臺企銀 (2834)-群益金鼎-開元券商分點個股進出

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
16.15
漲跌
▼0.05
漲幅
-0.31%
成交量
37,485張
產業
上市金融類股
1297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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/19	14.2	15.92	11	15.99	16.15	3.2	25,973	0.01%
2024/04/18	1.5	16.03	42.5	16.09	16.20	-41	25,429	-0.16%
2024/04/17	1	16.00	2	16.03	16.00	-1	25,246	0.00%
2024/04/16	49.5	15.88	3	16.05	15.80	46.5	25,095	0.19%
2024/04/15	9.1	16.04	35	16.10	16.05	-26	24,599	-0.11%
2024/04/12	21.3	16.05	5.1	16.00	16.05	16.1	24,303	0.07%
2024/04/11	3	16.10	25	16.10	16.10	-22	24,153	-0.09%
2024/04/10	0.1	16.15	7	16.15	16.20	-6.9	24,125	-0.03%
2024/04/09	10	16.10	2	16.08	16.10	8	24,050	0.03%
2024/04/08	5.2	16.01	15	15.99	16.05	-9.8	24,003	-0.04%
2024/04/03	3	15.90	5	15.90	15.90	-2	23,789	-0.01%
2024/04/02	49.6	15.93	0	0.00	16.00	49.6	23,700	0.21%
2024/04/01	33.5	16.10	0.5	16.10	16.05	33	23,358	0.14%
2024/03/29	2	16.05	37	16.08	16.15	-35	23,044	-0.15%
2024/03/28	8	15.90	1	15.90	15.90	7	22,583	0.03%
2024/03/27	1	15.90	1	15.85	15.80	0	22,318	0.00%
2024/03/26	7	15.75	1	15.75	15.75	6	21,850	0.03%
2024/03/25	29	15.77	0	15.80	15.75	29	21,596	0.13%
2024/03/22	22	15.78	8	15.79	15.75	14	21,398	0.07%
2024/03/21	6.7	15.75	11	15.70	15.75	-4.4	21,065	-0.02%
2024/03/20	60	15.60	3	15.67	15.55	57	20,641	0.28%
2024/03/19	80.1	15.64	1.4	15.64	15.60	78.7	20,231	0.39%
2024/03/18	193.1	15.82	10	15.75	15.80	183.1	19,440	0.94%	大買/鉅額交易
2024/03/15	116.4	16.25	26.6	16.21	16.35	89.8	18,148	0.49%	大買/
2024/03/14	7	16.55	46.7	16.55	16.55	-39.7	14,994	-0.27%
2024/03/13	2	15.00	61	15.03	15.05	-59	12,874	-0.46%
2024/03/12	20	14.85	41	14.77	14.85	-21	12,265	-0.17%
2024/03/11	4.1	14.62	10	14.60	14.55	-5.9	11,872	-0.05%
2024/03/08	20	14.50	33	14.56	14.60	-13	11,414	-0.11%
2024/03/07	0	0.00	99.2	14.36	14.45	-99.2	10,739	-0.92%
2024/03/06	0	0.00	16	14.24	14.25	-16	10,403	-0.15%
2024/03/05	0.1	14.10	1	14.10	14.15	-0.9	10,760	-0.01%
2024/03/04	0.5	13.95	0	0.00	13.95	0.5	10,473	0.00%
2024/03/01	8	13.95	10.4	13.95	14.00	-2.4	10,426	-0.02%
2024/02/29	1	13.90	7.8	13.91	14.00	-6.8	10,318	-0.07%
2024/02/27	15	13.70	6	13.75	13.75	9	9,824	0.09%
2024/02/26	5	13.55	2	13.60	13.60	3	9,562	0.03%
2024/02/23	0	0.00	1	13.45	13.45	-1	9,457	-0.01%
2024/02/22	0	0.00	22	13.53	13.50	-22	9,608	-0.23%
2024/02/20	0	0.00	1	13.50	13.55	-1	9,731	-0.01%
2024/02/19	0	0.00	1.1	13.40	13.50	-1.1	9,669	-0.01%
2024/02/16	0	0.00	10	13.35	13.40	-10	9,819	-0.10%
2024/02/05	1	13.35	0	0.00	13.35	1	9,709	0.01%
2024/02/02	1.8	13.35	47	13.35	13.40	-45.2	9,728	-0.47%
2024/02/01	3	13.40	1.7	13.32	13.40	1.3	9,735	0.01%
2024/01/31	1.1	13.30	0	0.00	13.35	1.1	9,738	0.01%
2024/01/30	7	13.36	0	0.00	13.30	7	9,713	0.07%
2024/01/29	1.9	13.37	0	0.00	13.45	1.9	9,756	0.02%
2024/01/25	0	0.00	10	13.25	13.30	-10	9,824	-0.10%
2024/01/23	2	13.20	2	13.20	13.20	0	9,920	0.00%
2024/01/22	3	13.15	2	13.18	13.15	1	9,973	0.01%
2024/01/19	6	13.07	50	13.20	13.25	-44	9,922	-0.44%
2024/01/18	10.3	13.25	6.4	13.25	13.20	3.9	10,037	0.04%
2024/01/17	7.1	13.19	10	13.20	13.20	-3	10,044	-0.03%
2024/01/16	4	13.36	27	13.45	13.30	-23	9,931	-0.23%
2024/01/15	32	13.50	1	13.50	13.50	31	9,769	0.32%
2024/01/12	0.1	13.55	0	0.00	13.60	0.1	10,002	0.00%
2024/01/11	8	13.60	0	0.00	13.60	8	10,111	0.08%
2024/01/10	4	13.53	1	13.50	13.50	3	10,203	0.03%
2024/01/09	3	13.55	1	13.55	13.55	2	10,200	0.02%
2024/01/08	0.1	13.60	0	0.00	13.60	0.1	10,201	0.00%
2024/01/05	10.1	13.50	0	0.00	13.55	10.1	10,218	0.10%
2024/01/03	2	13.53	0	0.00	13.55	2	10,351	0.02%
2024/01/02	0	0.00	38	13.70	13.70	-38	10,316	-0.37%
2023/12/29	0.1	13.70	12	13.70	13.70	-11.9	10,266	-0.12%
2023/12/28	2	13.70	12	13.71	13.75	-10	10,416	-0.10%
2023/12/27	0	0.00	20.1	13.67	13.70	-20.1	10,468	-0.19%
2023/12/26	0.2	13.55	23.2	13.60	13.60	-23	10,426	-0.22%
2023/12/25	0	0.00	36	13.55	13.55	-36	10,417	-0.35%
2023/12/22	10	13.50	10	13.55	13.55	0	10,486	0.00%
2023/12/21	3.8	13.51	0	0.00	13.55	3.8	10,577	0.04%
2023/12/20	2	13.58	0	0.00	13.55	2	10,591	0.02%
2023/12/19	0.1	13.60	0	0.00	13.65	0.1	10,582	0.00%
2023/12/18	0.1	13.75	0.3	13.70	13.75	-0.2	10,705	0.00%
2023/12/15	0.1	13.80	2	13.80	13.80	-1.9	10,695	-0.02%
2023/12/14	3	13.85	8	13.74	13.85	-5	10,527	-0.05%
2023/12/13	0.1	13.65	0	0.00	13.70	0.1	10,340	0.00%
2023/12/12	5	13.70	5	13.65	13.70	0	10,418	0.00%
2023/12/11	0.9	13.50	7	13.55	13.70	-6.1	10,417	-0.06%
2023/12/08	0.9	13.50	1	13.55	13.50	-0.1	10,275	0.00%
2023/12/07	0	0.00	1	13.45	13.50	-1	10,224	-0.01%
2023/12/05	1.8	13.42	8	13.43	13.45	-6.2	10,265	-0.06%
2023/12/04	2	13.50	0	0.00	13.50	2	10,276	0.02%
2023/12/01	1	13.55	0	0.00	13.55	1	10,313	0.01%
2023/11/30	4	13.50	0	0.00	13.50	4	10,316	0.04%
2023/11/28	1	13.50	0	0.00	13.55	1	9,719	0.01%
2023/11/27	1	13.50	0	0.00	13.45	1	9,959	0.01%
2023/11/22	1	13.35	0	0.00	13.40	1	10,085	0.01%
2023/11/21	0	0.00	2	13.40	13.45	-2	10,043	-0.02%
2023/11/20	20.4	13.30	0	0.00	13.40	20.4	9,855	0.21%
2023/11/17	0	0.00	3	13.35	13.30	-3	9,792	-0.03%
2023/11/16	1	13.20	23.8	13.20	13.20	-22.8	9,644	-0.24%
2023/11/15	0	0.00	1.4	13.10	13.20	-1.4	9,739	-0.01%
2023/11/14	30	13.00	0	0.00	13.00	30	9,649	0.31%
2023/11/13	10	13.05	10	13.00	13.05	0	9,988	0.00%
2023/11/10	22	13.00	0	0.00	13.00	22	10,603	0.21%
2023/11/09	4	13.09	0	0.00	13.10	4	11,007	0.04%
2023/11/08	66.9	13.07	6.4	13.05	13.10	60.5	11,476	0.53%
2023/11/06	21	13.20	0.9	13.20	13.20	20.1	11,718	0.17%
2023/11/03	3	13.03	3	13.00	13.10	0	11,840	0.00%
2023/11/02	1	12.90	0	0.00	12.90	1	12,187	0.01%
2023/11/01	32	12.80	3	12.83	12.85	29	12,171	0.24%
2023/10/31	2	12.80	0	0.00	12.75	2	12,229	0.02%
2023/10/30	5	12.85	0	0.00	12.85	5	12,456	0.04%
2023/10/27	0	12.85	1	12.80	12.80	-1	12,467	-0.01%
2023/10/26	2	12.75	1	12.75	12.70	1	12,772	0.01%
2023/10/25	6	12.90	0	0.00	12.85	6	12,845	0.05%
2023/10/24	27	12.82	0	0.00	12.80	27	13,276	0.20%
2023/10/23	11	12.90	0	0.00	12.90	11	13,392	0.08%
2023/10/20	29	12.84	200	13.00	13.00	-171	13,534	-1.26%	大賣/鉅額交易
2023/10/19	2.1	13.10	2	13.10	13.05	0.1	13,402	0.00%
2023/10/18	0	13.25	0	0.00	13.20	0	13,425	0.00%
2023/10/17	20	13.25	0	0.00	13.20	20	13,419	0.15%
2023/10/16	0	0.00	1	13.30	13.30	-1	13,598	-0.01%
2023/10/13	35.4	13.31	0	0.00	13.35	35.4	13,918	0.25%
2023/10/06	0	0.00	4.1	13.21	13.25	-4.1	14,117	-0.03%
2023/10/05	11.5	13.05	1	13.05	13.05	10.5	14,290	0.07%
2023/10/04	2	13.05	31.1	13.05	13.00	-29.1	14,432	-0.20%
2023/09/28	10	13.20	0	0.00	13.20	10	14,817	0.07%
2023/09/27	30	13.15	0	0.00	13.15	30	14,913	0.20%
2023/09/26	5	13.20	0	0.00	13.20	5	15,006	0.03%
2023/09/25	0	0.00	1	13.30	13.35	-1	15,014	-0.01%
2023/09/22	25	13.18	0	0.00	13.20	25	15,093	0.17%
2023/09/21	26	13.33	0	0.00	13.25	26	15,103	0.17%
2023/09/20	1	13.45	0	0.00	13.45	1	14,960	0.01%
2023/09/14	10.1	13.55	29	13.60	13.60	-18.9	15,208	-0.12%
2023/09/13	0	0.00	44	13.46	13.45	-44	15,274	-0.29%
2023/09/12	1	13.40	10	13.40	13.40	-9	15,711	-0.06%
2023/09/07	5	13.35	1	13.35	13.35	4	15,850	0.03%
2023/09/06	31	13.40	0	0.00	13.35	31	16,189	0.19%
2023/09/05	10	13.45	0	0.00	13.45	10	16,350	0.06%
2023/09/04	2	13.50	2.1	13.50	13.50	-0.1	16,445	0.00%
2023/09/01	2	13.50	0	0.00	13.45	2	16,718	0.01%
2023/08/31	15	13.48	2	13.53	13.35	13	16,781	0.08%
2023/08/30	1	13.90	0	0.00	13.90	1	16,689	0.01%
2023/08/29	10	13.90	1	13.85	13.90	9	16,603	0.05%
2023/08/28	0.1	13.85	2	13.85	13.85	-1.9	16,659	-0.01%
2023/08/24	0	0.00	5	13.85	13.80	-5	17,196	-0.03%
2023/08/22	0	0.00	0.2	13.80	13.80	-0.2	17,432	0.00%
2023/08/21	0.1	13.80	0	0.00	13.75	0.1	17,541	0.00%
2023/08/17	7.2	13.70	0	0.00	13.65	7.2	17,476	0.04%
2023/08/16	7.3	13.50	11	13.55	13.50	-3.7	17,206	-0.02%
2023/08/15	2.2	13.83	2	13.85	13.80	0.2	16,752	0.00%
2023/08/14	7.2	13.99	5	13.95	13.95	2.2	16,693	0.01%
2023/08/11	3	14.20	9.7	14.25	14.20	-6.7	16,535	-0.04%
2023/08/10	0	0.00	5.5	14.20	14.25	-5.5	16,533	-0.03%
2023/08/09	1	14.15	0.1	14.15	14.20	0.9	16,585	0.01%
2023/08/08	43	14.16	0	0.00	14.15	43	16,420	0.26%
2023/08/04	0	0.00	1	14.30	14.30	-1	16,266	-0.01%
2023/08/02	10	14.36	1.1	14.26	14.25	8.9	16,308	0.05%
2023/07/31	2	14.40	0.1	14.50	14.40	1.9	16,196	0.01%
2023/07/28	1	14.35	0	0.00	14.45	1	15,895	0.01%
2023/07/27	0	0.00	9	14.49	14.50	-9	15,738	-0.06%
2023/07/26	2	14.28	7	14.29	14.30	-5	15,432	-0.03%
2023/07/25	2	14.10	0	0.00	14.15	2	15,296	0.01%
2023/07/24	7	14.10	0	0.00	14.10	7	15,144	0.05%
2023/07/21	0	0.00	0.3	14.25	14.25	-0.3	15,017	0.00%
2023/07/20	12	14.25	3	14.25	14.25	9	15,085	0.06%
2023/07/19	3	14.23	7	14.35	14.25	-4	15,029	-0.03%
2023/07/18	8	14.22	5	14.30	14.30	3	14,937	0.02%
2023/07/17	0	0.00	10	14.20	14.20	-10	14,741	-0.07%
2023/07/14	0	0.00	5	14.10	14.10	-5	14,680	-0.03%
2023/07/12	2.2	14.10	4	14.15	14.05	-1.9	14,756	-0.01%
2023/07/11	2	14.15	0	0.00	14.20	2	14,772	0.01%
2023/07/10	0	0.00	8.9	14.10	14.15	-8.9	14,848	-0.06%
2023/07/07	12.2	13.95	0.3	14.05	14.05	11.9	15,060	0.08%
2023/07/06	4	14.13	38.1	14.17	14.10	-34.1	15,328	-0.22%
2023/07/04	0	0.00	150.8	14.25	14.30	-150.8	15,200	-0.99%	大賣/鉅額交易
2023/06/30	1	14.20	11.1	14.22	14.25	-10.1	15,665	-0.06%
2023/06/29	4	14.20	0	0.00	14.20	4	15,681	0.03%
2023/06/28	0	0.00	10	14.10	14.20	-10	15,748	-0.06%
2023/06/27	0	0.00	25	14.11	14.10	-25	15,799	-0.16%
2023/06/26	7	14.10	11	14.10	14.10	-4	15,936	-0.03%
2023/06/21	2	14.15	0.1	14.15	14.20	1.9	16,064	0.01%
2023/06/20	0	0.00	32.8	14.16	14.20	-32.8	16,188	-0.20%
2023/06/19	0	0.00	20	14.05	14.10	-20	16,521	-0.12%
2023/06/16	8.2	14.18	101	14.13	14.10	-92.8	17,043	-0.54%	大賣/
2023/06/15	0	0.00	5.2	14.25	14.30	-5.2	17,340	-0.03%
2023/06/14	2	14.25	0.3	14.25	14.30	1.7	18,580	0.01%
2023/06/13	10	14.25	18.2	14.25	14.25	-8.2	22,190	-0.04%
2023/06/12	3	14.32	6	14.30	14.25	-3	22,395	-0.01%
2023/06/07	0	0.00	3	14.20	14.25	-3	23,254	-0.01%
2023/06/06	1	14.10	0	0.00	14.10	1	23,226	0.00%
2023/06/05	0	0.00	79.3	14.12	14.15	-79.3	23,292	-0.34%
2023/06/02	3.5	14.00	0	0.00	14.00	3.5	23,192	0.02%
2023/06/01	4.1	14.00	0.1	14.00	14.00	4	23,304	0.02%
2023/05/31	11	13.96	0	0.00	14.10	11	23,959	0.05%
2023/05/30	20.2	14.01	0	0.00	13.95	20.2	24,096	0.08%
2023/05/29	3	14.10	3	14.05	14.10	0	24,780	0.00%
2023/05/26	5	14.05	10	14.06	14.05	-5	25,304	-0.02%
2023/05/25	1	14.05	3	14.05	14.05	-2	26,087	-0.01%
2023/05/24	2.2	14.10	0	0.00	14.15	2.2	26,755	0.01%
2023/05/23	0	0.00	3.4	14.25	14.25	-3.4	26,782	-0.01%
2023/05/22	1	14.20	5	14.25	14.25	-4	27,071	-0.01%
2023/05/19	1	14.20	0	0.00	14.20	1	27,058	0.00%
2023/05/18	0	0.00	6	14.25	14.25	-6	27,030	-0.02%
2023/05/17	0	0.00	3	14.10	14.10	-3	26,873	-0.01%
2023/05/16	40	14.00	0.4	14.00	14.00	39.6	26,805	0.15%
2023/05/15	3	13.90	2	13.80	13.90	1	27,224	0.00%
2023/05/12	2	13.85	6	13.85	13.85	-4	27,201	-0.01%
2023/05/11	0	0.00	8	13.90	13.90	-8	27,265	-0.03%
2023/05/09	21	14.05	0	0.00	14.00	21	27,606	0.08%
2023/05/08	60	14.11	3	14.05	14.05	57	27,581	0.21%
2023/05/05	0	0.00	58	14.00	14.05	-58	27,759	-0.21%
2023/05/04	10	14.00	0	0.00	14.00	10	27,817	0.04%
2023/05/03	2	13.95	0	0.00	13.95	2	27,939	0.01%
2023/05/02	0	0.00	4	14.00	14.05	-4	28,106	-0.01%
2023/04/28	0	0.00	5.1	13.90	13.95	-5.1	28,418	-0.02%
2023/04/27	6	13.81	7	13.85	13.90	-1	28,449	0.00%
2023/04/26	5	13.85	0	0.00	13.90	5	28,829	0.02%
2023/04/25	7	13.88	4	13.83	13.85	3	28,906	0.01%
2023/04/24	6	13.85	3	13.85	13.90	3	28,892	0.01%
2023/04/21	0	0.00	5	13.85	13.80	-5	29,097	-0.02%
2023/04/20	0.2	13.75	17	13.77	13.80	-16.9	29,579	-0.06%
2023/04/19	0	0.00	4	13.90	13.85	-4	30,165	-0.01%
2023/04/18	0.2	13.86	11	13.89	13.90	-10.8	30,042	-0.04%
2023/04/17	17	13.90	19	13.90	13.95	-2	29,966	-0.01%
2023/04/14	0	0.00	10	13.85	13.95	-10	29,827	-0.03%
2023/04/13	2	13.90	11	13.90	13.95	-9	29,723	-0.03%
2023/04/12	11.1	13.90	350	13.85	13.85	-338.9	29,626	-1.14%	大賣/鉅額交易
2023/04/11	5	13.78	8.1	13.78	13.80	-3.1	29,431	-0.01%
2023/04/10	0.1	13.45	0	0.00	13.45	0.1	29,026	0.00%
2023/04/07	12	13.46	1	13.45	13.40	11.1	29,014	0.04%
2023/04/06	2	13.35	3	13.40	13.45	-1	28,917	0.00%
2023/03/31	5	13.39	71	13.38	13.45	-66	28,685	-0.23%
2023/03/29	1	13.20	1	13.25	13.25	0	28,289	0.00%
2023/03/28	0	13.20	1	13.25	13.25	-1	28,379	0.00%
2023/03/27	20	13.05	1	13.10	13.20	19	28,513	0.07%
2023/03/24	10	13.15	6	13.18	13.20	4	28,595	0.01%
2023/03/23	3	13.23	6	13.21	13.30	-3	28,463	-0.01%
2023/03/22	3	13.35	2	13.25	13.30	1	28,483	0.00%
2023/03/21	19	13.19	63	13.19	13.25	-44	28,224	-0.16%
2023/03/20	31	12.95	17	12.88	12.95	14	27,781	0.05%
2023/03/17	38	12.73	14	12.75	12.80	24	27,322	0.09%
2023/03/16	518.8	12.83	31	12.74	12.70	487.8	26,504	1.84%	大買/鉅額交易
2023/03/15	1.2	14.05	5.2	14.05	14.00	-4	23,843	-0.02%
2023/03/14	17.7	14.06	0	0.00	14.05	17.7	24,110	0.07%
2023/03/13	15	14.18	10	14.25	14.30	5	23,728	0.02%
2023/03/10	23	14.45	0	0.00	14.50	23	23,591	0.10%
2023/03/09	11	14.55	0	0.00	14.65	11	24,567	0.04%
2023/03/08	157	14.60	0.4	14.60	14.65	156.6	31,210	0.50%	大買/鉅額交易
2023/03/07	2	14.60	9	14.56	14.60	-7	31,561	-0.02%
2023/03/06	9	14.46	0.3	14.50	14.50	8.7	31,889	0.03%
2023/03/03	10.1	14.35	21	14.37	14.40	-10.9	32,117	-0.03%
2023/03/02	23.8	14.58	23	14.77	14.65	0.8	31,913	0.00%
2023/03/01	3	14.85	35	14.75	14.80	-32	31,936	-0.10%
2023/02/24	0	14.35	18	14.33	14.40	-18	31,427	-0.06%
2023/02/23	9.1	14.45	44	14.44	14.40	-34.9	31,242	-0.11%
2023/02/22	86	14.05	27	14.20	14.20	59	30,649	0.19%
2023/02/21	12	13.92	3.1	13.95	13.95	8.9	30,113	0.03%
2023/02/20	11	13.99	16.4	13.96	14.00	-5.4	30,767	-0.02%
2023/02/17	0	0.00	1	13.75	13.80	-1	30,761	0.00%
2023/02/16	6	13.72	1.1	13.75	13.70	4.9	31,054	0.02%
2023/02/15	12	13.69	1	13.65	13.70	11	31,915	0.03%
2023/02/14	3	13.80	11	13.75	13.80	-8	32,032	-0.02%
2023/02/13	5	13.50	23	13.58	13.75	-18	32,530	-0.06%
2023/02/09	0	13.35	0	0.00	13.35	0	32,615	0.00%
2023/02/08	5	13.37	0	0.00	13.35	5	32,683	0.02%
2023/02/07	7	13.48	13	13.44	13.40	-6	32,751	-0.02%
2023/02/06	3	13.17	0	0.00	13.15	3	32,462	0.01%
2023/02/03	18	13.16	5.3	13.23	13.25	12.7	32,754	0.04%
2023/02/02	8	13.26	6	13.25	13.25	2	32,713	0.01%
2023/02/01	7	13.34	0	0.00	13.35	7	32,824	0.02%
2023/01/31	9.2	13.42	8	13.46	13.35	1.2	32,899	0.00%
2023/01/30	0	13.45	6	13.49	13.55	-6	32,867	-0.02%
2023/01/17	0	13.40	8	13.47	13.45	-8	32,782	-0.02%
2023/01/16	0	0.00	4	13.46	13.45	-4	32,943	-0.01%
2023/01/13	1	13.30	1.1	13.30	13.30	-0.1	33,036	0.00%
2023/01/12	3	13.25	0	0.00	13.30	3	33,731	0.01%
2023/01/11	2.3	13.40	28	13.42	13.35	-25.8	33,883	-0.08%
2023/01/10	0	0.00	2.5	13.29	13.35	-2.5	33,922	-0.01%
2023/01/09	2	13.10	38	13.15	13.20	-36	34,169	-0.11%
2023/01/06	0	12.95	6	12.95	12.95	-6	33,944	-0.02%
2023/01/05	0	0.00	20	13.00	13.00	-20	34,894	-0.06%
2023/01/04	1	13.00	30	13.00	12.95	-29	35,213	-0.08%
2023/01/03	0	12.94	1	12.95	13.00	-1	35,608	0.00%
2022/12/30	1	13.00	2	12.90	12.95	-1	35,721	0.00%
2022/12/29	1	12.85	0	0.00	12.85	1	36,228	0.00%
2022/12/28	5	12.89	0	0.00	12.90	5	36,336	0.01%
2022/12/27	0	0.00	3	13.00	12.95	-3	36,603	-0.01%
2022/12/26	0	0.00	2	12.95	12.90	-2	36,887	-0.01%
2022/12/23	1	12.90	0	0.00	12.90	1	37,208	0.00%
2022/12/21	2	12.90	0	0.00	12.90	2	38,268	0.01%
2022/12/20	3	13.00	0	0.00	13.00	3	38,560	0.01%
2022/12/19	0	13.00	39	13.01	13.10	-39	38,902	-0.10%
2022/12/16	0	0.00	14.9	12.96	13.05	-14.9	39,253	-0.04%
2022/12/15	0	12.95	11	12.95	12.95	-11	39,758	-0.03%
2022/12/14	0	0.00	2	13.00	13.00	-2	39,966	-0.01%
2022/12/13	1	13.00	0	0.00	12.90	1	39,996	0.00%
2022/12/12	5	12.90	14.1	12.98	13.00	-9.1	39,892	-0.02%
2022/12/09	4	12.84	14	12.95	13.00	-10	39,932	-0.03%
2022/12/08	38	12.84	0.4	12.80	12.75	37.7	39,854	0.09%
2022/12/07	1	13.00	63.5	13.03	13.05	-62.5	39,843	-0.16%
2022/12/06	24	12.70	99	12.85	12.85	-75	39,997	-0.19%
2022/12/05	1	12.80	5	12.80	12.75	-4	40,374	-0.01%
2022/12/02	2	12.83	1.6	12.82	12.90	0.4	40,494	0.00%
2022/12/01	23	12.93	19	12.94	13.00	4	40,339	0.01%
2022/11/30	12	12.82	20.8	12.94	13.10	-8.8	39,172	-0.02%
2022/11/29	40	12.65	0	0.00	12.65	40	32,392	0.12%
2022/11/28	20	12.69	50	12.62	12.70	-30	32,085	-0.09%
2022/11/25	1	12.65	104	12.65	12.60	-103	31,790	-0.32%	大賣/鉅額交易
2022/11/24	5	12.68	5	12.68	12.65	0	31,530	0.00%
2022/11/23	1	12.75	1	12.80	12.75	0	31,243	0.00%
2022/11/22	5	12.75	50	12.80	12.75	-45	31,072	-0.14%
2022/11/21	0	0.00	1	12.75	12.75	-1	30,788	0.00%
2022/11/18	3	12.70	3	12.70	12.65	0	30,589	0.00%
2022/11/17	2	12.60	0	0.00	12.65	2	30,543	0.01%
2022/11/16	2	12.62	7	12.74	12.55	-5	30,357	-0.02%
2022/11/15	4	12.55	0	0.00	12.55	4	29,658	0.01%
2022/11/14	1	12.60	0	0.00	12.60	1	29,585	0.00%
2022/11/11	20	12.60	25	12.60	12.60	-5	29,497	-0.02%
2022/11/10	1	12.35	1.6	12.43	12.40	-0.6	28,694	0.00%
2022/11/09	9	12.56	0.3	12.45	12.45	8.7	28,685	0.03%
2022/11/08	0	0.00	2	12.35	12.40	-2	28,618	-0.01%
2022/11/04	5	12.00	0	0.00	12.00	5	29,449	0.02%
2022/11/02	3	11.95	0	0.00	12.00	3	29,917	0.01%
2022/10/28	3	11.97	13	12.15	11.95	-10	29,733	-0.03%
2022/10/27	2	12.10	0	0.00	12.15	2	29,723	0.01%
2022/10/26	0	0.00	7	12.20	12.15	-7	30,098	-0.02%
2022/10/25	2	12.10	0	0.00	12.10	2	30,738	0.01%
2022/10/24	5	12.10	5	12.15	12.15	0	30,913	0.00%
2022/10/21	0	0.00	10	12.04	12.05	-10	31,132	-0.03%
2022/10/20	7.3	11.71	2	11.65	11.70	5.3	30,880	0.02%
2022/10/19	1.4	11.97	0	0.00	11.85	1.4	30,356	0.00%
2022/10/18	8	11.90	0	0.00	12.00	8	30,391	0.03%
2022/10/17	29	11.77	11	11.75	11.90	18	30,381	0.06%
2022/10/14	0	0.00	10	12.45	12.30	-10	29,670	-0.03%
2022/10/13	13	12.38	16	12.30	12.30	-3	29,490	-0.01%
2022/10/12	1	12.70	24	12.71	12.75	-23	28,844	-0.08%
2022/10/11	4	12.64	26	12.65	12.65	-22	28,717	-0.08%
2022/10/06	2	12.80	66	12.79	12.85	-64	28,387	-0.23%
2022/10/05	6.1	12.64	0	0.00	12.65	6.1	28,018	0.02%
2022/10/04	1.3	12.64	18	12.60	12.60	-16.7	27,977	-0.06%
2022/10/03	3	12.48	10	12.55	12.55	-7	27,645	-0.03%
2022/09/30	1.7	12.60	13	12.58	12.60	-11.3	27,632	-0.04%
2022/09/29	2	12.50	18	12.59	12.65	-16	27,574	-0.06%
2022/09/28	6	12.56	2	12.50	12.45	4	27,384	0.01%
2022/09/27	11	12.59	5	12.61	12.70	6	26,904	0.02%
2022/09/26	7	12.61	40	12.59	12.70	-33	26,817	-0.12%
2022/09/23	4	12.73	1	12.80	12.80	3	26,909	0.01%
2022/09/22	2	12.45	31	12.71	12.80	-29	26,598	-0.11%
2022/09/21	5.1	12.50	2.2	12.45	12.55	3	25,918	0.01%
2022/09/20	2	12.40	10	12.40	12.45	-8	25,696	-0.03%
2022/09/19	1	12.35	3	12.37	12.35	-2	25,589	-0.01%
2022/09/16	8	12.40	5	12.40	12.40	3	25,776	0.01%
2022/09/15	2.1	12.40	0.5	12.40	12.40	1.6	25,850	0.01%
2022/09/14	10.1	12.28	0.1	12.35	12.30	10	25,889	0.04%
2022/09/13	41.9	12.45	6.1	12.38	12.35	35.9	25,796	0.14%
2022/09/12	12.9	12.71	0	0.00	12.70	12.9	25,451	0.05%
2022/09/08	0	0.00	4.1	12.91	12.95	-4.1	25,411	-0.02%
2022/09/07	8.6	12.79	3.2	12.77	12.80	5.4	25,755	0.02%
2022/09/06	1	12.85	0	0.00	12.85	1	25,666	0.00%
2022/09/05	4	12.80	0	0.00	12.85	4	25,927	0.02%
2022/09/02	16	12.84	10	12.83	12.85	6	26,181	0.02%
2022/09/01	118	12.76	0	0.00	12.80	118	26,109	0.45%	大買/鉅額交易
2022/08/31	16	12.85	3	12.85	12.85	13	25,965	0.05%
2022/08/30	3	12.75	15	12.75	12.85	-12	25,837	-0.05%
2022/08/29	22	12.69	11	12.69	12.80	11	25,673	0.04%
2022/08/26	13	12.80	2	12.75	12.75	11	25,500	0.04%
2022/08/25	15	12.75	10	12.80	12.75	5	25,546	0.02%
2022/08/24	12	12.67	7	12.65	12.65	5	25,672	0.02%
2022/08/23	5	12.50	2.1	12.50	12.50	2.9	25,666	0.01%
2022/08/22	8	12.53	1	12.55	12.55	7	26,045	0.03%
2022/08/19	12	12.55	1	12.55	12.55	11	26,201	0.04%
2022/08/18	16	12.63	4	12.64	12.60	12	26,129	0.05%
2022/08/17	3	12.75	0	0.00	12.70	3	26,044	0.01%
2022/08/16	6	12.66	3	12.65	12.70	3	26,263	0.01%
2022/08/15	7	12.86	6	12.81	12.80	1	26,302	0.00%
2022/08/12	0.1	12.90	14	12.94	12.95	-13.9	25,890	-0.05%
2022/08/11	30	12.85	48	12.87	12.95	-18	25,664	-0.07%
2022/08/10	7	12.50	2	12.50	12.55	5	25,217	0.02%
2022/08/08	1	12.15	3	12.20	12.20	-2	25,289	-0.01%
2022/08/05	1	12.10	2	12.05	12.20	-1	25,866	0.00%
2022/08/04	0	0.00	9	11.88	12.00	-9	26,426	-0.03%
2022/08/03	29	11.95	1.9	11.95	11.90	27.1	26,604	0.10%
2022/08/02	13.4	12.00	5	12.02	12.00	8.4	27,434	0.03%
2022/08/01	43	12.46	6	12.49	12.50	37	28,609	0.13%
2022/07/29	16	12.37	6	12.39	12.40	10	28,753	0.03%
2022/07/28	2	12.40	9	12.36	12.40	-7	29,063	-0.02%
2022/07/27	1	12.15	2	12.18	12.25	-1	28,714	0.00%
2022/07/26	2	12.18	12	12.15	12.20	-10	28,726	-0.03%
2022/07/25	1	12.05	21	12.11	12.20	-20	28,886	-0.07%
2022/07/22	16	11.94	37	11.97	12.00	-21	29,133	-0.07%
2022/07/21	0.1	11.80	0	0.00	11.80	0.1	29,771	0.00%
2022/07/20	4.2	11.79	49	11.83	11.70	-44.8	30,255	-0.15%
2022/07/19	4.1	11.85	1	11.70	11.75	3.1	31,332	0.01%
2022/07/18	4	11.60	6.3	11.60	11.60	-2.3	33,225	-0.01%
2022/07/15	29	11.49	0	0.00	11.45	29	33,496	0.09%
2022/07/14	1	11.55	0	0.00	11.60	1	34,212	0.00%
2022/07/13	11	11.55	0	0.00	11.55	11	34,828	0.03%
2022/07/12	12.1	11.40	1	11.40	11.45	11.1	36,695	0.03%
2022/07/11	1	11.50	0	0.00	11.50	1	37,752	0.00%
2022/07/08	17	11.64	4	11.53	11.50	13	40,259	0.03%
2022/07/07	3	11.35	0	0.00	11.35	3	41,252	0.01%
2022/07/06	10	11.45	2	11.30	11.30	8	43,611	0.02%
2022/07/05	0	0.00	26	11.50	11.55	-26	46,829	-0.06%
2022/07/04	2	11.25	2	11.30	11.35	0	49,139	0.00%
2022/07/01	34	11.28	1	11.30	11.30	33	52,166	0.06%
2022/06/30	2	11.60	6	11.55	11.55	-4	53,085	-0.01%
2022/06/29	6	11.76	0	0.00	11.80	6	53,692	0.01%
2022/06/28	5	11.79	1	11.85	11.75	4	54,521	0.01%
2022/06/27	0	0.00	12	11.89	11.85	-12	55,479	-0.02%
2022/06/24	2	11.75	30	11.82	11.80	-28	56,383	-0.05%
2022/06/23	6	11.79	2.3	11.75	11.75	3.7	57,833	0.01%
2022/06/22	4	11.70	0	0.00	11.70	4	58,833	0.01%
2022/06/21	1	11.75	15	11.83	11.90	-14	59,701	-0.02%
2022/06/20	25.1	11.69	43	11.80	11.55	-18	61,376	-0.03%
2022/06/17	40.3	11.92	17	12.03	11.95	23.3	61,274	0.04%
2022/06/16	4	12.34	37	12.36	12.20	-33	62,224	-0.05%
2022/06/15	51	12.25	0	0.00	12.25	51	63,451	0.08%
2022/06/14	30	12.19	3	12.13	12.20	27	63,815	0.04%
2022/06/13	4.1	11.98	0	0.00	12.00	4.1	63,799	0.01%
2022/06/10	0	0.00	1	12.10	12.15	-1	63,772	0.00%
2022/06/08	3	12.12	2	12.15	12.15	1	64,113	0.00%
2022/06/07	0.1	12.15	3	12.10	12.10	-2.9	64,608	0.00%
2022/06/06	11	12.15	0	0.00	12.20	11	65,264	0.02%
2022/06/02	0.1	12.10	1	12.10	12.10	-0.9	66,074	0.00%
2022/06/01	3.2	12.13	1	12.35	12.10	2.2	67,225	0.00%
2022/05/30	5	12.40	54	12.45	12.50	-49	67,580	-0.07%
2022/05/27	0	0.00	7	12.25	12.30	-7	67,699	-0.01%
2022/05/26	50	12.15	4.5	12.10	12.10	45.5	68,364	0.07%
2022/05/25	1	12.10	10	12.00	12.10	-9	69,034	-0.01%
2022/05/24	4	12.23	7.3	12.21	12.10	-3.3	70,115	0.00%
2022/05/23	0	0.00	5	12.06	12.05	-5	70,133	-0.01%
2022/05/20	11	12.01	1	12.05	12.00	10	70,981	0.01%
2022/05/19	4	11.85	1	11.90	11.95	3	71,285	0.00%
2022/05/18	17	12.04	26.4	12.08	12.10	-9.4	71,812	-0.01%
2022/05/17	1	11.70	8	11.79	11.85	-7	73,342	-0.01%
2022/05/16	8	11.56	12	11.76	11.85	-4	73,675	-0.01%
2022/05/13	11	11.49	39.8	11.52	11.50	-28.8	73,941	-0.04%
2022/05/12	25.3	11.42	23	11.46	11.40	2.3	75,124	0.00%
2022/05/11	10	11.90	0	0.00	11.85	10	76,703	0.01%
2022/05/10	15	11.75	39	11.90	11.90	-24	76,668	-0.03%
2022/05/09	22	11.73	16.1	11.80	11.65	5.9	75,733	0.01%
2022/05/06	63.1	12.10	46	12.23	12.15	17.1	74,503	0.02%
2022/05/05	6	12.45	11	12.57	12.45	-5	74,101	-0.01%
2022/05/04	1	12.75	13	12.65	12.65	-12	73,468	-0.02%
2022/05/03	14	12.65	23.1	12.61	12.65	-9.1	73,638	-0.01%
2022/04/29	5	12.74	6	12.83	12.75	-1	73,948	0.00%
2022/04/28	2	12.65	18	12.63	12.70	-16	73,954	-0.02%
2022/04/27	8	12.70	23	12.65	12.60	-15	73,848	-0.02%
2022/04/26	25	12.90	30	12.95	12.90	-5	73,441	-0.01%
2022/04/25	159	12.89	36.2	12.84	12.80	122.8	73,357	0.17%	大買/鉅額交易
2022/04/22	70	12.75	533	12.73	13.15	-463	72,550	-0.64%	大賣/鉅額交易
2022/04/21	14	12.41	14	12.48	12.50	0	71,267	0.00%
2022/04/20	10	12.48	36	12.45	12.70	-26	72,078	-0.04%
2022/04/19	6.4	12.64	5	12.62	12.60	1.4	72,110	0.00%
2022/04/18	537.2	12.52	52	12.65	12.55	485.2	73,264	0.66%	大買/鉅額交易
2022/04/15	22	13.07	65	13.08	13.10	-43	71,864	-0.06%
2022/04/14	109	13.18	224	13.06	13.05	-115	71,552	-0.16%	大買/大賣/鉅額交易
2022/04/13	78	13.58	123	13.59	13.60	-45	69,236	-0.06%	大賣/
2022/04/12	114	13.75	21	13.73	13.70	93	68,126	0.14%	大買/
2022/04/11	186	14.21	86.4	14.23	14.25	99.6	65,855	0.15%	大買/
2022/04/08	24	13.49	447.8	13.76	13.85	-423.8	62,694	-0.68%	大賣/鉅額交易
2022/04/07	160.2	13.52	38.1	13.52	13.20	122.1	60,620	0.20%	大買/鉅額交易
2022/04/06	40	13.30	37	13.23	13.40	3	57,848	0.01%
2022/04/01	105	13.02	28	12.92	12.95	77	56,666	0.14%	大買/
2022/03/31	83	12.90	34	12.95	12.85	49	55,887	0.09%
2022/03/30	28.4	12.78	57	12.80	12.85	-28.6	55,075	-0.05%
2022/03/29	79	12.98	6	12.94	12.90	73	54,101	0.13%
2022/03/28	28	12.71	120.4	12.77	12.95	-92.4	53,147	-0.17%	大賣/
2022/03/25	149	12.56	27	12.59	12.60	122	51,543	0.24%	大買/鉅額交易
2022/03/24	24	12.68	57	12.66	12.75	-33	50,376	-0.07%
2022/03/23	56	12.66	44.1	12.60	12.70	11.9	49,443	0.02%
2022/03/22	37	12.12	7	12.10	12.20	30	47,518	0.06%
2022/03/21	135	11.95	132.5	12.10	12.10	2.5	46,878	0.01%	大買/大賣/
2022/03/18	7	11.86	27.5	11.74	11.75	-20.5	45,209	-0.05%
2022/03/17	27.6	11.45	8	11.41	11.45	19.6	43,396	0.05%
2022/03/16	13	11.28	6.2	11.30	11.30	6.8	42,969	0.02%
2022/03/15	10	11.20	5	11.23	11.30	5	42,664	0.01%
2022/03/14	35.1	11.27	3	11.25	11.25	32.1	42,591	0.08%
2022/03/11	8	11.17	0	0.00	11.15	8	42,403	0.02%
2022/03/10	3	11.27	33.1	11.20	11.20	-30.1	42,316	-0.07%
2022/03/09	37	10.99	0	0.00	10.95	37	41,911	0.09%
2022/03/08	6.7	10.83	32	10.77	10.75	-25.3	41,269	-0.06%
2022/03/07	56	10.91	3	10.90	10.95	53	40,489	0.13%
2022/03/04	34	11.26	0	0.00	11.25	34	39,562	0.09%
2022/03/03	11.3	11.41	5	11.40	11.40	6.3	39,500	0.02%
2022/03/02	30	11.33	1	11.35	11.45	29	39,333	0.07%
2022/03/01	124	11.38	15.1	11.37	11.40	108.9	38,924	0.28%	大買/鉅額交易
2022/02/25	9.8	11.04	112	11.06	11.10	-102.2	38,241	-0.27%	大賣/鉅額交易
2022/02/24	55	11.07	29	11.13	11.10	26	37,697	0.07%
2022/02/23	3	11.25	2	11.30	11.30	1	36,765	0.00%
2022/02/22	77.2	11.25	15	11.30	11.25	62.2	36,958	0.17%
2022/02/21	17	11.51	10.4	11.50	11.55	6.6	37,209	0.02%
2022/02/18	6	11.57	23	11.62	11.60	-17	37,487	-0.05%
2022/02/17	14	11.58	185	11.59	11.50	-171	36,858	-0.46%	大賣/鉅額交易
2022/02/16	7	11.23	5	11.27	11.20	2	35,204	0.01%
2022/02/15	21	11.21	10	11.21	11.20	11	34,749	0.03%
2022/02/14	62	11.14	64.5	11.14	11.20	-2.5	33,942	-0.01%
2022/02/11	18	10.87	108.2	11.04	11.15	-90.2	32,137	-0.28%	大賣/
2022/02/10	10	10.63	0	0.00	10.60	10	29,808	0.03%
2022/02/09	11	10.65	1	10.80	10.65	10	29,472	0.03%
2022/02/08	17	10.66	69.1	10.68	10.70	-52.1	29,376	-0.18%
2022/02/07	21	10.46	79	10.46	10.50	-58	28,942	-0.20%
2022/01/26	1	10.30	17	10.35	10.30	-16	28,407	-0.06%
2022/01/25	30	10.25	0	0.00	10.25	30	28,342	0.11%
2022/01/24	24	10.30	24	10.35	10.35	0	28,096	0.00%
2022/01/21	6	10.35	10	10.35	10.35	-4	27,713	-0.01%
2022/01/20	1	10.40	38	10.39	10.50	-37	27,290	-0.14%
2022/01/19	30	10.63	26	10.51	10.50	4	26,904	0.01%
2022/01/18	3	10.73	10	10.73	10.70	-7	26,424	-0.03%
2022/01/17	4	10.65	41	10.72	10.65	-37	25,951	-0.14%
2022/01/14	22	10.73	96.4	10.74	10.75	-74.4	25,421	-0.29%
2022/01/13	56	10.72	22	10.69	10.85	34	24,736	0.14%
2022/01/12	15	10.53	34.6	10.53	10.55	-19.6	23,544	-0.08%
2022/01/11	16	10.49	87	10.46	10.50	-71	22,728	-0.31%
2022/01/10	31	10.12	59.3	10.15	10.20	-28.3	21,019	-0.13%
2022/01/07	61	9.98	46.2	9.99	10.00	14.8	20,423	0.07%
2022/01/06	26	9.91	7	9.91	9.92	19	19,555	0.10%
2022/01/05	1	9.88	4	9.89	9.89	-3	19,409	-0.02%
2022/01/04	20	9.82	20	9.84	9.84	0	19,371	0.00%
2022/01/03	26	9.88	4	9.86	9.87	22	19,063	0.12%
2021/12/30	23	9.94	22.5	9.99	9.90	0.5	18,894	0.00%
2021/12/29	2	9.98	27	9.93	9.96	-25	18,786	-0.13%
2021/12/28	0	0.00	62	9.89	9.90	-62	18,418	-0.34%
2021/12/27	25	9.80	12.6	9.80	9.81	12.4	18,088	0.07%
2021/12/24	12	9.77	20	9.79	9.78	-8	18,340	-0.04%
2021/12/23	14	9.71	0	0.00	9.75	14	18,275	0.08%
2021/12/22	36	9.72	0	0.00	9.73	36	18,373	0.20%
2021/12/21	24	9.69	0	0.00	9.70	24	18,387	0.13%
2021/12/20	0	0.00	0.1	9.66	9.66	-0.1	18,381	0.00%
2021/12/17	3	9.67	1.1	9.65	9.65	1.9	18,493	0.01%
2021/12/16	5	9.63	3	9.64	9.64	2	18,590	0.01%
2021/12/15	5	9.63	0	0.00	9.63	5	18,942	0.03%
2021/12/14	58	9.65	0	0.00	9.64	58	19,213	0.30%
2021/12/13	54	9.73	0	0.00	9.71	54	19,453	0.28%
2021/12/10	50	9.75	1	9.73	9.74	49	19,431	0.25%
2021/12/09	5.2	9.75	2	9.75	9.76	3.2	19,562	0.02%
2021/12/08	4	9.75	0	0.00	9.76	4	19,575	0.02%
2021/12/07	1	9.64	3.3	9.64	9.73	-2.3	19,505	-0.01%
2021/12/06	10.8	9.62	0	0.00	9.64	10.8	19,782	0.05%
2021/12/03	10.5	9.65	0	0.00	9.66	10.5	20,897	0.05%
2021/12/02	2	9.62	2	9.62	9.62	0	21,843	0.00%
2021/12/01	0	0.00	2	9.63	9.64	-2	22,729	-0.01%
2021/11/30	14	9.61	2	9.73	9.60	12	23,108	0.05%
2021/11/29	4.6	9.68	2	9.69	9.68	2.6	23,208	0.01%
2021/11/26	53	9.77	0	0.00	9.78	53	23,861	0.22%
2021/11/25	0	0.00	93	9.85	9.89	-93	30,780	-0.30%
2021/11/24	5	9.86	44	9.90	9.90	-39	31,431	-0.12%
2021/11/23	7.2	9.88	0	0.00	9.82	7.2	32,004	0.02%
2021/11/22	26.7	9.86	0.3	9.86	9.92	26.4	32,278	0.08%
2021/11/19	4	9.82	35	9.85	9.83	-31	32,184	-0.10%
2021/11/18	34	9.96	6	9.85	9.95	28	32,082	0.09%
2021/11/17	8	9.74	0	0.00	9.74	8	30,771	0.03%
2021/11/16	41	9.59	0	0.00	9.60	41	30,073	0.14%
2021/11/15	20	9.65	7	9.62	9.61	13	30,022	0.04%
2021/11/12	0.9	9.52	0	0.00	9.52	0.9	29,755	0.00%
2021/11/09	2	9.48	3	9.48	9.49	-1	30,597	0.00%
2021/11/08	11	9.48	8	9.49	9.48	3	31,052	0.01%
2021/11/05	1	9.46	18	9.47	9.47	-17	31,889	-0.05%
2021/11/04	2	9.47	0	0.00	9.47	2	32,087	0.01%
2021/11/03	0.1	9.50	0	0.00	9.50	0.1	32,136	0.00%
2021/11/02	2	9.48	5.3	9.52	9.49	-3.3	32,237	-0.01%
2021/11/01	23	9.47	0	0.00	9.47	23	32,168	0.07%
2021/10/29	5	9.49	0	0.00	9.46	5	32,179	0.02%
2021/10/28	3	9.50	0.2	9.51	9.51	2.8	32,125	0.01%
2021/10/27	3	9.50	0	0.00	9.50	3	32,230	0.01%
2021/10/25	4	9.49	0	0.00	9.49	4	32,201	0.01%
2021/10/22	0.3	9.53	0	0.00	9.51	0.3	32,448	0.00%
2021/10/21	0	0.00	6	9.55	9.51	-6	32,493	-0.02%
2021/10/19	5	9.50	0.2	9.52	9.50	4.8	32,557	0.01%
2021/10/18	2	9.52	0	0.00	9.50	2	32,598	0.01%
2021/10/15	3	9.49	0	0.00	9.50	3	32,642	0.01%
2021/10/14	3	9.44	0	9.49	9.44	3	32,675	0.01%
2021/10/13	10.6	9.44	0.3	9.50	9.44	10.2	32,887	0.03%
2021/10/08	1	9.51	0	0.00	9.50	1	33,033	0.00%
2021/10/07	10	9.48	20	9.53	9.53	-10	33,112	-0.03%
2021/10/05	7	9.44	0	0.00	9.44	7	33,129	0.02%
2021/10/04	3	9.44	0	0.00	9.47	3	33,084	0.01%
2021/10/01	5	9.45	0	0.00	9.46	5	33,206	0.02%
2021/09/29	3	9.51	6	9.53	9.57	-3	32,979	-0.01%
2021/09/28	2	9.50	3	9.56	9.59	-1	32,969	0.00%
2021/09/27	2	9.57	6	9.58	9.55	-4	33,024	-0.01%
2021/09/23	0	0.00	8	9.52	9.59	-8	33,048	-0.02%
2021/09/22	15	9.42	0	0.00	9.43	15	32,859	0.05%
2021/09/17	1	9.67	8	9.66	9.55	-7	32,504	-0.02%
2021/09/16	5	9.59	0.4	9.70	9.70	4.6	32,248	0.01%
2021/09/15	0	0.00	15	9.55	9.55	-15	31,979	-0.05%
2021/09/14	0	0.00	0.1	9.56	9.56	-0.1	31,977	0.00%
2021/09/13	10	9.45	0	0.00	9.49	10	31,820	0.03%
2021/09/10	1	9.47	8	9.47	9.45	-7	31,914	-0.02%
2021/09/09	29.7	9.42	3	9.43	9.40	26.7	32,094	0.08%
2021/09/08	8	9.49	205	9.47	9.44	-197	31,733	-0.62%	大賣/鉅額交易
2021/09/07	43	9.77	9	9.79	9.82	34	30,699	0.11%
2021/09/06	9.3	9.77	2	9.79	9.78	7.3	29,785	0.02%
2021/09/03	0	0.00	22	9.74	9.74	-22	28,869	-0.08%
2021/09/02	10	9.67	0	0.00	9.67	10	28,384	0.04%
2021/09/01	161	9.70	61	9.74	9.73	100	27,973	0.36%	大買/
2021/08/31	67.2	9.69	0	0.00	9.69	67.2	27,120	0.25%
2021/08/30	14	9.65	6	9.70	9.75	8	19,958	0.04%
2021/08/27	52	9.57	0	0.00	9.56	52	19,212	0.27%
2021/08/26	3.2	9.55	0	0.00	9.54	3.2	18,482	0.02%
2021/08/25	2	9.60	3	9.60	9.60	-1	18,123	-0.01%
2021/08/24	41	9.53	0	0.00	9.59	41	17,924	0.23%
2021/08/23	0	0.00	2	9.65	9.61	-2	17,600	-0.01%
2021/08/20	5	9.58	0	0.00	9.57	5	17,794	0.03%
2021/08/19	2	9.58	4	9.60	9.62	-2	19,070	-0.01%
2021/08/18	2	9.61	24	9.63	9.65	-22	19,009	-0.12%
2021/08/17	5.2	9.51	4	9.55	9.57	1.2	19,062	0.01%
2021/08/16	18	9.54	44	9.66	9.55	-26	18,842	-0.14%
2021/08/12	0	0.00	3	9.80	9.70	-3	18,627	-0.02%
2021/08/11	1.4	9.79	175	9.79	9.82	-173.6	18,506	-0.94%	大賣/鉅額交易
2021/08/10	0	0.00	36	9.61	9.65	-36	18,020	-0.20%
2021/08/09	5	9.56	0	0.00	9.57	5	18,282	0.03%
2021/08/06	40	9.50	0	0.00	9.57	40	18,375	0.22%
2021/08/05	61	9.52	0	0.00	9.55	61	18,660	0.33%
2021/07/30	14	9.46	0	0.00	9.49	14	20,546	0.07%
2021/07/29	22	9.48	0	0.00	9.48	22	20,647	0.11%
2021/07/28	52	9.47	2.5	9.46	9.46	49.6	20,734	0.24%
2021/07/27	19	9.52	0	0.00	9.53	19	21,060	0.09%
2021/07/26	24	9.56	0	0.00	9.51	24	21,256	0.11%
2021/07/23	27	9.61	15	9.61	9.59	12	21,324	0.06%
2021/07/22	5	9.58	0	0.00	9.60	5	21,426	0.02%
2021/07/21	0	0.00	12	9.57	9.54	-12	21,449	-0.06%
2021/07/20	16	9.56	1	9.55	9.54	15	21,618	0.07%
2021/07/19	0	0.00	7	9.58	9.63	-7	21,597	-0.03%
2021/07/16	6	9.51	2	9.52	9.56	4	21,899	0.02%
2021/07/15	16	9.48	0	0.00	9.48	16	21,767	0.07%
2021/07/14	2.1	9.46	0	0.00	9.46	2.1	22,099	0.01%
2021/07/13	2	9.48	14.2	9.47	9.47	-12.2	22,917	-0.05%
2021/07/12	6	9.50	1	9.50	9.49	5	23,037	0.02%
2021/07/09	20	9.43	0.1	9.45	9.48	20	22,974	0.09%
2021/07/08	21	9.41	0	0.00	9.48	21	23,047	0.09%
2021/07/07	6.4	9.43	31	9.43	9.44	-24.6	23,134	-0.11%
2021/07/06	2.1	9.43	2	9.47	9.48	0.1	23,259	0.00%
2021/07/05	3.8	9.44	0	0.00	9.46	3.8	23,258	0.02%
2021/07/02	17	9.40	10	9.41	9.40	7	23,253	0.03%
2021/07/01	6.6	9.42	6	9.42	9.42	0.6	23,245	0.00%
2021/06/30	0	0.00	6.2	9.45	9.45	-6.2	23,302	-0.03%
2021/06/29	1	9.43	4	9.46	9.43	-3	23,318	-0.01%
2021/06/25	0	0.00	5	9.45	9.44	-5	23,805	-0.02%
2021/06/24	4.2	9.47	0	0.00	9.44	4.2	23,893	0.02%
2021/06/23	3	9.46	0	0.00	9.47	3	23,854	0.01%
2021/06/21	37	9.37	0	0.00	9.36	37	23,768	0.16%
2021/06/18	23	9.40	0	0.00	9.40	23	23,606	0.10%
2021/06/17	13.1	9.44	0	0.00	9.45	13.1	23,321	0.06%
2021/06/16	0	0.00	3	9.46	9.45	-3	23,480	-0.01%
2021/06/15	0.1	9.50	15	9.50	9.49	-14.9	23,388	-0.06%
2021/06/11	0	0.00	3	9.50	9.51	-3	23,504	-0.01%
2021/06/10	3	9.56	0	0.00	9.52	3	23,674	0.01%
2021/06/09	5	9.48	0	0.00	9.48	5	23,698	0.02%
2021/06/07	45	9.51	70	9.51	9.51	-25	23,796	-0.11%
2021/06/04	2.4	9.59	0	0.00	9.61	2.4	23,786	0.01%
2021/06/03	0.2	9.68	0	0.00	9.65	0.2	24,046	0.00%
2021/06/02	0	0.00	7	9.65	9.65	-7	23,997	-0.03%
2021/06/01	2	9.57	27	9.60	9.59	-25	23,803	-0.11%
2021/05/31	5	9.62	7	9.63	9.61	-2	23,956	-0.01%
2021/05/28	10	9.45	10	9.50	9.56	0	24,026	0.00%
2021/05/27	6	9.40	6	9.39	9.39	0	23,860	0.00%
2021/05/26	5	9.43	0	0.00	9.47	5	23,047	0.02%
2021/05/25	4	9.41	0	0.00	9.42	4	23,052	0.02%
2021/05/24	1	9.34	0	0.00	9.37	1	22,981	0.00%
2021/05/21	15	9.39	10	9.39	9.41	5	22,952	0.02%
2021/05/20	4	9.33	12	9.35	9.35	-8	22,791	-0.04%
2021/05/19	3	9.39	5	9.40	9.36	-2	22,619	-0.01%
2021/05/18	16	9.47	0.5	9.48	9.48	15.5	22,314	0.07%
2021/05/17	3	9.37	93	9.36	9.31	-90	22,238	-0.40%
2021/05/14	2	9.61	5	9.60	9.63	-3	21,804	-0.01%
2021/05/13	3	9.54	160	9.63	9.53	-157	21,612	-0.73%	大賣/鉅額交易
2021/05/12	15	9.80	82	10.02	9.64	-67	21,153	-0.32%
2021/05/11	15	10.00	0	0.00	9.95	15	19,954	0.08%
2021/05/10	20	10.10	3	10.10	10.15	17	19,577	0.09%
2021/05/07	0	0.00	7	9.98	9.99	-7	19,452	-0.04%
2021/05/06	13	9.97	0	0.00	9.92	13	19,365	0.07%
2021/05/05	9	9.91	25	9.93	9.90	-16	19,256	-0.08%
2021/05/04	4	9.93	6	9.96	9.83	-2	19,167	-0.01%
2021/05/03	12	10.10	53	10.19	10.05	-41	18,680	-0.22%
2021/04/29	5	10.15	12	10.15	10.20	-7	18,676	-0.04%
2021/04/28	7	10.13	61	10.15	10.15	-54	18,571	-0.29%
2021/04/27	6	10.19	41.5	10.14	10.15	-35.5	18,611	-0.19%
2021/04/26	7	10.15	1.1	10.15	10.20	6	18,503	0.03%
2021/04/23	16	10.07	1	10.05	10.05	15	18,318	0.08%
2021/04/22	2	10.10	14	10.14	10.10	-12	18,307	-0.07%
2021/04/21	19	10.05	4	10.05	10.05	15	17,748	0.08%
2021/04/20	3	10.10	10.1	10.15	10.20	-7.1	17,597	-0.04%
2021/04/19	128	10.15	72.7	10.04	10.20	55.3	17,294	0.32%	大買/
2021/04/16	28	9.92	5	9.95	9.97	23	16,507	0.14%
2021/04/15	10	9.85	4	9.85	9.89	6	16,369	0.04%
2021/04/14	56	9.83	2.2	9.82	9.80	53.8	16,255	0.33%
2021/04/13	35	9.88	45	9.89	9.85	-10	16,212	-0.06%
2021/04/12	46.2	9.76	0	0.00	9.88	46.2	16,000	0.29%
2021/04/09	8	9.77	53.5	9.78	9.77	-45.5	15,884	-0.29%
2021/04/08	2	9.81	50	9.80	9.80	-48	15,897	-0.30%
2021/04/07	21	9.83	0	0.00	9.84	21	16,107	0.13%
2021/04/06	13	9.87	2	9.86	9.87	11	16,001	0.07%
2021/04/01	4	9.90	19	9.93	9.93	-15	15,792	-0.09%
2021/03/31	8	9.95	50	9.96	9.96	-42	15,638	-0.27%
2021/03/30	0	0.00	78	10.06	10.00	-78	15,260	-0.51%
2021/03/29	3.6	9.92	41	9.97	9.98	-37.4	15,007	-0.25%
2021/03/26	2	9.87	7	9.86	9.86	-5	14,856	-0.03%
2021/03/25	0	0.00	1	9.83	9.82	-1	14,973	-0.01%
2021/03/24	0	0.00	3	9.76	9.76	-3	15,066	-0.02%
2021/03/23	0.3	9.76	0	0.00	9.73	0.3	15,029	0.00%
2021/03/22	0	0.00	30	9.75	9.77	-30	15,067	-0.20%
2021/03/19	9	9.68	10	9.71	9.69	-1	15,238	-0.01%
2021/03/18	43	9.78	0	0.00	9.76	43	15,139	0.28%
2021/03/17	25	9.80	0	0.00	9.77	25	15,139	0.17%
2021/03/16	20.6	9.84	0	0.00	9.87	20.6	15,003	0.14%
2021/03/15	0	0.00	40	9.80	9.80	-40	15,058	-0.27%
2021/03/12	4	9.72	0	9.72	9.75	4	15,253	0.03%
2021/03/11	8	9.75	17	9.74	9.73	-9	15,310	-0.06%
2021/03/10	6	9.69	6.1	9.70	9.70	-0.1	15,122	0.00%
2021/03/09	18	9.61	2	9.65	9.63	16	14,985	0.11%
2021/03/08	70	9.55	0	0.00	9.52	70	14,772	0.47%
2021/03/05	1	9.54	0	0.00	9.55	1	14,755	0.01%
2021/03/04	10	9.51	0	0.00	9.54	10	15,234	0.07%
2021/03/03	13	9.59	2	9.56	9.61	11	15,068	0.07%
2021/03/02	12	9.48	20	9.52	9.40	-8	14,804	-0.05%
2021/02/26	2	9.50	0	0.00	9.47	2	14,663	0.01%
2021/02/25	0	0.00	4.2	9.65	9.68	-4.2	14,092	-0.03%
2021/02/23	7.8	9.51	13	9.50	9.56	-5.2	13,850	-0.04%
2021/02/22	13	9.45	0	0.00	9.45	13	13,764	0.09%
2021/02/18	9.5	9.44	0.1	9.42	9.42	9.5	13,697	0.07%
2021/02/17	4	9.40	0	0.00	9.44	4	13,765	0.03%
2021/02/05	14	9.24	10	9.33	9.29	4	13,509	0.03%
2021/02/03	2	9.25	0	0.00	9.30	2	13,897	0.01%
2021/02/01	4	9.20	0.1	9.22	9.23	3.9	14,241	0.03%
2021/01/29	2	9.13	0	0.00	9.10	2	14,235	0.01%
2021/01/28	2	9.22	10	9.22	9.21	-8	13,922	-0.06%
2021/01/27	15	9.26	7	9.28	9.26	8	13,776	0.06%
2021/01/26	1	9.29	0	0.00	9.28	1	13,733	0.01%
2021/01/25	13	9.28	2.1	9.36	9.36	10.9	13,666	0.08%
2021/01/22	3	9.28	0	0.00	9.26	3	13,710	0.02%
2021/01/21	2	9.36	1	9.38	9.34	1	13,475	0.01%
2021/01/20	21	9.40	27	9.40	9.35	-6	13,317	-0.05%
2021/01/19	1	9.50	0	0.00	9.48	1	12,957	0.01%
2021/01/18	3.4	9.49	0	0.00	9.47	3.4	12,963	0.03%
2021/01/15	37	9.57	9.2	9.57	9.56	27.8	12,782	0.22%
2021/01/14	5	9.63	0.4	9.66	9.65	4.6	12,701	0.04%
2021/01/13	2	9.67	30	9.69	9.65	-28	12,669	-0.22%
2021/01/12	15	9.66	7	9.75	9.64	8	12,630	0.06%
2021/01/11	2	9.79	51	9.77	9.80	-49	12,524	-0.39%
2021/01/07	0	0.00	86	9.70	9.65	-86	12,187	-0.71%
2021/01/06	6	9.61	64	9.68	9.64	-58	12,166	-0.48%
2021/01/05	5	9.69	8.3	9.68	9.73	-3.3	12,020	-0.03%
2021/01/04	5	9.72	2	9.73	9.71	3	12,041	0.02%
2020/12/31	0	0.00	71	9.70	9.73	-71	11,960	-0.59%
2020/12/30	136	9.66	12	9.66	9.69	124	11,869	1.04%	大買/鉅額交易
2020/12/29	0	0.00	10	9.56	9.59	-10	11,584	-0.09%
2020/12/28	0	0.00	6	9.59	9.59	-6	11,587	-0.05%
2020/12/24	2	9.55	1.3	9.57	9.58	0.7	11,685	0.01%
2020/12/23	1.3	9.50	1	9.50	9.50	0.3	11,787	0.00%
2020/12/22	14	9.55	0	0.00	9.52	14	11,791	0.12%
2020/12/18	80.6	9.58	0	0.00	9.43	80.6	12,087	0.67%
2020/12/16	0	0.00	4.5	9.59	9.59	-4.5	12,281	-0.04%
2020/12/15	19	9.49	0	0.00	9.48	19	12,309	0.15%
2020/12/14	10.5	9.56	0	0.00	9.56	10.5	12,111	0.09%
2020/12/11	1.9	9.60	0	0.00	9.61	1.9	12,125	0.02%
2020/12/10	11	9.60	1	9.61	9.60	10	12,017	0.08%
2020/12/09	26	9.52	17.6	9.52	9.53	8.4	11,917	0.07%
2020/12/08	76.4	9.76	0.7	9.71	9.67	75.7	11,665	0.65%
2020/12/07	21	9.87	0	0.00	9.86	21	11,400	0.18%
2020/12/04	16	9.87	3	9.88	9.88	13	11,377	0.11%
2020/12/02	3	9.86	0	0.00	9.85	3	11,477	0.03%
2020/12/01	1	9.85	0	0.00	9.91	1	11,536	0.01%
2020/11/30	0	0.00	2	9.88	9.95	-2	11,692	-0.02%
2020/11/27	9.1	9.86	0	0.00	9.86	9.1	11,440	0.08%
2020/11/26	10	9.90	0	0.00	9.90	10	11,696	0.09%
2020/11/25	0	0.00	5	9.88	9.88	-5	12,227	-0.04%
2020/11/24	20	9.86	0	0.00	9.87	20	12,255	0.16%
2020/11/23	1	9.90	0	0.00	9.90	1	12,304	0.01%
2020/11/19	5	9.85	0.1	9.90	9.85	4.9	12,323	0.04%
2020/11/17	10	9.84	0	0.00	9.89	10	12,298	0.08%
2020/11/16	2	9.85	3	9.84	9.89	-1	12,725	-0.01%
2020/11/13	1	9.84	0	0.00	9.83	1	12,610	0.01%
2020/11/12	0	0.00	1	9.96	9.90	-1	12,607	-0.01%
2020/11/11	1.6	10.02	28	10.03	10.10	-26.4	12,516	-0.21%
2020/11/10	2	9.87	26	9.85	9.93	-24	12,177	-0.20%
2020/11/09	1	9.74	14.5	9.76	9.76	-13.6	11,894	-0.11%
2020/11/06	2	9.65	0.3	9.64	9.66	1.7	11,817	0.01%
2020/11/03	6	9.60	0	0.00	9.60	6	12,020	0.05%
2020/11/02	0	0.00	7	9.45	9.57	-7	12,110	-0.06%
2020/10/30	3	9.45	0	0.00	9.40	3	12,215	0.02%
2020/10/29	0	0.00	32	9.54	9.50	-32	12,145	-0.26%
2020/10/28	20	9.61	0	0.00	9.59	20	12,260	0.16%
2020/10/27	53	9.73	0	0.00	9.68	53	12,322	0.43%
2020/10/26	0	0.00	20	9.83	9.75	-20	12,402	-0.16%
2020/10/23	50	9.60	0	0.00	9.63	50	12,500	0.40%
2020/10/22	1	9.46	0.8	9.50	9.48	0.2	12,666	0.00%
2020/10/21	1	9.46	4.6	9.51	9.46	-3.6	12,874	-0.03%
2020/10/20	7	9.53	0	0.00	9.50	7	13,003	0.05%
2020/10/19	1	9.55	0	0.00	9.57	1	13,238	0.01%
2020/10/16	12	9.59	0	0.00	9.55	12	13,925	0.09%
2020/10/15	4	9.58	0	0.00	9.57	4	14,678	0.03%
2020/10/14	2	9.61	0	0.00	9.63	2	15,015	0.01%
2020/10/13	5	9.66	0.1	9.70	9.67	4.9	15,231	0.03%
2020/10/12	12	9.74	0	0.00	9.77	12	15,530	0.08%
2020/10/08	15	9.76	0	0.00	9.79	15	15,562	0.10%
2020/10/07	0	0.00	10	9.83	9.84	-10	15,558	-0.06%
2020/10/06	5	9.76	3	9.78	9.78	2	15,614	0.01%
2020/10/05	1	9.66	1	9.64	9.69	0	15,734	0.00%
2020/09/29	1	9.60	2	9.63	9.55	-1	15,895	-0.01%
2020/09/28	200	9.58	6.9	9.50	9.56	193.1	16,090	1.20%	大買/鉅額交易
2020/09/25	2	9.30	1	9.28	9.33	1	16,178	0.01%
2020/09/24	30	9.28	4	9.32	9.21	26	16,178	0.16%
2020/09/23	7	9.52	0	0.00	9.52	7	15,949	0.04%
2020/09/22	32	9.63	12.5	9.71	9.63	19.5	15,678	0.12%
2020/09/21	65	9.82	0	0.00	9.78	65	15,532	0.42%
2020/09/18	2	9.84	0	0.00	9.87	2	15,476	0.01%
2020/09/17	3	9.86	0	0.00	9.87	3	15,425	0.02%
2020/09/16	27	9.88	0	0.00	9.86	27	15,579	0.17%
2020/09/15	1	9.89	0	0.00	9.90	1	15,501	0.01%
2020/09/14	0.3	9.92	0	0.00	9.89	0.3	15,719	0.00%
2020/09/11	4	9.92	2	9.93	9.93	2	15,741	0.01%
2020/09/10	3.2	9.94	0	0.00	9.95	3.2	15,778	0.02%
2020/09/09	105	9.91	42	9.88	9.90	63	15,876	0.40%	大買/
2020/09/08	0	0.00	3	9.98	9.98	-3	16,085	-0.02%
2020/09/07	22.8	9.83	10	9.83	9.93	12.8	16,374	0.08%
2020/09/04	2	9.86	0	0.00	9.87	2	16,597	0.01%
2020/09/03	30	9.87	63	9.93	9.92	-33	16,620	-0.20%
2020/09/02	16	9.92	21	9.94	9.91	-5	16,552	-0.03%
2020/09/01	43.3	9.99	21.1	9.99	9.97	22.2	16,624	0.13%
2020/08/31	80.4	10.00	0	0.00	10.00	80.4	16,532	0.49%
2020/08/28	0	0.00	1.1	10.05	10.05	-1.1	16,311	-0.01%
2020/08/27	2	10.08	0	10.10	10.05	2	16,618	0.01%
2020/08/26	0.9	10.10	0	0.00	10.10	0.9	16,673	0.01%
2020/08/25	0	0.00	0.3	10.10	10.05	-0.3	16,880	0.00%
2020/08/24	20.5	10.05	1	10.00	10.00	19.5	17,337	0.11%
2020/08/21	1	10.05	6	10.08	10.10	-5	17,590	-0.03%
2020/08/20	17	10.00	6	10.05	10.00	11	17,626	0.06%
2020/08/19	0	0.00	5	10.20	10.15	-5	17,359	-0.03%
2020/08/17	18	10.16	6	10.15	10.20	12	17,460	0.07%
2020/08/13	1	10.10	0	0.00	10.10	1	17,579	0.01%
2020/08/10	0	0.00	1	10.20	10.20	-1	17,809	-0.01%
2020/08/07	10	10.15	9	10.15	10.10	1	17,786	0.01%
2020/08/06	3	10.08	0	0.00	10.15	3	17,849	0.02%
2020/08/05	7	10.05	0	0.00	10.05	7	17,961	0.04%
2020/08/04	5	10.05	0	0.00	10.05	5	18,197	0.03%
2020/08/03	7	10.05	12	10.08	10.00	-5	18,131	-0.03%
2020/07/31	3	10.10	2	10.10	10.10	1	18,189	0.01%
2020/07/30	15	10.15	0	0.00	10.20	15	18,200	0.08%
2020/07/29	2	10.15	0	0.00	10.10	2	18,256	0.01%
2020/07/28	31	10.10	1	10.05	10.10	30	18,338	0.16%
2020/07/27	40	10.25	0	0.00	10.15	40	18,541	0.22%
2020/07/24	38	10.35	30	10.40	10.35	8	18,667	0.04%
2020/07/23	11	10.51	1	10.50	10.45	10	18,661	0.05%
2020/07/22	8	10.58	30.6	10.60	10.60	-22.6	18,583	-0.12%
2020/07/21	53	11.08	193	11.14	11.15	-140	17,981	-0.78%	大賣/鉅額交易
2020/07/20	20	11.10	0	0.00	11.10	20	17,350	0.12%
2020/07/17	7	11.10	0	0.00	11.10	7	17,135	0.04%
2020/07/15	0	0.00	13	10.99	11.00	-13	17,023	-0.08%
2020/07/14	0	0.00	3	11.00	10.95	-3	17,162	-0.02%
2020/07/13	23	11.02	51.4	10.99	11.00	-28.4	17,447	-0.16%
2020/07/10	4	10.96	1	10.90	10.95	3	17,741	0.02%
2020/07/09	4	11.10	105	11.09	11.05	-101	17,843	-0.57%	大賣/鉅額交易
2020/07/08	0	0.00	1	10.95	11.15	-1	18,064	-0.01%
2020/07/06	0	0.00	7	10.98	11.05	-7	18,546	-0.04%
2020/07/02	8	10.89	15	10.90	10.95	-7	18,838	-0.04%
2020/06/30	9	10.84	0	0.00	10.80	9	19,193	0.05%
2020/06/29	110	10.79	0	0.00	10.75	110	19,503	0.56%	大買/鉅額交易
2020/06/24	10	10.90	0	0.00	10.85	10	19,721	0.05%
2020/06/23	56	10.80	0	10.90	10.90	56	20,159	0.28%
2020/06/22	20	10.85	7	10.85	10.90	13	20,145	0.06%
2020/06/19	8	10.84	0	0.00	10.80	8	20,664	0.04%
2020/06/18	51	10.90	0	0.00	10.90	51	20,861	0.24%
2020/06/17	1	11.00	2	10.90	11.00	-1	21,170	0.00%
2020/06/15	2	10.80	0	0.00	10.80	2	22,865	0.01%
2020/06/12	13	10.85	3	10.80	10.90	10	23,260	0.04%
2020/06/10	3	11.25	1	11.20	11.20	2	24,163	0.01%
2020/06/09	4	11.15	11	11.15	11.15	-7	25,167	-0.03%
2020/06/08	36	11.19	100	11.20	11.20	-64	25,780	-0.25%
2020/06/05	7	11.19	2	11.25	11.20	5	25,765	0.02%
2020/06/04	86	11.20	2	11.15	11.20	84	26,450	0.32%
2020/06/03	10	11.15	1.1	11.05	11.15	9	27,285	0.03%
2020/06/02	9	10.90	0	0.00	10.85	9	27,129	0.03%
2020/06/01	0	0.00	15	10.83	10.85	-15	27,072	-0.06%
2020/05/28	3	10.72	8	10.70	10.65	-5	26,681	-0.02%
2020/05/27	34	10.75	0.1	10.80	10.80	33.9	27,044	0.13%
2020/05/26	0	0.00	21	10.80	10.70	-21	27,325	-0.08%
2020/05/25	2	10.65	0	0.00	10.65	2	27,340	0.01%
2020/05/22	7	10.74	0	0.00	10.65	7	27,448	0.03%
2020/05/21	5	10.78	0	0.00	10.80	5	27,603	0.02%
2020/05/20	0	0.00	81	10.70	10.75	-81	28,065	-0.29%
2020/05/19	0	0.00	131	10.72	10.75	-131	28,154	-0.47%	大賣/鉅額交易
2020/05/18	5	10.55	2	10.60	10.60	3	28,191	0.01%
2020/05/15	7	10.61	0	0.00	10.60	7	28,229	0.02%
2020/05/14	1	10.70	5	10.70	10.70	-4	28,086	-0.01%
2020/05/13	12	10.79	20	10.80	10.70	-8	28,045	-0.03%
2020/05/12	10	10.75	21	10.75	10.75	-11	28,035	-0.04%
2020/05/11	1	10.70	3	10.87	10.85	-2	28,067	-0.01%
2020/05/08	0	0.00	1	10.60	10.60	-1	27,904	0.00%
2020/05/06	22	10.55	31	10.55	10.55	-9	28,191	-0.03%
2020/05/05	1.5	10.68	10	10.60	10.55	-8.5	28,282	-0.03%
2020/05/04	7	10.59	5	10.50	10.55	2	28,321	0.01%
2020/04/30	55	10.80	6	10.80	10.85	49	28,349	0.17%
2020/04/29	10	10.60	10	10.60	10.65	0	28,719	0.00%
2020/04/28	41	10.31	0	0.00	10.35	41	28,685	0.14%
2020/04/27	6	10.30	23	10.21	10.30	-17	29,638	-0.06%
2020/04/23	7	10.22	0	10.30	10.25	7	30,030	0.02%
2020/04/21	108	10.15	10	10.10	10.10	98	29,929	0.33%	大買/
2020/04/20	7	10.40	5	10.35	10.35	2	29,768	0.01%
2020/04/17	2	10.68	1	10.65	10.50	1	29,919	0.00%
2020/04/16	8	10.50	0	0.00	10.55	8	29,751	0.03%
2020/04/15	1	10.65	41	10.65	10.65	-40	29,474	-0.14%
2020/04/14	2	10.38	4	10.43	10.45	-2	29,437	-0.01%
2020/04/13	16	10.23	0	0.00	10.20	16	29,348	0.05%
2020/04/10	2	10.40	67	10.44	10.45	-65	29,087	-0.22%
2020/04/09	40	9.91	10	9.99	10.05	30	28,815	0.10%
2020/04/08	22	9.82	2	9.78	9.84	20	28,381	0.07%
2020/04/07	4	9.70	0	0.00	9.72	4	28,152	0.01%
2020/04/06	2	9.47	0	0.00	9.59	2	27,910	0.01%
2020/04/01	29	9.60	0	0.00	9.58	29	28,151	0.10%
2020/03/30	9	9.54	0	0.00	9.68	9	27,578	0.03%
2020/03/27	32	9.91	15	9.87	9.86	17	27,234	0.06%
2020/03/26	17	9.73	5	9.65	9.72	12	26,820	0.04%
2020/03/25	17	9.76	2	9.88	9.80	15	26,882	0.06%
2020/03/24	10	9.31	11	9.38	9.30	-1	26,531	0.00%
2020/03/23	5	9.01	5	9.00	9.00	0	26,312	0.00%
2020/03/20	21	9.30	3.8	9.38	9.46	17.3	26,101	0.07%
2020/03/19	45	8.88	21	8.88	8.61	24	25,510	0.09%
2020/03/18	9	9.58	2	9.60	9.48	7	24,421	0.03%
2020/03/17	52	9.75	53	9.74	9.73	-1	23,846	0.00%
2020/03/16	25	10.10	10	10.09	10.00	15	22,979	0.07%
2020/03/13	101	9.99	5	10.02	10.30	96	22,372	0.43%	大買/
2020/03/12	38	10.80	14	10.98	10.70	24	21,272	0.11%
2020/03/11	21	11.20	10	11.30	11.20	11	20,545	0.05%
2020/03/10	53	11.07	7	11.11	11.20	46	20,254	0.23%
2020/03/09	29	11.45	0	0.00	11.30	29	19,438	0.15%
2020/03/06	1	11.80	0	0.00	11.80	1	18,286	0.01%
2020/03/03	2	11.93	1	11.95	11.90	1	18,140	0.01%
2020/03/02	37	11.76	0	0.00	11.80	37	18,055	0.20%
2020/02/27	22	12.03	0	0.00	12.00	22	17,920	0.12%
2020/02/26	0	0.00	1	12.05	12.05	-1	17,701	-0.01%
2020/02/25	16	12.08	0	0.00	12.05	16	17,525	0.09%
2020/02/24	10	12.11	2	12.10	12.10	8	17,463	0.05%
2020/02/21	5	12.18	0	0.00	12.15	5	17,300	0.03%
2020/02/19	11	12.27	2	12.30	12.30	9	16,645	0.05%
2020/02/17	11	12.20	0	0.00	12.15	11	16,780	0.07%
2020/02/13	1	12.20	0	0.00	12.20	1	16,934	0.01%
2020/02/12	25	12.15	0	0.00	12.15	25	17,307	0.14%
2020/02/11	3	12.15	0	0.00	12.15	3	17,243	0.02%
2020/02/10	4	12.18	3	12.10	12.20	1	17,214	0.01%
2020/02/07	5	12.35	0	0.00	12.30	5	17,079	0.03%
2020/02/06	9	12.40	2	12.40	12.45	7	17,108	0.04%
2020/02/05	8	12.26	0	0.00	12.30	8	17,096	0.05%
2020/02/04	10.9	12.35	0	0.00	12.30	10.9	17,042	0.06%
2020/02/03	31	12.07	0	0.00	12.10	31	17,173	0.18%
2020/01/31	25	12.31	1	12.35	12.35	24	16,566	0.14%
2020/01/30	57	12.42	101.8	12.31	12.30	-44.8	16,285	-0.27%	大賣/
2020/01/20	0	0.00	3	12.70	12.75	-3	15,191	-0.02%
2020/01/17	0	0.00	20	12.60	12.65	-20	14,756	-0.14%
2020/01/16	3	12.55	3	12.53	12.55	0	14,604	0.00%
2020/01/15	2	12.50	6.2	12.51	12.50	-4.2	14,593	-0.03%
2020/01/14	1	12.60	12	12.60	12.60	-11	14,515	-0.08%
2020/01/13	3.7	12.48	0	0.00	12.60	3.7	14,462	0.03%
2020/01/10	11	12.45	0	0.00	12.50	11	14,313	0.08%
2020/01/08	6	12.45	0	0.00	12.40	6	14,297	0.04%
2020/01/07	12	12.50	6.6	12.51	12.50	5.4	13,964	0.04%
2020/01/03	2	12.60	60	12.60	12.65	-58	13,910	-0.42%
2020/01/02	0	0.00	2	12.65	12.60	-2	13,900	-0.01%
2019/12/31	10	12.60	1	12.60	12.60	9	14,012	0.06%
2019/12/27	10	12.60	6.2	12.65	12.60	3.8	15,582	0.02%
2019/12/26	0	0.00	1	12.55	12.55	-1	15,811	-0.01%
2019/12/25	13	12.55	0	0.00	12.55	13	15,934	0.08%
2019/12/24	12	12.55	0	0.00	12.60	12	16,059	0.07%
2019/12/23	10	12.55	0	0.00	12.60	10	16,221	0.06%
2019/12/20	5	12.55	65	12.55	12.55	-60	16,348	-0.37%
2019/12/19	18.8	12.58	1	12.55	12.55	17.8	16,260	0.11%
2019/12/18	7	12.51	0	0.00	12.60	7	16,479	0.04%
2019/12/17	3	12.55	0	0.00	12.55	3	16,753	0.02%
2019/12/16	2	12.45	0	0.00	12.45	2	17,372	0.01%
2019/12/13	2.1	12.45	0	0.00	12.45	2.1	17,457	0.01%
2019/12/12	1	12.50	0	0.00	12.50	1	17,471	0.01%
2019/12/11	2	12.40	1	12.40	12.40	1	17,508	0.01%
2019/12/10	1	12.40	0	0.00	12.40	1	17,531	0.01%
2019/12/09	1	12.40	5	12.40	12.40	-4	17,572	-0.02%
2019/12/06	2	12.40	0	0.00	12.40	2	17,780	0.01%
2019/12/05	0	0.00	3	12.40	12.40	-3	17,882	-0.02%
2019/12/04	1	12.40	0	0.00	12.40	1	17,945	0.01%
2019/12/03	0	0.00	1	12.45	12.45	-1	17,934	-0.01%
2019/12/02	5	12.43	7.1	12.43	12.40	-2.1	18,039	-0.01%
2019/11/29	3	12.50	0	0.00	12.50	3	17,872	0.02%
2019/11/27	10	12.55	6	12.55	12.55	4	17,908	0.02%
2019/11/26	10	12.52	0	0.00	12.60	10	17,876	0.06%
2019/11/25	0	0.00	31.8	12.45	12.55	-31.8	17,415	-0.18%
2019/11/22	5	12.45	33	12.45	12.40	-28	17,526	-0.16%
2019/11/21	1	12.45	1.3	12.45	12.40	-0.3	17,601	0.00%
2019/11/20	17	12.50	0	0.00	12.50	17	17,604	0.10%
2019/11/19	1	12.50	1	12.50	12.50	0	17,676	0.00%
2019/11/15	2	12.45	0	0.00	12.45	2	18,040	0.01%
2019/11/14	15	12.40	31	12.40	12.40	-16	18,048	-0.09%
2019/11/13	12	12.45	1	12.50	12.45	11	18,177	0.06%
2019/11/12	13	12.50	0	0.00	12.55	13	18,323	0.07%
2019/11/11	6	12.49	6	12.58	12.50	0	18,937	0.00%
2019/11/08	6	12.70	0	0.00	12.70	6	19,216	0.03%
2019/11/07	20	12.65	1	12.70	12.75	19	19,685	0.10%
2019/11/06	14	12.71	0	0.00	12.75	14	19,622	0.07%
2019/11/05	0.5	12.80	5	12.75	12.80	-4.5	19,560	-0.02%
2019/11/04	2.4	12.80	13	12.78	12.80	-10.6	19,833	-0.05%
2019/11/01	0	0.00	0.5	12.75	12.75	-0.5	19,890	0.00%
2019/10/31	0	0.00	4	12.80	12.85	-4	20,106	-0.02%
2019/10/30	0	0.00	13	12.60	12.65	-13	19,862	-0.07%
2019/10/29	1	12.55	6.3	12.56	12.60	-5.3	19,881	-0.03%
2019/10/28	0	0.00	1	12.55	12.55	-1	20,008	0.00%
2019/10/24	1	12.55	0	0.00	12.65	1	20,125	0.00%
2019/10/23	8	12.60	54	12.60	12.55	-46	20,177	-0.23%
2019/10/22	1	12.65	2	12.60	12.70	-1	20,208	0.00%
2019/10/21	1	12.55	4.4	12.56	12.60	-3.4	20,245	-0.02%
2019/10/18	10	12.60	0	0.00	12.60	10	20,224	0.05%
2019/10/16	10	12.65	0	0.00	12.65	10	20,374	0.05%
2019/10/14	3	12.55	5.6	12.56	12.60	-2.6	20,669	-0.01%
2019/10/09	7	12.49	5	12.55	12.45	2	20,699	0.01%
2019/10/08	6	12.59	100	12.60	12.60	-94	20,706	-0.45%
2019/10/07	3	12.50	0	0.00	12.50	3	20,640	0.01%
2019/10/04	30.8	12.55	0	0.00	12.55	30.8	20,633	0.15%
2019/10/03	8	12.53	100	12.65	12.55	-92	20,551	-0.45%
2019/10/02	12.5	12.45	9	12.88	12.40	3.5	19,129	0.02%
2019/10/01	0.5	12.90	0	0.00	12.85	0.5	18,562	0.00%
2019/09/27	2	12.75	2	12.80	12.75	0	18,647	0.00%
2019/09/26	1	12.80	6.6	12.85	12.85	-5.6	19,772	-0.03%
2019/09/25	1	12.75	1	12.80	12.85	0	21,143	0.00%
2019/09/24	2.9	12.92	1	12.85	12.90	1.9	21,140	0.01%
2019/09/23	11.9	12.85	2.4	12.91	12.80	9.4	21,062	0.04%
2019/09/20	14	12.87	6	12.92	13.00	8	20,802	0.04%
2019/09/19	2	12.70	35	12.69	12.75	-33	20,400	-0.16%
2019/09/18	2	12.30	10	12.35	12.45	-8	19,723	-0.04%
2019/09/17	2	12.28	0	0.00	12.30	2	19,723	0.01%
2019/09/16	5	12.30	0	0.00	12.30	5	20,123	0.02%
2019/09/12	4	12.30	1	12.25	12.25	3	20,284	0.01%
2019/09/11	9	12.30	0	0.00	12.30	9	20,609	0.04%
2019/09/10	5	12.30	16	12.30	12.30	-11	20,811	-0.05%
2019/09/09	21	12.30	11	12.28	12.25	10	20,857	0.05%
2019/09/06	3	12.35	0	0.00	12.25	3	20,924	0.01%
2019/09/04	17	12.20	5	12.15	12.25	12	22,128	0.05%
2019/09/02	4	12.21	3	12.25	12.25	1	22,875	0.00%
2019/08/30	6	12.20	12	12.25	12.30	-6	23,752	-0.03%
2019/08/29	9	12.19	0	0.00	12.20	9	24,257	0.04%
2019/08/28	5	12.17	0	0.00	12.25	5	24,762	0.02%
2019/08/27	12	12.12	0	0.00	12.05	12	25,238	0.05%
2019/08/26	11	12.06	3	12.05	12.05	8	25,454	0.03%
2019/08/23	8	12.21	0	0.00	12.20	8	25,491	0.03%
2019/08/22	7	12.29	0	0.00	12.30	7	25,413	0.03%
2019/08/21	6	12.36	0	0.00	12.30	6	25,569	0.02%
2019/08/20	13	12.52	0	0.00	12.45	13	25,381	0.05%
2019/08/19	6	12.50	5	12.50	12.50	1	25,279	0.00%
2019/08/16	20.2	12.48	31	12.45	12.50	-10.8	25,381	-0.04%
2019/08/15	5	12.49	0	0.00	12.50	5	25,253	0.02%
2019/08/14	26	12.66	12	12.70	12.65	14	25,443	0.06%
2019/08/13	14	13.37	5	13.40	13.40	9	24,937	0.04%
2019/08/12	15	13.40	0	0.00	13.50	15	24,365	0.06%
2019/08/07	1	13.20	5	13.30	13.30	-4	23,835	-0.02%
2019/08/06	11	13.10	10	13.15	13.15	1	23,884	0.00%
2019/08/05	5	13.25	0	0.00	13.25	5	23,735	0.02%
2019/08/02	0	0.00	1	13.30	13.30	-1	23,835	0.00%
2019/08/01	21	13.40	1	13.45	13.40	20	23,730	0.08%
2019/07/31	0	0.00	0.2	13.45	13.40	-0.2	23,808	0.00%
2019/07/30	5	13.45	0	0.00	13.40	5	23,957	0.02%
2019/07/29	32	13.45	15	13.43	13.45	17	24,092	0.07%
2019/07/26	0	0.00	5	13.49	13.45	-5	24,248	-0.02%
2019/07/24	3	13.35	0	0.00	13.30	3	24,777	0.01%
2019/07/23	20	13.40	33	13.40	13.35	-13	25,485	-0.05%
2019/07/22	2	13.45	0	0.00	13.40	2	25,918	0.01%
2019/07/19	0	0.00	2	13.35	13.30	-2	26,063	-0.01%
2019/07/18	51	13.25	0	0.00	13.30	51	26,096	0.20%
2019/07/17	9	13.30	0	0.00	13.35	9	25,998	0.03%
2019/07/16	3	13.35	3	13.48	13.35	0	25,934	0.00%
2019/07/12	0	0.00	2	13.55	13.60	-2	25,765	-0.01%
2019/07/11	2	13.48	9	13.50	13.45	-7	25,828	-0.03%
2019/07/10	6	13.40	1	13.40	13.45	5	25,915	0.02%
2019/07/09	9	13.35	5	13.30	13.30	4	25,950	0.02%
2019/07/08	4	13.40	11	13.35	13.35	-7	26,083	-0.03%
2019/07/05	0	0.00	11	13.40	13.40	-11	26,099	-0.04%
2019/07/04	117.5	13.30	10	13.30	13.30	107.5	26,095	0.41%	大買/鉅額交易
2019/07/03	37	12.98	37	13.01	13.15	0	26,036	0.00%
2019/07/02	66	13.31	356	13.17	13.25	-290	25,012	-1.16%	大賣/鉅額交易
2019/07/01	21	13.66	0	0.00	13.65	21	23,602	0.09%
2019/06/27	37	13.63	5	13.65	13.70	32	23,814	0.13%
2019/06/26	12	13.61	0	0.00	13.60	12	24,015	0.05%
2019/06/24	10	13.50	10	13.60	13.65	0	24,432	0.00%
2019/06/21	16	13.54	30	13.57	13.50	-14	24,497	-0.06%
2019/06/19	11	13.75	21	13.75	13.80	-10	23,961	-0.04%
2019/06/18	0.1	13.70	2	13.73	13.70	-1.9	23,797	-0.01%
2019/06/17	1	13.65	1	13.60	13.60	0	23,937	0.00%
2019/06/14	11	13.45	0	0.00	13.50	11	23,723	0.05%
2019/06/13	10	13.35	12	13.36	13.40	-2	23,748	-0.01%
2019/06/12	19	13.24	15	13.18	13.30	4	23,564	0.02%
2019/06/11	2	13.60	8.5	13.60	13.60	-6.5	22,669	-0.03%
2019/06/10	0	0.00	22	13.70	13.75	-22	22,516	-0.10%
2019/06/06	59	13.67	9	13.63	13.55	50	22,198	0.23%
2019/06/05	94	13.55	14.7	13.56	13.65	79.3	21,558	0.37%
2019/06/04	24	13.29	22	13.34	13.35	2	21,161	0.01%
2019/06/03	16	12.94	4	12.93	13.10	12	21,471	0.06%
2019/05/31	12	12.95	3	12.95	12.95	9	21,664	0.04%
2019/05/30	0.1	12.75	6.1	12.71	12.75	-6	21,342	-0.03%
2019/05/29	22	12.70	0	0.00	12.70	22	21,378	0.10%
2019/05/28	2	12.65	6	12.70	12.65	-4	21,565	-0.02%
2019/05/27	11	12.65	2	12.65	12.65	9	21,544	0.04%
2019/05/24	2	12.65	1	12.60	12.65	1	22,314	0.00%
2019/05/23	7	12.61	3	12.63	12.60	4	22,460	0.02%
2019/05/22	2	12.75	0	0.00	12.75	2	22,330	0.01%
2019/05/21	1	12.65	0	0.00	12.70	1	22,286	0.00%
2019/05/20	16	12.45	2.3	12.43	12.45	13.7	21,829	0.06%
2019/05/17	5	12.40	1	12.35	12.35	4	21,715	0.02%
2019/05/16	51	12.45	0	0.00	12.40	51	21,671	0.24%
2019/05/15	2	12.45	1.4	12.48	12.50	0.6	22,186	0.00%
2019/05/14	3	12.38	2	12.45	12.40	1	22,276	0.00%
2019/05/13	6	12.45	1	12.50	12.45	5	22,088	0.02%
2019/05/10	2	12.45	4.1	12.50	12.50	-2.1	21,997	-0.01%
2019/05/09	0	0.00	100	12.40	12.35	-100	21,797	-0.46%
2019/05/08	2	12.45	0	0.00	12.50	2	21,662	0.01%
2019/05/07	61	12.51	0	0.00	12.50	61	21,626	0.28%
2019/05/06	26	12.46	24	12.45	12.50	2	21,399	0.01%
2019/05/03	19	12.67	30	12.70	12.60	-11	21,137	-0.05%
2019/05/02	23.1	12.74	0	0.00	12.75	23.1	20,837	0.11%
2019/04/30	3	12.75	427.3	12.75	12.75	-424.3	20,642	-2.06%	大賣/鉅額交易
2019/04/29	56	12.58	34	12.60	12.65	22	20,241	0.11%
2019/04/26	16	12.17	0	0.00	12.20	16	19,491	0.08%
2019/04/24	2	11.95	0	0.00	12.00	2	18,973	0.01%
2019/04/23	2	11.95	0	0.00	11.95	2	19,051	0.01%
2019/04/22	53	11.95	0	0.00	11.90	53	19,018	0.28%
2019/04/18	6	11.90	0	0.00	11.90	6	18,964	0.03%
2019/04/16	7	11.95	0	0.00	11.95	7	18,879	0.04%
2019/04/15	17	11.99	0	0.00	11.95	17	18,844	0.09%
2019/04/12	3	11.95	0	0.00	12.00	3	18,753	0.02%
2019/04/11	31	12.00	1	12.05	12.05	30	18,572	0.16%
2019/04/10	0.8	12.10	35	12.09	12.10	-34.2	18,496	-0.19%
2019/04/09	31	12.00	5	12.01	12.05	26	18,382	0.14%
2019/04/08	14	12.04	34	12.09	12.05	-20	18,303	-0.11%
2019/04/03	15	12.07	1	12.00	12.10	14	18,095	0.08%
2019/04/02	5.4	12.02	5	12.05	12.00	0.4	18,020	0.00%
2019/04/01	10	12.15	2	12.03	12.05	8	17,875	0.04%
2019/03/29	5	11.85	12	11.90	12.00	-7	17,538	-0.04%
2019/03/28	2	11.75	3.4	11.80	11.80	-1.4	17,402	-0.01%
2019/03/27	7	11.76	0	0.00	11.80	7	17,282	0.04%
2019/03/26	2	11.70	4	11.71	11.70	-2	17,075	-0.01%
2019/03/25	1	11.65	1	11.65	11.70	0	17,207	0.00%
2019/03/21	2	11.80	24	11.75	11.80	-22	17,114	-0.13%
2019/03/20	8	11.78	0	0.00	11.85	8	17,059	0.05%
2019/03/19	10	11.90	0	0.00	11.90	10	16,686	0.06%
2019/03/18	0	0.00	46	11.95	11.95	-46	16,684	-0.28%
2019/03/15	4	11.85	0	11.85	11.85	4	16,586	0.02%
2019/03/14	15	11.85	0	0.00	11.85	15	16,562	0.09%
2019/03/13	2	11.83	10	11.95	11.90	-8	16,603	-0.05%
2019/03/12	1	11.95	0.8	11.95	11.95	0.2	16,423	0.00%
2019/03/11	3.9	11.90	2	11.90	11.85	1.9	16,506	0.01%
2019/03/08	4	11.81	1	11.75	11.75	3	16,446	0.02%
2019/03/07	87	12.01	33	11.99	11.85	54	16,474	0.33%
2019/03/06	14	11.73	32	11.63	11.75	-18	15,875	-0.11%
2019/03/05	1	11.30	0	0.00	11.40	1	15,325	0.01%
2019/03/04	35	11.35	0	0.00	11.35	35	15,342	0.23%
2019/02/26	20	11.43	1	11.45	11.40	19	15,099	0.13%
2019/02/25	32	11.40	23	11.36	11.45	9	14,936	0.06%
2019/02/20	1	11.25	10	11.25	11.30	-9	14,015	-0.06%
2019/02/18	7	11.25	0	0.00	11.25	7	14,073	0.05%
2019/02/15	11	11.25	52	11.25	11.20	-41	14,233	-0.29%
2019/02/14	13	11.21	50	11.25	11.25	-37	14,319	-0.26%
2019/02/13	1	11.05	0	0.00	11.05	1	13,880	0.01%
2019/02/12	5	11.10	0	0.00	11.10	5	13,905	0.04%
2019/02/11	0	0.00	1	11.15	11.10	-1	14,328	-0.01%
2019/01/30	2	11.05	4.8	11.00	11.05	-2.8	14,660	-0.02%
2019/01/28	6	11.03	11	11.02	11.00	-5	14,562	-0.03%
2019/01/25	0	0.00	11	10.95	10.95	-11	14,479	-0.08%
2019/01/24	3	10.85	0	0.00	10.85	3	14,444	0.02%
2019/01/21	3	10.85	1	10.90	10.90	2	15,035	0.01%
2019/01/18	26.8	10.83	1	10.85	10.85	25.8	15,408	0.17%
2019/01/16	11	10.80	2	10.85	10.80	9	16,606	0.05%
2019/01/15	1	10.80	44	10.78	10.80	-43	16,783	-0.26%
2019/01/14	5	10.73	0	0.00	10.75	5	16,649	0.03%
2019/01/11	2	10.75	0	10.75	10.75	2	16,931	0.01%
2019/01/10	12	10.75	2	10.78	10.80	10	17,432	0.06%
2019/01/09	1	10.65	16.4	10.70	10.75	-15.4	17,784	-0.09%
2019/01/07	30	10.52	2	10.55	10.60	28	18,151	0.15%
2019/01/03	0	0.00	0.3	10.40	10.40	-0.3	19,909	0.00%
2018/12/28	5.8	10.39	0	0.00	10.35	5.8	20,558	0.03%
2018/12/27	0	0.00	1	10.35	10.40	-1	21,070	0.00%
2018/12/26	1	10.25	0	0.00	10.20	1	21,371	0.00%
2018/12/25	1	10.25	0	0.00	10.25	1	21,515	0.00%
2018/12/22	1	10.30	0	0.00	10.30	1	22,284	0.00%
2018/12/20	10	10.35	1	10.35	10.30	9	22,520	0.04%
2018/12/19	20	10.35	0	0.00	10.40	20	23,005	0.09%
2018/12/18	73	10.44	30	10.45	10.40	43	23,139	0.19%
2018/12/17	50	10.63	0	0.00	10.60	50	23,086	0.22%
2018/12/14	0	0.00	1	10.70	10.65	-1	23,098	0.00%
2018/12/13	2	10.70	1	10.70	10.75	1	23,285	0.00%
2018/12/10	10	10.70	10	10.65	10.65	0	24,287	0.00%
2018/12/06	0	0.00	20	10.60	10.60	-20	24,943	-0.08%
2018/12/04	0	0.00	11	10.75	10.80	-11	25,455	-0.04%
2018/12/03	5	10.65	0	0.00	10.65	5	25,925	0.02%
2018/11/29	1	10.65	0	0.00	10.55	1	28,788	0.00%
2018/11/27	5	10.50	1	10.50	10.50	4	29,697	0.01%
2018/11/26	23	10.48	10	10.50	10.50	13	30,269	0.04%
2018/11/23	0	0.00	8	10.45	10.45	-8	30,551	-0.03%
2018/11/22	10	10.55	0	0.00	10.50	10	30,852	0.03%
2018/11/21	2	10.50	0	0.00	10.60	2	31,289	0.01%
2018/11/16	0	0.00	3.4	10.74	10.70	-3.4	32,595	-0.01%
2018/11/15	2	10.70	3	10.65	10.75	-1	33,629	0.00%
2018/11/14	2	10.75	0	0.00	10.75	2	34,115	0.01%
2018/11/08	0	0.00	1	10.60	10.65	-1	34,590	0.00%
2018/11/07	18	10.45	10	10.35	10.50	8	34,389	0.02%
2018/11/06	1	10.30	0	0.00	10.25	1	34,703	0.00%
2018/10/31	1	10.20	10	10.20	10.20	-9	35,768	-0.03%
2018/10/26	27	9.98	0	0.00	10.05	27	35,975	0.08%
2018/10/24	12	10.10	1	10.15	10.05	11	36,192	0.03%
2018/10/23	0	0.00	5	10.36	10.30	-5	35,953	-0.01%
2018/10/22	0	0.00	24.9	10.45	10.55	-24.9	36,000	-0.07%
2018/10/19	1	10.45	0	10.45	10.45	1	36,142	0.00%
2018/10/18	2	10.33	10.5	10.31	10.40	-8.5	36,238	-0.02%
2018/10/17	20.7	10.70	0	0.00	10.50	20.7	36,104	0.06%
2018/10/16	1	10.65	2	10.60	10.65	-1	35,901	0.00%
2018/10/15	10	10.70	0	0.00	10.65	10	35,864	0.03%
2018/10/12	24	10.45	31	10.68	10.70	-7	35,651	-0.02%
2018/10/11	38	10.53	0	0.00	10.45	38	35,340	0.11%
2018/10/09	4	11.10	12	11.05	11.10	-8	34,044	-0.02%
2018/10/08	2	10.98	1	10.95	10.95	1	33,828	0.00%
2018/10/05	12	10.92	20.5	10.85	10.85	-8.5	33,762	-0.03%
2018/10/04	10	11.08	0	0.00	11.05	10	33,559	0.03%
2018/10/03	16	11.20	0	0.00	11.25	16	33,397	0.05%
2018/10/02	14	11.24	1	11.20	11.25	13	33,764	0.04%
2018/10/01	2	11.25	2	11.25	11.25	0	34,232	0.00%
2018/09/28	1	11.10	18	11.00	11.10	-17	34,062	-0.05%
2018/09/27	0	0.00	10	11.05	11.05	-10	34,050	-0.03%
2018/09/26	5	11.08	1	11.10	11.05	4	34,116	0.01%
2018/09/25	10	10.85	13	10.87	11.00	-3	34,015	-0.01%
2018/09/21	6	10.89	0	0.00	10.85	6	34,225	0.02%
2018/09/20	4	10.93	0	0.00	10.95	4	34,227	0.01%
2018/09/19	0	0.00	47	10.97	10.95	-47	34,239	-0.14%
2018/09/18	8	10.90	31	10.90	10.85	-23	34,135	-0.07%
2018/09/17	5	10.87	0	0.00	10.90	5	33,966	0.01%
2018/09/14	5	11.10	4	11.05	11.00	1	33,661	0.00%
2018/09/13	100	10.90	19	10.89	10.95	81	33,336	0.24%
2018/09/12	109	10.75	4	10.63	10.70	105	32,950	0.32%	大買/鉅額交易
2018/09/11	5	10.53	401	10.53	10.55	-396	32,807	-1.21%	大賣/鉅額交易
2018/09/10	5	10.55	25	10.68	10.55	-20	32,732	-0.06%
2018/09/07	2	10.65	25	10.64	10.65	-23	32,650	-0.07%
2018/09/06	41	10.54	36	10.55	10.55	5	32,230	0.02%
2018/09/05	33	11.12	0	0.00	11.10	33	30,621	0.11%
2018/09/04	9	11.18	0	0.00	11.20	9	29,357	0.03%
2018/09/03	25	11.20	1	11.20	11.20	24	29,023	0.08%
2018/08/31	0	0.00	1	11.15	11.10	-1	28,851	0.00%
2018/08/30	19.2	11.12	0	0.00	11.10	19.2	28,746	0.07%
2018/08/29	64	11.20	10	11.20	11.20	54	28,626	0.19%
2018/08/28	6	11.21	9	11.22	11.20	-3	28,523	-0.01%
2018/08/27	34	11.25	39	11.25	11.25	-5	28,033	-0.02%
2018/08/24	6	10.96	0	0.00	11.05	6	27,687	0.02%
2018/08/23	13	11.01	25	11.07	11.00	-12	28,050	-0.04%
2018/08/22	32	10.95	33	10.99	11.00	-1	27,843	0.00%
2018/08/21	15	10.71	25	10.80	10.80	-10	26,787	-0.04%
2018/08/20	4	10.43	26	10.54	10.55	-22	26,148	-0.08%
2018/08/17	40	10.39	0.3	10.40	10.40	39.7	25,796	0.15%
2018/08/16	11	10.26	116	10.35	10.35	-105	25,640	-0.41%	大賣/鉅額交易
2018/08/15	12	10.37	0	0.00	10.35	12	25,556	0.05%
2018/08/14	2	10.45	5	10.40	10.45	-3	25,459	-0.01%
2018/08/13	13	10.37	29	10.41	10.40	-16	25,417	-0.06%
2018/08/10	11	10.44	28	10.45	10.45	-17	24,773	-0.07%
2018/08/09	14	10.22	28	10.21	10.25	-14	24,163	-0.06%
2018/08/08	1	10.20	10	10.21	10.25	-9	24,152	-0.04%
2018/08/07	15.2	10.20	15	10.22	10.20	0.2	24,203	0.00%
2018/08/06	1	10.10	10	10.15	10.15	-9	24,187	-0.04%
2018/08/03	5	10.04	0	0.00	10.05	5	24,349	0.02%
2018/08/02	25	9.98	4.7	10.01	9.98	20.3	24,515	0.08%
2018/08/01	6	10.05	6	10.05	10.10	0	24,181	0.00%
2018/07/31	18	10.14	2	10.00	10.10	16	24,097	0.07%
2018/07/30	16	9.85	10	9.96	9.97	6	23,304	0.03%
2018/07/27	56	9.79	0	0.00	9.77	56	23,027	0.24%
2018/07/26	1	9.75	0	0.00	9.76	1	22,896	0.00%
2018/07/25	12	9.72	5	9.75	9.72	7	22,881	0.03%
2018/07/24	11	9.69	0	0.00	9.70	11	23,018	0.05%
2018/07/23	1	9.58	0	0.00	9.62	1	22,788	0.00%
2018/07/20	5	9.54	0	0.00	9.58	5	22,650	0.02%
2018/07/19	19	9.57	0	0.00	9.57	19	22,668	0.08%
2018/07/18	7	9.58	0	0.00	9.61	7	22,716	0.03%
2018/07/17	29	9.56	1	9.55	9.57	28	22,769	0.12%
2018/07/16	117	9.61	3	9.59	9.60	114	22,807	0.50%	大買/鉅額交易
2018/07/13	12	9.61	4	9.60	9.63	8	22,731	0.04%
2018/07/12	13	9.45	0	0.00	9.57	13	22,632	0.06%
2018/07/11	59	9.43	0	0.00	9.46	59	22,515	0.26%
2018/07/10	87	9.42	1	9.43	9.49	86	22,451	0.38%
2018/07/09	0	0.00	20	9.30	9.30	-20	22,191	-0.09%
2018/07/06	7	9.20	0	0.00	9.21	7	21,646	0.03%
2018/07/05	83	9.32	2	9.31	9.29	81	21,957	0.37%
2018/07/04	26	9.36	0	0.00	9.38	26	22,200	0.12%
2018/07/03	30	9.40	0	0.00	9.38	30	22,338	0.13%
2018/07/02	6	9.59	7	9.54	9.49	-1	22,035	0.00%
2018/06/29	13	9.36	0	0.00	9.41	13	21,560	0.06%
2018/06/28	1	9.37	0	0.00	9.41	1	21,285	0.00%
2018/06/27	4	9.40	0	0.00	9.40	4	21,352	0.02%
2018/06/26	2	9.43	0	0.00	9.46	2	21,376	0.01%
2018/06/25	5	9.54	0	0.00	9.52	5	21,296	0.02%
2018/06/22	0	0.00	72	9.48	9.47	-72	21,444	-0.34%
2018/06/21	1	9.53	2	9.57	9.53	-1	21,465	0.00%
2018/06/20	1	9.58	43	9.58	9.58	-42	21,763	-0.19%
2018/06/19	4	9.58	2	9.60	9.56	2	22,657	0.01%
2018/06/15	4	9.62	1	9.65	9.66	3	22,453	0.01%
2018/06/14	6	9.65	20	9.62	9.61	-14	22,225	-0.06%
2018/06/13	4	9.72	0	0.00	9.71	4	22,044	0.02%
2018/06/12	6	9.77	40	9.76	9.76	-34	22,203	-0.15%
2018/06/11	10	9.79	5	9.77	9.82	5	21,931	0.02%
2018/06/08	101	9.67	0	0.00	9.69	101	21,642	0.47%	大買/鉅額交易
2018/06/07	7	9.57	7.6	9.65	9.74	-0.6	21,194	0.00%
2018/06/06	0	0.00	3	9.43	9.44	-3	20,754	-0.01%
2018/06/05	15	9.29	0	0.00	9.31	15	20,406	0.07%
2018/06/04	55	9.27	0	0.00	9.27	55	20,124	0.27%
2018/06/01	18	9.19	0	0.00	9.21	18	20,048	0.09%
2018/05/31	13	9.24	0	0.00	9.15	13	19,846	0.07%
2018/05/30	6	9.26	52	9.25	9.23	-46	19,037	-0.24%
2018/05/29	2	9.33	0	0.00	9.33	2	18,721	0.01%
2018/05/28	0	0.00	0.3	9.32	9.33	-0.3	18,757	0.00%
2018/05/24	5	9.29	5	9.30	9.30	0	18,946	0.00%
2018/05/22	22	9.31	0	0.00	9.27	22	19,354	0.11%
2018/05/21	5	9.35	0	0.00	9.32	5	19,297	0.03%
2018/05/18	0	0.00	1	9.28	9.32	-1	19,112	-0.01%
2018/05/17	40	9.29	1	9.30	9.30	39	19,223	0.20%
2018/05/16	1	9.26	0	0.00	9.26	1	19,189	0.01%
2018/05/15	1	9.31	0	0.00	9.25	1	19,272	0.01%
2018/05/14	1.4	9.29	0	0.00	9.28	1.4	19,543	0.01%
2018/05/11	2	9.24	1	9.21	9.23	1	19,390	0.01%
2018/05/10	0	0.00	6.4	9.13	9.15	-6.4	19,006	-0.03%
2018/05/09	20	9.07	0	0.00	9.05	20	18,673	0.11%
2018/05/08	0	0.00	3	9.05	9.09	-3	18,559	-0.02%
2018/05/04	0	0.00	2	9.00	9.00	-2	18,723	-0.01%
2018/05/03	6	9.07	0	0.00	9.06	6	18,445	0.03%
2018/05/02	12	9.11	0	0.00	9.12	12	18,453	0.07%
2018/04/30	2	9.09	3	9.09	9.12	-1	18,541	-0.01%
2018/04/26	0	0.00	2	8.87	8.87	-2	18,176	-0.01%
2018/04/25	0	0.00	5	8.90	8.89	-5	18,161	-0.03%
2018/04/24	5	8.90	0	0.00	8.92	5	18,177	0.03%
2018/04/23	14	8.91	0	0.00	8.93	14	18,153	0.08%
2018/04/20	21	8.86	6	8.85	8.88	15	17,996	0.08%
2018/04/17	5	8.80	0	0.00	8.82	5	18,516	0.03%
2018/04/16	34	8.86	0	0.00	8.87	34	18,549	0.18%
2018/04/13	20	8.87	0	0.00	8.87	20	18,467	0.11%
2018/04/12	0	0.00	2	8.87	8.89	-2	18,466	-0.01%
2018/04/10	0	0.00	11	8.78	8.84	-11	17,584	-0.06%
2018/04/09	13	8.69	1	8.71	8.71	12	16,977	0.07%
2018/04/03	2	8.71	0	0.00	8.71	2	16,589	0.01%
2018/04/02	4	8.72	0.2	8.72	8.72	3.8	16,398	0.02%
2018/03/31	0	0.00	5	8.72	8.72	-5	16,314	-0.03%
2018/03/29	5	8.70	0	0.00	8.70	5	15,882	0.03%
2018/03/28	5	8.69	50	8.69	8.69	-45	15,649	-0.29%
2018/03/27	12	8.72	0	0.00	8.72	12	15,439	0.08%
2018/03/26	0	0.00	3	8.71	8.70	-3	15,193	-0.02%
2018/03/23	3	8.70	63	8.72	8.73	-60	14,992	-0.40%
2018/03/22	17	8.77	30	8.79	8.78	-13	14,498	-0.09%
2018/03/21	0	0.00	0.1	8.63	8.63	-0.1	13,372	0.00%
2018/03/20	20	8.66	3	8.66	8.65	17	13,308	0.13%
2018/03/19	20	8.67	2.4	8.68	8.67	17.6	13,209	0.13%
2018/03/16	0	0.00	30.2	8.66	8.67	-30.2	13,138	-0.23%
2018/03/15	3	8.66	0	0.00	8.66	3	12,784	0.02%
2018/03/14	20	8.66	6	8.68	8.66	14	12,718	0.11%
2018/03/13	5	8.69	3	8.69	8.69	2	12,668	0.02%
2018/03/12	17	8.69	3	8.69	8.69	14	12,574	0.11%
2018/03/09	3	8.61	0	0.00	8.61	3	12,447	0.02%
2018/03/08	3	8.60	21	8.59	8.61	-18	12,501	-0.14%
2018/03/07	3	8.60	0	0.00	8.60	3	12,551	0.02%
2018/03/06	2	8.59	0	0.00	8.59	2	12,612	0.02%
2018/03/05	2	8.59	2	8.58	8.55	0	12,836	0.00%
2018/03/02	3	8.62	7	8.62	8.64	-4	12,819	-0.03%
2018/03/01	12	8.70	0	0.00	8.69	12	12,770	0.09%
2018/02/27	0	0.00	10	8.68	8.64	-10	12,664	-0.08%
2018/02/26	7	8.74	0	0.00	8.72	7	12,460	0.06%
2018/02/23	5	8.78	11	8.78	8.73	-6	12,346	-0.05%
2018/02/22	40	8.66	14	8.70	8.70	26	12,152	0.21%
2018/02/21	1	8.58	0	0.00	8.59	1	12,009	0.01%
2018/02/09	10	8.42	100	8.38	8.40	-90	11,638	-0.77%
2018/02/08	7	8.38	0	0.00	8.45	7	11,322	0.06%
2018/02/07	2	8.44	0	0.00	8.40	2	11,232	0.02%
2018/02/06	0	0.00	129	8.37	8.36	-129	11,065	-1.17%	大賣/鉅額交易
2018/02/05	5	8.55	0	0.00	8.59	5	10,558	0.05%
2018/02/02	0	0.00	32.7	8.66	8.67	-32.7	10,356	-0.32%
2018/01/31	4	8.62	0	0.00	8.64	4	10,337	0.04%
2018/01/30	24	8.65	0	0.00	8.67	24	10,216	0.23%
2018/01/29	0	0.00	0	8.73	8.76	0	9,807	0.00%
2018/01/26	0	0.00	0.7	8.75	8.78	-0.7	9,842	-0.01%
2018/01/24	2	8.74	0	0.00	8.77	2	9,600	0.02%
2018/01/23	2	8.79	0	0.00	8.80	2	9,296	0.02%
2018/01/22	16	8.85	9	8.84	8.86	7	9,163	0.08%
2018/01/19	2	8.79	0.6	8.80	8.84	1.4	9,088	0.02%
2018/01/18	7	8.83	30	8.83	8.77	-23	9,078	-0.25%
2018/01/17	0	0.00	50	8.80	8.82	-50	8,829	-0.57%
2018/01/16	0	0.00	0.1	8.74	8.78	-0.1	8,638	0.00%
2018/01/15	0	0.00	10	8.71	8.74	-10	8,494	-0.12%
2018/01/12	13	8.60	6	8.52	8.63	7	8,014	0.09%
2018/01/11	0	0.00	28	8.53	8.54	-28	7,682	-0.36%
2018/01/09	3	8.49	0	0.00	8.49	3	7,385	0.04%
2018/01/08	0	0.00	3	8.43	8.50	-3	7,520	-0.04%
2018/01/05	10	8.43	0	0.00	8.44	10	7,331	0.14%
2018/01/04	2	8.39	1	8.40	8.41	1	7,277	0.01%