臺企銀 (2834)-元富-中原券商分點個股進出

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－元富-中原券商分點個股進出

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

元富-中原券商分點個股進出
元富-中原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	17.10	0.5	17.05	17.05	0.5	29,025	0.00%
2024/05/02	12	17.03	16	17.01	17.10	-4	28,687	-0.01%
2024/04/30	12	17.00	0	0.00	16.95	12	28,225	0.04%
2024/04/29	2	16.83	1.9	16.88	16.90	0.1	27,917	0.00%
2024/04/26	2	16.40	5	16.40	16.45	-3	26,995	-0.01%
2024/04/25	2	16.40	0	0.00	16.40	2	26,972	0.01%
2024/04/24	2	16.55	0.1	16.50	16.55	1.9	26,838	0.01%
2024/04/23	0	16.50	7	16.57	16.60	-7	26,739	-0.03%
2024/04/22	2.2	16.23	5	16.31	16.35	-2.8	26,384	-0.01%
2024/04/19	19	15.93	5.1	16.00	16.15	13.9	25,973	0.05%
2024/04/18	1	16.05	2	16.13	16.20	-1	25,429	0.00%
2024/04/17	5.7	15.88	6	16.00	16.00	-0.3	25,246	0.00%
2024/04/16	36.3	15.85	0	0.00	15.80	36.3	25,095	0.14%
2024/04/15	1	16.05	0.7	16.00	16.05	0.3	24,599	0.00%
2024/04/12	1	16.05	5	16.05	16.05	-4	24,303	-0.02%
2024/04/11	6	16.10	2	16.13	16.10	4	24,153	0.02%
2024/04/10	12	16.15	1.1	16.15	16.20	10.9	24,125	0.05%
2024/04/09	25	16.05	1	16.10	16.10	24	24,050	0.10%
2024/04/08	0.1	16.00	6	16.00	16.05	-5.9	24,003	-0.02%
2024/04/03	7	15.92	0	0.00	15.90	7	23,789	0.03%
2024/04/02	13	15.98	0	0.00	16.00	13	23,700	0.05%
2024/04/01	14	16.13	10	16.05	16.05	4	23,358	0.02%
2024/03/29	21	16.09	11	16.05	16.15	10	23,044	0.04%
2024/03/28	2	15.93	11	15.90	15.90	-9	22,583	-0.04%
2024/03/27	2	15.83	0	0.00	15.80	2	22,318	0.01%
2024/03/26	1	15.85	2	15.75	15.75	-1	21,850	0.00%
2024/03/25	6	15.75	0	0.00	15.75	6	21,596	0.03%
2024/03/22	27	15.80	0	0.00	15.75	27	21,398	0.13%
2024/03/21	6	15.76	301	15.75	15.75	-295	21,065	-1.40%	大賣/鉅額交易
2024/03/20	23.2	15.65	20	15.63	15.55	3.2	20,641	0.02%
2024/03/19	22	15.56	0	0.00	15.60	22	20,231	0.11%
2024/03/18	66	15.84	115	15.89	15.80	-49	19,440	-0.25%	大賣/
2024/03/15	82	16.25	19	16.23	16.35	63	18,148	0.35%
2024/03/14	20	16.55	3	16.55	16.55	17	14,994	0.11%
2024/03/13	1	15.10	20.1	15.04	15.05	-19.1	12,874	-0.15%
2024/03/12	0	0.00	1	14.70	14.85	-1	12,265	-0.01%
2024/03/11	0.8	14.55	7.2	14.75	14.55	-6.4	11,872	-0.05%
2024/03/08	0.1	14.45	13.7	14.52	14.60	-13.6	11,414	-0.12%
2024/03/07	0	0.00	2.2	14.32	14.45	-2.2	10,739	-0.02%
2024/03/06	2	14.28	3	14.27	14.25	-1	10,403	-0.01%
2024/03/05	0.3	14.15	0	0.00	14.15	0.3	10,760	0.00%
2024/03/04	0	0.00	13.3	14.00	13.95	-13.3	10,473	-0.13%
2024/03/01	10	13.95	0	0.00	14.00	10	10,426	0.10%
2024/02/29	11	13.91	1	13.85	14.00	10	10,318	0.10%
2024/02/26	20	13.60	6.4	13.60	13.60	13.6	9,562	0.14%
2024/02/22	0	0.00	1.1	13.50	13.50	-1.1	9,608	-0.01%
2024/02/21	2.3	13.55	0	0.00	13.50	2.3	9,617	0.02%
2024/02/20	0.3	13.55	0	0.00	13.55	0.3	9,731	0.00%
2024/02/19	1	13.50	3	13.45	13.50	-2	9,669	-0.02%
2024/02/16	0	0.00	1	13.35	13.40	-1	9,819	-0.01%
2024/02/15	1	13.36	0	0.00	13.35	1	9,793	0.01%
2024/02/02	0	0.00	1.1	13.35	13.40	-1.1	9,728	-0.01%
2024/02/01	0	0.00	1	13.35	13.40	-1	9,735	-0.01%
2024/01/23	0	13.20	0	0.00	13.20	0	9,920	0.00%
2024/01/22	1.2	13.16	5	13.25	13.15	-3.8	9,973	-0.04%
2024/01/19	1	13.20	1	13.20	13.25	0	9,922	0.00%
2024/01/18	1	13.20	0.7	13.25	13.20	0.3	10,037	0.00%
2024/01/17	1	13.20	0	0.00	13.20	1	10,044	0.01%
2024/01/16	1	13.35	0	0.00	13.30	1	9,931	0.01%
2024/01/11	1.7	13.60	0	0.00	13.60	1.7	10,111	0.02%
2024/01/10	4	13.51	0	13.55	13.50	4	10,203	0.04%
2024/01/09	1	13.55	0	0.00	13.55	1	10,200	0.01%
2024/01/08	0.2	13.60	0	0.00	13.60	0.2	10,201	0.00%
2024/01/05	0	0.00	1	13.55	13.55	-1	10,218	-0.01%
2024/01/04	1	13.50	2.1	13.55	13.55	-1.1	10,286	-0.01%
2024/01/02	0	0.00	14	13.70	13.70	-14	10,316	-0.14%
2023/12/27	0	0.00	0.1	13.65	13.70	-0.1	10,468	0.00%
2023/12/21	0	13.55	0	0.00	13.55	0	10,577	0.00%
2023/12/20	0.2	13.55	0	0.00	13.55	0.2	10,591	0.00%
2023/12/19	2	13.60	0	0.00	13.65	2	10,582	0.02%
2023/12/18	1	13.70	0	0.00	13.75	1	10,705	0.01%
2023/12/14	0	0.00	6	13.80	13.85	-6	10,527	-0.06%
2023/12/12	0	13.65	5.4	13.65	13.70	-5.4	10,418	-0.05%
2023/12/11	1	13.60	3	13.63	13.70	-2	10,417	-0.02%
2023/12/08	0.1	13.50	17	13.50	13.50	-16.9	10,275	-0.16%
2023/12/05	0	0.00	23	13.40	13.45	-23	10,265	-0.22%
2023/12/04	3	13.50	0	0.00	13.50	3	10,276	0.03%
2023/11/29	0	0.00	3	13.55	13.50	-3	9,741	-0.03%
2023/11/28	0	0.00	0.1	13.55	13.55	-0.1	9,719	0.00%
2023/11/27	1	13.45	0	0.00	13.45	1	9,959	0.01%
2023/11/22	1	13.40	0.1	13.40	13.40	0.9	10,085	0.01%
2023/11/21	1	13.45	25.9	13.48	13.45	-24.9	10,043	-0.25%
2023/11/20	1.2	13.35	1	13.35	13.40	0.2	9,855	0.00%
2023/11/17	0	0.00	0.4	13.35	13.30	-0.4	9,792	0.00%
2023/11/15	1.4	13.20	6	13.15	13.20	-4.6	9,739	-0.05%
2023/11/13	0	0.00	3	13.05	13.05	-3	9,988	-0.03%
2023/11/10	1	13.00	0	0.00	13.00	1	10,603	0.01%
2023/11/09	0.1	13.10	0	0.00	13.10	0.1	11,007	0.00%
2023/11/08	1.1	13.05	0	0.00	13.10	1.1	11,476	0.01%
2023/11/03	0	0.00	2	13.05	13.10	-2	11,840	-0.02%
2023/11/02	0.5	12.91	0	0.00	12.90	0.5	12,187	0.00%
2023/11/01	0.9	12.80	0	0.00	12.85	0.9	12,171	0.01%
2023/10/31	3.4	12.80	0	0.00	12.75	3.4	12,229	0.03%
2023/10/26	2	12.75	0	0.00	12.70	2	12,772	0.02%
2023/10/25	0.2	12.90	0	0.00	12.85	0.2	12,845	0.00%
2023/10/24	4	12.83	0	0.00	12.80	4	13,276	0.03%
2023/10/23	1	12.90	0	0.00	12.90	1	13,392	0.01%
2023/10/20	4.3	12.88	0	0.00	13.00	4.3	13,534	0.03%
2023/10/19	0.4	13.10	0	0.00	13.05	0.4	13,402	0.00%
2023/10/17	1.7	13.26	0.1	13.30	13.20	1.6	13,419	0.01%
2023/10/16	0	0.00	1.9	13.35	13.30	-1.9	13,598	-0.01%
2023/10/13	2.9	13.33	10	13.35	13.35	-7.1	13,918	-0.05%
2023/10/12	1.1	13.45	0	0.00	13.45	1.1	14,076	0.01%
2023/10/11	0.1	13.40	5	13.35	13.40	-4.9	14,094	-0.03%
2023/10/04	2	13.05	0	0.00	13.00	2	14,432	0.01%
2023/10/03	7	13.20	0	0.00	13.15	7	14,419	0.05%
2023/10/02	0.2	13.27	0	0.00	13.30	0.2	14,589	0.00%
2023/09/28	10	13.20	0	0.00	13.20	10	14,817	0.07%
2023/09/27	0	0.00	69.1	13.15	13.15	-69.1	14,913	-0.46%
2023/09/26	2	13.25	0	0.00	13.20	2	15,006	0.01%
2023/09/25	3	13.20	0	0.00	13.35	3	15,014	0.02%
2023/09/22	3.3	13.22	0	0.00	13.20	3.3	15,093	0.02%
2023/09/21	18.1	13.33	0	0.00	13.25	18.1	15,103	0.12%
2023/09/20	0.3	13.50	0	0.00	13.45	0.3	14,960	0.00%
2023/09/19	0.1	13.55	0	0.00	13.50	0.1	15,038	0.00%
2023/09/18	0.1	13.55	0	0.00	13.55	0.1	15,178	0.00%
2023/09/15	14.1	13.55	0	0.00	13.60	14.1	15,265	0.09%
2023/09/14	1	13.59	0	0.00	13.60	1	15,208	0.01%
2023/09/13	300.1	13.45	0	0.00	13.45	300.1	15,274	1.96%	大買/鉅額交易
2023/09/12	0.1	13.40	0.1	13.40	13.40	0	15,711	0.00%
2023/09/11	0.3	13.40	0	0.00	13.35	0.3	15,744	0.00%
2023/09/08	0.2	13.43	1	13.35	13.35	-0.8	15,769	0.00%
2023/09/07	0.1	13.40	0	0.00	13.35	0.1	15,850	0.00%
2023/09/06	0.1	13.40	0	0.00	13.35	0.1	16,189	0.00%
2023/09/05	0.1	13.60	0	0.00	13.45	0.1	16,350	0.00%
2023/09/04	1.1	13.45	0	0.00	13.50	1.1	16,445	0.01%
2023/09/01	0.1	13.50	0	0.00	13.45	0.1	16,718	0.00%
2023/08/31	1.1	13.50	47	13.55	13.35	-45.9	16,781	-0.27%
2023/08/30	1.1	13.90	12	13.90	13.90	-10.9	16,689	-0.07%
2023/08/29	0.5	13.90	0	0.00	13.90	0.5	16,603	0.00%
2023/08/28	0	0.00	3.1	13.80	13.85	-3.1	16,659	-0.02%
2023/08/25	0.1	13.80	9	13.85	13.80	-8.9	16,976	-0.05%
2023/08/24	0.1	13.85	0	0.00	13.80	0.1	17,196	0.00%
2023/08/23	0.1	13.80	0	0.00	13.75	0.1	17,307	0.00%
2023/08/22	0.2	13.78	1	13.80	13.80	-0.8	17,432	0.00%
2023/08/21	0.2	13.85	0.1	13.85	13.75	0.1	17,541	0.00%
2023/08/18	0.1	13.70	0	0.00	13.65	0.1	17,540	0.00%
2023/08/17	102	13.70	101	13.45	13.65	1	17,476	0.01%	大買/大賣/
2023/08/16	102.1	13.50	100	13.50	13.50	2.1	17,206	0.01%	大買/
2023/08/15	35.1	13.82	0	0.00	13.80	35.1	16,752	0.21%
2023/08/14	1.2	14.00	22	13.97	13.95	-20.8	16,693	-0.12%
2023/08/11	1.3	14.20	0	0.00	14.20	1.3	16,535	0.01%
2023/08/10	6.1	14.19	2.2	14.20	14.25	3.9	16,533	0.02%
2023/08/09	0.2	14.21	0	0.00	14.20	0.2	16,585	0.00%
2023/08/08	6.2	14.19	0	0.00	14.15	6.2	16,420	0.04%
2023/08/07	0.3	14.39	0	0.00	14.35	0.3	16,195	0.00%
2023/08/02	4.1	14.35	0	0.00	14.25	4.1	16,308	0.02%
2023/08/01	5.1	14.45	0	0.00	14.55	5.1	16,121	0.03%
2023/07/31	0.1	14.40	0	0.00	14.40	0.1	16,196	0.00%
2023/07/28	0.1	14.40	0	0.00	14.45	0.1	15,895	0.00%
2023/07/27	0.1	14.40	2.2	14.50	14.50	-2.1	15,738	-0.01%
2023/07/26	0.1	14.25	1	14.30	14.30	-0.9	15,432	-0.01%
2023/07/25	4.1	14.10	0.1	14.15	14.15	4	15,296	0.03%
2023/07/24	0.1	14.15	0	0.00	14.10	0.1	15,144	0.00%
2023/07/21	1.1	14.25	0	0.00	14.25	1.1	15,017	0.01%
2023/07/20	0.3	14.25	0	0.00	14.25	0.3	15,085	0.00%
2023/07/19	0.1	14.20	13	14.40	14.25	-12.9	15,029	-0.09%
2023/07/18	0.1	14.20	23	14.27	14.30	-22.9	14,937	-0.15%
2023/07/17	4.1	14.20	22.6	14.11	14.20	-18.5	14,741	-0.13%
2023/07/14	0.1	14.05	2.6	14.05	14.10	-2.5	14,680	-0.02%
2023/07/13	0.1	14.00	0	0.00	14.00	0.1	14,754	0.00%
2023/07/12	3.2	14.06	2	14.10	14.05	1.2	14,756	0.01%
2023/07/11	1.9	14.12	1	14.15	14.20	0.9	14,772	0.01%
2023/07/10	0.3	14.15	0	0.00	14.15	0.3	14,848	0.00%
2023/07/07	4	14.00	0	0.00	14.05	4	15,060	0.03%
2023/07/06	2	14.10	2.9	14.12	14.10	-0.9	15,328	-0.01%
2023/07/05	3	14.28	61	14.27	14.30	-58	15,200	-0.38%
2023/07/04	3	14.25	0	0.00	14.30	3	15,200	0.02%
2023/07/03	0.1	14.25	2	14.25	14.30	-1.9	15,331	-0.01%
2023/06/30	0	0.00	1	14.25	14.25	-1	15,665	-0.01%
2023/06/29	0	0.00	5	14.25	14.20	-5	15,681	-0.03%
2023/06/26	0.1	14.10	0	0.00	14.10	0.1	15,936	0.00%
2023/06/16	4	14.15	4.4	14.15	14.10	-0.4	17,043	0.00%
2023/06/15	0.1	14.25	0	0.00	14.30	0.1	17,340	0.00%
2023/06/14	0	0.00	10	14.25	14.30	-10	18,580	-0.05%
2023/06/13	0.1	14.25	1.8	14.28	14.25	-1.6	22,190	-0.01%
2023/06/12	0.1	14.20	0	0.00	14.25	0.1	22,395	0.00%
2023/06/09	0.1	14.20	0	0.00	14.25	0.1	22,676	0.00%
2023/06/08	4.2	14.20	5	14.20	14.20	-0.8	23,003	0.00%
2023/06/07	0	0.00	3	14.30	14.25	-3	23,254	-0.01%
2023/06/06	0	0.00	0.2	14.15	14.10	-0.2	23,226	0.00%
2023/06/05	1	14.20	6	14.10	14.15	-5	23,292	-0.02%
2023/06/02	4	14.00	2	14.00	14.00	2	23,192	0.01%
2023/06/01	2	13.98	0	0.00	14.00	2	23,304	0.01%
2023/05/31	0.1	14.00	0	0.00	14.10	0.1	23,959	0.00%
2023/05/30	8	13.96	0.1	13.95	13.95	7.9	24,096	0.03%
2023/05/29	5	14.05	0	0.00	14.10	5	24,780	0.02%
2023/05/24	5	14.10	0	0.00	14.15	5	26,755	0.02%
2023/05/23	0	14.20	0	0.00	14.25	0	26,782	0.00%
2023/05/22	1.1	14.25	0	0.00	14.25	1.1	27,071	0.00%
2023/05/19	1	14.20	0	0.00	14.20	1	27,058	0.00%
2023/05/18	1.1	14.25	18.5	14.19	14.25	-17.4	27,030	-0.06%
2023/05/17	1	14.00	7.3	14.09	14.10	-6.3	26,873	-0.02%
2023/05/16	1	14.05	0	0.00	14.00	1	26,805	0.00%
2023/05/15	0.2	13.90	42.1	13.90	13.90	-41.9	27,224	-0.15%
2023/05/12	0	0.00	2	13.85	13.85	-2	27,201	-0.01%
2023/05/11	5	13.90	0	0.00	13.90	5	27,265	0.02%
2023/05/10	1.1	13.90	0	0.00	13.95	1.1	27,236	0.00%
2023/05/09	5.1	14.00	0	0.00	14.00	5.1	27,606	0.02%
2023/05/08	0.2	14.05	3.2	14.10	14.05	-3	27,581	-0.01%
2023/05/04	0.7	14.00	0	0.00	14.00	0.7	27,817	0.00%
2023/05/03	10	13.95	0	0.00	13.95	10	27,939	0.04%
2023/05/02	0.1	13.95	9	14.00	14.05	-8.9	28,106	-0.03%
2023/04/28	12	13.91	0	0.00	13.95	12	28,418	0.04%
2023/04/26	5	13.85	0.3	13.85	13.90	4.7	28,829	0.02%
2023/04/25	6	13.89	0.4	13.90	13.85	5.6	28,906	0.02%
2023/04/24	0.1	13.85	0	0.00	13.90	0.1	28,892	0.00%
2023/04/21	5.1	13.83	0	0.00	13.80	5.1	29,097	0.02%
2023/04/19	0	0.00	16	13.85	13.85	-16	30,165	-0.05%
2023/04/18	0	0.00	1	13.85	13.90	-1	30,042	0.00%
2023/04/17	0.1	13.95	0	0.00	13.95	0.1	29,966	0.00%
2023/04/14	0	0.00	0.3	13.90	13.95	-0.3	29,827	0.00%
2023/04/13	11	13.90	3.2	13.90	13.95	7.9	29,723	0.03%
2023/04/12	10	13.80	2.1	13.89	13.85	7.9	29,626	0.03%
2023/04/11	31	13.80	1	13.75	13.80	30	29,431	0.10%
2023/04/10	0.4	13.46	1	13.40	13.45	-0.6	29,026	0.00%
2023/04/06	0	13.45	0	0.00	13.45	0	28,917	0.00%
2023/03/31	1.1	13.45	5	13.38	13.45	-3.9	28,685	-0.01%
2023/03/28	0	0.00	7	13.21	13.25	-7	28,379	-0.02%
2023/03/27	4	13.09	3	13.13	13.20	1	28,513	0.00%
2023/03/24	4	13.15	1	13.20	13.20	3	28,595	0.01%
2023/03/23	1	13.25	0.1	13.25	13.30	0.9	28,463	0.00%
2023/03/22	3.2	13.28	0	0.00	13.30	3.2	28,483	0.01%
2023/03/21	6.1	13.23	4.4	13.27	13.25	1.7	28,224	0.01%
2023/03/20	107	12.81	100	12.87	12.95	7	27,781	0.03%	大買/
2023/03/17	16	12.74	0.6	12.80	12.80	15.4	27,322	0.06%
2023/03/16	168.6	12.82	155.1	12.81	12.70	13.6	26,504	0.05%	大買/大賣/
2023/03/15	2.1	14.05	5	14.10	14.00	-2.9	23,843	-0.01%
2023/03/14	7.3	14.06	0	0.00	14.05	7.3	24,110	0.03%
2023/03/13	3.2	14.18	0	0.00	14.30	3.2	23,728	0.01%
2023/03/10	6.4	14.44	17	14.43	14.50	-10.6	23,591	-0.05%
2023/03/09	1.1	14.56	3.2	14.66	14.65	-2.1	24,567	-0.01%
2023/03/08	1.2	14.56	2.1	14.62	14.65	-0.9	31,210	0.00%
2023/03/07	0	0.00	2	14.45	14.60	-2	31,561	-0.01%
2023/03/06	3	14.47	10	14.50	14.50	-7	31,889	-0.02%
2023/03/03	12.3	14.43	24	14.38	14.40	-11.7	32,117	-0.04%
2023/03/02	12.1	14.70	0.1	14.60	14.65	12	31,913	0.04%
2023/03/01	0	0.00	88.1	14.75	14.80	-88.1	31,936	-0.28%
2023/02/24	20	14.36	2.1	14.40	14.40	17.9	31,427	0.06%
2023/02/23	2	14.35	92.5	14.52	14.40	-90.5	31,242	-0.29%
2023/02/22	5.2	14.15	16	14.17	14.20	-10.8	30,649	-0.04%
2023/02/21	0	13.90	0	0.00	13.95	0	30,113	0.00%
2023/02/20	15.1	13.93	2	14.00	14.00	13.1	30,767	0.04%
2023/02/17	1	13.80	5.2	13.77	13.80	-4.2	30,761	-0.01%
2023/02/16	0.1	13.70	0	0.00	13.70	0.1	31,054	0.00%
2023/02/15	0.1	13.70	0.5	13.70	13.70	-0.4	31,915	0.00%
2023/02/14	1	13.80	4	13.75	13.80	-3	32,032	-0.01%
2023/02/13	2.3	13.52	11.2	13.48	13.75	-8.9	32,530	-0.03%
2023/02/10	0.1	13.40	0	0.00	13.45	0.1	32,387	0.00%
2023/02/09	0.1	13.40	8	13.40	13.35	-7.9	32,615	-0.02%
2023/02/08	0.2	13.35	0.1	13.35	13.35	0.1	32,683	0.00%
2023/02/07	0.1	13.40	1	13.40	13.40	-1	32,751	0.00%
2023/02/06	1.3	13.20	0	0.00	13.15	1.3	32,462	0.00%
2023/02/03	3.2	13.15	0	0.00	13.25	3.2	32,754	0.01%
2023/02/02	0.1	13.30	1	13.25	13.25	-1	32,713	0.00%
2023/02/01	0	0.00	10	13.30	13.35	-10	32,824	-0.03%
2023/01/31	12.1	13.43	43	13.40	13.35	-30.9	32,899	-0.09%
2023/01/30	6.9	13.48	4.2	13.45	13.55	2.7	32,867	0.01%
2023/01/17	16.2	13.45	3	13.42	13.45	13.2	32,782	0.04%
2023/01/16	122.2	13.45	209.8	13.45	13.45	-87.7	32,943	-0.27%	大買/大賣/
2023/01/13	42.3	13.30	0	0.00	13.30	42.3	33,036	0.13%
2023/01/11	0.2	13.37	7.1	13.42	13.35	-6.9	33,883	-0.02%
2023/01/10	110.1	13.30	101	13.35	13.35	9.1	33,922	0.03%	大買/大賣/
2023/01/09	1.2	13.10	27.2	13.16	13.20	-26.1	34,169	-0.08%
2023/01/06	1	12.95	0.8	12.95	12.95	0.2	33,944	0.00%
2023/01/04	0	12.95	0	0.00	12.95	0	35,213	0.00%
2023/01/03	0.1	12.95	1	13.00	13.00	-0.9	35,608	0.00%
2022/12/28	0.8	12.90	0	0.00	12.90	0.8	36,336	0.00%
2022/12/23	0	12.90	0	0.00	12.90	0	37,208	0.00%
2022/12/22	0.1	12.95	0	0.00	12.95	0.1	37,649	0.00%
2022/12/20	1	13.00	0.1	13.00	13.00	0.9	38,560	0.00%
2022/12/19	0.7	13.01	17.2	13.06	13.10	-16.6	38,902	-0.04%
2022/12/16	0.1	13.00	0.4	13.00	13.05	-0.2	39,253	0.00%
2022/12/15	0.1	12.95	0	0.00	12.95	0.1	39,758	0.00%
2022/12/14	3	12.90	1	13.00	13.00	2	39,966	0.01%
2022/12/13	0.2	12.90	0	0.00	12.90	0.2	39,996	0.00%
2022/12/12	0.1	12.95	2	12.98	13.00	-1.9	39,892	0.00%
2022/12/09	0.1	12.90	2	12.93	13.00	-1.9	39,932	0.00%
2022/12/08	5.2	12.83	0	0.00	12.75	5.2	39,854	0.01%
2022/12/07	0	0.00	4	12.95	13.05	-4	39,843	-0.01%
2022/12/06	0	0.00	3	12.87	12.85	-3	39,997	-0.01%
2022/12/05	6.3	12.78	0	12.90	12.75	6.2	40,374	0.02%
2022/12/02	5	12.80	0.7	12.85	12.90	4.3	40,494	0.01%
2022/12/01	10.1	12.94	2	13.00	13.00	8.1	40,339	0.02%
2022/11/30	5	12.70	14.9	12.98	13.10	-9.9	39,172	-0.03%
2022/11/29	7	12.63	5	12.70	12.65	2	32,392	0.01%
2022/11/28	2	12.55	0	0.00	12.70	2	32,085	0.01%
2022/11/25	3.2	12.65	4	12.70	12.60	-0.8	31,790	0.00%
2022/11/24	0	0.00	20	12.70	12.65	-20	31,530	-0.06%
2022/11/23	1	12.80	2	12.80	12.75	-1	31,243	0.00%
2022/11/22	0.1	12.75	0.1	12.75	12.75	0	31,072	0.00%
2022/11/21	2	12.70	1	12.75	12.75	1	30,788	0.00%
2022/11/18	1.2	12.65	1	12.70	12.65	0.2	30,589	0.00%
2022/11/17	0	12.65	0	0.00	12.65	0	30,543	0.00%
2022/11/16	2.1	12.69	0	0.00	12.55	2.1	30,357	0.01%
2022/11/15	3.1	12.65	1	12.55	12.55	2.1	29,658	0.01%
2022/11/14	1.2	12.60	6	12.65	12.60	-4.8	29,585	-0.02%
2022/11/11	0	12.60	6	12.60	12.60	-6	29,497	-0.02%
2022/11/10	0.1	12.40	0	0.00	12.40	0.1	28,694	0.00%
2022/11/09	10	12.50	0.4	12.50	12.45	9.7	28,685	0.03%
2022/11/08	0.2	12.35	1	12.35	12.40	-0.8	28,618	0.00%
2022/11/07	4	12.19	2	12.20	12.20	2	28,777	0.01%
2022/11/04	0	0.00	2	12.05	12.00	-2	29,449	-0.01%
2022/11/03	4	12.00	0	0.00	12.05	4	29,875	0.01%
2022/11/01	0	12.05	1	12.00	12.05	-1	29,845	0.00%
2022/10/31	0.1	12.00	0	0.00	11.95	0.1	29,750	0.00%
2022/10/28	2.8	11.97	0	0.00	11.95	2.8	29,733	0.01%
2022/10/27	0	0.00	14	12.16	12.15	-14	29,723	-0.05%
2022/10/25	0	12.10	0	0.00	12.10	0	30,738	0.00%
2022/10/24	0.1	12.15	0	0.00	12.15	0.1	30,913	0.00%
2022/10/21	0.2	12.00	0	0.00	12.05	0.2	31,132	0.00%
2022/10/20	7.3	11.66	30	11.70	11.70	-22.7	30,880	-0.07%
2022/10/19	1	11.90	0	0.00	11.85	1	30,356	0.00%
2022/10/18	0	12.03	30	11.97	12.00	-30	30,391	-0.10%
2022/10/17	106.4	11.76	117	11.84	11.90	-10.6	30,381	-0.03%	大買/大賣/
2022/10/14	3	12.37	51	12.40	12.30	-48	29,670	-0.16%
2022/10/13	17.3	12.40	6.1	12.25	12.30	11.2	29,490	0.04%
2022/10/12	0.4	12.70	0	0.00	12.75	0.4	28,844	0.00%
2022/10/11	0.2	12.65	0	0.00	12.65	0.2	28,717	0.00%
2022/10/07	10	12.80	3	12.80	12.80	7	28,503	0.02%
2022/10/06	0	0.00	0.6	12.80	12.85	-0.6	28,387	0.00%
2022/10/05	1	12.60	0	0.00	12.65	1	28,018	0.00%
2022/10/04	0	0.00	2	12.65	12.60	-2	27,977	-0.01%
2022/10/03	0	12.55	4	12.60	12.55	-4	27,645	-0.01%
2022/09/30	4.1	12.53	9	12.55	12.60	-4.9	27,632	-0.02%
2022/09/29	3	12.50	13	12.62	12.65	-10	27,574	-0.04%
2022/09/28	9.8	12.52	0	0.00	12.45	9.8	27,384	0.04%
2022/09/27	2	12.55	0.4	12.60	12.70	1.6	26,904	0.01%
2022/09/26	10	12.65	0.2	12.65	12.70	9.8	26,817	0.04%
2022/09/23	0	0.00	12	12.75	12.80	-12	26,909	-0.04%
2022/09/22	0.3	12.50	7	12.53	12.80	-6.7	26,598	-0.03%
2022/09/21	0	0.00	5	12.50	12.55	-5	25,918	-0.02%
2022/09/20	0.2	12.45	0	0.00	12.45	0.2	25,696	0.00%
2022/09/19	13	12.40	10	12.35	12.35	3	25,589	0.01%
2022/09/16	0.1	12.45	18	12.39	12.40	-17.9	25,776	-0.07%
2022/09/15	10	12.40	0	0.00	12.40	10	25,850	0.04%
2022/09/14	3	12.25	4	12.26	12.30	-1	25,889	0.00%
2022/09/13	215.1	12.50	204	12.58	12.35	11.1	25,796	0.04%	大買/大賣/
2022/09/12	155	12.70	150.3	12.65	12.70	4.7	25,451	0.02%	大買/大賣/
2022/09/08	10.2	12.80	42.7	12.90	12.95	-32.6	25,411	-0.13%
2022/09/07	77.3	12.76	16.3	12.79	12.80	61	25,755	0.24%
2022/09/06	0	0.00	11	12.89	12.85	-11	25,666	-0.04%
2022/09/05	3.2	12.80	0	0.00	12.85	3.2	25,927	0.01%
2022/09/02	6	12.87	0	0.00	12.85	6	26,181	0.02%
2022/09/01	11	12.81	23	12.77	12.80	-12	26,109	-0.05%
2022/08/31	0	12.85	9	12.80	12.85	-9	25,965	-0.03%
2022/08/30	5.1	12.85	19	12.80	12.85	-13.9	25,837	-0.05%
2022/08/29	0	0.00	4	12.85	12.80	-4	25,673	-0.02%
2022/08/26	4	12.79	4	12.70	12.75	0	25,500	0.00%
2022/08/25	0	0.00	5	12.80	12.75	-5	25,546	-0.02%
2022/08/24	0	0.00	24	12.68	12.65	-24	25,672	-0.09%
2022/08/23	0	0.00	10	12.50	12.50	-10	25,666	-0.04%
2022/08/22	0.2	12.55	0	0.00	12.55	0.2	26,045	0.00%
2022/08/19	15	12.51	3	12.55	12.55	12	26,201	0.05%
2022/08/18	23	12.59	13	12.61	12.60	10	26,129	0.04%
2022/08/17	12	12.75	11	12.75	12.70	1	26,044	0.00%
2022/08/16	2.1	12.65	2	12.65	12.70	0.1	26,263	0.00%
2022/08/15	20	12.79	0	0.00	12.80	20	26,302	0.08%
2022/08/12	0	0.00	4	12.90	12.95	-4	25,890	-0.02%
2022/08/11	5	12.90	94.1	12.88	12.95	-89.1	25,664	-0.35%
2022/08/10	158	12.45	150.1	12.55	12.55	7.9	25,217	0.03%	大買/大賣/
2022/08/09	5.5	12.20	2	12.35	12.35	3.5	24,954	0.01%
2022/08/08	0.2	12.20	2	12.15	12.20	-1.8	25,289	-0.01%
2022/08/05	0	0.00	8	12.10	12.20	-8	25,866	-0.03%
2022/08/04	12	11.86	6	11.87	12.00	6	26,426	0.02%
2022/08/03	17.1	11.91	2	11.90	11.90	15.1	26,604	0.06%
2022/08/02	11	12.00	12	11.99	12.00	-1	27,434	0.00%
2022/08/01	165.1	12.50	200.1	12.49	12.50	-35	28,609	-0.12%	大買/大賣/
2022/07/28	0.8	12.30	17.1	12.33	12.40	-16.4	29,063	-0.06%
2022/07/27	7	12.15	2	12.10	12.25	5	28,714	0.02%
2022/07/26	37	12.15	10	12.19	12.20	27	28,726	0.09%
2022/07/25	7	12.16	10.1	12.13	12.20	-3.1	28,886	-0.01%
2022/07/22	1	11.85	2.1	11.93	12.00	-1.1	29,133	0.00%
2022/07/21	0	0.00	20	11.75	11.80	-20	29,771	-0.07%
2022/07/20	0	0.00	0.3	11.95	11.70	-0.3	30,255	0.00%
2022/07/19	0	11.80	0	0.00	11.75	0	31,332	0.00%
2022/07/18	17.1	11.60	0	0.00	11.60	17.1	33,225	0.05%
2022/07/14	2	11.58	0	0.00	11.60	2	34,212	0.01%
2022/07/13	21.3	11.60	38	11.55	11.55	-16.7	34,828	-0.05%
2022/07/12	1	11.45	0	0.00	11.45	1	36,695	0.00%
2022/07/11	10.2	11.50	15	11.50	11.50	-4.8	37,752	-0.01%
2022/07/08	5.2	11.50	20	11.50	11.50	-14.8	40,259	-0.04%
2022/07/07	0	0.00	51	11.38	11.35	-51	41,252	-0.12%
2022/07/05	6	11.45	76	11.49	11.55	-70	46,829	-0.15%
2022/07/04	0	0.00	10	11.43	11.35	-10	49,139	-0.02%
2022/07/01	2	11.25	1	11.20	11.30	1	52,166	0.00%
2022/06/30	0.1	11.60	0	0.00	11.55	0.1	53,085	0.00%
2022/06/28	3.2	11.81	0	0.00	11.75	3.2	54,521	0.01%
2022/06/27	0	0.00	20	11.90	11.85	-20	55,479	-0.04%
2022/06/24	0	0.00	2.5	11.80	11.80	-2.5	56,383	0.00%
2022/06/23	0.6	11.70	13	11.66	11.75	-12.4	57,833	-0.02%
2022/06/22	54.2	11.85	68	11.89	11.70	-13.8	58,833	-0.02%
2022/06/21	0	11.70	4	11.78	11.90	-4	59,701	-0.01%
2022/06/20	0	11.60	0	0.00	11.55	0	61,376	0.00%
2022/06/17	8.2	11.87	0	0.00	11.95	8.2	61,274	0.01%
2022/06/16	0.1	12.20	9.3	12.46	12.20	-9.3	62,224	-0.01%
2022/06/15	0.1	12.25	2	12.25	12.25	-1.9	63,451	0.00%
2022/06/14	5	12.18	94	12.19	12.20	-89	63,815	-0.14%
2022/06/13	22.2	12.00	1	11.95	12.00	21.2	63,799	0.03%
2022/06/10	2	12.15	0	0.00	12.15	2	63,772	0.00%
2022/06/09	1	12.15	2.2	12.16	12.20	-1.2	63,967	0.00%
2022/06/08	0	0.00	2	12.15	12.15	-2	64,113	0.00%
2022/06/06	15	12.15	0	0.00	12.20	15	65,264	0.02%
2022/06/02	0	0.00	1	12.10	12.10	-1	66,074	0.00%
2022/06/01	12	12.17	5	12.15	12.10	7	67,225	0.01%
2022/05/31	3	12.30	0	0.00	12.30	3	67,276	0.00%
2022/05/30	0.8	12.40	16	12.46	12.50	-15.2	67,580	-0.02%
2022/05/27	2	12.25	5	12.23	12.30	-3	67,699	0.00%
2022/05/26	0	0.00	2	12.15	12.10	-2	68,364	0.00%
2022/05/25	0	0.00	5.6	12.01	12.10	-5.6	69,034	-0.01%
2022/05/24	5	12.18	2	12.25	12.10	3	70,115	0.00%
2022/05/23	5	11.91	6	12.08	12.05	-1	70,133	0.00%
2022/05/20	2	11.95	17	12.00	12.00	-15	70,981	-0.02%
2022/05/19	5	11.90	4	11.95	11.95	1	71,285	0.00%
2022/05/18	0.2	12.10	11	12.10	12.10	-10.8	71,812	-0.02%
2022/05/17	9.2	11.77	0	0.00	11.85	9.2	73,342	0.01%
2022/05/16	8.8	11.56	8	11.60	11.85	0.8	73,675	0.00%
2022/05/13	7.3	11.50	0.2	11.50	11.50	7.1	73,941	0.01%
2022/05/12	21.5	11.49	18	11.45	11.40	3.5	75,124	0.00%
2022/05/10	2	11.90	14	11.79	11.90	-12	76,668	-0.02%
2022/05/09	43	11.83	42	11.70	11.65	1	75,733	0.00%
2022/05/06	26.1	12.14	0	0.00	12.15	26.1	74,503	0.03%
2022/05/05	59	12.56	11	12.54	12.45	48	74,101	0.06%
2022/05/04	17	12.61	200	12.60	12.65	-183	73,468	-0.25%	大賣/鉅額交易
2022/05/03	21.1	12.62	2	12.65	12.65	19.1	73,638	0.03%
2022/04/29	8	12.78	374.8	12.79	12.75	-366.8	73,948	-0.50%	大賣/鉅額交易
2022/04/28	14.8	12.66	15	12.63	12.70	-0.3	73,954	0.00%
2022/04/27	50.1	12.63	7	12.61	12.60	43.1	73,848	0.06%
2022/04/26	2	12.93	84	12.80	12.90	-82	73,441	-0.11%
2022/04/25	80	12.73	19	12.89	12.80	61	73,357	0.08%
2022/04/22	21	12.82	177	12.85	13.15	-156	72,550	-0.22%	大賣/鉅額交易
2022/04/21	13	12.44	7	12.40	12.50	6	71,267	0.01%
2022/04/20	122.5	12.51	15.2	12.40	12.70	107.3	72,078	0.15%	大買/鉅額交易
2022/04/19	105.6	12.55	23.1	12.59	12.60	82.5	72,110	0.11%	大買/
2022/04/18	58.7	12.64	13.1	12.78	12.55	45.6	73,264	0.06%
2022/04/15	28.2	13.09	4	13.08	13.10	24.2	71,864	0.03%
2022/04/14	38.8	13.09	83	13.30	13.05	-44.2	71,552	-0.06%
2022/04/13	20.2	13.62	11	13.62	13.60	9.2	69,236	0.01%
2022/04/12	131.6	13.71	34	13.66	13.70	97.6	68,126	0.14%	大買/
2022/04/11	66.8	14.17	190.1	14.15	14.25	-123.3	65,855	-0.19%	大賣/鉅額交易
2022/04/08	231	13.78	172	13.67	13.85	59	62,694	0.09%	大買/大賣/
2022/04/07	320.2	13.58	324.6	13.56	13.20	-4.3	60,620	-0.01%	大買/大賣/
2022/04/06	157.2	13.17	9	13.20	13.40	148.2	57,848	0.26%	大買/鉅額交易
2022/04/01	5	12.93	11.8	12.96	12.95	-6.8	56,666	-0.01%
2022/03/31	19	12.91	30	12.93	12.85	-11	55,887	-0.02%
2022/03/30	114.1	12.76	106	12.80	12.85	8.1	55,075	0.01%	大買/大賣/
2022/03/29	157	12.94	104	12.97	12.90	53	54,101	0.10%	大買/大賣/
2022/03/28	163.6	12.49	137	12.64	12.95	26.6	53,147	0.05%	大買/大賣/
2022/03/25	407.2	12.63	205	12.70	12.60	202.2	51,543	0.39%	大買/大賣/鉅額交易
2022/03/24	123	12.65	115.5	12.70	12.75	7.5	50,376	0.01%	大買/大賣/
2022/03/23	35	12.46	60	12.59	12.70	-25	49,443	-0.05%
2022/03/22	93	12.10	84.1	12.10	12.20	8.9	47,518	0.02%
2022/03/21	179	12.00	45.1	12.02	12.10	133.9	46,878	0.29%	大買/鉅額交易
2022/03/18	15.2	11.77	59.7	11.79	11.75	-44.6	45,209	-0.10%
2022/03/17	1.2	11.40	4	11.45	11.45	-2.8	43,396	-0.01%
2022/03/16	39	11.29	0	0.00	11.30	39	42,969	0.09%
2022/03/15	10.1	11.21	1	11.20	11.30	9.1	42,664	0.02%
2022/03/14	17.1	11.25	0	0.00	11.25	17.1	42,591	0.04%
2022/03/11	3	11.15	50.7	11.15	11.15	-47.7	42,403	-0.11%
2022/03/10	3	11.23	7	11.24	11.20	-4	42,316	-0.01%
2022/03/09	13	10.95	0	0.00	10.95	13	41,911	0.03%
2022/03/08	16.3	10.82	9.6	10.74	10.75	6.7	41,269	0.02%
2022/03/07	17.2	10.92	25	10.95	10.95	-7.8	40,489	-0.02%
2022/03/04	2	11.25	0.5	11.35	11.25	1.5	39,562	0.00%
2022/03/03	7	11.41	26.9	11.40	11.40	-19.9	39,500	-0.05%
2022/03/02	4.3	11.33	1	11.35	11.45	3.3	39,333	0.01%
2022/03/01	12	11.35	1.2	11.39	11.40	10.8	38,924	0.03%
2022/02/25	2	11.10	0	0.00	11.10	2	38,241	0.01%
2022/02/24	27	11.07	7	11.03	11.10	20	37,697	0.05%
2022/02/23	2	11.25	0	0.00	11.30	2	36,765	0.01%
2022/02/22	26.2	11.33	14	11.34	11.25	12.2	36,958	0.03%
2022/02/21	288.4	11.55	8	11.55	11.55	280.4	37,209	0.75%	大買/鉅額交易
2022/02/18	17	11.59	2	11.65	11.60	15	37,487	0.04%
2022/02/17	42.2	11.57	6.4	11.52	11.50	35.7	36,858	0.10%
2022/02/16	23.1	11.24	13	11.20	11.20	10.1	35,204	0.03%
2022/02/15	5.8	11.19	23.4	11.21	11.20	-17.7	34,749	-0.05%
2022/02/14	47.7	11.14	14.5	11.19	11.20	33.2	33,942	0.10%
2022/02/11	4	10.78	17.2	10.92	11.15	-13.2	32,137	-0.04%
2022/02/10	2	10.60	0.3	10.65	10.60	1.7	29,808	0.01%
2022/02/09	0	0.00	5.7	10.66	10.65	-5.7	29,472	-0.02%
2022/02/08	1	10.70	1	10.70	10.70	0	29,376	0.00%
2022/02/07	4	10.53	0	0.00	10.50	4	28,942	0.01%
2022/01/26	0	0.00	1	10.30	10.30	-1	28,407	0.00%
2022/01/25	6	10.25	0	0.00	10.25	6	28,342	0.02%
2022/01/24	2	10.25	75.4	10.20	10.35	-73.4	28,096	-0.26%
2022/01/21	1	10.35	1	10.40	10.35	0	27,713	0.00%
2022/01/20	0.5	10.50	0	0.00	10.50	0.5	27,290	0.00%
2022/01/19	0	0.00	3	10.62	10.50	-3	26,904	-0.01%
2022/01/18	1.2	10.65	0.1	10.60	10.70	1.1	26,424	0.00%
2022/01/17	12.5	10.63	5	10.60	10.65	7.5	25,951	0.03%
2022/01/14	16.5	10.75	4.5	10.82	10.75	12	25,421	0.05%
2022/01/13	11	10.76	18.3	10.70	10.85	-7.3	24,736	-0.03%
2022/01/12	7	10.49	24.7	10.52	10.55	-17.7	23,544	-0.08%
2022/01/11	6	10.36	29.4	10.48	10.50	-23.4	22,728	-0.10%
2022/01/10	5	10.10	5	10.12	10.20	0	21,019	0.00%
2022/01/07	35.5	9.99	9	9.99	10.00	26.5	20,423	0.13%
2022/01/06	0	0.00	2	9.92	9.92	-2	19,555	-0.01%
2022/01/05	0.4	9.89	0	0.00	9.89	0.4	19,409	0.00%
2022/01/04	0	0.00	1.1	9.82	9.84	-1.1	19,371	-0.01%
2022/01/03	16	9.88	102	9.90	9.87	-86	19,063	-0.45%	大賣/
2021/12/30	0	0.00	8	9.94	9.90	-8	18,894	-0.04%
2021/12/29	0	0.00	25	9.98	9.96	-25	18,786	-0.13%
2021/12/28	0	0.00	5.4	9.84	9.90	-5.4	18,418	-0.03%
2021/12/27	0	0.00	8.2	9.81	9.81	-8.2	18,088	-0.05%
2021/12/24	0	0.00	6	9.80	9.78	-6	18,340	-0.03%
2021/12/23	0	0.00	0.2	9.72	9.75	-0.2	18,275	0.00%
2021/12/20	0.5	9.66	0	0.00	9.66	0.5	18,381	0.00%
2021/12/17	0.2	9.66	0	0.00	9.65	0.2	18,493	0.00%
2021/12/16	0	9.65	0	0.00	9.64	0	18,590	0.00%
2021/12/15	5.3	9.62	0	0.00	9.63	5.3	18,942	0.03%
2021/12/14	5	9.64	3.2	9.68	9.64	1.8	19,213	0.01%
2021/12/10	1	9.74	0	0.00	9.74	1	19,431	0.01%
2021/12/09	31	9.74	0	0.00	9.76	31	19,562	0.16%
2021/12/06	3	9.64	0	0.00	9.64	3	19,782	0.02%
2021/12/02	8	9.62	0	0.00	9.62	8	21,843	0.04%
2021/12/01	6	9.64	0	0.00	9.64	6	22,729	0.03%
2021/11/30	2	9.68	0	0.00	9.60	2	23,108	0.01%
2021/11/29	3	9.68	10	9.70	9.68	-7	23,208	-0.03%
2021/11/26	3	9.77	0	0.00	9.78	3	23,861	0.01%
2021/11/24	0	0.00	6	9.88	9.90	-6	31,431	-0.02%
2021/11/23	11	9.87	0	0.00	9.82	11	32,004	0.03%
2021/11/22	10.5	9.85	0	0.00	9.92	10.5	32,278	0.03%
2021/11/19	6	9.88	26	9.84	9.83	-20	32,184	-0.06%
2021/11/18	12	9.96	16.6	9.93	9.95	-4.6	32,082	-0.01%
2021/11/17	16.7	9.71	50.1	9.73	9.74	-33.4	30,771	-0.11%
2021/11/16	22.8	9.59	16.3	9.59	9.60	6.6	30,073	0.02%
2021/11/15	0.3	9.61	4.1	9.63	9.61	-3.8	30,022	-0.01%
2021/11/12	5	9.52	10	9.51	9.52	-5	29,755	-0.02%
2021/11/11	10	9.49	0	0.00	9.49	10	29,951	0.03%
2021/11/10	0	0.00	8	9.49	9.50	-8	30,329	-0.03%
2021/11/08	11	9.49	0	0.00	9.48	11	31,052	0.04%
2021/11/05	4.3	9.47	0	0.00	9.47	4.3	31,889	0.01%
2021/11/03	2.8	9.48	0	0.00	9.50	2.8	32,136	0.01%
2021/11/02	0	0.00	3	9.50	9.49	-3	32,237	-0.01%
2021/11/01	1.2	9.48	0	0.00	9.47	1.2	32,168	0.00%
2021/10/27	0	0.00	0.1	9.52	9.50	-0.1	32,230	0.00%
2021/10/26	0.1	9.53	2.1	9.50	9.53	-2	32,177	-0.01%
2021/10/25	0	9.51	1.1	9.51	9.49	-1.1	32,201	0.00%
2021/10/21	2	9.54	0	0.00	9.51	2	32,493	0.01%
2021/10/20	0.5	9.52	0	0.00	9.51	0.5	32,493	0.00%
2021/10/19	1.2	9.50	0	0.00	9.50	1.2	32,557	0.00%
2021/10/18	0	9.52	0.1	9.51	9.50	-0.1	32,598	0.00%
2021/10/15	1.3	9.49	6.1	9.49	9.50	-4.8	32,642	-0.01%
2021/10/14	4	9.44	31.7	9.44	9.44	-27.7	32,675	-0.08%
2021/10/13	4.1	9.44	4.2	9.46	9.44	0	32,887	0.00%
2021/10/12	1	9.49	0	0.00	9.49	1	33,142	0.00%
2021/10/08	0	0.00	2	9.50	9.50	-2	33,033	-0.01%
2021/10/06	2	9.44	0	0.00	9.47	2	33,163	0.01%
2021/10/05	1	9.45	3	9.46	9.44	-2	33,129	-0.01%
2021/10/04	4.4	9.45	0	0.00	9.47	4.4	33,084	0.01%
2021/10/01	6	9.45	0	0.00	9.46	6	33,206	0.02%
2021/09/29	0	0.00	1	9.52	9.57	-1	32,979	0.00%
2021/09/28	2	9.51	2	9.51	9.59	0	32,969	0.00%
2021/09/27	1	9.57	0	0.00	9.55	1	33,024	0.00%
2021/09/24	1	9.63	0	0.00	9.59	1	33,153	0.00%
2021/09/23	0.3	9.60	0	0.00	9.59	0.3	33,048	0.00%
2021/09/22	20	9.44	0	0.00	9.43	20	32,859	0.06%
2021/09/17	5.3	9.55	0	0.00	9.55	5.3	32,504	0.02%
2021/09/16	0	0.00	6	9.63	9.70	-6	32,248	-0.02%
2021/09/15	0.4	9.57	0	0.00	9.55	0.4	31,979	0.00%
2021/09/13	0	9.50	1	9.47	9.49	-1	31,820	0.00%
2021/09/10	2	9.41	0	0.00	9.45	2	31,914	0.01%
2021/09/09	18	9.42	5	9.41	9.40	13	32,094	0.04%
2021/09/08	120.6	9.46	10	9.48	9.44	110.6	31,733	0.35%	大買/鉅額交易
2021/09/07	32	9.77	0	0.00	9.82	32	30,699	0.10%
2021/09/06	60	9.80	6	9.78	9.78	54	29,785	0.18%
2021/09/03	0	0.00	8	9.76	9.74	-8	28,869	-0.03%
2021/09/02	41	9.69	5	9.67	9.67	36	28,384	0.13%
2021/09/01	1	9.72	0	0.00	9.73	1	27,973	0.00%
2021/08/31	15	9.70	3	9.75	9.69	12	27,120	0.04%
2021/08/30	10	9.66	13	9.69	9.75	-3	19,958	-0.02%
2021/08/27	0.2	9.57	6	9.57	9.56	-5.8	19,212	-0.03%
2021/08/25	2	9.58	0	0.00	9.60	2	18,123	0.01%
2021/08/24	1	9.55	0	0.00	9.59	1	17,924	0.01%
2021/08/23	5	9.62	0	0.00	9.61	5	17,600	0.03%
2021/08/20	10.1	9.57	0.1	9.60	9.57	10.1	17,794	0.06%
2021/08/19	1	9.60	0	0.00	9.62	1	19,070	0.01%
2021/08/18	0	0.00	4	9.65	9.65	-4	19,009	-0.02%
2021/08/17	0.2	9.57	0	0.00	9.57	0.2	19,062	0.00%
2021/08/16	3.3	9.58	15.8	9.67	9.55	-12.4	18,842	-0.07%
2021/08/13	4	9.65	10	9.67	9.69	-6	18,673	-0.03%
2021/08/12	2	9.74	1	9.84	9.70	1	18,627	0.01%
2021/08/11	1.6	9.78	3	9.79	9.82	-1.4	18,506	-0.01%
2021/08/10	0	0.00	1	9.63	9.65	-1	18,020	-0.01%
2021/08/09	2	9.56	5	9.56	9.57	-3	18,282	-0.02%
2021/08/06	1	9.49	0	0.00	9.57	1	18,375	0.01%
2021/08/05	2	9.52	0	0.00	9.55	2	18,660	0.01%
2021/08/04	3	9.49	0	0.00	9.55	3	19,830	0.02%
2021/08/03	0	0.00	0.2	9.50	9.50	-0.2	20,136	0.00%
2021/08/02	1	9.48	2	9.47	9.50	-1	20,460	0.00%
2021/07/30	0.2	9.49	0	0.00	9.49	0.2	20,546	0.00%
2021/07/29	1	9.49	0	0.00	9.48	1	20,647	0.00%
2021/07/28	2	9.47	14.9	9.46	9.46	-12.9	20,734	-0.06%
2021/07/27	12	9.53	12	9.52	9.53	0	21,060	0.00%
2021/07/26	6	9.56	1	9.54	9.51	5	21,256	0.02%
2021/07/22	0	0.00	5	9.60	9.60	-5	21,426	-0.02%
2021/07/21	1	9.57	0	0.00	9.54	1	21,449	0.00%
2021/07/20	0.1	9.55	0	0.00	9.54	0.1	21,618	0.00%
2021/07/19	0.2	9.63	0	0.00	9.63	0.2	21,597	0.00%
2021/07/16	0	0.00	7	9.53	9.56	-7	21,899	-0.03%
2021/07/15	1.2	9.50	0.5	9.50	9.48	0.7	21,767	0.00%
2021/07/13	0	0.00	15	9.49	9.47	-15	22,917	-0.07%
2021/07/09	7	9.44	0	0.00	9.48	7	22,974	0.03%
2021/07/08	1	9.45	0	0.00	9.48	1	23,047	0.00%
2021/07/07	1	9.45	0	0.00	9.44	1	23,134	0.00%
2021/07/06	5	9.44	6	9.42	9.48	-1	23,259	0.00%
2021/07/05	14	9.43	0	0.00	9.46	14	23,258	0.06%
2021/07/02	7	9.41	0	0.00	9.40	7	23,253	0.03%
2021/07/01	3	9.42	0	0.00	9.42	3	23,245	0.01%
2021/06/30	2.2	9.44	2	9.44	9.45	0.2	23,302	0.00%
2021/06/29	8	9.43	0	0.00	9.43	8	23,318	0.03%
2021/06/28	1	9.46	0	0.00	9.46	1	23,586	0.00%
2021/06/25	6	9.45	4	9.45	9.44	2	23,805	0.01%
2021/06/24	2	9.43	0	0.00	9.44	2	23,893	0.01%
2021/06/22	2.1	9.38	0	0.00	9.38	2.1	23,842	0.01%
2021/06/21	2	9.38	29	9.37	9.36	-27	23,768	-0.11%
2021/06/18	10	9.42	0.4	9.45	9.40	9.6	23,606	0.04%
2021/06/17	3	9.45	0	0.00	9.45	3	23,321	0.01%
2021/06/16	12.9	9.46	1	9.48	9.45	11.9	23,480	0.05%
2021/06/15	1.2	9.48	0	0.00	9.49	1.2	23,388	0.01%
2021/06/10	0	0.00	5	9.53	9.52	-5	23,674	-0.02%
2021/06/09	6	9.51	1	9.50	9.48	5	23,698	0.02%
2021/06/08	2.8	9.48	20	9.50	9.48	-17.2	23,658	-0.07%
2021/06/07	8	9.51	0	0.00	9.51	8	23,796	0.03%
2021/06/04	12	9.60	0	0.00	9.61	12	23,786	0.05%
2021/06/03	2	9.66	0	0.00	9.65	2	24,046	0.01%
2021/06/02	0.2	9.65	9	9.65	9.65	-8.8	23,997	-0.04%
2021/06/01	28	9.60	5	9.59	9.59	23	23,803	0.10%
2021/05/28	0	0.00	7	9.54	9.56	-7	24,026	-0.03%
2021/05/25	20	9.42	0	0.00	9.42	20	23,052	0.09%
2021/05/21	0	0.00	6	9.37	9.41	-6	22,952	-0.03%
2021/05/20	0.1	9.37	1	9.34	9.35	-0.9	22,791	0.00%
2021/05/19	4	9.38	6.2	9.40	9.36	-2.2	22,619	-0.01%
2021/05/18	0	0.00	0.7	9.48	9.48	-0.7	22,314	0.00%
2021/05/17	18.2	9.35	12	9.46	9.31	6.2	22,238	0.03%
2021/05/14	5	9.59	0	0.00	9.63	5	21,804	0.02%
2021/05/13	3	9.53	30	9.58	9.53	-27	21,612	-0.12%
2021/05/12	10	9.58	0	0.00	9.64	10	21,153	0.05%
2021/05/11	2	9.99	10	10.10	9.95	-8	19,954	-0.04%
2021/05/10	0	0.00	17	10.07	10.15	-17	19,577	-0.09%
2021/05/07	0	0.00	3	9.98	9.99	-3	19,452	-0.02%
2021/05/06	1	9.97	0	0.00	9.92	1	19,365	0.01%
2021/05/05	2	9.91	0	0.00	9.90	2	19,256	0.01%
2021/05/04	14	9.89	12	9.87	9.83	2	19,167	0.01%
2021/05/03	15.2	10.10	0	0.00	10.05	15.2	18,680	0.08%
2021/04/29	0	10.15	0	0.00	10.20	0	18,676	0.00%
2021/04/28	3.2	10.12	1	10.15	10.15	2.2	18,571	0.01%
2021/04/27	10	10.10	0	0.00	10.15	10	18,611	0.05%
2021/04/26	0.3	10.15	10	10.15	10.20	-9.7	18,503	-0.05%
2021/04/23	3	10.05	0.3	10.05	10.05	2.8	18,318	0.02%
2021/04/22	1	10.05	35.8	10.11	10.10	-34.8	18,307	-0.19%
2021/04/21	5	10.05	0.7	10.05	10.05	4.3	17,748	0.02%
2021/04/20	13.1	10.07	22	10.15	10.20	-8.9	17,597	-0.05%
2021/04/19	17	10.06	232	10.03	10.20	-215	17,294	-1.24%	大賣/鉅額交易
2021/04/16	1	9.94	0	0.00	9.97	1	16,507	0.01%
2021/04/15	0.2	9.89	0	0.00	9.89	0.2	16,369	0.00%
2021/04/14	5	9.80	0	0.00	9.80	5	16,255	0.03%
2021/04/13	9	9.89	0	0.00	9.85	9	16,212	0.06%
2021/04/12	0	0.00	0.3	9.82	9.88	-0.3	16,000	0.00%
2021/04/09	10.3	9.77	0	0.00	9.77	10.3	15,884	0.06%
2021/04/08	3	9.80	5	9.80	9.80	-2	15,897	-0.01%
2021/04/07	2	9.82	4.9	9.83	9.84	-2.9	16,107	-0.02%
2021/04/06	0.2	9.89	4	9.86	9.87	-3.8	16,001	-0.02%
2021/04/01	0	0.00	21	9.91	9.93	-21	15,792	-0.13%
2021/03/31	7.2	9.95	8	9.97	9.96	-0.8	15,638	-0.01%
2021/03/30	2	10.05	12	10.05	10.00	-10	15,260	-0.07%
2021/03/29	16	9.94	0	0.00	9.98	16	15,007	0.11%
2021/03/26	0	0.00	9	9.86	9.86	-9	14,856	-0.06%
2021/03/25	0	0.00	3	9.81	9.82	-3	14,973	-0.02%
2021/03/24	0	0.00	1	9.76	9.76	-1	15,066	-0.01%
2021/03/23	3.5	9.75	0	0.00	9.73	3.5	15,029	0.02%
2021/03/22	0.7	9.75	0	0.00	9.77	0.7	15,067	0.00%
2021/03/19	8	9.70	0	0.00	9.69	8	15,238	0.05%
2021/03/18	4.2	9.77	5	9.78	9.76	-0.8	15,139	-0.01%
2021/03/17	11.2	9.83	3	9.87	9.77	8.2	15,139	0.05%
2021/03/16	1	9.80	1	9.86	9.87	0	15,003	0.00%
2021/03/15	2.2	9.78	5	9.79	9.80	-2.8	15,058	-0.02%
2021/03/12	3	9.70	0	0.00	9.75	3	15,253	0.02%
2021/03/11	3	9.74	22	9.79	9.73	-19	15,310	-0.12%
2021/03/10	15	9.70	0	0.00	9.70	15	15,122	0.10%
2021/03/09	0	0.00	1	9.65	9.63	-1	14,985	-0.01%
2021/03/08	0.6	9.55	0	0.00	9.52	0.6	14,772	0.00%
2021/03/05	1	9.51	0	0.00	9.55	1	14,755	0.01%
2021/03/04	11	9.50	0	0.00	9.54	11	15,234	0.07%
2021/03/03	11.2	9.60	0.6	9.52	9.61	10.7	15,068	0.07%
2021/03/02	0.1	9.46	0	0.00	9.40	0.1	14,804	0.00%
2021/02/26	5.5	9.51	0	0.00	9.47	5.5	14,663	0.04%
2021/02/25	1	9.65	1	9.68	9.68	0	14,092	0.00%
2021/02/24	25.3	9.58	2	9.66	9.59	23.3	13,992	0.17%
2021/02/23	10	9.57	0	0.00	9.56	10	13,850	0.07%
2021/02/22	9	9.46	1	9.47	9.45	8	13,764	0.06%
2021/02/19	4	9.38	0	0.00	9.47	4	13,731	0.03%
2021/02/18	1	9.44	53	9.45	9.42	-52	13,697	-0.38%
2021/02/17	3	9.37	2	9.38	9.44	1	13,765	0.01%
2021/02/05	4	9.30	0	0.00	9.29	4	13,509	0.03%
2021/02/04	3	9.24	0	0.00	9.29	3	13,549	0.02%
2021/02/03	1.2	9.24	0	0.00	9.30	1.2	13,897	0.01%
2021/02/02	3.2	9.25	0	0.00	9.25	3.2	14,162	0.02%
2021/02/01	3	9.20	0	0.00	9.23	3	14,241	0.02%
2021/01/29	34	9.14	0	0.00	9.10	34	14,235	0.24%
2021/01/28	3	9.22	0	0.00	9.21	3	13,922	0.02%
2021/01/27	1	9.26	11.8	9.27	9.26	-10.8	13,776	-0.08%
2021/01/26	21	9.29	0	0.00	9.28	21	13,733	0.15%
2021/01/25	0	0.00	4.5	9.30	9.36	-4.5	13,666	-0.03%
2021/01/22	28.2	9.27	0	0.00	9.26	28.2	13,710	0.21%
2021/01/21	12	9.36	35	9.36	9.34	-23	13,475	-0.17%
2021/01/20	52.1	9.39	2	9.42	9.35	50.1	13,317	0.38%
2021/01/19	8.1	9.48	0	0.00	9.48	8.1	12,957	0.06%
2021/01/18	8	9.48	0	0.00	9.47	8	12,963	0.06%
2021/01/15	7	9.58	0	0.00	9.56	7	12,782	0.05%
2021/01/14	16	9.64	0	0.00	9.65	16	12,701	0.13%
2021/01/13	22	9.72	1.2	9.69	9.65	20.8	12,669	0.16%
2021/01/12	7	9.72	1	9.66	9.64	6	12,630	0.05%
2021/01/11	1.1	9.76	5.1	9.76	9.80	-3.9	12,524	-0.03%
2021/01/08	1	9.65	0.5	9.66	9.75	0.5	12,363	0.00%
2021/01/07	3	9.66	0	0.00	9.65	3	12,187	0.02%
2021/01/06	3	9.66	1	9.68	9.64	2	12,166	0.02%
2021/01/05	2.3	9.68	0	0.00	9.73	2.3	12,020	0.02%
2021/01/04	3.2	9.71	7	9.75	9.71	-3.8	12,041	-0.03%
2020/12/31	0	0.00	10	9.72	9.73	-10	11,960	-0.08%
2020/12/30	0	0.00	3	9.66	9.69	-3	11,869	-0.03%
2020/12/29	51	9.57	1.7	9.58	9.59	49.3	11,584	0.43%
2020/12/28	0.2	9.59	9	9.59	9.59	-8.8	11,587	-0.08%
2020/12/25	7	9.58	0	0.00	9.58	7	11,630	0.06%
2020/12/24	2	9.55	0	0.00	9.58	2	11,685	0.02%
2020/12/23	9	9.50	0	0.00	9.50	9	11,787	0.08%
2020/12/22	3	9.57	0.5	9.59	9.52	2.5	11,791	0.02%
2020/12/21	1.3	9.56	6.6	9.56	9.61	-5.3	12,034	-0.04%
2020/12/18	1	9.43	0	0.00	9.43	1	12,087	0.01%
2020/12/15	5	9.50	0	0.00	9.48	5	12,309	0.04%
2020/12/14	5	9.56	0	0.00	9.56	5	12,111	0.04%
2020/12/11	2.6	9.60	10	9.60	9.61	-7.4	12,125	-0.06%
2020/12/10	8.1	9.57	0	0.00	9.60	8.1	12,017	0.07%
2020/12/09	11	9.54	0.6	9.55	9.53	10.4	11,917	0.09%
2020/12/08	16	9.68	2	9.67	9.67	14	11,665	0.12%
2020/12/07	9	9.85	8	9.86	9.86	1	11,400	0.01%
2020/12/04	3	9.87	6	9.87	9.88	-3	11,377	-0.03%
2020/12/03	10	9.85	2	9.87	9.87	8	11,349	0.07%
2020/12/02	0.2	9.86	0	0.00	9.85	0.2	11,477	0.00%
2020/12/01	2.5	9.88	2	9.91	9.91	0.5	11,536	0.00%
2020/11/30	2.2	9.95	54	9.89	9.95	-51.8	11,692	-0.44%
2020/11/27	0	0.00	12	9.86	9.86	-12	11,440	-0.10%
2020/11/26	36	9.87	0	0.00	9.90	36	11,696	0.31%
2020/11/25	1.1	9.88	0	0.00	9.88	1.1	12,227	0.01%
2020/11/24	41.3	9.87	0.4	9.89	9.87	40.9	12,255	0.33%
2020/11/23	0.1	9.89	15	9.91	9.90	-14.9	12,304	-0.12%
2020/11/20	0.2	9.88	10	9.87	9.89	-9.8	12,294	-0.08%
2020/11/19	2.1	9.86	3	9.85	9.85	-0.9	12,323	-0.01%
2020/11/18	0.3	9.92	28	9.90	9.93	-27.7	12,310	-0.23%
2020/11/17	0.1	9.85	10	9.89	9.89	-9.9	12,298	-0.08%
2020/11/16	1.1	9.84	20	9.89	9.89	-18.9	12,725	-0.15%
2020/11/13	26	9.83	0.2	9.88	9.83	25.8	12,610	0.20%
2020/11/12	12	9.95	2	9.90	9.90	10	12,607	0.08%
2020/11/11	22	10.03	37.5	10.08	10.10	-15.5	12,516	-0.12%
2020/11/10	2.1	9.90	2	9.83	9.93	0.1	12,177	0.00%
2020/11/09	3	9.73	4	9.75	9.76	-1	11,894	-0.01%
2020/11/06	0.1	9.64	5	9.65	9.66	-4.9	11,817	-0.04%
2020/11/05	1.1	9.64	1.8	9.63	9.62	-0.7	11,868	-0.01%
2020/11/04	0.4	9.64	1	9.62	9.64	-0.6	11,973	0.00%
2020/11/03	0.1	9.60	1	9.57	9.60	-0.9	12,020	-0.01%
2020/11/02	0.3	9.53	53.6	9.45	9.57	-53.2	12,110	-0.44%
2020/10/30	1.4	9.44	39	9.42	9.40	-37.6	12,215	-0.31%
2020/10/29	1	9.50	0	0.00	9.50	1	12,145	0.01%
2020/10/28	1	9.58	10	9.59	9.59	-9	12,260	-0.07%
2020/10/27	0	0.00	5	9.68	9.68	-5	12,322	-0.04%
2020/10/26	3	9.75	1	9.64	9.75	2	12,402	0.02%
2020/10/23	0.2	9.64	14	9.59	9.63	-13.8	12,500	-0.11%
2020/10/22	0	0.00	10	9.48	9.48	-10	12,666	-0.08%
2020/10/21	10	9.50	15	9.48	9.46	-5	12,874	-0.04%
2020/10/20	0	0.00	20	9.50	9.50	-20	13,003	-0.15%
2020/10/19	1.1	9.55	12	9.57	9.57	-10.9	13,238	-0.08%
2020/10/16	2	9.57	5	9.55	9.55	-3	13,925	-0.02%
2020/10/15	2	9.56	15	9.58	9.57	-13	14,678	-0.09%
2020/10/14	0	0.00	20	9.63	9.63	-20	15,015	-0.13%
2020/10/13	2	9.67	17	9.67	9.67	-15	15,231	-0.10%
2020/10/12	0.1	9.79	10	9.77	9.77	-9.9	15,530	-0.06%
2020/10/08	0	0.00	25	9.78	9.79	-25	15,562	-0.16%
2020/10/07	1	9.82	7	9.80	9.84	-6	15,558	-0.04%
2020/10/06	0	0.00	10	9.78	9.78	-10	15,614	-0.06%
2020/10/05	4.9	9.68	56	9.66	9.69	-51.1	15,734	-0.33%
2020/09/30	2	9.57	13	9.54	9.54	-11	15,781	-0.07%
2020/09/29	1	9.58	13	9.57	9.55	-12	15,895	-0.08%
2020/09/28	2	9.55	10	9.54	9.56	-8	16,090	-0.05%
2020/09/25	6.1	9.34	10	9.33	9.33	-3.9	16,178	-0.02%
2020/09/24	44	9.28	43	9.21	9.21	1	16,178	0.01%
2020/09/23	9	9.52	26	9.52	9.52	-17	15,949	-0.11%
2020/09/22	22	9.63	43.2	9.63	9.63	-21.2	15,678	-0.13%
2020/09/21	0.4	9.85	30	9.78	9.78	-29.6	15,532	-0.19%
2020/09/18	2	9.85	20	9.87	9.87	-18	15,476	-0.12%
2020/09/17	0	0.00	8	9.88	9.87	-8	15,425	-0.05%
2020/09/16	2	9.88	4	9.86	9.86	-2	15,579	-0.01%
2020/09/14	1	9.90	5	9.89	9.89	-4	15,719	-0.03%
2020/09/11	0	9.95	3	9.92	9.93	-3	15,741	-0.02%
2020/09/10	0.2	9.96	12	9.95	9.95	-11.8	15,778	-0.08%
2020/09/09	2.1	9.89	3	9.91	9.90	-1	15,876	-0.01%
2020/09/08	0	0.00	13	9.98	9.98	-13	16,085	-0.08%
2020/09/07	3	9.93	0	0.00	9.93	3	16,374	0.02%
2020/09/04	7	9.88	15.5	9.87	9.87	-8.5	16,597	-0.05%
2020/09/03	1.2	9.85	10	9.92	9.92	-8.8	16,620	-0.05%
2020/09/02	17	9.93	10	9.91	9.91	7	16,552	0.04%
2020/09/01	7	9.99	0	0.00	9.97	7	16,624	0.04%
2020/08/31	7	10.00	0	0.00	10.00	7	16,532	0.04%
2020/08/27	11	10.05	11	10.05	10.05	0	16,618	0.00%
2020/08/25	2	10.08	8	10.10	10.05	-6	16,880	-0.04%
2020/08/21	0.2	10.10	4	10.10	10.10	-3.8	17,590	-0.02%
2020/08/20	4	10.00	0	0.00	10.00	4	17,626	0.02%
2020/08/19	0.1	10.20	0	0.00	10.15	0.1	17,359	0.00%
2020/08/18	0.3	10.20	0	0.00	10.20	0.3	17,412	0.00%
2020/08/12	5	10.10	0	0.00	10.10	5	17,686	0.03%
2020/08/11	0	10.15	0	0.00	10.10	0	17,703	0.00%
2020/08/10	10.4	10.25	0	0.00	10.20	10.4	17,809	0.06%
2020/08/07	1	10.10	0	0.00	10.10	1	17,786	0.01%
2020/08/06	5	10.10	0	0.00	10.15	5	17,849	0.03%
2020/08/05	0	0.00	0.8	10.15	10.05	-0.8	17,961	0.00%
2020/08/04	0	10.10	0	0.00	10.05	0	18,197	0.00%
2020/08/03	9.2	10.07	0	0.00	10.00	9.2	18,131	0.05%
2020/07/31	4	10.13	0	0.00	10.10	4	18,189	0.02%
2020/07/30	1.1	10.16	0	0.00	10.20	1.1	18,200	0.01%
2020/07/28	4	10.09	0	0.00	10.10	4	18,338	0.02%
2020/07/27	3	10.17	0	0.00	10.15	3	18,541	0.02%
2020/07/24	4.5	10.37	20	10.35	10.35	-15.5	18,667	-0.08%
2020/07/23	98	10.50	0	0.00	10.45	98	18,661	0.53%
2020/07/22	14.3	10.56	0	0.00	10.60	14.3	18,583	0.08%
2020/07/21	30.8	11.15	0.2	11.15	11.15	30.6	17,981	0.17%
2020/07/20	30.3	11.10	0	0.00	11.10	30.3	17,350	0.17%
2020/07/17	14	11.10	1	11.05	11.10	13	17,135	0.08%
2020/07/16	0	0.00	5	11.07	11.10	-5	17,182	-0.03%
2020/07/15	1.1	10.95	0	0.00	11.00	1.1	17,023	0.01%
2020/07/13	2	10.98	4	10.96	11.00	-2	17,447	-0.01%
2020/07/10	4.4	10.97	1	11.05	10.95	3.4	17,741	0.02%
2020/07/09	13	11.10	2	11.08	11.05	11	17,843	0.06%
2020/07/08	0	0.00	34	11.11	11.15	-34	18,064	-0.19%
2020/07/06	0.3	11.05	3	11.00	11.05	-2.7	18,546	-0.01%
2020/07/03	2	10.95	0	0.00	10.90	2	18,613	0.01%
2020/07/02	0.5	10.95	0	0.00	10.95	0.5	18,838	0.00%
2020/07/01	1	10.90	0	0.00	10.85	1	19,013	0.01%
2020/06/30	0.1	10.90	0	0.00	10.80	0.1	19,193	0.00%
2020/06/29	4	10.80	2	10.80	10.75	2	19,503	0.01%
2020/06/23	0	10.90	0	0.00	10.90	0	20,159	0.00%
2020/06/22	1.3	10.90	0	0.00	10.90	1.3	20,145	0.01%
2020/06/19	0.1	10.90	0	0.00	10.80	0.1	20,664	0.00%
2020/06/18	2	10.90	0	0.00	10.90	2	20,861	0.01%
2020/06/17	0.3	11.00	3	10.90	11.00	-2.7	21,170	-0.01%
2020/06/16	0.2	10.95	0	0.00	10.95	0.2	21,783	0.00%
2020/06/15	3.3	10.85	0	0.00	10.80	3.3	22,865	0.01%
2020/06/12	2	10.80	0	0.00	10.90	2	23,260	0.01%
2020/06/11	40	11.11	0	0.00	11.00	40	23,838	0.17%
2020/06/10	1.4	11.20	18	11.23	11.20	-16.6	24,163	-0.07%
2020/06/09	0.1	11.15	0	0.00	11.15	0.1	25,167	0.00%
2020/06/08	40.2	11.20	4	11.20	11.20	36.2	25,780	0.14%
2020/06/05	2	11.20	0	0.00	11.20	2	25,765	0.01%
2020/06/04	0	0.00	6	11.15	11.20	-6	26,450	-0.02%
2020/06/03	0.5	11.15	0	0.00	11.15	0.5	27,285	0.00%
2020/06/02	0.5	10.85	0	0.00	10.85	0.5	27,129	0.00%
2020/06/01	0.6	10.85	2	10.75	10.85	-1.4	27,072	-0.01%
2020/05/29	8	10.64	2.4	10.62	10.60	5.6	26,992	0.02%
2020/05/28	5	10.65	0	0.00	10.65	5	26,681	0.02%
2020/05/26	2	10.80	0	0.00	10.70	2	27,325	0.01%
2020/05/25	0	10.70	0	0.00	10.65	0	27,340	0.00%
2020/05/22	5.2	10.69	0	0.00	10.65	5.2	27,448	0.02%
2020/05/21	10.3	10.80	0	0.00	10.80	10.3	27,603	0.04%
2020/05/20	0.2	10.75	2	10.70	10.75	-1.8	28,065	-0.01%
2020/05/19	0.1	10.75	0.2	10.75	10.75	0	28,154	0.00%
2020/05/18	1.4	10.58	0	0.00	10.60	1.4	28,191	0.00%
2020/05/15	3	10.63	142	10.60	10.60	-139	28,229	-0.49%	大賣/鉅額交易
2020/05/14	0	10.70	0	0.00	10.70	0	28,086	0.00%
2020/05/13	1.3	10.75	0	0.00	10.70	1.3	28,045	0.00%
2020/05/12	142	10.75	0	0.00	10.75	142	28,035	0.51%	大買/鉅額交易
2020/05/11	0.5	10.90	123	10.90	10.85	-122.5	28,067	-0.44%	大賣/鉅額交易
2020/05/08	4.2	10.63	10	10.65	10.60	-5.8	27,904	-0.02%
2020/05/07	10	10.50	0	0.00	10.60	10	28,301	0.04%
2020/05/06	1	10.55	0	0.00	10.55	1	28,191	0.00%
2020/05/05	3	10.62	0	0.00	10.55	3	28,282	0.01%
2020/05/04	0.3	10.65	0	0.00	10.55	0.3	28,321	0.00%
2020/04/30	2.1	10.73	0	0.00	10.85	2.1	28,349	0.01%
2020/04/29	15.1	10.60	4	10.60	10.65	11.1	28,719	0.04%
2020/04/28	40	10.35	1	10.30	10.35	39	28,685	0.14%
2020/04/23	6.2	10.15	0	0.00	10.25	6.2	30,030	0.02%
2020/04/22	0.3	10.20	0	0.00	10.15	0.3	29,989	0.00%
2020/04/21	3.3	10.11	0	0.00	10.10	3.3	29,929	0.01%
2020/04/20	10.1	10.40	0	0.00	10.35	10.1	29,768	0.03%
2020/04/17	0.2	10.55	0	0.00	10.50	0.2	29,919	0.00%
2020/04/16	8.2	10.47	8.7	10.51	10.55	-0.5	29,751	0.00%
2020/04/15	1	10.70	57	10.55	10.65	-56	29,474	-0.19%
2020/04/14	1.6	10.37	0	0.00	10.45	1.6	29,437	0.01%
2020/04/13	2	10.20	1	10.20	10.20	1	29,348	0.00%
2020/04/10	2.3	10.30	88	10.40	10.45	-85.7	29,087	-0.29%
2020/04/09	23.1	9.99	0	0.00	10.05	23.1	28,815	0.08%
2020/04/08	20.2	9.77	300	9.76	9.84	-279.8	28,381	-0.99%	大賣/鉅額交易
2020/04/07	29	9.72	1	9.75	9.72	28	28,152	0.10%
2020/04/06	11.3	9.58	0	0.00	9.59	11.3	27,910	0.04%
2020/04/01	13	9.62	0	0.00	9.58	13	28,151	0.05%
2020/03/31	21.1	9.57	2	9.72	9.69	19.1	27,994	0.07%
2020/03/30	173	9.54	0	0.00	9.68	173	27,578	0.63%	大買/鉅額交易
2020/03/27	14	9.87	11	9.91	9.86	3	27,234	0.01%
2020/03/26	4	9.66	0	0.00	9.72	4	26,820	0.01%
2020/03/25	8	9.78	0	0.00	9.80	8	26,882	0.03%
2020/03/24	80	9.31	0	0.00	9.30	80	26,531	0.30%
2020/03/23	4.9	9.00	0	0.00	9.00	4.9	26,312	0.02%
2020/03/20	29.2	9.30	5	9.31	9.46	24.2	26,101	0.09%
2020/03/19	22.1	8.93	10.3	9.03	8.61	11.8	25,510	0.05%
2020/03/18	345.3	9.51	4	9.57	9.48	341.3	24,421	1.40%	大買/鉅額交易
2020/03/17	19.5	9.74	6	9.84	9.73	13.5	23,846	0.06%
2020/03/16	26.5	10.08	8	10.05	10.00	18.5	22,979	0.08%
2020/03/13	74.8	10.16	14	10.04	10.30	60.8	22,372	0.27%
2020/03/12	22	10.80	0	0.00	10.70	22	21,272	0.10%
2020/03/11	0	11.25	0	0.00	11.20	0	20,545	0.00%
2020/03/10	27.3	11.08	30	11.07	11.20	-2.7	20,254	-0.01%
2020/03/09	55.4	11.34	15	11.41	11.30	40.4	19,438	0.21%
2020/03/06	10	11.84	0	0.00	11.80	10	18,286	0.05%
2020/03/05	0.5	12.00	0	0.00	12.00	0.5	18,272	0.00%
2020/03/04	23	11.85	0	0.00	11.90	23	18,257	0.13%
2020/03/03	3.3	11.91	15	11.95	11.90	-11.7	18,140	-0.06%
2020/03/02	29.2	11.82	39	11.79	11.80	-9.8	18,055	-0.05%
2020/02/27	1.1	12.00	1	12.00	12.00	0.1	17,920	0.00%
2020/02/26	8	12.06	0	0.00	12.05	8	17,701	0.05%
2020/02/25	13.2	12.05	1	12.05	12.05	12.2	17,525	0.07%
2020/02/24	3.2	12.10	0	0.00	12.10	3.2	17,463	0.02%
2020/02/21	24.2	12.15	0	0.00	12.15	24.2	17,300	0.14%
2020/02/20	0.2	12.30	5	12.25	12.25	-4.8	16,697	-0.03%
2020/02/19	0.2	12.30	7	12.25	12.30	-6.8	16,645	-0.04%
2020/02/18	1.1	12.16	0	0.00	12.25	1.1	16,650	0.01%
2020/02/17	6.6	12.17	0	0.00	12.15	6.6	16,780	0.04%
2020/02/14	10.2	12.18	0	0.00	12.15	10.2	16,886	0.06%
2020/02/13	1.3	12.25	0	0.00	12.20	1.3	16,934	0.01%
2020/02/12	12.1	12.15	0	0.00	12.15	12.1	17,307	0.07%
2020/02/11	1	12.15	0	0.00	12.15	1	17,243	0.01%
2020/02/10	16.6	12.14	4	12.15	12.20	12.6	17,214	0.07%
2020/02/07	1	12.30	3	12.30	12.30	-2	17,079	-0.01%
2020/02/06	0	12.50	7	12.45	12.45	-7	17,108	-0.04%
2020/02/05	0.3	12.35	0	0.00	12.30	0.3	17,096	0.00%
2020/02/04	3.2	12.20	0.5	12.35	12.30	2.7	17,042	0.02%
2020/02/03	20.4	12.05	0	0.00	12.10	20.4	17,173	0.12%
2020/01/31	3.4	12.40	0	0.00	12.35	3.4	16,566	0.02%
2020/01/30	18.2	12.34	0	0.00	12.30	18.2	16,285	0.11%
2020/01/20	102.2	12.75	40	12.73	12.75	62.2	15,191	0.41%	大買/
2020/01/17	1.2	12.65	10	12.65	12.65	-8.8	14,756	-0.06%
2020/01/16	6.1	12.55	2	12.55	12.55	4.1	14,604	0.03%
2020/01/15	0.9	12.55	0	0.00	12.50	0.9	14,593	0.01%
2020/01/14	1.2	12.60	0	0.00	12.60	1.2	14,515	0.01%
2020/01/13	4.5	12.48	0	0.00	12.60	4.5	14,462	0.03%
2020/01/10	12	12.48	0	0.00	12.50	12	14,313	0.08%
2020/01/09	6.1	12.45	0	0.00	12.45	6.1	14,208	0.04%
2020/01/08	8.3	12.45	0	0.00	12.40	8.3	14,297	0.06%
2020/01/07	1	12.50	0	0.00	12.50	1	13,964	0.01%
2020/01/06	0.2	12.65	0	0.00	12.55	0.2	13,862	0.00%
2020/01/03	3.2	12.60	11.1	12.56	12.65	-7.9	13,910	-0.06%
2020/01/02	5.3	12.60	0	0.00	12.60	5.3	13,900	0.04%
2019/12/31	5	12.60	1	12.60	12.60	4	14,012	0.03%
2019/12/30	1.7	12.62	0	0.00	12.65	1.7	14,121	0.01%
2019/12/27	50.3	12.60	1	12.70	12.60	49.3	15,582	0.32%
2019/12/24	10	12.55	0	0.00	12.60	10	16,059	0.06%
2019/12/23	1.5	12.57	0	0.00	12.60	1.5	16,221	0.01%
2019/12/20	15	12.55	0	0.00	12.55	15	16,348	0.09%
2019/12/19	20.2	12.55	0	0.00	12.55	20.2	16,260	0.12%
2019/12/18	0.1	12.60	0	0.00	12.60	0.1	16,479	0.00%
2019/12/17	0.5	12.55	0	0.00	12.55	0.5	16,753	0.00%
2019/12/16	7.1	12.46	0.1	12.50	12.45	7	17,372	0.04%
2019/12/13	0	12.50	0	0.00	12.45	0	17,457	0.00%
2019/12/12	1.6	12.47	0	0.00	12.50	1.6	17,471	0.01%
2019/12/11	6.2	12.40	0	0.00	12.40	6.2	17,508	0.04%
2019/12/10	3.1	12.40	0	0.00	12.40	3.1	17,531	0.02%
2019/12/09	0.2	12.45	4	12.40	12.40	-3.8	17,572	-0.02%
2019/12/06	0	12.45	0	0.00	12.40	0	17,780	0.00%
2019/12/05	0.5	12.45	0	0.00	12.40	0.5	17,882	0.00%
2019/12/04	20	12.40	0	0.00	12.40	20	17,945	0.11%
2019/12/03	0.2	12.50	0	0.00	12.45	0.2	17,934	0.00%
2019/12/02	3.2	12.42	0	0.00	12.40	3.2	18,039	0.02%
2019/11/28	0.6	12.55	0	0.00	12.55	0.6	17,857	0.00%
2019/11/27	0.1	12.55	0	0.00	12.55	0.1	17,908	0.00%
2019/11/26	0	12.60	0	0.00	12.60	0	17,876	0.00%
2019/11/25	15.2	12.50	1	12.50	12.55	14.2	17,415	0.08%
2019/11/22	0.2	12.50	0	0.00	12.40	0.2	17,526	0.00%
2019/11/21	0.2	12.45	0	0.00	12.40	0.2	17,601	0.00%
2019/11/20	2	12.50	0	0.00	12.50	2	17,604	0.01%
2019/11/19	0.2	12.55	0	0.00	12.50	0.2	17,676	0.00%
2019/11/18	9.4	12.47	3	12.50	12.55	6.4	17,909	0.04%
2019/11/15	2	12.47	4	12.50	12.45	-2	18,040	-0.01%
2019/11/14	3.2	12.40	0	0.00	12.40	3.2	18,048	0.02%
2019/11/13	3	12.45	0	0.00	12.45	3	18,177	0.02%
2019/11/12	4.2	12.50	0	0.00	12.55	4.2	18,323	0.02%
2019/11/11	8.3	12.57	0	0.00	12.50	8.3	18,937	0.04%
2019/11/08	0.3	12.75	1.1	12.70	12.70	-0.8	19,216	0.00%
2019/11/07	2.2	12.71	0	0.00	12.75	2.2	19,685	0.01%
2019/11/06	24	12.71	0	0.00	12.75	24	19,622	0.12%
2019/11/05	1.2	12.72	0	0.00	12.80	1.2	19,560	0.01%
2019/11/04	2.7	12.73	0	0.00	12.80	2.7	19,833	0.01%
2019/11/01	3.1	12.75	0	0.00	12.75	3.1	19,890	0.02%
2019/10/31	0.4	12.85	4	12.80	12.85	-3.6	20,106	-0.02%
2019/10/30	0.1	12.65	0	0.00	12.65	0.1	19,862	0.00%
2019/10/29	4.5	12.56	0	0.00	12.60	4.5	19,881	0.02%
2019/10/28	0.2	12.60	1	12.60	12.55	-0.8	20,008	0.00%
2019/10/25	0	0.00	0	12.70	12.65	0	20,115	0.00%
2019/10/24	1.2	12.56	0	0.00	12.65	1.2	20,125	0.01%
2019/10/23	1	12.55	4	12.55	12.55	-3	20,177	-0.01%
2019/10/22	0.3	12.70	0	0.00	12.70	0.3	20,208	0.00%
2019/10/21	0.4	12.65	0	0.00	12.60	0.4	20,245	0.00%
2019/10/18	0.1	12.65	0	0.00	12.60	0.1	20,224	0.00%
2019/10/17	0.2	12.70	0	0.00	12.70	0.2	20,182	0.00%
2019/10/16	0.1	12.70	1	12.70	12.65	-0.9	20,374	0.00%
2019/10/15	0.9	12.65	1.1	12.65	12.65	-0.2	20,423	0.00%
2019/10/14	0.4	12.60	0	0.00	12.60	0.4	20,669	0.00%
2019/10/09	2	12.48	50	12.60	12.45	-48	20,699	-0.23%
2019/10/08	0.3	12.60	0	0.00	12.60	0.3	20,706	0.00%
2019/10/07	6.2	12.50	0	0.00	12.50	6.2	20,640	0.03%
2019/10/04	5	12.55	10	12.50	12.55	-5	20,633	-0.02%
2019/10/03	51.4	12.45	11	12.46	12.55	40.4	20,551	0.20%
2019/10/02	2	12.40	4.7	12.86	12.40	-2.7	19,129	-0.01%
2019/10/01	1	12.90	0	0.00	12.85	1	18,562	0.01%
2019/09/27	1.1	12.76	20	12.75	12.75	-18.9	18,647	-0.10%
2019/09/25	1	12.75	0	0.00	12.85	1	21,143	0.00%
2019/09/24	0.3	12.95	0	0.00	12.90	0.3	21,140	0.00%
2019/09/23	2.2	12.95	0	0.00	12.80	2.2	21,062	0.01%
2019/09/20	5.5	12.86	8.7	12.90	13.00	-3.3	20,802	-0.02%
2019/09/19	2.2	12.66	3.1	12.69	12.75	-0.9	20,400	0.00%
2019/09/18	7.5	12.34	4	12.35	12.45	3.5	19,723	0.02%
2019/09/17	0.1	12.35	10	12.30	12.30	-9.9	19,723	-0.05%
2019/09/16	2.4	12.33	0	0.00	12.30	2.4	20,123	0.01%
2019/09/12	2	12.30	0	0.00	12.25	2	20,284	0.01%
2019/09/11	10	12.25	0	0.00	12.30	10	20,609	0.05%
2019/09/10	3.3	12.30	7	12.30	12.30	-3.7	20,811	-0.02%
2019/09/09	7.1	12.26	0	0.00	12.25	7.1	20,857	0.03%
2019/09/05	0	0.00	20	12.35	12.35	-20	21,157	-0.09%
2019/09/04	2.2	12.17	0	0.00	12.25	2.2	22,128	0.01%
2019/09/03	7	12.20	0	0.00	12.20	7	22,444	0.03%
2019/09/02	0.1	12.35	2	12.20	12.25	-1.9	22,875	-0.01%
2019/08/30	5	12.25	0.5	12.35	12.30	4.5	23,752	0.02%
2019/08/29	0	12.30	0	0.00	12.20	0	24,257	0.00%
2019/08/28	0.1	12.30	0	0.00	12.25	0.1	24,762	0.00%
2019/08/27	15.1	12.11	0	0.00	12.05	15.1	25,238	0.06%
2019/08/26	9	12.07	0	0.00	12.05	9	25,454	0.04%
2019/08/23	9	12.20	40	12.20	12.20	-31	25,491	-0.12%
2019/08/22	7.2	12.28	70	12.28	12.30	-62.8	25,413	-0.25%
2019/08/21	11.6	12.35	20	12.30	12.30	-8.4	25,569	-0.03%
2019/08/20	3	12.52	0	0.00	12.45	3	25,381	0.01%
2019/08/19	13.2	12.55	0	0.00	12.50	13.2	25,279	0.05%
2019/08/16	6.1	12.40	0	0.00	12.50	6.1	25,381	0.02%
2019/08/15	5.9	12.50	3	12.50	12.50	2.9	25,253	0.01%
2019/08/14	18.3	12.62	22	12.65	12.65	-3.7	25,443	-0.01%
2019/08/13	7.2	13.38	27	13.40	13.40	-19.8	24,937	-0.08%
2019/08/12	13.7	13.38	0	0.00	13.50	13.7	24,365	0.06%
2019/08/08	10	13.30	0	0.00	13.35	10	23,843	0.04%
2019/08/07	3.6	13.25	9	13.30	13.30	-5.4	23,835	-0.02%
2019/08/06	64.2	13.01	79	13.15	13.15	-14.9	23,884	-0.06%
2019/08/05	3	13.25	0	0.00	13.25	3	23,735	0.01%
2019/08/02	2	13.25	0	0.00	13.30	2	23,835	0.01%
2019/08/01	11.1	13.40	0	0.00	13.40	11.1	23,730	0.05%
2019/07/31	50.1	13.40	0	0.00	13.40	50.1	23,808	0.21%
2019/07/30	26	13.44	0	0.00	13.40	26	23,957	0.11%
2019/07/29	6.1	13.40	0	0.00	13.45	6.1	24,092	0.03%
2019/07/26	27.2	13.48	0	0.00	13.45	27.2	24,248	0.11%
2019/07/24	1	13.35	0	0.00	13.30	1	24,777	0.00%
2019/07/23	1.5	13.40	0	0.00	13.35	1.5	25,485	0.01%
2019/07/22	1.4	13.41	0	0.00	13.40	1.4	25,918	0.01%
2019/07/19	0.1	13.35	0	0.00	13.30	0.1	26,063	0.00%
2019/07/18	2.4	13.31	0	0.00	13.30	2.4	26,096	0.01%
2019/07/17	14	13.30	0	0.00	13.35	14	25,998	0.05%
2019/07/16	0.5	13.45	5	13.47	13.35	-4.5	25,934	-0.02%
2019/07/15	1.1	13.60	0	0.00	13.50	1.1	25,743	0.00%
2019/07/12	0.2	13.60	0	0.00	13.60	0.2	25,765	0.00%
2019/07/11	1	13.50	21	13.50	13.45	-20	25,828	-0.08%
2019/07/10	0.2	13.45	0	0.00	13.45	0.2	25,915	0.00%
2019/07/09	10	13.30	4	13.34	13.30	6	25,950	0.02%
2019/07/08	17.3	13.35	5	13.35	13.35	12.3	26,083	0.05%
2019/07/05	0	0.00	55.2	13.40	13.40	-55.2	26,099	-0.21%
2019/07/04	17.5	13.27	50	13.30	13.30	-32.5	26,095	-0.12%
2019/07/03	74.2	13.08	0	0.00	13.15	74.2	26,036	0.28%
2019/07/02	154.2	13.37	75	13.39	13.25	79.2	25,012	0.32%	大買/
2019/07/01	1.1	13.70	0	0.00	13.65	1.1	23,602	0.00%
2019/06/28	20.1	13.65	0	0.00	13.65	20.1	23,551	0.09%
2019/06/27	2.2	13.61	0	0.00	13.70	2.2	23,814	0.01%
2019/06/26	1	13.65	0	0.00	13.60	1	24,015	0.00%
2019/06/25	0	13.70	0.2	13.70	13.70	-0.2	24,129	0.00%
2019/06/24	1.3	13.61	0	0.00	13.65	1.3	24,432	0.01%
2019/06/21	55.4	13.55	0	0.00	13.50	55.4	24,497	0.23%
2019/06/20	3.2	13.70	1	13.70	13.70	2.2	24,204	0.01%
2019/06/19	11.1	13.70	53	13.80	13.80	-41.9	23,961	-0.17%
2019/06/18	0.7	13.70	51	13.70	13.70	-50.3	23,797	-0.21%
2019/06/17	2.4	13.52	0	0.00	13.60	2.4	23,937	0.01%
2019/06/14	7.2	13.45	20	13.50	13.50	-12.8	23,723	-0.05%
2019/06/13	2	13.30	100	13.38	13.40	-98	23,748	-0.41%
2019/06/12	5.1	13.42	0	0.00	13.30	5.1	23,564	0.02%
2019/06/11	22.4	13.61	0.1	13.60	13.60	22.4	22,669	0.10%
2019/06/10	0.5	13.75	4.1	13.75	13.75	-3.6	22,516	-0.02%
2019/06/06	29.1	13.74	5	13.59	13.55	24.1	22,198	0.11%
2019/06/05	11	13.59	40	13.55	13.65	-29	21,558	-0.13%
2019/06/04	6	13.25	1	13.25	13.35	5	21,161	0.02%
2019/06/03	2.1	12.91	91	13.03	13.10	-88.9	21,471	-0.41%
2019/05/31	0.3	12.95	0	0.00	12.95	0.3	21,664	0.00%
2019/05/30	0.4	12.75	2	12.70	12.75	-1.6	21,342	-0.01%
2019/05/29	1.2	12.70	0	0.00	12.70	1.2	21,378	0.01%
2019/05/28	5.5	12.65	0	0.00	12.65	5.5	21,565	0.03%
2019/05/27	4.3	12.67	0	0.00	12.65	4.3	21,544	0.02%
2019/05/24	0	12.65	0	0.00	12.65	0	22,314	0.00%
2019/05/23	5.4	12.62	2	12.55	12.60	3.4	22,460	0.02%
2019/05/22	1.2	12.67	0	0.00	12.75	1.2	22,330	0.01%
2019/05/21	0.9	12.70	10	12.65	12.70	-9.1	22,286	-0.04%
2019/05/20	2.2	12.50	5	12.50	12.45	-2.8	21,829	-0.01%
2019/05/17	2	12.40	0	0.00	12.35	2	21,715	0.01%
2019/05/16	2	12.45	0	0.00	12.40	2	21,671	0.01%
2019/05/15	2.2	12.50	0	0.00	12.50	2.2	22,186	0.01%
2019/05/14	0.2	12.50	0	0.00	12.40	0.2	22,276	0.00%
2019/05/13	5	12.50	0	0.00	12.45	5	22,088	0.02%
2019/05/10	0.2	12.55	3	12.55	12.50	-2.8	21,997	-0.01%
2019/05/09	0	12.40	0	0.00	12.35	0	21,797	0.00%
2019/05/08	10.4	12.40	1	12.40	12.50	9.4	21,662	0.04%
2019/05/07	2.4	12.51	0	0.00	12.50	2.4	21,626	0.01%
2019/05/06	1	12.55	0	0.00	12.50	1	21,399	0.00%
2019/05/03	5.1	12.65	0	0.00	12.60	5.1	21,137	0.02%
2019/05/02	3	12.73	0	0.00	12.75	3	20,837	0.01%
2019/04/30	10.2	12.75	0.7	12.70	12.75	9.4	20,642	0.05%
2019/04/29	13.3	12.61	8	12.51	12.65	5.3	20,241	0.03%
2019/04/26	13	12.16	0	0.00	12.20	13	19,491	0.07%
2019/04/25	10	12.00	0	0.00	12.10	10	19,131	0.05%
2019/04/24	20	11.95	0	0.00	12.00	20	18,973	0.11%
2019/04/23	0.2	12.00	0	0.00	11.95	0.2	19,051	0.00%
2019/04/22	0	11.95	0	0.00	11.90	0	19,018	0.00%
2019/04/19	4.6	11.90	0	0.00	11.90	4.6	18,949	0.02%
2019/04/18	1.1	11.90	0	0.00	11.90	1.1	18,964	0.01%
2019/04/17	1.4	11.95	0	0.00	11.95	1.4	19,003	0.01%
2019/04/16	6	11.95	0	0.00	11.95	6	18,879	0.03%
2019/04/15	1.2	12.00	1.8	11.97	11.95	-0.6	18,844	0.00%
2019/04/12	2	12.00	0	0.00	12.00	2	18,753	0.01%
2019/04/11	14	12.05	0	0.00	12.05	14	18,572	0.08%
2019/04/10	0.2	12.10	1	12.05	12.10	-0.8	18,496	0.00%
2019/04/09	1.2	12.05	0	0.00	12.05	1.2	18,382	0.01%
2019/04/08	1.6	12.10	0	0.00	12.05	1.6	18,303	0.01%
2019/04/02	31	12.02	0	0.00	12.00	31	18,020	0.17%
2019/03/29	0	11.95	5	11.90	12.00	-5	17,538	-0.03%
2019/03/28	1.1	11.75	0	0.00	11.80	1.1	17,402	0.01%
2019/03/27	20	11.78	0	0.00	11.80	20	17,282	0.12%
2019/03/26	1	11.70	0	0.00	11.70	1	17,075	0.01%
2019/03/25	5	11.65	0	0.00	11.70	5	17,207	0.03%
2019/03/22	3.1	11.80	0	0.00	11.80	3.1	17,118	0.02%
2019/03/21	2	11.80	0	0.00	11.80	2	17,114	0.01%
2019/03/20	22.2	11.77	0.3	11.85	11.85	21.9	17,059	0.13%
2019/03/19	12.6	11.91	0	0.00	11.90	12.6	16,686	0.08%
2019/03/13	9	11.88	0	0.00	11.90	9	16,603	0.05%
2019/03/12	12	11.95	0	0.00	11.95	12	16,423	0.07%
2019/03/11	1.4	11.86	5	11.85	11.85	-3.6	16,506	-0.02%
2019/03/08	10.2	11.75	0	0.00	11.75	10.2	16,446	0.06%
2019/03/07	18.3	11.87	10	12.00	11.85	8.3	16,474	0.05%
2019/03/06	50	11.73	2	11.53	11.75	48	15,875	0.30%
2019/03/04	50	11.35	0	0.00	11.35	50	15,342	0.33%
2019/02/26	54	11.40	0	0.00	11.40	54	15,099	0.36%
2019/02/25	150	11.40	1	11.30	11.45	149	14,936	1.00%	大買/鉅額交易
2019/02/22	51	11.25	0	0.00	11.30	51	14,282	0.36%
2019/02/21	1	11.25	0	0.00	11.25	1	14,074	0.01%
2019/02/20	50.2	11.30	0	0.00	11.30	50.2	14,015	0.36%
2019/02/19	0.4	11.25	0	0.00	11.25	0.4	13,912	0.00%
2019/02/18	0.2	11.25	10	11.30	11.25	-9.8	14,073	-0.07%
2019/02/15	0.2	11.20	0	0.00	11.20	0.2	14,233	0.00%
2019/02/14	100	11.25	5	11.25	11.25	95	14,319	0.66%
2019/02/12	0	11.10	0	0.00	11.10	0	13,905	0.00%
2019/02/11	50.4	11.10	0	0.00	11.10	50.4	14,328	0.35%
2019/01/30	5	11.00	0	0.00	11.05	5	14,660	0.03%
2019/01/29	0	0.00	1	11.00	11.00	-1	14,581	-0.01%
2019/01/28	6	11.00	1	11.00	11.00	5	14,562	0.03%
2019/01/22	1	10.80	0	0.00	10.80	1	15,011	0.01%
2019/01/21	0.5	10.90	0	0.00	10.90	0.5	15,035	0.00%
2019/01/18	4	10.80	1	10.85	10.85	3	15,408	0.02%
2019/01/17	1	10.80	0	0.00	10.85	1	15,881	0.01%
2019/01/16	10	10.85	0	0.00	10.80	10	16,606	0.06%
2019/01/15	0.2	10.80	1	10.85	10.80	-0.8	16,783	0.00%
2019/01/14	0	10.75	0	0.00	10.75	0	16,649	0.00%
2019/01/11	10.3	10.75	0	0.00	10.75	10.3	16,931	0.06%
2019/01/10	10.2	10.75	10	10.80	10.80	0.2	17,432	0.00%
2019/01/08	10	10.55	10	10.60	10.60	0	17,816	0.00%
2019/01/07	8	10.60	10	10.55	10.60	-2	18,151	-0.01%
2019/01/04	0.2	10.40	0	0.00	10.35	0.2	18,539	0.00%
2019/01/03	0	0.00	0.3	10.40	10.40	-0.3	19,909	0.00%
2018/12/26	42	10.25	0	0.00	10.20	42	21,371	0.20%
2018/12/25	2	10.25	0	0.00	10.25	2	21,515	0.01%
2018/12/22	0	0.00	0.2	10.30	10.30	-0.2	22,284	0.00%
2018/12/20	0	10.40	0	0.00	10.30	0	22,520	0.00%
2018/12/19	0.7	10.40	0	0.00	10.40	0.7	23,005	0.00%
2018/12/18	20	10.40	10	10.45	10.40	10	23,139	0.04%
2018/12/14	0	10.65	0	0.00	10.65	0	23,098	0.00%
2018/12/13	0.2	10.70	0	0.00	10.75	0.2	23,285	0.00%
2018/12/12	0	10.70	0	0.00	10.70	0	23,488	0.00%
2018/12/11	0.3	10.75	0	0.00	10.75	0.3	23,835	0.00%
2018/12/10	1.2	10.65	2	10.65	10.65	-0.8	24,287	0.00%
2018/12/06	0	10.60	0	0.00	10.60	0	24,943	0.00%
2018/12/05	20.2	10.65	0	0.00	10.70	20.2	25,117	0.08%
2018/11/29	0	0.00	1	10.55	10.55	-1	28,788	0.00%
2018/11/27	3	10.48	0	0.00	10.50	3	29,697	0.01%
2018/11/22	3	10.50	0.1	10.55	10.50	2.9	30,852	0.01%
2018/11/20	0	10.65	0	0.00	10.60	0	31,617	0.00%
2018/11/19	1.5	10.70	1	10.70	10.75	0.5	32,071	0.00%
2018/11/16	0	0.00	2	10.80	10.70	-2	32,595	-0.01%
2018/11/14	0.1	10.75	0	0.00	10.75	0.1	34,115	0.00%
2018/11/13	0	10.60	0	0.00	10.60	0	34,279	0.00%
2018/11/12	0.5	10.60	0	0.00	10.60	0.5	34,308	0.00%
2018/11/06	0	10.25	0	0.00	10.25	0	34,703	0.00%
2018/11/05	0.3	10.25	0	0.00	10.25	0.3	35,367	0.00%
2018/11/02	0	0.00	0.6	10.25	10.25	-0.6	35,425	0.00%
2018/10/29	1	9.99	2	10.15	10.05	-1	35,505	0.00%
2018/10/26	1	9.98	0	0.00	10.05	1	35,975	0.00%
2018/10/25	0	0.00	55	9.99	9.99	-55	35,847	-0.15%
2018/10/24	4	10.10	1	10.05	10.05	3	36,192	0.01%
2018/10/23	1	10.30	0	0.00	10.30	1	35,953	0.00%
2018/10/22	0	10.55	2	10.55	10.55	-2	36,000	-0.01%
2018/10/19	1.5	10.38	104	10.33	10.45	-102.5	36,142	-0.28%	大賣/鉅額交易
2018/10/18	0.2	10.45	73.1	10.35	10.40	-72.9	36,238	-0.20%
2018/10/17	6	10.50	0	0.00	10.50	6	36,104	0.02%
2018/10/16	0	0.00	0.8	10.70	10.65	-0.8	35,901	0.00%
2018/10/15	0	0.00	12	10.69	10.65	-12	35,864	-0.03%
2018/10/12	0.3	10.75	56	10.75	10.70	-55.7	35,651	-0.16%
2018/10/11	7.2	10.66	0	0.00	10.45	7.2	35,340	0.02%
2018/10/09	0.1	11.10	0	0.00	11.10	0.1	34,044	0.00%
2018/10/08	3	10.83	0	0.00	10.95	3	33,828	0.01%
2018/10/05	5.2	10.90	0	0.00	10.85	5.2	33,762	0.02%
2018/10/01	0	0.00	4	11.25	11.25	-4	34,232	-0.01%
2018/09/28	0	0.00	6	11.05	11.10	-6	34,062	-0.02%
2018/09/26	0	0.00	10	11.10	11.05	-10	34,116	-0.03%
2018/09/20	0	10.95	0	0.00	10.95	0	34,227	0.00%
2018/09/19	0.5	10.95	0	0.00	10.95	0.5	34,239	0.00%
2018/09/18	0	0.00	1	10.90	10.85	-1	34,135	0.00%
2018/09/17	0	0.00	2	10.95	10.90	-2	33,966	-0.01%
2018/09/13	0	0.00	6	10.88	10.95	-6	33,336	-0.02%
2018/09/12	0.3	10.75	0.3	10.75	10.70	0	32,950	0.00%
2018/09/11	0	10.60	0	0.00	10.55	0	32,807	0.00%
2018/09/10	3.2	10.55	0	0.00	10.55	3.2	32,732	0.01%
2018/09/07	10	10.75	0	0.00	10.65	10	32,650	0.03%
2018/09/06	8	10.49	0	0.00	10.55	8	32,230	0.02%
2018/09/05	13.2	11.10	7	11.15	11.10	6.2	30,621	0.02%
2018/09/04	2	11.15	10	11.20	11.20	-8	29,357	-0.03%
2018/09/03	11	11.20	0	0.00	11.20	11	29,023	0.04%
2018/08/31	1	11.10	9	11.22	11.10	-8	28,851	-0.03%
2018/08/30	0	0.00	3	11.17	11.10	-3	28,746	-0.01%
2018/08/29	6	11.24	1	11.20	11.20	5	28,626	0.02%
2018/08/28	72	11.27	0	0.00	11.20	72	28,523	0.25%
2018/08/27	26.2	11.25	0	0.00	11.25	26.2	28,033	0.09%
2018/08/24	1.8	10.99	10	10.95	11.05	-8.2	27,687	-0.03%
2018/08/23	14	11.00	0	0.00	11.00	14	28,050	0.05%
2018/08/22	12	10.99	2.4	10.99	11.00	9.6	27,843	0.03%
2018/08/21	0	10.80	40	10.70	10.80	-40	26,787	-0.15%
2018/08/20	2.5	10.50	0	0.00	10.55	2.5	26,148	0.01%
2018/08/16	3	10.32	0	0.00	10.35	3	25,640	0.01%
2018/08/15	43	10.39	0	0.00	10.35	43	25,556	0.17%
2018/08/14	24.4	10.35	0	0.00	10.45	24.4	25,459	0.10%
2018/08/13	0.3	10.40	1.9	10.40	10.40	-1.6	25,417	-0.01%
2018/08/10	1	10.35	0	0.00	10.45	1	24,773	0.00%
2018/08/09	1	10.20	0	0.00	10.25	1	24,163	0.00%
2018/08/08	2	10.25	0	0.00	10.25	2	24,152	0.01%
2018/08/06	0.1	10.10	0	0.00	10.15	0.1	24,187	0.00%
2018/08/02	20	9.99	0	0.00	9.98	20	24,515	0.08%
2018/08/01	0.1	10.10	0	0.00	10.10	0.1	24,181	0.00%
2018/07/31	2	10.00	20	10.00	10.10	-18	24,097	-0.07%
2018/07/30	0	0.00	74	9.94	9.97	-74	23,304	-0.32%
2018/07/27	0	0.00	0.1	9.77	9.77	-0.1	23,027	0.00%
2018/07/25	4	9.75	1	9.75	9.72	3	22,881	0.01%
2018/07/24	20	9.63	20	9.64	9.70	0	23,018	0.00%
2018/07/20	0	9.58	0	0.00	9.58	0	22,650	0.00%
2018/07/19	0.5	9.57	0	0.00	9.57	0.5	22,668	0.00%
2018/07/18	10	9.61	19.5	9.61	9.61	-9.5	22,716	-0.04%
2018/07/17	2	9.58	0	0.00	9.57	2	22,769	0.01%
2018/07/16	2	9.61	0	0.00	9.60	2	22,807	0.01%
2018/07/12	0.2	9.57	0	0.00	9.57	0.2	22,632	0.00%
2018/07/11	10.3	9.44	0	0.00	9.46	10.3	22,515	0.05%
2018/07/10	2	9.42	1	9.45	9.49	1	22,451	0.00%
2018/07/09	0.5	9.30	0	0.00	9.30	0.5	22,191	0.00%
2018/07/06	3	9.25	2	9.20	9.21	1	21,646	0.00%
2018/07/05	2	9.32	0	0.00	9.29	2	21,957	0.01%
2018/07/04	3	9.34	0	0.00	9.38	3	22,200	0.01%
2018/07/03	4	9.39	0	0.00	9.38	4	22,338	0.02%
2018/07/02	4	9.54	0	0.00	9.49	4	22,035	0.02%
2018/06/29	4	9.34	0	0.00	9.41	4	21,560	0.02%
2018/06/28	1	9.41	0	0.00	9.41	1	21,285	0.00%
2018/06/26	8	9.47	0	0.00	9.46	8	21,376	0.04%
2018/06/25	0	0.00	0.3	9.52	9.52	-0.3	21,296	0.00%
2018/06/22	2	9.48	0	0.00	9.47	2	21,444	0.01%
2018/06/20	0.5	9.58	0	0.00	9.58	0.5	21,763	0.00%
2018/06/19	1	9.59	0	0.00	9.56	1	22,657	0.00%
2018/06/15	3	9.66	0	0.00	9.66	3	22,453	0.01%
2018/06/14	13	9.62	0	0.00	9.61	13	22,225	0.06%
2018/06/13	2	9.74	1	9.71	9.71	1	22,044	0.00%
2018/06/12	0	9.76	0	0.00	9.76	0	22,203	0.00%
2018/06/11	1.3	9.82	4	9.78	9.82	-2.7	21,931	-0.01%
2018/06/08	7	9.64	0	0.00	9.69	7	21,642	0.03%
2018/06/06	0	0.00	0.2	9.42	9.44	-0.2	20,754	0.00%
2018/06/05	16.1	9.31	0	0.00	9.31	16.1	20,406	0.08%
2018/05/25	2	9.31	0	0.00	9.30	2	18,877	0.01%
2018/05/22	2	9.29	0	0.00	9.27	2	19,354	0.01%
2018/05/21	5	9.35	0	0.00	9.32	5	19,297	0.03%
2018/05/17	2	9.28	0	0.00	9.30	2	19,223	0.01%
2018/05/16	2	9.26	0	0.00	9.26	2	19,189	0.01%
2018/05/15	12	9.32	5	9.32	9.25	7	19,272	0.04%
2018/05/14	1	9.26	54	9.27	9.28	-53	19,543	-0.27%
2018/05/11	0.3	9.20	47	9.20	9.23	-46.7	19,390	-0.24%
2018/05/10	0	0.00	40	9.13	9.15	-40	19,006	-0.21%
2018/05/09	15	9.07	0	0.00	9.05	15	18,673	0.08%
2018/05/07	0.1	9.04	0	0.00	9.04	0.1	18,757	0.00%
2018/05/04	5	9.02	0	0.00	9.00	5	18,723	0.03%
2018/05/03	2	9.07	1	9.07	9.06	1	18,445	0.01%
2018/05/02	0	0.00	5	9.14	9.12	-5	18,453	-0.03%
2018/04/23	11	8.93	2	8.91	8.93	9	18,153	0.05%
2018/04/20	6	8.87	0	0.00	8.88	6	17,996	0.03%
2018/04/17	7	8.82	0	0.00	8.82	7	18,516	0.04%
2018/04/16	3	8.85	0	0.00	8.87	3	18,549	0.02%
2018/04/13	7	8.88	0	0.00	8.87	7	18,467	0.04%
2018/04/12	3	8.86	30	8.92	8.89	-27	18,466	-0.15%
2018/04/11	15.3	8.90	0	0.00	8.90	15.3	18,271	0.08%
2018/04/10	0.1	8.83	92	8.79	8.84	-91.9	17,584	-0.52%
2018/04/03	0	0.00	90	8.69	8.71	-90	16,589	-0.54%
2018/03/31	20	8.73	0	0.00	8.72	20	16,314	0.12%
2018/03/29	77	8.70	0	0.00	8.70	77	15,882	0.48%
2018/03/23	10	8.70	0	0.00	8.73	10	14,992	0.07%
2018/03/22	90	8.78	5	8.78	8.78	85	14,498	0.59%
2018/03/20	35	8.64	0	0.00	8.65	35	13,308	0.26%
2018/03/19	5	8.67	0	0.00	8.67	5	13,209	0.04%
2018/03/07	30	8.55	1	8.56	8.60	29	12,551	0.23%
2018/03/06	0.1	8.58	0	0.00	8.59	0.1	12,612	0.00%
2018/03/05	62	8.56	0	0.00	8.55	62	12,836	0.48%
2018/03/01	10	8.60	0	0.00	8.69	10	12,770	0.08%
2018/02/27	41	8.64	0	0.00	8.64	41	12,664	0.32%
2018/02/08	0.1	8.42	0	0.00	8.45	0.1	11,322	0.00%
2018/02/07	10	8.45	0	0.00	8.40	10	11,232	0.09%
2018/02/06	0	0.00	0.3	8.36	8.36	-0.3	11,065	0.00%
2018/02/02	20	8.66	0	0.00	8.67	20	10,356	0.19%
2018/01/30	56	8.72	0	0.00	8.67	56	10,216	0.55%
2018/01/29	4	8.77	0	0.00	8.76	4	9,807	0.04%
2018/01/24	1	8.78	0	0.00	8.77	1	9,600	0.01%
2018/01/23	28.1	8.84	15	8.85	8.80	13.1	9,296	0.14%
2018/01/22	20.1	8.81	0	0.00	8.86	20.1	9,163	0.22%
2018/01/18	15	8.85	0	0.00	8.77	15	9,078	0.17%
2018/01/17	50	8.75	0	0.00	8.82	50	8,829	0.57%
2018/01/16	10	8.72	5	8.77	8.78	5	8,638	0.06%
2018/01/15	17	8.79	0	0.00	8.74	17	8,494	0.20%
2018/01/12	3	8.60	10	8.63	8.63	-7	8,014	-0.09%
2018/01/11	0	0.00	0.6	8.53	8.54	-0.6	7,682	-0.01%
2018/01/08	10	8.49	0	0.00	8.50	10	7,520	0.13%
2018/01/05	0.1	8.41	0	0.00	8.44	0.1	7,331	0.00%
2018/01/03	0	0.00	2	8.38	8.40	-2	7,404	-0.03%