.00	40	12.00	12.00	-38.9	18,753	-0.21%
2019/04/11	4.1	12.03	0	0.00	12.05	4.1	18,572	0.02%
2019/04/10	32.1	12.07	0	0.00	12.10	32.1	18,496	0.17%
2019/04/09	3	12.05	3	12.00	12.05	0	18,382	0.00%
2019/04/08	13.1	12.05	0	0.00	12.05	13.1	18,303	0.07%
2019/04/03	2.1	12.05	63	12.00	12.10	-60.9	18,095	-0.34%
2019/04/01	12	12.05	120	12.10	12.05	-108	17,875	-0.60%	大賣/鉅額交易
2019/03/29	33.1	11.85	8	11.96	12.00	25.1	17,538	0.14%
2019/03/28	5.1	11.75	0.4	11.80	11.80	4.7	17,402	0.03%
2019/03/27	4.1	11.74	0	0.00	11.80	4.1	17,282	0.02%
2019/03/26	50.1	11.67	0	0.00	11.70	50.1	17,075	0.29%
2019/03/25	22.1	11.66	0	0.00	11.70	22.1	17,207	0.13%
2019/03/22	51.1	11.80	0	0.00	11.80	51.1	17,118	0.30%
2019/03/21	11.1	11.80	0	0.00	11.80	11.1	17,114	0.06%
2019/03/20	109.1	11.80	3	11.70	11.85	106.1	17,059	0.62%	大買/鉅額交易
2019/03/19	1	11.95	10	11.90	11.90	-9	16,686	-0.05%
2019/03/18	3	11.90	274	11.86	11.95	-271	16,684	-1.62%	大賣/鉅額交易
2019/03/15	1.1	11.85	1	11.85	11.85	0.1	16,586	0.00%
2019/03/14	52.1	11.85	0	0.00	11.85	52.1	16,562	0.31%
2019/03/13	106.1	11.85	1.8	11.87	11.90	104.3	16,603	0.63%	大買/鉅額交易
2019/03/12	0	0.00	1	11.95	11.95	-1	16,423	-0.01%
2019/03/11	2.1	11.80	200.1	11.90	11.85	-198	16,506	-1.20%	大賣/鉅額交易
2019/03/08	26.1	11.79	0	0.00	11.75	26.1	16,446	0.16%
2019/03/07	44	11.89	27.9	12.01	11.85	16.1	16,474	0.10%
2019/03/06	7	11.76	1	11.65	11.75	6	15,875	0.04%
2019/03/05	0.1	11.40	0.7	11.40	11.40	-0.6	15,325	0.00%
2019/03/04	4.1	11.33	6	11.35	11.35	-1.9	15,342	-0.01%
2019/02/27	3.1	11.35	3	11.35	11.35	0.1	15,300	0.00%
2019/02/26	0	0.00	25	11.40	11.40	-25	15,099	-0.17%
2019/02/25	18	11.38	16	11.36	11.45	2	14,936	0.01%
2019/02/22	1	11.25	300	11.25	11.30	-299	14,282	-2.09%	大賣/鉅額交易
2019/02/21	5	11.30	11	11.30	11.25	-6	14,074	-0.04%
2019/02/20	1	11.25	2	11.25	11.30	-1	14,015	-0.01%
2019/02/19	3	11.25	0	0.00	11.25	3	13,912	0.02%
2019/02/18	1	11.25	10	11.25	11.25	-9	14,073	-0.06%
2019/02/15	7	11.25	0	0.00	11.20	7	14,233	0.05%
2019/02/14	12.1	11.25	5	11.24	11.25	7.1	14,319	0.05%
2019/02/13	9.1	11.08	2	11.05	11.05	7.1	13,880	0.05%
2019/02/12	2	11.10	3.1	11.10	11.10	-1.1	13,905	-0.01%
2019/02/11	8	11.10	7	11.10	11.10	1	14,328	0.01%
2019/01/30	1	11.00	10	11.00	11.05	-9	14,660	-0.06%
2019/01/28	4	10.98	0.6	11.00	11.00	3.4	14,562	0.02%
2019/01/25	0.1	10.90	0	0.00	10.95	0.1	14,479	0.00%
2019/01/22	1	10.85	0	0.00	10.80	1	15,011	0.01%
2019/01/18	0	0.00	2	10.85	10.85	-2	15,408	-0.01%
2019/01/17	0	0.00	2.1	10.85	10.85	-2.1	15,881	-0.01%
2019/01/15	0.1	10.80	0	0.00	10.80	0.1	16,783	0.00%
2019/01/14	234	10.80	0	10.75	10.75	234	16,649	1.41%	大買/鉅額交易
2019/01/11	0.1	10.75	100	10.75	10.75	-99.9	16,931	-0.59%
2019/01/10	2.1	10.75	0	0.00	10.80	2.1	17,432	0.01%
2019/01/09	2.1	10.65	102	10.75	10.75	-99.9	17,784	-0.56%	大賣/
2019/01/07	0.1	10.60	13	10.50	10.60	-12.9	18,151	-0.07%
2019/01/04	3	10.28	0	0.00	10.35	3	18,539	0.02%
2019/01/03	20	10.35	100	10.35	10.40	-80	19,909	-0.40%
2018/12/27	100	10.30	0	0.00	10.40	100	21,070	0.47%
2018/12/26	2	10.25	0	0.00	10.20	2	21,371	0.01%
2018/12/25	21	10.25	0	0.00	10.25	21	21,515	0.10%
2018/12/24	11	10.30	0	0.00	10.40	11	21,777	0.05%
2018/12/21	5	10.25	0	0.00	10.25	5	22,630	0.02%
2018/12/19	15	10.35	0	0.00	10.40	15	23,005	0.07%
2018/12/18	24	10.46	5	10.55	10.40	19	23,139	0.08%
2018/12/17	1	10.60	0	0.00	10.60	1	23,086	0.00%
2018/12/14	0.1	10.65	0	0.00	10.65	0.1	23,098	0.00%
2018/12/13	1	10.65	0	0.00	10.75	1	23,285	0.00%
2018/12/12	0.1	10.70	0	0.00	10.70	0.1	23,488	0.00%
2018/12/11	0.1	10.75	0	0.00	10.75	0.1	23,835	0.00%
2018/12/10	0.1	10.65	0	0.00	10.65	0.1	24,287	0.00%
2018/12/07	1.1	10.65	3	10.60	10.65	-1.9	24,708	-0.01%
2018/12/06	2.1	10.60	0	0.00	10.60	2.1	24,943	0.01%
2018/12/05	5.1	10.75	0	0.00	10.70	5.1	25,117	0.02%
2018/12/04	0.1	10.70	8	10.75	10.80	-7.9	25,455	-0.03%
2018/11/28	0.1	10.65	0	0.00	10.65	0.1	29,189	0.00%
2018/11/27	0	0.00	2	10.50	10.50	-2	29,697	-0.01%
2018/11/26	0	10.50	0	0.00	10.50	0	30,269	0.00%
2018/11/23	1	10.50	0	0.00	10.45	1	30,551	0.00%
2018/11/22	200.1	10.50	0	0.00	10.50	200.1	30,852	0.65%	大買/鉅額交易
2018/11/21	2.1	10.50	0	10.60	10.60	2.1	31,289	0.01%
2018/11/19	0	0.00	201	10.70	10.75	-201	32,071	-0.63%	大賣/鉅額交易
2018/11/16	0.1	10.70	1	10.70	10.70	-0.9	32,595	0.00%
2018/11/14	1.1	10.70	21	10.70	10.75	-19.9	34,115	-0.06%
2018/11/13	0.1	10.60	5	10.55	10.60	-4.9	34,279	-0.01%
2018/11/12	0.1	10.60	5	10.60	10.60	-4.9	34,308	-0.01%
2018/11/09	0.1	10.55	2	10.65	10.55	-1.9	34,413	-0.01%
2018/11/08	200.1	10.63	7	10.66	10.65	193.1	34,590	0.56%	大買/鉅額交易
2018/11/07	1.3	10.46	11	10.41	10.50	-9.7	34,389	-0.03%
2018/11/06	11	10.30	1	10.25	10.25	10	34,703	0.03%
2018/11/05	3	10.20	2	10.20	10.25	1	35,367	0.00%
2018/11/02	1	10.20	5	10.25	10.25	-4	35,425	-0.01%
2018/11/01	50	10.15	0	0.00	10.20	50	35,496	0.14%
2018/10/31	6	10.16	17	10.20	10.20	-11	35,768	-0.03%
2018/10/30	0	0.00	12	10.10	10.10	-12	35,458	-0.03%
2018/10/29	3	9.98	0	0.00	10.05	3	35,505	0.01%
2018/10/26	41	9.93	0	0.00	10.05	41	35,975	0.11%
2018/10/25	24	9.97	350	10.00	9.99	-326	35,847	-0.91%	大賣/鉅額交易
2018/10/24	304	10.10	0	0.00	10.05	304	36,192	0.84%	大買/鉅額交易
2018/10/22	0	0.00	3	10.48	10.55	-3	36,000	-0.01%
2018/10/19	12	10.34	54	10.35	10.45	-42	36,142	-0.12%
2018/10/18	7	10.39	8.1	10.39	10.40	-1.1	36,238	0.00%
2018/10/17	372.2	10.69	3	10.60	10.50	369.2	36,104	1.02%	大買/鉅額交易
2018/10/16	1.1	10.65	0	0.00	10.65	1.1	35,901	0.00%
2018/10/15	1.5	10.70	22	10.70	10.65	-20.5	35,864	-0.06%
2018/10/12	31.1	10.62	18	10.64	10.70	13.1	35,651	0.04%
2018/10/11	160.8	10.54	0	0.00	10.45	160.8	35,340	0.45%	大買/鉅額交易
2018/10/09	0.1	11.10	32	11.02	11.10	-31.9	34,044	-0.09%
2018/10/08	14.1	10.91	22	10.90	10.95	-7.9	33,828	-0.02%
2018/10/05	9.1	10.88	626	10.90	10.85	-616.9	33,762	-1.83%	大賣/鉅額交易
2018/10/04	100	11.10	0.7	11.10	11.05	99.3	33,559	0.30%
2018/10/03	0.1	11.25	7	11.21	11.25	-6.9	33,397	-0.02%
2018/10/02	0	0.00	5.2	11.20	11.25	-5.2	33,764	-0.02%
2018/10/01	0.1	11.25	9	11.27	11.25	-8.9	34,232	-0.03%
2018/09/28	0	0.00	10	11.07	11.10	-10	34,062	-0.03%
2018/09/27	0	0.00	3	11.05	11.05	-3	34,050	-0.01%
2018/09/26	0	0.00	6	11.10	11.05	-6	34,116	-0.02%
2018/09/25	4.1	10.85	10	10.93	11.00	-5.9	34,015	-0.02%
2018/09/21	0.1	10.95	33	10.88	10.85	-32.9	34,225	-0.10%
2018/09/20	0	0.00	22.7	10.95	10.95	-22.7	34,227	-0.07%
2018/09/19	0.1	10.95	25	10.95	10.95	-24.9	34,239	-0.07%
2018/09/18	3.1	10.87	6	10.89	10.85	-2.9	34,135	-0.01%
2018/09/17	26.1	10.90	20	11.05	10.90	6.1	33,966	0.02%
2018/09/14	2	11.00	2	11.08	11.00	0	33,661	0.00%
2018/09/13	0.1	10.95	1	10.85	10.95	-0.9	33,336	0.00%
2018/09/12	0.1	10.75	14	10.63	10.70	-13.9	32,950	-0.04%
2018/09/11	6.2	10.51	5	10.55	10.55	1.2	32,807	0.00%
2018/09/10	0.1	10.60	0	0.00	10.55	0.1	32,732	0.00%
2018/09/07	37.1	10.72	81	10.64	10.65	-43.9	32,650	-0.13%
2018/09/06	316.9	10.56	16	10.57	10.55	300.9	32,230	0.93%	大買/鉅額交易
2018/09/05	127	11.13	46	11.15	11.10	81	30,621	0.26%	大買/
2018/09/04	394	11.20	15	11.18	11.20	379	29,357	1.29%	大買/鉅額交易
2018/09/03	15	11.15	11	11.20	11.20	4	29,023	0.01%
2018/08/31	10	11.20	44.1	11.15	11.10	-34.1	28,851	-0.12%
2018/08/30	2	11.20	6.2	11.14	11.10	-4.2	28,746	-0.01%
2018/08/29	5	11.20	0	0.00	11.20	5	28,626	0.02%
2018/08/28	13	11.20	13	11.25	11.20	0	28,523	0.00%
2018/08/27	14	11.19	15.8	11.21	11.25	-1.8	28,033	-0.01%
2018/08/24	115.9	10.91	0	0.00	11.05	115.9	27,687	0.42%	大買/鉅額交易
2018/08/23	3	11.00	0	0.00	11.00	3	28,050	0.01%
2018/08/22	4	10.99	97	11.00	11.00	-93	27,843	-0.33%
2018/08/21	505	10.65	37	10.62	10.80	468	26,787	1.75%	大買/鉅額交易
2018/08/20	28	10.52	0	0.00	10.55	28	26,148	0.11%
2018/08/17	7	10.41	0	0.00	10.40	7	25,796	0.03%
2018/08/16	2	10.30	0	0.00	10.35	2	25,640	0.01%
2018/08/15	1	10.40	26	10.45	10.35	-25	25,556	-0.10%
2018/08/14	2	10.33	4	10.40	10.45	-2	25,459	-0.01%
2018/08/13	24	10.39	27	10.40	10.40	-3	25,417	-0.01%
2018/08/10	60	10.51	5	10.44	10.45	55	24,773	0.22%
2018/08/09	2	10.23	0	0.00	10.25	2	24,163	0.01%
2018/08/08	12	10.25	1.1	10.25	10.25	10.9	24,152	0.05%
2018/08/07	22	10.22	1	10.25	10.20	21	24,203	0.09%
2018/08/06	19	10.10	12.8	10.15	10.15	6.2	24,187	0.03%
2018/08/03	2	10.08	0	0.00	10.05	2	24,349	0.01%
2018/08/02	7	10.03	16	10.01	9.98	-9	24,515	-0.04%
2018/08/01	3	10.08	6	10.09	10.10	-3	24,181	-0.01%
2018/07/31	0	0.00	8.8	10.05	10.10	-8.8	24,097	-0.04%
2018/07/30	1	9.96	57	9.94	9.97	-56	23,304	-0.24%
2018/07/27	5.1	9.77	3	9.79	9.77	2.1	23,027	0.01%
2018/07/26	0	0.00	0.1	9.76	9.76	-0.1	22,896	0.00%
2018/07/25	20	9.75	46	9.75	9.72	-26	22,881	-0.11%
2018/07/24	1	9.63	5	9.68	9.70	-4	23,018	-0.02%
2018/07/23	0	0.00	7	9.60	9.62	-7	22,788	-0.03%
2018/07/20	1	9.55	403	9.56	9.58	-402	22,650	-1.77%	大賣/鉅額交易
2018/07/17	1	9.58	0	0.00	9.57	1	22,769	0.00%
2018/07/16	2	9.60	0.2	9.60	9.60	1.8	22,807	0.01%
2018/07/13	0	0.00	5	9.63	9.63	-5	22,731	-0.02%
2018/07/11	54	9.43	0	0.00	9.46	54	22,515	0.24%
2018/07/10	151	9.44	20	9.39	9.49	131	22,451	0.58%	大買/鉅額交易
2018/07/09	61	9.30	0	0.00	9.30	61	22,191	0.27%
2018/07/06	122	9.23	40	9.21	9.21	82	21,646	0.38%	大買/
2018/07/05	65	9.31	0	0.00	9.29	65	21,957	0.30%
2018/07/04	6	9.34	0	0.00	9.38	6	22,200	0.03%
2018/07/03	15	9.40	0	0.00	9.38	15	22,338	0.07%
2018/07/02	10	9.49	10	9.59	9.49	0	22,035	0.00%
2018/06/29	12	9.35	0	0.00	9.41	12	21,560	0.06%
2018/06/28	1	9.39	0	0.00	9.41	1	21,285	0.00%
2018/06/26	10	9.46	0	0.00	9.46	10	21,376	0.05%
2018/06/25	23	9.49	0	0.00	9.52	23	21,296	0.11%
2018/06/22	18	9.46	5	9.47	9.47	13	21,444	0.06%
2018/06/21	13	9.57	0	0.00	9.53	13	21,465	0.06%
2018/06/20	33	9.57	10	9.58	9.58	23	21,763	0.11%
2018/06/19	8	9.60	0	0.00	9.56	8	22,657	0.04%
2018/06/15	61.5	9.59	2	9.66	9.66	59.5	22,453	0.26%
2018/06/14	19	9.64	0	0.00	9.61	19	22,225	0.09%
2018/06/13	14	9.71	0	0.00	9.71	14	22,044	0.06%
2018/06/12	97	9.81	11	9.77	9.76	86	22,203	0.39%
2018/06/08	2	9.65	13	9.71	9.69	-11	21,642	-0.05%
2018/06/07	93	9.57	39	9.57	9.74	54	21,194	0.25%
2018/06/06	14	9.41	5	9.38	9.44	9	20,754	0.04%
2018/06/05	3	9.33	3	9.33	9.31	0	20,406	0.00%
2018/06/04	41	9.23	0	0.00	9.27	41	20,124	0.20%
2018/06/01	8	9.19	0	0.00	9.21	8	20,048	0.04%
2018/05/30	80	9.27	0	0.00	9.23	80	19,037	0.42%
2018/05/28	9	9.33	8	9.32	9.33	1	18,757	0.01%
2018/05/25	30	9.29	30	9.31	9.30	0	18,877	0.00%
2018/05/24	0	0.00	11	9.28	9.30	-11	18,946	-0.06%
2018/05/22	0	0.00	4.2	9.31	9.27	-4.2	19,354	-0.02%
2018/05/21	18	9.32	7	9.35	9.32	11	19,297	0.06%
2018/05/18	0	0.00	21.3	9.33	9.32	-21.3	19,112	-0.11%
2018/05/17	1	9.29	22.2	9.30	9.30	-21.2	19,223	-0.11%
2018/05/16	0	0.00	6	9.24	9.26	-6	19,189	-0.03%
2018/05/15	9	9.28	6	9.29	9.25	3	19,272	0.02%
2018/05/14	77	9.24	2	9.29	9.28	75	19,543	0.38%
2018/05/11	19	9.22	9	9.22	9.23	10	19,390	0.05%
2018/05/10	0	9.12	31.2	9.13	9.15	-31.2	19,006	-0.16%
2018/05/09	5	9.05	0	0.00	9.05	5	18,673	0.03%
2018/05/07	1	9.01	0	0.00	9.04	1	18,757	0.01%
2018/05/04	18	9.01	0.7	9.01	9.00	17.3	18,723	0.09%
2018/05/03	8	9.08	0.3	9.07	9.06	7.7	18,445	0.04%
2018/05/02	4	9.08	5	9.10	9.12	-1	18,453	-0.01%
2018/04/30	0	0.00	218	9.10	9.12	-218	18,541	-1.18%	大賣/鉅額交易
2018/04/27	4	8.89	0.6	8.93	8.95	3.4	18,152	0.02%
2018/04/26	1	8.88	3	8.88	8.87	-2	18,176	-0.01%
2018/04/25	0	0.00	10	8.90	8.89	-10	18,161	-0.06%
2018/04/24	0	0.00	2	8.93	8.92	-2	18,177	-0.01%
2018/04/23	50	8.92	0	0.00	8.93	50	18,153	0.28%
2018/04/20	21	8.86	0	0.00	8.88	21	17,996	0.12%
2018/04/17	75	8.80	10	8.81	8.82	65	18,516	0.35%
2018/04/13	56	8.88	0	0.00	8.87	56	18,467	0.30%
2018/04/12	22	8.87	360	8.88	8.89	-338	18,466	-1.83%	大賣/鉅額交易
2018/04/11	120	8.90	0	0.00	8.90	120	18,271	0.66%	大買/鉅額交易
2018/04/10	1	8.83	1	8.83	8.84	0	17,584	0.00%
2018/04/09	6	8.70	0	0.00	8.71	6	16,977	0.04%
2018/04/03	1	8.69	0	8.71	8.71	1	16,589	0.01%
2018/04/02	3	8.71	10	8.72	8.72	-7	16,398	-0.04%
2018/03/30	8	8.70	364	8.72	8.72	-356	16,185	-2.20%	大賣/鉅額交易
2018/03/29	8	8.69	0	0.00	8.70	8	15,882	0.05%
2018/03/28	150	8.69	0	0.00	8.69	150	15,649	0.96%	大買/鉅額交易
2018/03/27	18	8.71	0	0.00	8.72	18	15,439	0.12%
2018/03/26	70	8.71	0	0.00	8.70	70	15,193	0.46%
2018/03/23	5	8.70	5	8.70	8.73	0	14,992	0.00%
2018/03/22	14	8.77	13	8.76	8.78	1	14,498	0.01%
2018/03/21	0	0.00	1	8.65	8.63	-1	13,372	-0.01%
2018/03/20	0	0.00	2	8.64	8.65	-2	13,308	-0.02%
2018/03/19	2	8.68	0	0.00	8.67	2	13,209	0.02%
2018/03/14	10	8.67	0	0.00	8.66	10	12,718	0.08%
2018/03/13	0	0.00	2	8.69	8.69	-2	12,668	-0.02%
2018/03/12	2	8.69	0	0.00	8.69	2	12,574	0.02%
2018/03/05	1	8.58	0	0.00	8.55	1	12,836	0.01%
2018/02/27	10	8.66	0	0.00	8.64	10	12,664	0.08%
2018/02/26	0	0.00	5	8.73	8.72	-5	12,460	-0.04%
2018/02/23	0	0.00	3	8.78	8.73	-3	12,346	-0.02%
2018/02/22	3	8.65	2	8.67	8.70	1	12,152	0.01%
2018/02/21	0	0.00	52	8.54	8.59	-52	12,009	-0.43%
2018/02/09	50	8.31	11	8.38	8.40	39	11,638	0.34%
2018/02/08	1	8.41	0	0.00	8.45	1	11,322	0.01%
2018/02/07	7	8.44	2	8.40	8.40	5	11,232	0.04%
2018/02/06	1	8.44	0	0.00	8.36	1	11,065	0.01%
2018/02/05	2	8.55	0	0.00	8.59	2	10,558	0.02%
2018/02/02	2.3	8.66	60	8.65	8.67	-57.7	10,356	-0.56%
2018/02/01	0	0.00	11	8.67	8.64	-11	10,332	-0.11%
2018/01/31	2	8.61	79	8.65	8.64	-77	10,337	-0.74%
2018/01/30	1	8.65	50	8.73	8.67	-49	10,216	-0.48%
2018/01/29	0	0.00	70	8.75	8.76	-70	9,807	-0.71%
2018/01/24	2	8.74	2	8.78	8.77	0	9,600	0.00%
2018/01/18	2	8.80	0	0.00	8.77	2	9,078	0.02%
2018/01/17	0	0.00	1	8.81	8.82	-1	8,829	-0.01%
2018/01/16	1	8.70	1	8.71	8.78	0	8,638	0.00%
2018/01/15	12	8.71	3	8.73	8.74	9	8,494	0.11%
2018/01/12	0	0.00	11	8.55	8.63	-11	8,014	-0.14%
2018/01/11	0.2	8.53	2	8.50	8.54	-1.8	7,682	-0.02%
2018/01/10	1	8.51	130	8.49	8.53	-129	7,633	-1.69%	大賣/鉅額交易
2018/01/09	1	8.47	482	8.48	8.49	-481	7,385	-6.51%	大賣/鉅額交易
2018/01/08	2	8.50	116	8.51	8.50	-114	7,520	-1.52%	大賣/鉅額交易
2018/01/02	2	8.39	0	0.00	8.40	2	7,390	0.03%