臺企銀 (2834)-凱基-中壢券商分點個股進出

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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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	54	17.15	35	17.16	17.05	19	29,025	0.07%
2024/05/02	34	17.07	37.3	16.97	17.10	-3.3	28,687	-0.01%
2024/04/30	31	16.95	6.3	16.95	16.95	24.7	28,225	0.09%
2024/04/29	35	16.80	14.2	16.76	16.90	20.8	27,917	0.07%
2024/04/25	0	0.00	50	16.40	16.40	-50	26,972	-0.19%
2024/04/24	22.3	16.59	20	16.48	16.55	2.3	26,838	0.01%
2024/04/23	17	16.43	30	16.47	16.60	-13	26,739	-0.05%
2024/04/22	40	16.28	64.1	16.25	16.35	-24.1	26,384	-0.09%
2024/04/19	42.5	15.92	7	16.00	16.15	35.5	25,973	0.14%
2024/04/18	0	0.00	2	16.13	16.20	-2	25,429	-0.01%
2024/04/17	29	15.93	0.4	16.00	16.00	28.6	25,246	0.11%
2024/04/16	57.5	15.87	24	15.97	15.80	33.5	25,095	0.13%
2024/04/15	26	16.02	79	16.08	16.05	-53	24,599	-0.22%
2024/04/12	12	16.04	3	16.05	16.05	9	24,303	0.04%
2024/04/11	7	16.10	0	0.00	16.10	7	24,153	0.03%
2024/04/10	6.5	16.15	6.3	16.20	16.20	0.2	24,125	0.00%
2024/04/09	10.6	16.08	17	16.11	16.10	-6.4	24,050	-0.03%
2024/04/08	0	0.00	16.3	15.99	16.05	-16.3	24,003	-0.07%
2024/04/03	18	15.91	0	0.00	15.90	18	23,789	0.08%
2024/04/02	30.4	15.95	10.1	15.95	16.00	20.2	23,700	0.09%
2024/04/01	13.3	16.10	9.3	16.06	16.05	4	23,358	0.02%
2024/03/29	26.7	16.10	3	16.08	16.15	23.7	23,044	0.10%
2024/03/28	19	15.91	20.1	15.90	15.90	-1.1	22,583	-0.01%
2024/03/27	17	15.82	10	15.90	15.80	7	22,318	0.03%
2024/03/26	128	15.75	0.6	15.80	15.75	127.4	21,850	0.58%	大買/鉅額交易
2024/03/25	27	15.79	5	15.76	15.75	22	21,596	0.10%
2024/03/22	18.7	15.82	14	15.76	15.75	4.7	21,398	0.02%
2024/03/21	21.9	15.69	24	15.72	15.75	-2.1	21,065	-0.01%
2024/03/20	49	15.63	7	15.66	15.55	42	20,641	0.20%
2024/03/19	84.5	15.61	43	15.64	15.60	41.5	20,231	0.21%
2024/03/18	78.8	15.86	16.2	15.87	15.80	62.7	19,440	0.32%
2024/03/15	302.7	16.25	179.4	16.29	16.35	123.3	18,148	0.68%	大買/大賣/鉅額交易
2024/03/14	107	16.55	67.2	16.55	16.55	39.8	14,994	0.27%	大買/
2024/03/13	11	15.00	31.4	15.00	15.05	-20.4	12,874	-0.16%
2024/03/12	11.3	14.66	32	14.74	14.85	-20.7	12,265	-0.17%
2024/03/11	9.7	14.73	2.1	14.62	14.55	7.6	11,872	0.06%
2024/03/08	0.2	14.50	34.4	14.53	14.60	-34.3	11,414	-0.30%
2024/03/07	6.3	14.35	35	14.35	14.45	-28.7	10,739	-0.27%
2024/03/06	15	14.26	31.1	14.25	14.25	-16.1	10,403	-0.15%
2024/03/05	33.2	14.15	41	14.13	14.15	-7.8	10,760	-0.07%
2024/03/04	2	14.03	69.9	14.00	13.95	-67.9	10,473	-0.65%
2024/03/01	0	0.00	97.4	14.00	14.00	-97.4	10,426	-0.93%
2024/02/29	6	13.90	90.3	13.95	14.00	-84.3	10,318	-0.82%
2024/02/27	3	13.78	37.5	13.76	13.75	-34.5	9,824	-0.35%
2024/02/26	10	13.55	34.7	13.55	13.60	-24.7	9,562	-0.26%
2024/02/23	3.4	13.50	2.1	13.50	13.45	1.3	9,457	0.01%
2024/02/22	5.7	13.51	30.3	13.50	13.50	-24.6	9,608	-0.26%
2024/02/21	0	0.00	0.1	13.50	13.50	-0.1	9,617	0.00%
2024/02/20	0	0.00	33	13.60	13.55	-33	9,731	-0.34%
2024/02/19	50.2	13.50	28.7	13.49	13.50	21.4	9,669	0.22%
2024/02/16	0.1	13.35	33.1	13.40	13.40	-33	9,819	-0.34%
2024/02/15	3	13.35	0.1	13.40	13.35	2.9	9,793	0.03%
2024/02/05	0.2	13.35	0	0.00	13.35	0.2	9,709	0.00%
2024/02/02	0	0.00	40	13.40	13.40	-40	9,728	-0.41%
2024/02/01	0	13.35	0	0.00	13.40	0	9,735	0.00%
2024/01/31	5	13.30	0	0.00	13.35	5	9,738	0.05%
2024/01/30	5.2	13.40	0	0.00	13.30	5.2	9,713	0.05%
2024/01/29	1.2	13.35	10	13.35	13.45	-8.8	9,756	-0.09%
2024/01/26	0	0.00	10.1	13.35	13.35	-10.1	9,816	-0.10%
2024/01/25	10	13.30	4	13.25	13.30	6	9,824	0.06%
2024/01/24	10.1	13.30	1	13.25	13.20	9.1	9,823	0.09%
2024/01/23	0	0.00	10	13.20	13.20	-10	9,920	-0.10%
2024/01/22	23	13.15	0.1	13.20	13.15	22.9	9,973	0.23%
2024/01/19	84	13.20	0	0.00	13.25	84	9,922	0.85%
2024/01/17	21.5	13.20	2	13.25	13.20	19.5	10,044	0.19%
2024/01/16	31.1	13.35	0	0.00	13.30	31.1	9,931	0.31%
2024/01/15	11	13.55	5.3	13.50	13.50	5.7	9,769	0.06%
2024/01/12	0	0.00	1.1	13.60	13.60	-1.1	10,002	-0.01%
2024/01/11	0.1	13.55	27.9	13.64	13.60	-27.8	10,111	-0.28%
2024/01/10	6	13.54	0	0.00	13.50	6	10,203	0.06%
2024/01/09	1	13.55	1.1	13.55	13.55	-0.1	10,200	0.00%
2024/01/08	1	13.65	6.2	13.59	13.60	-5.2	10,201	-0.05%
2024/01/05	20	13.50	0	13.55	13.55	20	10,218	0.20%
2024/01/04	20	13.55	0.1	13.55	13.55	19.9	10,286	0.19%
2024/01/03	0.1	13.55	2	13.55	13.55	-2	10,351	-0.02%
2023/12/29	1.4	13.67	3	13.70	13.70	-1.6	10,266	-0.02%
2023/12/28	0.7	13.70	0	0.00	13.75	0.7	10,416	0.01%
2023/12/27	0.2	13.63	2	13.65	13.70	-1.8	10,468	-0.02%
2023/12/26	13	13.56	3	13.60	13.60	10	10,426	0.10%
2023/12/25	0	0.00	0.3	13.55	13.55	-0.3	10,417	0.00%
2023/12/22	0.1	13.55	0	0.00	13.55	0.1	10,486	0.00%
2023/12/21	1	13.50	3.1	13.55	13.55	-2.1	10,577	-0.02%
2023/12/20	7.4	13.61	3	13.60	13.55	4.4	10,591	0.04%
2023/12/19	1	13.60	0	0.00	13.65	1	10,582	0.01%
2023/12/18	3	13.70	0	0.00	13.75	3	10,705	0.03%
2023/12/15	1.8	13.82	2.3	13.84	13.80	-0.5	10,695	0.00%
2023/12/14	1	13.80	22.5	13.79	13.85	-21.5	10,527	-0.20%
2023/12/13	5	13.70	11.3	13.70	13.70	-6.3	10,340	-0.06%
2023/12/12	1.5	13.68	16.4	13.70	13.70	-14.9	10,418	-0.14%
2023/12/11	0	0.00	87.2	13.59	13.70	-87.2	10,417	-0.84%
2023/12/08	0	0.00	3.5	13.50	13.50	-3.5	10,275	-0.03%
2023/12/07	2.4	13.51	0	0.00	13.50	2.4	10,224	0.02%
2023/12/06	0	0.00	5	13.50	13.55	-5	10,289	-0.05%
2023/12/05	2.1	13.45	0	0.00	13.45	2.1	10,265	0.02%
2023/12/04	2	13.48	1	13.50	13.50	1	10,276	0.01%
2023/12/01	1	13.55	3.8	13.50	13.55	-2.8	10,313	-0.03%
2023/11/30	52	13.60	9	13.56	13.50	43	10,316	0.42%
2023/11/29	2	13.58	1	13.50	13.50	1	9,741	0.01%
2023/11/28	1	13.60	7	13.57	13.55	-6	9,719	-0.06%
2023/11/27	1	13.50	0	0.00	13.45	1	9,959	0.01%
2023/11/24	0.3	13.50	26	13.50	13.55	-25.8	10,085	-0.26%
2023/11/22	4	13.35	0	0.00	13.40	4	10,085	0.04%
2023/11/21	1	13.45	1.1	13.45	13.45	-0.1	10,043	0.00%
2023/11/20	0	13.35	0.1	13.35	13.40	-0.1	9,855	0.00%
2023/11/17	2	13.40	13	13.30	13.30	-11	9,792	-0.11%
2023/11/16	1	13.20	5	13.19	13.20	-4	9,644	-0.04%
2023/11/15	15.9	13.20	60	13.20	13.20	-44.1	9,739	-0.45%
2023/11/14	7.6	13.01	10	13.05	13.00	-2.4	9,649	-0.02%
2023/11/13	1.5	13.05	0	0.00	13.05	1.5	9,988	0.02%
2023/11/10	9	13.01	31.4	13.03	13.00	-22.4	10,603	-0.21%
2023/11/09	14	13.10	92.5	13.07	13.10	-78.5	11,007	-0.71%
2023/11/08	2	13.05	1	13.05	13.10	1	11,476	0.01%
2023/11/07	3.7	13.17	0.1	13.15	13.15	3.6	11,620	0.03%
2023/11/06	0	0.00	25.4	13.20	13.20	-25.4	11,718	-0.22%
2023/11/02	0.4	12.90	0.8	12.95	12.90	-0.4	12,187	0.00%
2023/11/01	4	12.80	0.1	12.90	12.85	3.9	12,171	0.03%
2023/10/31	3	12.77	2	12.85	12.75	1	12,229	0.01%
2023/10/30	7	12.80	0	0.00	12.85	7	12,456	0.06%
2023/10/27	1.2	12.87	3	12.85	12.80	-1.8	12,467	-0.01%
2023/10/26	25	12.77	0	0.00	12.70	25	12,772	0.20%
2023/10/25	10	12.85	0	0.00	12.85	10	12,845	0.08%
2023/10/24	38	12.83	0	0.00	12.80	38	13,276	0.29%
2023/10/23	16.1	12.92	0	0.00	12.90	16.1	13,392	0.12%
2023/10/20	3	12.95	10	12.95	13.00	-7	13,534	-0.05%
2023/10/19	5	13.08	0	0.00	13.05	5	13,402	0.04%
2023/10/18	0.1	13.20	4.2	13.20	13.20	-4.2	13,425	-0.03%
2023/10/17	0.7	13.40	0	0.00	13.20	0.7	13,419	0.01%
2023/10/16	2.6	13.30	5	13.35	13.30	-2.4	13,598	-0.02%
2023/10/13	4	13.31	0	0.00	13.35	4	13,918	0.03%
2023/10/12	0.1	13.42	5	13.40	13.45	-4.9	14,076	-0.03%
2023/10/11	0	0.00	5.7	13.37	13.40	-5.7	14,094	-0.04%
2023/10/06	1.8	13.16	1.4	13.21	13.25	0.4	14,117	0.00%
2023/10/05	7	13.09	0	0.00	13.05	7	14,290	0.05%
2023/10/04	60	13.04	0.2	13.15	13.00	59.8	14,432	0.41%
2023/10/03	26	13.19	0	0.00	13.15	26	14,419	0.18%
2023/10/02	1	13.20	1	13.30	13.30	0	14,589	0.00%
2023/09/28	27	13.23	0	0.00	13.20	27	14,817	0.18%
2023/09/27	25.1	13.15	2	13.15	13.15	23.1	14,913	0.15%
2023/09/26	22	13.23	1	13.20	13.20	21	15,006	0.14%
2023/09/25	2	13.30	0	0.00	13.35	2	15,014	0.01%
2023/09/22	33	13.22	1	13.25	13.20	32	15,093	0.21%
2023/09/21	10.1	13.34	2	13.25	13.25	8.1	15,103	0.05%
2023/09/20	12	13.46	0	0.00	13.45	12	14,960	0.08%
2023/09/19	11	13.50	4	13.50	13.50	7	15,038	0.05%
2023/09/18	3.9	13.56	0.2	13.55	13.55	3.7	15,178	0.02%
2023/09/15	1.1	13.55	0	0.00	13.60	1.1	15,265	0.01%
2023/09/14	2.2	13.55	0	0.00	13.60	2.2	15,208	0.01%
2023/09/12	0	0.00	5.1	13.38	13.40	-5.1	15,711	-0.03%
2023/09/11	4.1	13.36	4.1	13.35	13.35	0	15,744	0.00%
2023/09/08	2.1	13.38	0	0.00	13.35	2.1	15,769	0.01%
2023/09/07	12.1	13.35	0	0.00	13.35	12.1	15,850	0.08%
2023/09/06	17	13.39	0	0.00	13.35	17	16,189	0.11%
2023/09/05	17.3	13.47	0	0.00	13.45	17.3	16,350	0.11%
2023/09/04	6	13.46	2	13.50	13.50	4	16,445	0.02%
2023/09/01	9	13.50	7.6	13.47	13.45	1.4	16,718	0.01%
2023/08/31	5.1	13.48	1	13.50	13.35	4.1	16,781	0.02%
2023/08/30	6.3	13.90	9.6	13.90	13.90	-3.3	16,689	-0.02%
2023/08/29	4	13.90	0	0.00	13.90	4	16,603	0.02%
2023/08/28	17	13.90	10	13.80	13.85	7	16,659	0.04%
2023/08/25	5	13.80	2	13.75	13.80	3	16,976	0.02%
2023/08/24	7.3	13.86	0	0.00	13.80	7.3	17,196	0.04%
2023/08/23	11	13.80	45	13.75	13.75	-34	17,307	-0.20%
2023/08/22	1	13.80	10.2	13.80	13.80	-9.2	17,432	-0.05%
2023/08/21	1	13.80	3	13.77	13.75	-2	17,541	-0.01%
2023/08/18	4	13.64	0	0.00	13.65	4	17,540	0.02%
2023/08/17	2	13.45	0	0.00	13.65	2	17,476	0.01%
2023/08/16	46.4	13.52	57	13.55	13.50	-10.7	17,206	-0.06%
2023/08/15	22	13.82	0	0.00	13.80	22	16,752	0.13%
2023/08/14	54.1	13.97	2.1	13.93	13.95	52	16,693	0.31%
2023/08/11	5.1	14.20	5.1	14.20	14.20	0.1	16,535	0.00%
2023/08/10	6.1	14.20	15	14.18	14.25	-9	16,533	-0.05%
2023/08/09	1	14.10	0	14.15	14.20	1	16,585	0.01%
2023/08/08	9	14.21	0.2	14.20	14.15	8.8	16,420	0.05%
2023/08/07	0.2	14.40	0	14.35	14.35	0.2	16,195	0.00%
2023/08/04	7.1	14.35	3.1	14.30	14.30	4	16,266	0.02%
2023/08/02	1	14.30	0.2	14.35	14.25	0.9	16,308	0.01%
2023/08/01	12	14.50	9	14.46	14.55	3	16,121	0.02%
2023/07/31	14.4	14.49	3	14.50	14.40	11.4	16,196	0.07%
2023/07/28	3.9	14.50	2	14.48	14.45	1.9	15,895	0.01%
2023/07/27	2	14.50	69.8	14.46	14.50	-67.8	15,738	-0.43%
2023/07/26	0	0.00	69.2	14.29	14.30	-69.2	15,432	-0.45%
2023/07/25	5.5	14.10	0.4	14.15	14.15	5.1	15,296	0.03%
2023/07/24	13	14.12	10.1	14.15	14.10	2.9	15,144	0.02%
2023/07/21	1	14.25	9.6	14.25	14.25	-8.6	15,017	-0.06%
2023/07/20	0	0.00	6	14.30	14.25	-6	15,085	-0.04%
2023/07/19	0.1	14.30	27.1	14.31	14.25	-27.1	15,029	-0.18%
2023/07/18	0	0.00	17	14.24	14.30	-17	14,937	-0.11%
2023/07/17	0	0.00	157.2	14.16	14.20	-157.2	14,741	-1.07%	大賣/鉅額交易
2023/07/14	1.8	14.07	3	14.10	14.10	-1.2	14,680	-0.01%
2023/07/13	74.5	14.05	0	0.00	14.00	74.5	14,754	0.51%
2023/07/12	49.1	14.04	0	0.00	14.05	49.1	14,756	0.33%
2023/07/11	6	14.18	5	14.20	14.20	1	14,772	0.01%
2023/07/10	5	14.10	2	14.20	14.15	3	14,848	0.02%
2023/07/07	31.1	13.99	10	14.00	14.05	21.1	15,060	0.14%
2023/07/06	10	14.13	10	14.18	14.10	0	15,328	0.00%
2023/07/05	10.5	14.25	7	14.28	14.30	3.5	15,200	0.02%
2023/07/04	0.1	14.25	0.5	14.25	14.30	-0.4	15,200	0.00%
2023/07/03	1	14.30	3	14.25	14.30	-2	15,331	-0.01%
2023/06/30	1	14.20	1	14.25	14.25	0	15,665	0.00%
2023/06/29	0	0.00	2	14.25	14.20	-2	15,681	-0.01%
2023/06/28	0	14.15	1.4	14.15	14.20	-1.4	15,748	-0.01%
2023/06/27	1	14.10	0	0.00	14.10	1	15,799	0.01%
2023/06/26	0.1	14.10	19	14.10	14.10	-18.9	15,936	-0.12%
2023/06/21	2	14.15	5.1	14.18	14.20	-3.1	16,064	-0.02%
2023/06/20	0	0.00	1	14.10	14.20	-1	16,188	-0.01%
2023/06/19	0	0.00	10.4	14.05	14.10	-10.4	16,521	-0.06%
2023/06/16	30	14.13	0	0.00	14.10	30	17,043	0.18%
2023/06/15	5	14.26	52.9	14.25	14.30	-47.9	17,340	-0.28%
2023/06/14	0	0.00	7.4	14.25	14.30	-7.4	18,580	-0.04%
2023/06/12	1	14.35	25	14.37	14.25	-24	22,395	-0.11%
2023/06/09	6	14.20	19.9	14.24	14.25	-13.9	22,676	-0.06%
2023/06/07	20	14.25	1.1	14.25	14.25	18.9	23,254	0.08%
2023/06/06	0.5	14.10	2.1	14.15	14.10	-1.7	23,226	-0.01%
2023/06/05	10	14.15	93.5	14.12	14.15	-83.5	23,292	-0.36%
2023/06/02	17	14.00	12	14.00	14.00	5	23,192	0.02%
2023/06/01	8	13.98	17	14.01	14.00	-9	23,304	-0.04%
2023/05/31	0	14.00	0.2	14.00	14.10	-0.2	23,959	0.00%
2023/05/30	93.1	13.99	0.5	14.00	13.95	92.6	24,096	0.38%
2023/05/29	3	14.05	126.8	14.05	14.10	-123.7	24,780	-0.50%	大賣/鉅額交易
2023/05/26	3.1	14.05	1.2	14.09	14.05	1.9	25,304	0.01%
2023/05/25	14.2	14.09	5.1	14.05	14.05	9.1	26,087	0.03%
2023/05/24	9	14.13	108.1	14.15	14.15	-99.1	26,755	-0.37%	大賣/
2023/05/23	15	14.25	14.5	14.30	14.25	0.6	26,782	0.00%
2023/05/22	2	14.28	0	0.00	14.25	2	27,071	0.01%
2023/05/19	1.1	14.20	10	14.23	14.20	-8.9	27,058	-0.03%
2023/05/18	5	14.21	16	14.24	14.25	-11	27,030	-0.04%
2023/05/17	6	14.10	56	14.10	14.10	-50	26,873	-0.19%
2023/05/16	0	14.00	2.3	14.00	14.00	-2.2	26,805	-0.01%
2023/05/15	7	13.84	0.4	13.90	13.90	6.6	27,224	0.02%
2023/05/12	23.5	13.85	1	13.85	13.85	22.5	27,201	0.08%
2023/05/11	7	13.86	23	13.86	13.90	-16	27,265	-0.06%
2023/05/09	8.9	13.99	4.1	14.00	14.00	4.8	27,606	0.02%
2023/05/08	9	14.11	15	14.10	14.05	-6	27,581	-0.02%
2023/05/05	6	13.97	15.8	13.95	14.05	-9.8	27,759	-0.04%
2023/05/04	3	13.97	6	14.00	14.00	-3	27,817	-0.01%
2023/05/03	4	13.98	2	14.00	13.95	2	27,939	0.01%
2023/05/02	9	14.02	3	13.98	14.05	6	28,106	0.02%
2023/04/28	2.3	13.91	13.5	13.93	13.95	-11.1	28,418	-0.04%
2023/04/27	15.3	13.85	6	13.85	13.90	9.3	28,449	0.03%
2023/04/26	4	13.85	2	13.88	13.90	2	28,829	0.01%
2023/04/25	2.1	13.83	1	13.95	13.85	1.1	28,906	0.00%
2023/04/24	5	13.90	0.3	13.85	13.90	4.7	28,892	0.02%
2023/04/21	2	13.80	1	13.80	13.80	1	29,097	0.00%
2023/04/20	1	13.80	16	13.79	13.80	-15	29,579	-0.05%
2023/04/19	1	13.85	17.1	13.90	13.85	-16.1	30,165	-0.05%
2023/04/18	5.1	13.87	1.7	13.93	13.90	3.4	30,042	0.01%
2023/04/17	1	13.90	13.5	13.95	13.95	-12.5	29,966	-0.04%
2023/04/14	2.1	13.90	4	13.95	13.95	-1.9	29,827	-0.01%
2023/04/13	2.1	13.90	8	13.88	13.95	-5.9	29,723	-0.02%
2023/04/12	27.5	13.87	44.3	13.81	13.85	-16.8	29,626	-0.06%
2023/04/11	7	13.79	57.8	13.77	13.80	-50.8	29,431	-0.17%
2023/04/10	8	13.40	3.5	13.40	13.45	4.5	29,026	0.02%
2023/04/07	9.1	13.42	32	13.45	13.40	-22.9	29,014	-0.08%
2023/04/06	17	13.41	2.1	13.50	13.45	14.9	28,917	0.05%
2023/03/31	20.2	13.34	25	13.44	13.45	-4.8	28,685	-0.02%
2023/03/30	2.1	13.20	20	13.25	13.25	-18	28,308	-0.06%
2023/03/29	3	13.22	5	13.25	13.25	-2	28,289	-0.01%
2023/03/28	10	13.20	64.1	13.25	13.25	-54.1	28,379	-0.19%
2023/03/27	2.8	13.15	4.2	13.10	13.20	-1.4	28,513	0.00%
2023/03/24	1.1	13.24	8	13.21	13.20	-6.9	28,595	-0.02%
2023/03/23	12.5	13.24	6	13.24	13.30	6.5	28,463	0.02%
2023/03/22	18	13.30	5	13.29	13.30	13	28,483	0.05%
2023/03/21	40.9	13.19	133	13.21	13.25	-92.1	28,224	-0.33%	大賣/
2023/03/20	40.4	12.91	34	12.92	12.95	6.4	27,781	0.02%
2023/03/17	151	12.77	167	12.79	12.80	-16	27,322	-0.06%	大買/大賣/
2023/03/16	439	12.75	373.2	12.66	12.70	65.9	26,504	0.25%	大買/大賣/
2023/03/15	25.8	14.03	21	14.15	14.00	4.8	23,843	0.02%
2023/03/14	52.2	14.03	28.7	14.08	14.05	23.5	24,110	0.10%
2023/03/13	42.1	14.21	46.7	14.22	14.30	-4.6	23,728	-0.02%
2023/03/10	31.1	14.47	11	14.47	14.50	20.1	23,591	0.09%
2023/03/09	16	14.66	18	14.60	14.65	-2	24,567	-0.01%
2023/03/08	20.1	14.62	26	14.61	14.65	-5.9	31,210	-0.02%
2023/03/07	4	14.60	5.1	14.56	14.60	-1.1	31,561	0.00%
2023/03/06	57	14.47	25	14.47	14.50	32	31,889	0.10%
2023/03/03	31.8	14.39	253.6	14.32	14.40	-221.8	32,117	-0.69%	大賣/鉅額交易
2023/03/02	45.1	14.62	15	14.58	14.65	30	31,913	0.09%
2023/03/01	62.6	14.67	2,484.6	14.48	14.80	-2,422	31,936	-7.58%	大賣/鉅額交易
2023/02/24	85	14.35	9	14.33	14.40	76	31,427	0.24%
2023/02/23	435.1	14.40	507.2	14.44	14.40	-72.2	31,242	-0.23%	大買/大賣/
2023/02/22	1,339.4	14.14	45.1	14.15	14.20	1,294.4	30,649	4.22%	大買/鉅額交易
2023/02/21	721.1	13.95	50.6	13.95	13.95	670.5	30,113	2.23%	大買/鉅額交易
2023/02/20	0	0.00	6.2	13.96	14.00	-6.2	30,767	-0.02%
2023/02/17	2	13.80	20	13.80	13.80	-18	30,761	-0.06%
2023/02/16	8.5	13.80	1.1	13.80	13.70	7.4	31,054	0.02%
2023/02/15	11.6	13.69	12.6	13.74	13.70	-1	31,915	0.00%
2023/02/14	17	13.81	9.6	13.83	13.80	7.4	32,032	0.02%
2023/02/13	3	13.53	58.6	13.66	13.75	-55.6	32,530	-0.17%
2023/02/10	29	13.40	0.1	13.40	13.45	28.9	32,387	0.09%
2023/02/09	0.3	13.35	10.2	13.35	13.35	-9.9	32,615	-0.03%
2023/02/08	70	13.36	0	0.00	13.35	70	32,683	0.21%
2023/02/07	42.3	13.42	7.7	13.45	13.40	34.6	32,751	0.11%
2023/02/06	8.6	13.16	2	13.20	13.15	6.6	32,462	0.02%
2023/02/03	35	13.20	14	13.15	13.25	21	32,754	0.06%
2023/02/02	38.2	13.27	1.2	13.26	13.25	37	32,713	0.11%
2023/02/01	0	0.00	13	13.30	13.35	-13	32,824	-0.04%
2023/01/31	12.4	13.46	14.1	13.40	13.35	-1.7	32,899	-0.01%
2023/01/30	33	13.54	3	13.48	13.55	30	32,867	0.09%
2023/01/17	29	13.45	21.6	13.43	13.45	7.4	32,782	0.02%
2023/01/16	1	13.45	40.6	13.45	13.45	-39.6	32,943	-0.12%
2023/01/13	12	13.30	23.4	13.30	13.30	-11.4	33,036	-0.03%
2023/01/12	1.5	13.32	7	13.27	13.30	-5.5	33,731	-0.02%
2023/01/11	5.1	13.47	58	13.39	13.35	-52.9	33,883	-0.16%
2023/01/10	18	13.33	47.5	13.31	13.35	-29.5	33,922	-0.09%
2023/01/09	2	13.15	61.3	13.13	13.20	-59.3	34,169	-0.17%
2023/01/06	2.2	12.95	6	13.00	12.95	-3.8	33,944	-0.01%
2023/01/05	42	13.00	15	12.99	13.00	27	34,894	0.08%
2023/01/04	0	0.00	5	13.00	12.95	-5	35,213	-0.01%
2023/01/03	1	12.90	4	12.95	13.00	-3	35,608	-0.01%
2022/12/30	0	0.00	2	12.98	12.95	-2	35,721	-0.01%
2022/12/29	5	12.79	1	12.80	12.85	4	36,228	0.01%
2022/12/28	22	12.85	1	12.95	12.90	21	36,336	0.06%
2022/12/27	21.5	12.95	2.3	12.97	12.95	19.2	36,603	0.05%
2022/12/26	1.3	12.90	0	0.00	12.90	1.3	36,887	0.00%
2022/12/23	0.1	12.95	1	12.90	12.90	-1	37,208	0.00%
2022/12/22	21.1	12.95	1	13.00	12.95	20.1	37,649	0.05%
2022/12/21	0	12.95	0	0.00	12.90	0	38,268	0.00%
2022/12/20	1	13.10	11	13.02	13.00	-10	38,560	-0.03%
2022/12/19	3	13.07	3	13.08	13.10	0	38,902	0.00%
2022/12/16	3	12.95	12.3	13.04	13.05	-9.3	39,253	-0.02%
2022/12/15	25.3	12.96	7.4	12.92	12.95	17.9	39,758	0.05%
2022/12/14	2	12.93	11	12.96	13.00	-9	39,966	-0.02%
2022/12/13	3	13.00	7.2	13.01	12.90	-4.2	39,996	-0.01%
2022/12/12	5	12.98	1	13.00	13.00	4	39,892	0.01%
2022/12/09	24	12.86	5.2	12.94	13.00	18.8	39,932	0.05%
2022/12/08	15	12.83	5	12.85	12.75	10	39,854	0.03%
2022/12/07	0	0.00	57	13.01	13.05	-57	39,843	-0.14%
2022/12/06	2.2	12.75	19	12.80	12.85	-16.8	39,997	-0.04%
2022/12/05	2	12.80	0.6	12.95	12.75	1.4	40,374	0.00%
2022/12/02	17	12.82	15.4	12.81	12.90	1.6	40,494	0.00%
2022/12/01	30	12.96	25.5	12.92	13.00	4.5	40,339	0.01%
2022/11/30	84	12.71	116	12.95	13.10	-32	39,172	-0.08%	大賣/
2022/11/29	19.2	12.62	2	12.68	12.65	17.2	32,392	0.05%
2022/11/28	8.9	12.61	9	12.69	12.70	-0.1	32,085	0.00%
2022/11/25	68	12.66	2	12.68	12.60	66	31,790	0.21%
2022/11/24	10	12.68	13	12.79	12.65	-3	31,530	-0.01%
2022/11/23	3	12.77	4	12.80	12.75	-1	31,243	0.00%
2022/11/22	4.9	12.77	2	12.78	12.75	2.9	31,072	0.01%
2022/11/21	12	12.76	5	12.75	12.75	7	30,788	0.02%
2022/11/18	4	12.68	14.8	12.66	12.65	-10.8	30,589	-0.04%
2022/11/17	11	12.60	7.2	12.65	12.65	3.8	30,543	0.01%
2022/11/16	13	12.75	32	12.69	12.55	-19	30,357	-0.06%
2022/11/15	14	12.56	18	12.59	12.55	-4	29,658	-0.01%
2022/11/14	4	12.64	13.3	12.63	12.60	-9.3	29,585	-0.03%
2022/11/11	1	12.55	29.2	12.62	12.60	-28.2	29,497	-0.10%
2022/11/10	0	0.00	3	12.38	12.40	-3	28,694	-0.01%
2022/11/09	3.3	12.52	8	12.61	12.45	-4.7	28,685	-0.02%
2022/11/08	2	12.45	40.7	12.32	12.40	-38.7	28,618	-0.14%
2022/11/07	8	12.20	81.3	12.20	12.20	-73.3	28,777	-0.25%
2022/11/04	20	12.00	0.3	12.05	12.00	19.7	29,449	0.07%
2022/11/03	59	12.08	3.2	12.07	12.05	55.8	29,875	0.19%
2022/11/02	5	12.00	0.2	12.10	12.00	4.8	29,917	0.02%
2022/11/01	1.5	11.98	1	12.00	12.05	0.5	29,845	0.00%
2022/10/31	6	12.00	5.9	12.01	11.95	0.1	29,750	0.00%
2022/10/28	4	11.96	0.8	12.00	11.95	3.2	29,733	0.01%
2022/10/27	2	12.13	2.6	12.15	12.15	-0.6	29,723	0.00%
2022/10/25	0.1	12.10	7	12.19	12.10	-7	30,738	-0.02%
2022/10/24	0	0.00	7.6	12.11	12.15	-7.6	30,913	-0.02%
2022/10/21	5	12.02	15	12.06	12.05	-10	31,132	-0.03%
2022/10/20	10.2	11.70	14	11.80	11.70	-3.8	30,880	-0.01%
2022/10/19	6.1	12.04	0	0.00	11.85	6.1	30,356	0.02%
2022/10/18	18	12.01	95	11.90	12.00	-77	30,391	-0.25%
2022/10/17	28.6	11.79	16.1	11.92	11.90	12.5	30,381	0.04%
2022/10/14	13	12.34	4	12.50	12.30	9	29,670	0.03%
2022/10/13	32.3	12.46	4.3	12.73	12.30	28	29,490	0.09%
2022/10/12	1	12.75	31	12.68	12.75	-30	28,844	-0.10%
2022/10/11	6	12.64	9	12.61	12.65	-3	28,717	-0.01%
2022/10/07	0.1	12.80	1	12.80	12.80	-0.9	28,503	0.00%
2022/10/06	8	12.87	34.6	12.78	12.85	-26.6	28,387	-0.09%
2022/10/05	4	12.61	1	12.55	12.65	3	28,018	0.01%
2022/10/04	0.5	12.50	6.4	12.52	12.60	-5.9	27,977	-0.02%
2022/10/03	3.7	12.47	91	12.45	12.55	-87.3	27,645	-0.32%
2022/09/30	0	0.00	72.2	12.52	12.60	-72.2	27,632	-0.26%
2022/09/29	0	0.00	9.6	12.55	12.65	-9.6	27,574	-0.03%
2022/09/28	58	12.45	1,202.1	12.45	12.45	-1,144.1	27,384	-4.18%	大賣/鉅額交易
2022/09/27	12.4	12.60	2.1	12.55	12.70	10.4	26,904	0.04%
2022/09/26	5	12.66	2.4	12.67	12.70	2.6	26,817	0.01%
2022/09/23	6.5	12.73	38	12.77	12.80	-31.5	26,909	-0.12%
2022/09/22	3	12.77	12.3	12.65	12.80	-9.3	26,598	-0.03%
2022/09/21	2	12.50	73	12.45	12.55	-71	25,918	-0.27%
2022/09/20	5	12.40	7	12.40	12.45	-2	25,696	-0.01%
2022/09/19	3.1	12.38	2	12.35	12.35	1.1	25,589	0.00%
2022/09/16	1.9	12.42	10.1	12.35	12.40	-8.2	25,776	-0.03%
2022/09/15	14.3	12.39	18	12.40	12.40	-3.7	25,850	-0.01%
2022/09/14	10.2	12.21	115	12.23	12.30	-104.9	25,889	-0.41%	大賣/鉅額交易
2022/09/13	108.6	12.42	35.3	12.50	12.35	73.3	25,796	0.28%	大買/
2022/09/12	38.9	12.72	34.2	12.69	12.70	4.7	25,451	0.02%
2022/09/08	0	0.00	144.4	12.86	12.95	-144.4	25,411	-0.57%	大賣/鉅額交易
2022/09/07	74.3	12.76	13.6	12.78	12.80	60.7	25,755	0.24%
2022/09/06	16	12.85	13	12.90	12.85	3	25,666	0.01%
2022/09/05	19.5	12.81	4.2	12.81	12.85	15.3	25,927	0.06%
2022/09/02	3.5	12.86	24	12.90	12.85	-20.5	26,181	-0.08%
2022/09/01	4.1	12.87	21.5	12.81	12.80	-17.4	26,109	-0.07%
2022/08/31	307.1	12.85	0	12.85	12.85	307.1	25,965	1.18%	大買/鉅額交易
2022/08/30	32.1	12.80	3	12.75	12.85	29.1	25,837	0.11%
2022/08/29	37.8	12.66	82.7	12.74	12.80	-44.9	25,673	-0.17%
2022/08/26	11	12.73	12	12.76	12.75	-1	25,500	0.00%
2022/08/25	15	12.76	80	12.74	12.75	-65	25,546	-0.25%
2022/08/24	23	12.68	33	12.67	12.65	-10	25,672	-0.04%
2022/08/23	2	12.50	4	12.54	12.50	-2	25,666	-0.01%
2022/08/22	3	12.52	4	12.54	12.55	-1	26,045	0.00%
2022/08/19	13	12.53	20	12.54	12.55	-7	26,201	-0.03%
2022/08/18	97.7	12.59	37	12.61	12.60	60.7	26,129	0.23%
2022/08/17	22	12.73	0	0.00	12.70	22	26,044	0.08%
2022/08/16	33.6	12.65	21	12.65	12.70	12.6	26,263	0.05%
2022/08/15	63	12.80	27	12.79	12.80	36	26,302	0.14%
2022/08/12	7	12.89	26	12.94	12.95	-19	25,890	-0.07%
2022/08/11	63.3	12.84	154	12.77	12.95	-90.7	25,664	-0.35%	大賣/
2022/08/10	26	12.48	67.3	12.47	12.55	-41.3	25,217	-0.16%
2022/08/09	40.9	12.20	3.5	12.30	12.35	37.4	24,954	0.15%
2022/08/08	16	12.15	0	0.00	12.20	16	25,289	0.06%
2022/08/05	0	12.15	31	12.10	12.20	-31	25,866	-0.12%
2022/08/04	45	11.85	5.1	11.80	12.00	39.9	26,426	0.15%
2022/08/03	81.1	11.90	3	11.90	11.90	78.1	26,604	0.29%
2022/08/02	12.1	12.04	24	12.03	12.00	-12	27,434	-0.04%
2022/08/01	57.2	12.46	39	12.48	12.50	18.2	28,609	0.06%
2022/07/29	28	12.39	8	12.44	12.40	20	28,753	0.07%
2022/07/28	22	12.42	31	12.38	12.40	-9	29,063	-0.03%
2022/07/27	8	12.16	16	12.18	12.25	-8	28,714	-0.03%
2022/07/26	19.1	12.18	40	12.14	12.20	-21	28,726	-0.07%
2022/07/25	33	12.13	141.5	12.14	12.20	-108.5	28,886	-0.38%	大賣/鉅額交易
2022/07/22	56	11.99	23	11.93	12.00	33	29,133	0.11%
2022/07/21	66	11.74	19.4	11.77	11.80	46.6	29,771	0.16%
2022/07/20	48	11.86	20	11.85	11.70	28	30,255	0.09%
2022/07/19	1.1	11.85	21	11.80	11.75	-20	31,332	-0.06%
2022/07/18	16	11.60	7.4	11.58	11.60	8.6	33,225	0.03%
2022/07/15	35	11.48	0	0.00	11.45	35	33,496	0.10%
2022/07/14	0	11.60	11	11.53	11.60	-11	34,212	-0.03%
2022/07/13	15	11.63	1.7	11.63	11.55	13.3	34,828	0.04%
2022/07/12	10.1	11.41	17.1	11.40	11.45	-7	36,695	-0.02%
2022/07/11	8	11.50	0	0.00	11.50	8	37,752	0.02%
2022/07/08	25.2	11.51	16	11.55	11.50	9.2	40,259	0.02%
2022/07/07	10.5	11.35	0	0.00	11.35	10.5	41,252	0.03%
2022/07/06	13.1	11.33	12	11.35	11.30	1.1	43,611	0.00%
2022/07/05	13	11.45	21	11.49	11.55	-8	46,829	-0.02%
2022/07/04	8	11.36	40.6	11.35	11.35	-32.6	49,139	-0.07%
2022/07/01	15	11.33	57	11.28	11.30	-42	52,166	-0.08%
2022/06/30	29	11.57	0.5	11.65	11.55	28.5	53,085	0.05%
2022/06/28	22	11.76	0	0.00	11.75	22	54,521	0.04%
2022/06/27	12	11.90	13	11.90	11.85	-1	55,479	0.00%
2022/06/24	2	11.80	20	11.90	11.80	-18	56,383	-0.03%
2022/06/23	2	11.63	13	11.66	11.75	-11	57,833	-0.02%
2022/06/22	22.2	11.73	23	11.65	11.70	-0.9	58,833	0.00%
2022/06/21	10	11.83	16	11.90	11.90	-6	59,701	-0.01%
2022/06/20	247	11.80	212	11.75	11.55	35	61,376	0.06%	大買/大賣/
2022/06/17	60	11.99	7	11.98	11.95	53	61,274	0.09%
2022/06/16	10	12.36	25	12.38	12.20	-15	62,224	-0.02%
2022/06/15	10	12.25	48	12.21	12.25	-38	63,451	-0.06%
2022/06/14	1	12.05	13.2	12.16	12.20	-12.2	63,815	-0.02%
2022/06/13	34.3	11.97	10	11.98	12.00	24.3	63,799	0.04%
2022/06/10	13	12.12	14	12.11	12.15	-1	63,772	0.00%
2022/06/09	18.1	12.17	2	12.20	12.20	16.1	63,967	0.03%
2022/06/08	58	12.15	11.1	12.20	12.15	46.9	64,113	0.07%
2022/06/07	15	12.06	2	12.10	12.10	13	64,608	0.02%
2022/06/06	5.1	12.18	10	12.25	12.20	-5	65,264	-0.01%
2022/06/02	20.2	12.07	20	12.10	12.10	0.2	66,074	0.00%
2022/06/01	224.2	12.29	212	12.25	12.10	12.2	67,225	0.02%	大買/大賣/
2022/05/31	30	12.35	7	12.35	12.30	23	67,276	0.03%
2022/05/30	248	12.45	210	12.50	12.50	38	67,580	0.06%	大買/大賣/
2022/05/27	20.2	12.26	25.5	12.24	12.30	-5.3	67,699	-0.01%
2022/05/26	110.1	12.15	5	12.15	12.10	105.1	68,364	0.15%	大買/鉅額交易
2022/05/25	8	12.02	26	12.05	12.10	-18	69,034	-0.03%
2022/05/24	8	12.19	8	12.19	12.10	0	70,115	0.00%
2022/05/23	14	12.02	28	11.96	12.05	-14	70,133	-0.02%
2022/05/20	18	11.99	32	12.03	12.00	-14	70,981	-0.02%
2022/05/19	5.6	11.87	158	11.82	11.95	-152.4	71,285	-0.21%	大賣/鉅額交易
2022/05/18	225	12.05	111	12.13	12.10	114	71,812	0.16%	大買/大賣/鉅額交易
2022/05/17	13.1	11.78	30.3	11.85	11.85	-17.3	73,342	-0.02%
2022/05/16	37	11.65	55	11.67	11.85	-18	73,675	-0.02%
2022/05/13	16	11.53	23.2	11.45	11.50	-7.2	73,941	-0.01%
2022/05/12	289	11.52	210	11.46	11.40	79	75,124	0.11%	大買/大賣/
2022/05/11	28	11.81	90	11.88	11.85	-62	76,703	-0.08%
2022/05/10	67	11.88	44	11.78	11.90	23	76,668	0.03%
2022/05/09	258.4	11.76	265	11.67	11.65	-6.6	75,733	-0.01%	大買/大賣/
2022/05/06	41	12.13	316	12.10	12.15	-275	74,503	-0.37%	大賣/鉅額交易
2022/05/05	345	12.81	58	12.58	12.45	287	74,101	0.39%	大買/鉅額交易
2022/05/04	14	12.67	57	12.65	12.65	-43	73,468	-0.06%
2022/05/03	28	12.62	16	12.63	12.65	12	73,638	0.02%
2022/04/29	20	12.74	15	12.80	12.75	5	73,948	0.01%
2022/04/28	44	12.62	19	12.67	12.70	25	73,954	0.03%
2022/04/27	97	12.61	63	12.63	12.60	33.9	73,848	0.05%
2022/04/26	91	12.91	41	12.91	12.90	50	73,441	0.07%
2022/04/25	152	12.77	45	12.79	12.80	107	73,357	0.15%	大買/鉅額交易
2022/04/22	225	12.97	57.1	12.70	13.15	167.9	72,550	0.23%	大買/鉅額交易
2022/04/21	52.1	12.49	6	12.48	12.50	46.1	71,267	0.06%
2022/04/20	45	12.60	9	12.46	12.70	36	72,078	0.05%
2022/04/19	68	12.63	4.2	12.66	12.60	63.8	72,110	0.09%
2022/04/18	108.2	12.62	116.3	12.62	12.55	-8.1	73,264	-0.01%	大買/大賣/
2022/04/15	55	13.17	73	12.99	13.10	-18	71,864	-0.03%
2022/04/14	166.4	13.21	196	13.17	13.05	-29.6	71,552	-0.04%	大買/大賣/
2022/04/13	73.7	13.63	139.8	13.56	13.60	-66.1	69,236	-0.10%	大賣/
2022/04/12	241	13.79	1,002	13.72	13.70	-761	68,126	-1.12%	大買/大賣/鉅額交易
2022/04/11	253	14.14	158.1	14.20	14.25	95	65,855	0.14%	大買/大賣/
2022/04/08	54.5	13.52	136.6	13.73	13.85	-82.1	62,694	-0.13%	大賣/
2022/04/07	1,292.7	13.34	1,185	13.45	13.20	107.7	60,620	0.18%	大買/大賣/鉅額交易
2022/04/06	329.1	13.21	298.4	13.32	13.40	30.7	57,848	0.05%	大買/大賣/
2022/04/01	952	12.95	63	12.97	12.95	889	56,666	1.57%	大買/鉅額交易
2022/03/31	278	12.83	266.2	12.91	12.85	11.8	55,887	0.02%	大買/大賣/
2022/03/30	261	12.80	235.4	12.85	12.85	25.6	55,075	0.05%	大買/大賣/
2022/03/29	318.2	12.92	284.3	12.88	12.90	33.9	54,101	0.06%	大買/大賣/
2022/03/28	256.2	12.61	289	12.71	12.95	-32.9	53,147	-0.06%	大買/大賣/
2022/03/25	230.7	12.73	312.8	12.67	12.60	-82.2	51,543	-0.16%	大買/大賣/
2022/03/24	591.5	12.68	263.5	12.73	12.75	328	50,376	0.65%	大買/大賣/鉅額交易
2022/03/23	288.4	12.39	300.2	12.51	12.70	-11.8	49,443	-0.02%	大買/大賣/
2022/03/22	231	12.06	257.2	12.15	12.20	-26.2	47,518	-0.06%	大買/大賣/
2022/03/21	507.1	12.01	574.9	12.01	12.10	-67.8	46,878	-0.14%	大買/大賣/
2022/03/18	1,101.1	11.78	518.7	11.78	11.75	582.4	45,209	1.29%	大買/大賣/鉅額交易
2022/03/17	36	11.44	244.1	11.44	11.45	-208.1	43,396	-0.48%	大賣/鉅額交易
2022/03/16	209	11.35	110	11.34	11.30	99	42,969	0.23%	大買/大賣/
2022/03/15	8.2	11.20	23.5	11.25	11.30	-15.3	42,664	-0.04%
2022/03/14	61	11.23	13	11.24	11.25	48	42,591	0.11%
2022/03/11	9.1	11.14	8	11.15	11.15	1.1	42,403	0.00%
2022/03/10	221	11.20	240.5	11.24	11.20	-19.5	42,316	-0.05%	大買/大賣/
2022/03/09	208	11.00	215	10.95	10.95	-7	41,911	-0.02%	大買/大賣/
2022/03/08	259	10.88	427	10.82	10.75	-168	41,269	-0.41%	大買/大賣/鉅額交易
2022/03/07	510	10.93	232	10.90	10.95	278	40,489	0.69%	大買/大賣/鉅額交易
2022/03/04	254	11.30	407	11.25	11.25	-153	39,562	-0.39%	大買/大賣/鉅額交易
2022/03/03	234.3	11.48	229	11.37	11.40	5.3	39,500	0.01%	大買/大賣/
2022/03/02	222.3	11.30	257	11.39	11.45	-34.7	39,333	-0.09%	大買/大賣/
2022/03/01	294.1	11.39	31.1	11.41	11.40	263	38,924	0.68%	大買/鉅額交易
2022/02/25	8	11.08	143.3	11.05	11.10	-135.3	38,241	-0.35%	大賣/鉅額交易
2022/02/24	83	11.10	118.3	11.09	11.10	-35.3	37,697	-0.09%	大賣/
2022/02/23	300	11.29	410	11.25	11.30	-110	36,765	-0.30%	大買/大賣/鉅額交易
2022/02/22	264.2	11.43	1,323.5	11.26	11.25	-1,059.3	36,958	-2.87%	大買/大賣/鉅額交易
2022/02/21	228	11.45	314	11.52	11.55	-86	37,209	-0.23%	大買/大賣/
2022/02/18	250	11.56	210	11.65	11.60	40	37,487	0.11%	大買/大賣/
2022/02/17	372.2	11.59	345.1	11.45	11.50	27.1	36,858	0.07%	大買/大賣/
2022/02/16	249	11.30	128.2	11.29	11.20	120.8	35,204	0.34%	大買/大賣/鉅額交易
2022/02/15	176.7	11.23	86.9	11.25	11.20	89.8	34,749	0.26%	大買/
2022/02/14	623.5	11.10	424.8	11.17	11.20	198.7	33,942	0.59%	大買/大賣/鉅額交易
2022/02/11	480.8	10.89	809.2	10.94	11.15	-328.4	32,137	-1.02%	大買/大賣/鉅額交易
2022/02/10	31	10.60	19	10.57	10.60	12	29,808	0.04%
2022/02/09	205	10.75	0.9	10.68	10.65	204.1	29,472	0.69%	大買/鉅額交易
2022/02/08	1	10.55	12.4	10.64	10.70	-11.4	29,376	-0.04%
2022/02/07	432	10.40	414	10.47	10.50	18	28,942	0.06%	大買/大賣/
2022/01/26	14	10.34	22.2	10.30	10.30	-8.2	28,407	-0.03%
2022/01/25	98.2	10.27	37	10.21	10.25	61.1	28,342	0.22%
2022/01/24	309	10.25	406.1	10.36	10.35	-97.1	28,096	-0.35%	大買/大賣/
2022/01/21	33	10.34	14.1	10.36	10.35	19	27,713	0.07%
2022/01/20	6	10.41	16	10.43	10.50	-10	27,290	-0.04%
2022/01/19	67	10.54	42	10.55	10.50	25	26,904	0.09%
2022/01/18	31	10.70	218.1	10.70	10.70	-187.1	26,424	-0.71%	大賣/鉅額交易
2022/01/17	233	10.61	88	10.58	10.65	145	25,951	0.56%	大買/鉅額交易
2022/01/14	177	10.72	112.5	10.76	10.75	64.5	25,421	0.25%	大買/大賣/
2022/01/13	259.4	10.71	312.4	10.75	10.85	-53	24,736	-0.21%	大買/大賣/
2022/01/12	314.4	10.54	256.4	10.54	10.55	58	23,544	0.25%	大買/大賣/
2022/01/11	180.1	10.42	365.3	10.45	10.50	-185.2	22,728	-0.81%	大買/大賣/鉅額交易
2022/01/10	129.2	10.12	250.1	10.12	10.20	-120.9	21,019	-0.58%	大買/大賣/鉅額交易
2022/01/07	103	10.00	46.1	9.99	10.00	57	20,423	0.28%	大買/
2022/01/06	20	9.93	10.1	9.91	9.92	9.9	19,555	0.05%
2022/01/05	11	9.88	0.1	9.88	9.89	10.9	19,409	0.06%
2022/01/04	7	9.83	71.1	9.85	9.84	-64.1	19,371	-0.33%
2022/01/03	116.1	9.89	39.1	9.86	9.87	77	19,063	0.40%	大買/
2021/12/30	57.3	9.94	8.6	9.96	9.90	48.7	18,894	0.26%
2021/12/29	77.6	9.97	28.6	9.97	9.96	49	18,786	0.26%
2021/12/28	16.1	9.88	73.3	9.86	9.90	-57.2	18,418	-0.31%
2021/12/27	3.2	9.80	11.3	9.81	9.81	-8	18,088	-0.04%
2021/12/24	10.1	9.77	48.1	9.79	9.78	-38	18,340	-0.21%
2021/12/23	8.1	9.73	14.1	9.74	9.75	-6	18,275	-0.03%
2021/12/22	3	9.73	2.1	9.74	9.73	0.9	18,373	0.00%
2021/12/21	3	9.66	4.5	9.70	9.70	-1.5	18,387	-0.01%
2021/12/20	8	9.64	1.1	9.64	9.66	7	18,381	0.04%
2021/12/17	7.3	9.66	21.2	9.67	9.65	-14	18,493	-0.08%
2021/12/16	44.1	9.63	0	0.00	9.64	44.1	18,590	0.24%
2021/12/15	12	9.63	8.1	9.63	9.63	3.9	18,942	0.02%
2021/12/14	26	9.66	2.2	9.67	9.64	23.8	19,213	0.12%
2021/12/13	47	9.72	86	9.74	9.71	-39	19,453	-0.20%
2021/12/10	9	9.75	29.1	9.74	9.74	-20.1	19,431	-0.10%
2021/12/09	3.2	9.75	0	0.00	9.76	3.2	19,562	0.02%
2021/12/08	13	9.76	45.3	9.75	9.76	-32.3	19,575	-0.17%
2021/12/07	20	9.66	10.4	9.68	9.73	9.6	19,505	0.05%
2021/12/06	16	9.63	20	9.62	9.64	-4	19,782	-0.02%
2021/12/03	11	9.66	1.4	9.65	9.66	9.6	20,897	0.05%
2021/12/02	122.1	9.62	21.1	9.62	9.62	101	21,843	0.46%	大買/
2021/12/01	47	9.64	5	9.64	9.64	42	22,729	0.18%
2021/11/30	33	9.67	0	0.00	9.60	33	23,108	0.14%
2021/11/29	12	9.69	105.1	9.70	9.68	-93.1	23,208	-0.40%	大賣/
2021/11/26	34.3	9.79	54.4	9.77	9.78	-20.1	23,861	-0.08%
2021/11/25	15	9.86	1.1	9.88	9.89	14	30,780	0.05%
2021/11/24	53	9.86	22.1	9.90	9.90	31	31,431	0.10%
2021/11/23	19.3	9.88	11.1	9.87	9.82	8.2	32,004	0.03%
2021/11/22	5.1	9.85	125.3	9.85	9.92	-120.1	32,278	-0.37%	大賣/鉅額交易
2021/11/19	214.3	9.84	31.5	9.82	9.83	182.8	32,184	0.57%	大買/鉅額交易
2021/11/18	198.2	9.97	67.4	9.90	9.95	130.8	32,082	0.41%	大買/鉅額交易
2021/11/17	1,058.1	9.73	81.9	9.72	9.74	976.2	30,771	3.17%	大買/鉅額交易
2021/11/16	13	9.58	12.2	9.58	9.60	0.8	30,073	0.00%
2021/11/15	50	9.62	50.9	9.59	9.61	-0.8	30,022	0.00%
2021/11/12	17	9.50	4.1	9.50	9.52	12.9	29,755	0.04%
2021/11/11	17.1	9.49	110.2	9.49	9.49	-93.1	29,951	-0.31%	大賣/
2021/11/10	2.6	9.49	6	9.50	9.50	-3.4	30,329	-0.01%
2021/11/09	6	9.48	0	0.00	9.49	6	30,597	0.02%
2021/11/08	2.9	9.49	0.2	9.50	9.48	2.8	31,052	0.01%
2021/11/05	22	9.46	83	9.46	9.47	-61	31,889	-0.19%
2021/11/04	25.3	9.47	0.4	9.51	9.47	24.9	32,087	0.08%
2021/11/03	20.1	9.48	1.1	9.48	9.50	19.1	32,136	0.06%
2021/11/02	9.5	9.49	0	0.00	9.49	9.5	32,237	0.03%
2021/11/01	14	9.48	0	0.00	9.47	14	32,168	0.04%
2021/10/29	10	9.47	0.8	9.51	9.46	9.2	32,179	0.03%
2021/10/28	0	9.51	0.7	9.51	9.51	-0.7	32,125	0.00%
2021/10/27	26	9.51	0	0.00	9.50	26	32,230	0.08%
2021/10/26	20	9.52	0	0.00	9.53	20	32,177	0.06%
2021/10/25	1.8	9.51	0	0.00	9.49	1.8	32,201	0.01%
2021/10/22	3	9.52	2	9.54	9.51	1	32,448	0.00%
2021/10/21	3	9.52	10	9.55	9.51	-7	32,493	-0.02%
2021/10/20	1	9.51	37	9.51	9.51	-36	32,493	-0.11%
2021/10/19	16	9.50	32	9.50	9.50	-16	32,557	-0.05%
2021/10/18	10	9.51	5.7	9.53	9.50	4.3	32,598	0.01%
2021/10/15	4	9.49	0.7	9.50	9.50	3.3	32,642	0.01%
2021/10/14	1	9.44	0	0.00	9.44	1	32,675	0.00%
2021/10/13	4.3	9.45	1.1	9.47	9.44	3.1	32,887	0.01%
2021/10/12	15	9.48	3	9.50	9.49	12	33,142	0.04%
2021/10/08	3.5	9.49	1	9.49	9.50	2.5	33,033	0.01%
2021/10/07	1	9.52	72.2	9.51	9.53	-71.1	33,112	-0.21%
2021/10/06	12	9.44	0	0.00	9.47	12	33,163	0.04%
2021/10/05	35	9.44	1.2	9.46	9.44	33.9	33,129	0.10%
2021/10/04	9	9.45	1.7	9.45	9.47	7.3	33,084	0.02%
2021/10/01	26.3	9.46	21	9.46	9.46	5.3	33,206	0.02%
2021/09/30	1	9.53	0	0.00	9.56	1	32,949	0.00%
2021/09/29	9	9.52	1.5	9.53	9.57	7.5	32,979	0.02%
2021/09/28	6.1	9.58	0	0.00	9.59	6.1	32,969	0.02%
2021/09/27	1.2	9.56	0	0.00	9.55	1.2	33,024	0.00%
2021/09/24	22	9.60	2.2	9.62	9.59	19.8	33,153	0.06%
2021/09/23	0	9.50	7.1	9.49	9.59	-7.1	33,048	-0.02%
2021/09/22	20.1	9.44	31.8	9.44	9.43	-11.7	32,859	-0.04%
2021/09/17	17.5	9.64	2	9.65	9.55	15.5	32,504	0.05%
2021/09/16	13	9.68	34	9.62	9.70	-21	32,248	-0.07%
2021/09/15	3	9.54	1	9.54	9.55	2	31,979	0.01%
2021/09/14	11.9	9.52	11.3	9.54	9.56	0.6	31,977	0.00%
2021/09/13	2.2	9.49	2	9.47	9.49	0.2	31,820	0.00%
2021/09/10	0	9.47	1	9.47	9.45	-1	31,914	0.00%
2021/09/09	35.6	9.40	10	9.42	9.40	25.6	32,094	0.08%
2021/09/08	46	9.48	4	9.49	9.44	42	31,733	0.13%
2021/09/07	35	9.76	5	9.82	9.82	30	30,699	0.10%
2021/09/06	51	9.80	272	9.79	9.78	-221	29,785	-0.74%	大賣/鉅額交易
2021/09/03	20	9.73	42	9.73	9.74	-22	28,869	-0.08%
2021/09/02	52	9.69	0	0.00	9.67	52	28,384	0.18%
2021/09/01	258	9.71	0	0.00	9.73	258	27,973	0.92%	大買/鉅額交易
2021/08/31	32	9.69	4	9.74	9.69	28	27,120	0.10%
2021/08/30	156	9.67	1	9.69	9.75	155	19,958	0.78%	大買/鉅額交易
2021/08/27	8.4	9.58	0	0.00	9.56	8.4	19,212	0.04%
2021/08/26	14	9.55	0	0.00	9.54	14	18,482	0.08%
2021/08/25	10	9.56	0	0.00	9.60	10	18,123	0.06%
2021/08/24	7.1	9.53	15	9.54	9.59	-7.9	17,924	-0.04%
2021/08/23	4	9.61	0	0.00	9.61	4	17,600	0.02%
2021/08/20	1	9.56	0	0.00	9.57	1	17,794	0.01%
2021/08/19	6	9.59	11	9.60	9.62	-5	19,070	-0.03%
2021/08/18	0	9.54	4	9.60	9.65	-4	19,009	-0.02%
2021/08/17	22	9.50	20.8	9.51	9.57	1.2	19,062	0.01%
2021/08/16	6	9.56	0	0.00	9.55	6	18,842	0.03%
2021/08/13	6.1	9.65	0	0.00	9.69	6.1	18,673	0.03%
2021/08/12	4	9.72	10	9.72	9.70	-6	18,627	-0.03%
2021/08/11	21	9.71	53	9.74	9.82	-32	18,506	-0.17%
2021/08/10	0	9.58	20.3	9.60	9.65	-20.3	18,020	-0.11%
2021/08/09	1	9.57	1	9.57	9.57	0	18,282	0.00%
2021/08/06	0	9.57	0	0.00	9.57	0	18,375	0.00%
2021/08/05	11	9.52	2	9.54	9.55	9	18,660	0.05%
2021/08/04	3	9.48	0	0.00	9.55	3	19,830	0.02%
2021/08/03	6.1	9.46	0	0.00	9.50	6.1	20,136	0.03%
2021/08/02	3	9.48	12	9.49	9.50	-9	20,460	-0.04%
2021/07/30	3	9.47	0	0.00	9.49	3	20,546	0.01%
2021/07/29	1	9.47	0	0.00	9.48	1	20,647	0.00%
2021/07/28	22.2	9.47	4.2	9.45	9.46	18	20,734	0.09%
2021/07/27	7	9.52	35.1	9.53	9.53	-28	21,060	-0.13%
2021/07/26	7	9.54	0.3	9.55	9.51	6.8	21,256	0.03%
2021/07/23	39	9.61	38	9.60	9.59	1	21,324	0.00%
2021/07/22	10	9.60	1.5	9.58	9.60	8.5	21,426	0.04%
2021/07/21	3	9.53	7	9.52	9.54	-4	21,449	-0.02%
2021/07/20	5	9.56	14.5	9.59	9.54	-9.5	21,618	-0.04%
2021/07/19	16.8	9.55	10	9.57	9.63	6.8	21,597	0.03%
2021/07/16	7.2	9.56	20.4	9.56	9.56	-13.2	21,899	-0.06%
2021/07/15	1	9.50	0	0.00	9.48	1	21,767	0.00%
2021/07/14	13	9.49	0.6	9.47	9.46	12.4	22,099	0.06%
2021/07/13	44	9.50	2	9.50	9.47	42	22,917	0.18%
2021/07/12	14	9.49	31.6	9.49	9.49	-17.6	23,037	-0.08%
2021/07/09	1	9.43	22.5	9.46	9.48	-21.5	22,974	-0.09%
2021/07/08	32	9.43	13.1	9.46	9.48	18.9	23,047	0.08%
2021/07/07	5	9.44	55	9.45	9.44	-50	23,134	-0.22%
2021/07/06	1.1	9.42	0.8	9.45	9.48	0.3	23,259	0.00%
2021/07/05	1.1	9.42	0	0.00	9.46	1.1	23,258	0.00%
2021/07/02	20.1	9.41	0	0.00	9.40	20.1	23,253	0.09%
2021/07/01	18.4	9.43	0	0.00	9.42	18.4	23,245	0.08%
2021/06/30	1.1	9.44	0	0.00	9.45	1.1	23,302	0.00%
2021/06/29	3.4	9.43	0	0.00	9.43	3.4	23,318	0.01%
2021/06/28	11.5	9.46	10	9.47	9.46	1.5	23,586	0.01%
2021/06/25	1.1	9.46	1.6	9.46	9.44	-0.5	23,805	0.00%
2021/06/24	12.9	9.45	3	9.45	9.44	9.9	23,893	0.04%
2021/06/23	1	9.45	2	9.50	9.47	-1	23,854	0.00%
2021/06/22	7.9	9.39	0	0.00	9.38	7.9	23,842	0.03%
2021/06/21	5.3	9.38	7	9.40	9.36	-1.7	23,768	-0.01%
2021/06/18	16.9	9.41	0	0.00	9.40	16.9	23,606	0.07%
2021/06/17	4	9.46	2.1	9.44	9.45	1.9	23,321	0.01%
2021/06/16	13.1	9.47	4	9.44	9.45	9.1	23,480	0.04%
2021/06/15	39	9.48	5.3	9.50	9.49	33.8	23,388	0.14%
2021/06/11	4.1	9.50	5	9.51	9.51	-0.9	23,504	0.00%
2021/06/10	3	9.49	11	9.51	9.52	-8	23,674	-0.03%
2021/06/09	6	9.49	33	9.48	9.48	-27	23,698	-0.11%
2021/06/08	15	9.49	3	9.48	9.48	12	23,658	0.05%
2021/06/07	27	9.50	0	0.00	9.51	27	23,796	0.11%
2021/06/04	0	9.60	1	9.60	9.61	-1	23,786	0.00%
2021/06/03	0	9.68	0	0.00	9.65	0	24,046	0.00%
2021/06/02	26	9.60	41	9.62	9.65	-15	23,997	-0.06%
2021/06/01	4	9.60	1	9.59	9.59	3	23,803	0.01%
2021/05/31	62	9.63	51.1	9.57	9.61	10.9	23,956	0.05%
2021/05/28	4	9.49	8	9.47	9.56	-4	24,026	-0.02%
2021/05/27	83	9.40	0	0.00	9.39	83	23,860	0.35%
2021/05/26	1	9.43	7.8	9.46	9.47	-6.8	23,047	-0.03%
2021/05/25	4	9.39	24	9.41	9.42	-20	23,052	-0.09%
2021/05/24	8.1	9.36	0	0.00	9.37	8.1	22,981	0.04%
2021/05/21	18	9.38	15.8	9.39	9.41	2.2	22,952	0.01%
2021/05/20	10	9.33	1.1	9.36	9.35	9	22,791	0.04%
2021/05/19	44	9.37	0	0.00	9.36	44	22,619	0.19%
2021/05/18	9.1	9.42	0	0.00	9.48	9.1	22,314	0.04%
2021/05/17	59	9.41	3	9.45	9.31	56	22,238	0.25%
2021/05/14	15	9.60	50	9.63	9.63	-35	21,804	-0.16%
2021/05/13	49	9.58	1	9.61	9.53	48	21,612	0.22%
2021/05/12	36.5	9.69	102.3	9.66	9.64	-65.8	21,153	-0.31%	大賣/
2021/05/11	26.5	9.97	0	0.00	9.95	26.5	19,954	0.13%
2021/05/10	7	10.06	21.4	10.10	10.15	-14.4	19,577	-0.07%
2021/05/07	7	9.99	4	9.98	9.99	3	19,452	0.02%
2021/05/06	16	9.98	7	9.93	9.92	9.1	19,365	0.05%
2021/05/05	19.1	9.92	2	9.91	9.90	17.1	19,256	0.09%
2021/05/04	67	9.94	94.8	9.94	9.83	-27.8	19,167	-0.14%
2021/05/03	9	10.12	57	10.10	10.05	-48	18,680	-0.26%
2021/04/29	1.1	10.14	51.4	10.16	10.20	-50.3	18,676	-0.27%
2021/04/28	5.1	10.05	4	10.15	10.15	1.1	18,571	0.01%
2021/04/27	3.8	10.14	0.8	10.10	10.15	3	18,611	0.02%
2021/04/26	12	10.15	50.5	10.15	10.20	-38.5	18,503	-0.21%
2021/04/23	7.1	10.09	5.3	10.05	10.05	1.8	18,318	0.01%
2021/04/22	21	10.12	63.1	10.18	10.10	-42.1	18,307	-0.23%
2021/04/21	14.1	10.05	55.8	10.12	10.05	-41.7	17,748	-0.23%
2021/04/20	15.1	10.11	1.5	10.08	10.20	13.6	17,597	0.08%
2021/04/19	79.2	10.14	496	10.15	10.20	-416.8	17,294	-2.41%	大賣/鉅額交易
2021/04/16	4.2	9.92	52	9.94	9.97	-47.8	16,507	-0.29%
2021/04/15	17.4	9.87	10.1	9.88	9.89	7.4	16,369	0.04%
2021/04/14	6	9.81	40	9.81	9.80	-34	16,255	-0.21%
2021/04/13	3	9.87	19	9.88	9.85	-16	16,212	-0.10%
2021/04/12	20	9.84	20.6	9.84	9.88	-0.6	16,000	0.00%
2021/04/09	15	9.78	108.6	9.78	9.77	-93.6	15,884	-0.59%	大賣/
2021/04/08	28.8	9.80	2.2	9.80	9.80	26.6	15,897	0.17%
2021/04/07	6	9.84	15	9.83	9.84	-9	16,107	-0.06%
2021/04/06	8.4	9.87	15	9.87	9.87	-6.6	16,001	-0.04%
2021/04/01	2	9.90	22.1	9.89	9.93	-20.1	15,792	-0.13%
2021/03/31	22	9.92	32	9.95	9.96	-10	15,638	-0.06%
2021/03/30	23.3	10.03	151	10.00	10.00	-127.8	15,260	-0.84%	大賣/鉅額交易
2021/03/29	54.8	9.91	93	9.93	9.98	-38.2	15,007	-0.25%
2021/03/26	9	9.86	9.1	9.86	9.86	0	14,856	0.00%
2021/03/25	7	9.79	100	9.82	9.82	-93	14,973	-0.62%
2021/03/24	5.2	9.76	12	9.78	9.76	-6.8	15,066	-0.04%
2021/03/23	4	9.74	7	9.74	9.73	-3	15,029	-0.02%
2021/03/22	9.4	9.74	1	9.68	9.77	8.4	15,067	0.06%
2021/03/19	15	9.70	6	9.70	9.69	9	15,238	0.06%
2021/03/18	12	9.77	42.7	9.79	9.76	-30.7	15,139	-0.20%
2021/03/17	19	9.79	15	9.83	9.77	4	15,139	0.03%
2021/03/16	33.8	9.85	69	9.87	9.87	-35.2	15,003	-0.23%
2021/03/15	3	9.80	3.9	9.80	9.80	-0.9	15,058	-0.01%
2021/03/12	5.1	9.72	35	9.68	9.75	-29.9	15,253	-0.20%
2021/03/11	36	9.79	17	9.77	9.73	19	15,310	0.12%
2021/03/10	42.3	9.69	13.1	9.69	9.70	29.2	15,122	0.19%
2021/03/09	4	9.64	107.5	9.64	9.63	-103.5	14,985	-0.69%	大賣/鉅額交易
2021/03/08	10	9.52	9	9.60	9.52	1	14,772	0.01%
2021/03/05	1	9.54	3.1	9.51	9.55	-2.1	14,755	-0.01%
2021/03/04	61	9.47	0	0.00	9.54	61	15,234	0.40%
2021/03/03	12	9.56	40	9.60	9.61	-28	15,068	-0.19%
2021/03/02	57	9.48	1	9.47	9.40	56	14,804	0.38%
2021/02/26	16	9.53	1	9.53	9.47	15	14,663	0.10%
2021/02/25	14	9.65	2	9.66	9.68	12	14,092	0.09%
2021/02/24	13	9.61	55.2	9.61	9.59	-42.2	13,992	-0.30%
2021/02/23	51	9.54	12	9.56	9.56	39	13,850	0.28%
2021/02/22	55	9.50	5.5	9.46	9.45	49.5	13,764	0.36%
2021/02/19	5.3	9.39	0	0.00	9.47	5.3	13,731	0.04%
2021/02/18	2	9.42	6	9.45	9.42	-4	13,697	-0.03%
2021/02/17	18	9.43	6	9.40	9.44	12	13,765	0.09%
2021/02/05	2	9.29	20	9.41	9.29	-18	13,509	-0.13%
2021/02/04	4.4	9.23	0	0.00	9.29	4.4	13,549	0.03%
2021/02/03	13	9.24	48	9.23	9.30	-35	13,897	-0.25%
2021/02/02	4	9.27	3.2	9.25	9.25	0.9	14,162	0.01%
2021/02/01	3.4	9.20	10	9.21	9.23	-6.7	14,241	-0.05%
2021/01/29	26	9.18	6	9.15	9.10	20	14,235	0.14%
2021/01/28	14.3	9.24	0	0.00	9.21	14.3	13,922	0.10%
2021/01/27	17	9.28	0	0.00	9.26	17	13,776	0.12%
2021/01/26	14	9.28	29.1	9.30	9.28	-15.1	13,733	-0.11%
2021/01/25	21	9.25	1	9.36	9.36	20	13,666	0.15%
2021/01/22	61.8	9.27	24.8	9.29	9.26	37	13,710	0.27%
2021/01/21	12.5	9.36	27.1	9.39	9.34	-14.6	13,475	-0.11%
2021/01/20	57	9.40	56	9.40	9.35	1	13,317	0.01%
2021/01/19	7	9.51	0	0.00	9.48	7	12,957	0.05%
2021/01/18	16.8	9.49	0.2	9.51	9.47	16.6	12,963	0.13%
2021/01/15	11.3	9.60	15.1	9.62	9.56	-3.8	12,782	-0.03%
2021/01/14	12	9.66	0.3	9.65	9.65	11.7	12,701	0.09%
2021/01/13	1	9.71	1.3	9.69	9.65	-0.3	12,669	0.00%
2021/01/12	6	9.65	51	9.74	9.64	-45	12,630	-0.36%
2021/01/11	54.3	9.77	27	9.78	9.80	27.3	12,524	0.22%
2021/01/08	30	9.72	17	9.74	9.75	13	12,363	0.11%
2021/01/07	0.9	9.65	13.3	9.66	9.65	-12.4	12,187	-0.10%
2021/01/06	31.1	9.68	51	9.63	9.64	-19.9	12,166	-0.16%
2021/01/05	2	9.68	0.3	9.70	9.73	1.8	12,020	0.01%
2021/01/04	4	9.73	30	9.74	9.71	-26	12,041	-0.22%
2020/12/31	2	9.73	3.3	9.70	9.73	-1.3	11,960	-0.01%
2020/12/30	72.4	9.67	15.2	9.67	9.69	57.2	11,869	0.48%
2020/12/29	16	9.58	3	9.58	9.59	13	11,584	0.11%
2020/12/28	6.5	9.59	122	9.58	9.59	-115.5	11,587	-1.00%	大賣/鉅額交易
2020/12/25	3	9.58	0	0.00	9.58	3	11,630	0.03%
2020/12/24	6	9.54	1	9.55	9.58	5	11,685	0.04%
2020/12/23	4	9.50	1	9.51	9.50	3	11,787	0.03%
2020/12/22	23	9.57	2	9.57	9.52	21	11,791	0.18%
2020/12/21	3	9.62	128	9.60	9.61	-125	12,034	-1.04%	大賣/鉅額交易
2020/12/18	17	9.49	0	0.00	9.43	17	12,087	0.14%
2020/12/17	4	9.57	2	9.60	9.57	2	12,111	0.02%
2020/12/16	3	9.61	0	0.00	9.59	3	12,281	0.02%
2020/12/15	80.1	9.50	5.5	9.50	9.48	74.7	12,309	0.61%
2020/12/14	68	9.59	0	0.00	9.56	68	12,111	0.56%
2020/12/11	67.2	9.58	14	9.59	9.61	53.2	12,125	0.44%
2020/12/10	3	9.54	74.2	9.54	9.60	-71.2	12,017	-0.59%
2020/12/09	100.8	9.53	27.8	9.52	9.53	73	11,917	0.61%
2020/12/08	23.3	9.68	76.2	9.67	9.67	-52.9	11,665	-0.45%
2020/12/07	9	9.84	10	9.84	9.86	-1	11,400	-0.01%
2020/12/04	9.7	9.87	7.1	9.87	9.88	2.6	11,377	0.02%
2020/12/03	1	9.85	7	9.85	9.87	-6	11,349	-0.05%
2020/12/02	107	9.86	0	0.00	9.85	107	11,477	0.93%	大買/鉅額交易
2020/12/01	20.4	9.87	2	9.85	9.91	18.4	11,536	0.16%
2020/11/30	7.9	9.87	2.1	9.88	9.95	5.8	11,692	0.05%
2020/11/27	14	9.86	5	9.85	9.86	9	11,440	0.08%
2020/11/26	53	9.88	0.2	9.89	9.90	52.8	11,696	0.45%
2020/11/25	4.3	9.90	2.1	9.87	9.88	2.3	12,227	0.02%
2020/11/24	0.1	9.88	51	9.86	9.87	-50.9	12,255	-0.42%
2020/11/23	1	9.89	0	0.00	9.90	1	12,304	0.01%
2020/11/20	5	9.86	7	9.87	9.89	-2	12,294	-0.02%
2020/11/19	13	9.86	3	9.86	9.85	10	12,323	0.08%
2020/11/18	1	9.90	19	9.89	9.93	-18	12,310	-0.15%
2020/11/17	8.2	9.85	0	0.00	9.89	8.2	12,298	0.07%
2020/11/16	34	9.85	70.5	9.83	9.89	-36.5	12,725	-0.29%
2020/11/13	1	9.84	0.5	9.89	9.83	0.5	12,610	0.00%
2020/11/12	10	9.93	215	9.95	9.90	-205	12,607	-1.63%	大賣/鉅額交易
2020/11/11	40	9.99	19.9	10.03	10.10	20.1	12,516	0.16%
2020/11/10	38.5	9.86	17.5	9.82	9.93	21	12,177	0.17%
2020/11/09	14	9.71	20	9.72	9.76	-6	11,894	-0.05%
2020/11/06	4	9.64	40	9.65	9.66	-36	11,817	-0.30%
2020/11/05	4	9.61	0.4	9.65	9.62	3.6	11,868	0.03%
2020/11/04	11	9.59	0	0.00	9.64	11	11,973	0.09%
2020/11/03	42.5	9.63	20	9.62	9.60	22.5	12,020	0.19%
2020/11/02	2.1	9.47	0	0.00	9.57	2.1	12,110	0.02%
2020/10/30	9	9.43	0	0.00	9.40	9	12,215	0.07%
2020/10/29	3.1	9.50	0	0.00	9.50	3.1	12,145	0.03%
2020/10/28	2.5	9.61	7	9.60	9.59	-4.5	12,260	-0.04%
2020/10/27	12	9.67	14	9.71	9.68	-2	12,322	-0.02%
2020/10/26	1	9.63	9.3	9.78	9.75	-8.3	12,402	-0.07%
2020/10/23	11	9.60	0	0.00	9.63	11	12,500	0.09%
2020/10/22	12	9.48	8	9.48	9.48	4	12,666	0.03%
2020/10/21	0	0.00	4	9.49	9.46	-4	12,874	-0.03%
2020/10/20	1	9.51	13	9.55	9.50	-12	13,003	-0.09%
2020/10/19	3	9.56	0	0.00	9.57	3	13,238	0.02%
2020/10/16	4	9.57	1	9.59	9.55	3	13,925	0.02%
2020/10/15	5	9.56	19	9.56	9.57	-14	14,678	-0.10%
2020/10/14	7	9.62	2	9.61	9.63	5	15,015	0.03%
2020/10/13	7	9.66	9	9.68	9.67	-2	15,231	-0.01%
2020/10/12	4	9.71	10	9.71	9.77	-6	15,530	-0.04%
2020/10/08	3	9.83	2	9.83	9.79	1	15,562	0.01%
2020/10/07	1	9.79	5	9.83	9.84	-4	15,558	-0.03%
2020/10/06	6	9.75	1	9.77	9.78	5	15,614	0.03%
2020/10/05	43	9.67	4	9.70	9.69	39	15,734	0.25%
2020/09/30	9	9.59	0	0.00	9.54	9	15,781	0.06%
2020/09/29	10	9.57	0	0.00	9.55	10	15,895	0.06%
2020/09/28	23	9.54	8	9.53	9.56	15	16,090	0.09%
2020/09/25	12	9.28	24	9.34	9.33	-12	16,178	-0.07%
2020/09/24	51	9.28	5	9.32	9.21	46	16,178	0.28%
2020/09/23	41.3	9.53	18	9.56	9.52	23.3	15,949	0.15%
2020/09/22	37	9.63	24	9.62	9.63	13	15,678	0.08%
2020/09/21	46.1	9.80	0	0.00	9.78	46.1	15,532	0.30%
2020/09/18	0	0.00	4	9.86	9.87	-4	15,476	-0.03%
2020/09/17	14	9.86	30	9.85	9.87	-16	15,425	-0.10%
2020/09/16	10	9.87	1	9.89	9.86	9	15,579	0.06%
2020/09/15	21.9	9.89	0	0.00	9.90	21.9	15,501	0.14%
2020/09/14	6	9.89	5	9.89	9.89	1	15,719	0.01%
2020/09/11	8	9.92	11	9.92	9.93	-3	15,741	-0.02%
2020/09/10	8.3	9.92	7	9.92	9.95	1.3	15,778	0.01%
2020/09/09	20	9.90	80.4	9.90	9.90	-60.4	15,876	-0.38%
2020/09/08	2	9.97	5	9.97	9.98	-3	16,085	-0.02%
2020/09/07	14	9.84	28.3	9.94	9.93	-14.3	16,374	-0.09%
2020/09/04	53	9.87	10.1	9.87	9.87	43	16,597	0.26%
2020/09/03	31	9.88	3.1	9.87	9.92	27.9	16,620	0.17%
2020/09/02	29	9.92	35	9.92	9.91	-6	16,552	-0.04%
2020/09/01	43.2	9.97	42.7	9.99	9.97	0.5	16,624	0.00%
2020/08/31	59	10.01	22	10.00	10.00	37	16,532	0.22%
2020/08/28	3	10.10	34	10.10	10.05	-31	16,311	-0.19%
2020/08/27	0	0.00	10.8	10.05	10.05	-10.8	16,618	-0.07%
2020/08/26	1.8	10.10	0	0.00	10.10	1.8	16,673	0.01%
2020/08/25	4	10.05	5	10.01	10.05	-1	16,880	-0.01%
2020/08/24	4	10.04	4.1	10.04	10.00	-0.1	17,337	0.00%
2020/08/21	1	10.10	0	0.00	10.10	1	17,590	0.01%
2020/08/20	38	10.00	22	10.00	10.00	16	17,626	0.09%
2020/08/19	3	10.15	117	10.15	10.15	-114	17,359	-0.66%	大賣/鉅額交易
2020/08/18	1	10.15	56	10.14	10.20	-55	17,412	-0.32%
2020/08/14	3	10.08	0	0.00	10.15	3	17,574	0.02%
2020/08/13	2	10.10	0	0.00	10.10	2	17,579	0.01%
2020/08/12	7	10.10	0	0.00	10.10	7	17,686	0.04%
2020/08/11	5	10.15	14	10.15	10.10	-9	17,703	-0.05%
2020/08/10	1	10.20	15	10.15	10.20	-14	17,809	-0.08%
2020/08/07	2	10.10	0	0.00	10.10	2	17,786	0.01%
2020/08/06	11	10.10	2	10.10	10.15	9	17,849	0.05%
2020/08/05	22	10.05	0	0.00	10.05	22	17,961	0.12%
2020/08/04	32	10.08	1	10.05	10.05	31	18,197	0.17%
2020/08/03	46	10.10	0	0.00	10.00	46	18,131	0.25%
2020/07/31	25	10.12	0	0.00	10.10	25	18,189	0.14%
2020/07/30	145	10.15	10	10.10	10.20	135	18,200	0.74%	大買/鉅額交易
2020/07/29	41	10.20	19	10.23	10.10	22	18,256	0.12%
2020/07/28	13	10.08	9	10.08	10.10	4	18,338	0.02%
2020/07/27	67	10.28	10	10.23	10.15	57	18,541	0.31%
2020/07/24	31.5	10.41	97	10.39	10.35	-65.5	18,667	-0.35%
2020/07/23	141	10.50	9	10.54	10.45	132	18,661	0.71%	大買/鉅額交易
2020/07/22	263	10.60	8.1	10.55	10.60	254.9	18,583	1.37%	大買/鉅額交易
2020/07/21	47	11.09	91	11.12	11.15	-44	17,981	-0.24%
2020/07/20	16	11.09	4	11.06	11.10	12	17,350	0.07%
2020/07/17	43.8	11.10	13	11.10	11.10	30.8	17,135	0.18%
2020/07/16	32	11.09	13	11.06	11.10	19	17,182	0.11%
2020/07/15	4	11.00	7	10.95	11.00	-3	17,023	-0.02%
2020/07/14	9	10.99	0	0.00	10.95	9	17,162	0.05%
2020/07/13	7	11.01	3.7	11.04	11.00	3.3	17,447	0.02%
2020/07/10	39	10.98	14	10.96	10.95	25	17,741	0.14%
2020/07/09	26	11.09	2	11.10	11.05	24	17,843	0.13%
2020/07/08	42	11.03	61.3	11.04	11.15	-19.3	18,064	-0.11%
2020/07/07	9	10.97	32.3	10.99	11.00	-23.3	18,325	-0.13%
2020/07/06	4	10.96	0	0.00	11.05	4	18,546	0.02%
2020/07/03	15	10.95	12	10.95	10.90	3	18,613	0.02%
2020/07/02	2	10.90	10	10.85	10.95	-8	18,838	-0.04%
2020/07/01	11	10.89	1	10.85	10.85	10	19,013	0.05%
2020/06/30	19	10.82	0	0.00	10.80	19	19,193	0.10%
2020/06/29	67	10.78	12	10.80	10.75	55	19,503	0.28%
2020/06/24	22	10.88	0	0.00	10.85	22	19,721	0.11%
2020/06/23	35	10.86	25	10.89	10.90	10	20,159	0.05%
2020/06/22	3	10.90	2	10.88	10.90	1	20,145	0.00%
2020/06/19	27	10.90	5.3	10.95	10.80	21.8	20,664	0.11%
2020/06/18	15	10.91	12	10.90	10.90	3	20,861	0.01%
2020/06/17	37	10.98	15	10.95	11.00	22	21,170	0.10%
2020/06/16	12	10.95	9	10.94	10.95	3	21,783	0.01%
2020/06/15	24	10.82	11	10.83	10.80	13	22,865	0.06%
2020/06/12	77	10.85	49	10.78	10.90	28	23,260	0.12%
2020/06/11	40	11.08	7	11.14	11.00	33	23,838	0.14%
2020/06/10	10	11.15	5	11.20	11.20	5	24,163	0.02%
2020/06/09	29	11.14	9.7	11.18	11.15	19.3	25,167	0.08%
2020/06/08	6	11.17	37.4	11.23	11.20	-31.4	25,780	-0.12%
2020/06/05	21	11.18	15	11.21	11.20	6	25,765	0.02%
2020/06/04	94	11.20	10	11.20	11.20	84	26,450	0.32%
2020/06/03	8	11.13	43	11.13	11.15	-35	27,285	-0.13%
2020/06/02	8	10.85	3	10.90	10.85	5	27,129	0.02%
2020/06/01	1	10.80	6	10.80	10.85	-5	27,072	-0.02%
2020/05/29	29	10.62	5	10.65	10.60	24	26,992	0.09%
2020/05/28	26	10.69	18	10.78	10.65	8	26,681	0.03%
2020/05/27	1.1	10.75	0	0.00	10.80	1.1	27,044	0.00%
2020/05/26	15	10.70	38	10.76	10.70	-23	27,325	-0.08%
2020/05/25	25	10.64	32	10.66	10.65	-7	27,340	-0.03%
2020/05/22	28	10.71	58	10.69	10.65	-30	27,448	-0.11%
2020/05/21	4	10.76	34	10.80	10.80	-30	27,603	-0.11%
2020/05/20	11	10.70	30	10.74	10.75	-19	28,065	-0.07%
2020/05/19	18	10.68	38	10.74	10.75	-20	28,154	-0.07%
2020/05/18	6	10.56	6	10.59	10.60	0	28,191	0.00%
2020/05/15	75	10.62	14	10.72	10.60	61	28,229	0.22%
2020/05/14	20	10.65	4	10.70	10.70	16	28,086	0.06%
2020/05/13	62	10.74	10	10.70	10.70	52	28,045	0.19%
2020/05/12	153	10.76	30	10.76	10.75	123	28,035	0.44%	大買/鉅額交易
2020/05/11	29	10.86	101	10.86	10.85	-72	28,067	-0.26%	大賣/
2020/05/08	8	10.63	5	10.60	10.60	3	27,904	0.01%
2020/05/07	16	10.55	49	10.56	10.60	-33	28,301	-0.12%
2020/05/06	6	10.58	0	0.00	10.55	6	28,191	0.02%
2020/05/05	7	10.61	67	10.61	10.55	-60	28,282	-0.21%
2020/05/04	38	10.54	8.3	10.61	10.55	29.7	28,321	0.10%
2020/04/30	80.6	10.78	40	10.83	10.85	40.6	28,349	0.14%
2020/04/29	0	0.00	49	10.51	10.65	-49	28,719	-0.17%
2020/04/28	26	10.37	62	10.37	10.35	-36	28,685	-0.13%
2020/04/27	35	10.26	17	10.30	10.30	18	29,638	0.06%
2020/04/24	1	10.15	8	10.20	10.15	-7	29,920	-0.02%
2020/04/23	19	10.18	11.1	10.30	10.25	7.9	30,030	0.03%
2020/04/22	34	10.06	13	10.09	10.15	21	29,989	0.07%
2020/04/21	60	10.17	1	10.25	10.10	59	29,929	0.20%
2020/04/20	23	10.42	0	0.00	10.35	23	29,768	0.08%
2020/04/17	48	10.57	72.8	10.57	10.50	-24.8	29,919	-0.08%
2020/04/16	40	10.44	6	10.42	10.55	34	29,751	0.11%
2020/04/15	22	10.62	69.1	10.59	10.65	-47.1	29,474	-0.16%
2020/04/14	11	10.33	22.4	10.24	10.45	-11.4	29,437	-0.04%
2020/04/13	17	10.20	3	10.23	10.20	14	29,348	0.05%
2020/04/10	96	10.38	58	10.44	10.45	38	29,087	0.13%
2020/04/09	65	9.97	28	9.92	10.05	37	28,815	0.13%
2020/04/08	26	9.79	51	9.80	9.84	-25	28,381	-0.09%
2020/04/07	45	9.74	27	9.78	9.72	18	28,152	0.06%
2020/04/06	49	9.53	21	9.63	9.59	28	27,910	0.10%
2020/04/01	52	9.61	72	9.59	9.58	-20	28,151	-0.07%
2020/03/31	56	9.70	35	9.65	9.69	21	27,994	0.08%
2020/03/30	45	9.67	52	9.75	9.68	-7	27,578	-0.03%
2020/03/27	13	9.87	48	9.88	9.86	-35	27,234	-0.13%
2020/03/26	12	9.68	17	9.71	9.72	-5	26,820	-0.02%
2020/03/25	115	9.77	135	9.79	9.80	-20	26,882	-0.07%	大買/大賣/
2020/03/24	77	9.42	61	9.39	9.30	16	26,531	0.06%
2020/03/23	45	8.98	12	9.00	9.00	33	26,312	0.13%
2020/03/20	152	9.37	85	9.21	9.46	67	26,101	0.26%	大買/
2020/03/19	25	8.90	159	8.93	8.61	-134	25,510	-0.53%	大賣/鉅額交易
2020/03/18	54	9.60	44.6	9.58	9.48	9.4	24,421	0.04%
2020/03/17	87	9.83	11	9.79	9.73	76	23,846	0.32%
2020/03/16	20	10.06	105	10.11	10.00	-85	22,979	-0.37%	大賣/
2020/03/13	200	10.05	77.4	10.05	10.30	122.6	22,372	0.55%	大買/鉅額交易
2020/03/12	124	10.83	41	10.85	10.70	83	21,272	0.39%	大買/
2020/03/11	35	11.24	16	11.25	11.20	19	20,545	0.09%
2020/03/10	58	11.03	65	11.02	11.20	-7	20,254	-0.03%
2020/03/09	99.3	11.40	14	11.43	11.30	85.3	19,438	0.44%
2020/03/06	56	11.84	1	11.80	11.80	55	18,286	0.30%
2020/03/05	10	12.00	0	0.00	12.00	10	18,272	0.05%
2020/03/04	9	11.86	16.9	11.88	11.90	-7.9	18,257	-0.04%
2020/03/03	45	11.94	2	11.90	11.90	43	18,140	0.24%
2020/03/02	92	11.80	11	11.82	11.80	81	18,055	0.45%
2020/02/27	50	12.02	9	12.00	12.00	41	17,920	0.23%
2020/02/26	33	12.06	4	12.01	12.05	29	17,701	0.16%
2020/02/25	19	12.03	0	0.00	12.05	19	17,525	0.11%
2020/02/24	27	12.10	22	12.10	12.10	5	17,463	0.03%
2020/02/21	84	12.14	2	12.18	12.15	82	17,300	0.47%
2020/02/20	25.7	12.29	34	12.30	12.25	-8.3	16,697	-0.05%
2020/02/19	49	12.28	5	12.22	12.30	44	16,645	0.26%
2020/02/18	9	12.20	4.8	12.21	12.25	4.3	16,650	0.03%
2020/02/17	14	12.15	204	12.15	12.15	-190	16,780	-1.13%	大賣/鉅額交易
2020/02/14	2	12.20	8	12.20	12.15	-6	16,886	-0.04%
2020/02/13	6	12.20	15	12.22	12.20	-9	16,934	-0.05%
2020/02/12	37	12.16	35	12.15	12.15	2	17,307	0.01%
2020/02/11	48	12.18	0.2	12.25	12.15	47.8	17,243	0.28%
2020/02/10	79	12.14	14	12.14	12.20	65	17,214	0.38%
2020/02/07	21.1	12.34	89	12.31	12.30	-67.9	17,079	-0.40%
2020/02/06	15	12.40	1	12.40	12.45	14	17,108	0.08%
2020/02/05	17	12.27	8	12.26	12.30	9	17,096	0.05%
2020/02/04	17	12.22	28	12.23	12.30	-11	17,042	-0.06%
2020/02/03	85	12.05	18.1	12.06	12.10	67	17,173	0.39%
2020/01/31	94	12.39	50	12.40	12.35	44	16,566	0.27%
2020/01/30	114	12.36	118.5	12.35	12.30	-4.5	16,285	-0.03%	大買/大賣/
2020/01/20	20	12.74	60	12.73	12.75	-40	15,191	-0.26%
2020/01/17	8	12.61	0.1	12.65	12.65	7.9	14,756	0.05%
2020/01/16	6	12.55	433.4	12.55	12.55	-427.4	14,604	-2.93%	大賣/鉅額交易
2020/01/15	15	12.53	10	12.50	12.50	5	14,593	0.03%
2020/01/14	15.9	12.59	10	12.59	12.60	5.9	14,515	0.04%
2020/01/13	5	12.56	13	12.56	12.60	-8	14,462	-0.06%
2020/01/10	19	12.45	2	12.45	12.50	17	14,313	0.12%
2020/01/09	17	12.46	0	0.00	12.45	17	14,208	0.12%
2020/01/08	91	12.44	0	0.00	12.40	91	14,297	0.64%
2020/01/07	32.4	12.54	3	12.50	12.50	29.4	13,964	0.21%
2020/01/06	5	12.57	10	12.55	12.55	-5	13,862	-0.04%
2020/01/03	11	12.56	9.1	12.60	12.65	1.9	13,910	0.01%
2020/01/02	0	0.00	1	12.65	12.60	-1	13,900	-0.01%
2019/12/31	3	12.60	12	12.60	12.60	-9	14,012	-0.06%
2019/12/30	1	12.65	12.2	12.62	12.65	-11.2	14,121	-0.08%
2019/12/27	22	12.69	52	12.65	12.60	-30	15,582	-0.19%
2019/12/26	6	12.55	6	12.56	12.55	0	15,811	0.00%
2019/12/25	10	12.57	2	12.55	12.55	8	15,934	0.05%
2019/12/24	21	12.55	0	0.00	12.60	21	16,059	0.13%
2019/12/23	30	12.55	0.6	12.60	12.60	29.4	16,221	0.18%
2019/12/20	25	12.55	0.8	12.60	12.55	24.2	16,348	0.15%
2019/12/19	38.4	12.56	40	12.55	12.55	-1.6	16,260	-0.01%
2019/12/18	2	12.57	3.2	12.52	12.60	-1.3	16,479	-0.01%
2019/12/17	14	12.54	6	12.50	12.55	8	16,753	0.05%
2019/12/16	5	12.46	3	12.45	12.45	2	17,372	0.01%
2019/12/13	13	12.50	0	0.00	12.45	13	17,457	0.07%
2019/12/12	14	12.47	3	12.48	12.50	11	17,471	0.06%
2019/12/11	12	12.43	1	12.40	12.40	11	17,508	0.06%
2019/12/10	30	12.42	13	12.43	12.40	17	17,531	0.10%
2019/12/09	13	12.44	5	12.40	12.40	8	17,572	0.05%
2019/12/06	9.5	12.44	28	12.40	12.40	-18.5	17,780	-0.10%
2019/12/05	4	12.45	0	0.00	12.40	4	17,882	0.02%
2019/12/04	9	12.43	0	0.00	12.40	9	17,945	0.05%
2019/12/03	3	12.45	3	12.50	12.45	0	17,934	0.00%
2019/12/02	2	12.45	14	12.41	12.40	-12	18,039	-0.07%
2019/11/29	3	12.50	32	12.50	12.50	-29	17,872	-0.16%
2019/11/28	4	12.56	4.4	12.55	12.55	-0.4	17,857	0.00%
2019/11/27	52	12.55	4.5	12.55	12.55	47.5	17,908	0.27%
2019/11/26	28	12.50	10	12.55	12.60	18	17,876	0.10%
2019/11/25	1	12.55	4	12.50	12.55	-3	17,415	-0.02%
2019/11/22	0.4	12.50	0	0.00	12.40	0.4	17,526	0.00%
2019/11/21	3	12.40	1	12.40	12.40	2	17,601	0.01%
2019/11/20	12.2	12.50	0	0.00	12.50	12.2	17,604	0.07%
2019/11/19	15	12.52	0	0.00	12.50	15	17,676	0.08%
2019/11/18	17	12.47	5	12.48	12.55	12	17,909	0.07%
2019/11/15	5	12.49	1	12.50	12.45	4	18,040	0.02%
2019/11/14	16	12.41	11.1	12.45	12.40	4.9	18,048	0.03%
2019/11/13	17.7	12.46	2	12.50	12.45	15.7	18,177	0.09%
2019/11/12	5	12.52	10	12.50	12.55	-5	18,323	-0.03%
2019/11/11	39	12.49	220.3	12.50	12.50	-181.3	18,937	-0.96%	大賣/鉅額交易
2019/11/08	8	12.71	1	12.70	12.70	7	19,216	0.04%
2019/11/07	34	12.71	19.3	12.70	12.75	14.7	19,685	0.07%
2019/11/06	4.8	12.67	15	12.70	12.75	-10.3	19,622	-0.05%
2019/11/05	23	12.72	0.4	12.80	12.80	22.6	19,560	0.12%
2019/11/04	10	12.76	5	12.80	12.80	5	19,833	0.03%
2019/11/01	8	12.74	16.8	12.73	12.75	-8.8	19,890	-0.04%
2019/10/31	15	12.76	15	12.83	12.85	0	20,106	0.00%
2019/10/30	5	12.60	1	12.65	12.65	4	19,862	0.02%
2019/10/29	56.8	12.55	4.1	12.60	12.60	52.7	19,881	0.27%
2019/10/28	5	12.56	7.2	12.60	12.55	-2.2	20,008	-0.01%
2019/10/25	3	12.65	3	12.60	12.65	0	20,115	0.00%
2019/10/24	2	12.55	3	12.65	12.65	-1	20,125	0.00%
2019/10/23	5	12.57	1.3	12.61	12.55	3.8	20,177	0.02%
2019/10/22	0	0.00	1.1	12.65	12.70	-1.1	20,208	-0.01%
2019/10/21	7	12.56	0	0.00	12.60	7	20,245	0.03%
2019/10/18	12	12.57	0	0.00	12.60	12	20,224	0.06%
2019/10/17	32	12.65	15	12.60	12.70	17	20,182	0.08%
2019/10/16	20	12.65	0.2	12.70	12.65	19.8	20,374	0.10%
2019/10/15	2	12.60	63.1	12.60	12.65	-61.1	20,423	-0.30%
2019/10/14	1	12.55	88	12.55	12.60	-87	20,669	-0.42%
2019/10/09	4.5	12.51	10	12.50	12.45	-5.5	20,699	-0.03%
2019/10/08	38	12.59	0	0.00	12.60	38	20,706	0.18%
2019/10/07	87	12.48	10	12.55	12.50	77	20,640	0.37%
2019/10/04	87	12.56	12.2	12.59	12.55	74.8	20,633	0.36%
2019/10/03	30	12.55	0	0.00	12.55	30	20,551	0.15%
2019/10/02	20	12.40	18.1	12.88	12.40	1.9	19,129	0.01%
2019/10/01	62	12.80	1	12.85	12.85	61	18,562	0.33%
2019/09/27	8.4	12.77	6	12.78	12.75	2.4	18,647	0.01%
2019/09/26	5	12.85	4	12.85	12.85	1	19,772	0.01%
2019/09/25	7.3	12.85	10	12.75	12.85	-2.7	21,143	-0.01%
2019/09/24	0	0.00	2	12.90	12.90	-2	21,140	-0.01%
2019/09/23	27	12.84	34	12.91	12.80	-7	21,062	-0.03%
2019/09/20	28.3	12.95	72.4	12.90	13.00	-44.1	20,802	-0.21%
2019/09/19	21	12.64	26.1	12.65	12.75	-5.1	20,400	-0.03%
2019/09/18	89	12.35	2	12.40	12.45	87	19,723	0.44%
2019/09/17	21	12.30	0	0.00	12.30	21	19,723	0.11%
2019/09/16	4	12.29	41.1	12.29	12.30	-37.1	20,123	-0.18%
2019/09/12	1	12.30	3	12.35	12.25	-2	20,284	-0.01%
2019/09/11	6	12.28	0	0.00	12.30	6	20,609	0.03%
2019/09/10	48	12.29	8	12.30	12.30	40	20,811	0.19%
2019/09/09	11	12.25	7	12.29	12.25	4	20,857	0.02%
2019/09/06	82	12.30	11	12.35	12.25	71	20,924	0.34%
2019/09/05	91	12.30	23	12.32	12.35	68	21,157	0.32%
2019/09/04	21	12.17	0	0.00	12.25	21	22,128	0.09%
2019/09/03	7	12.22	0	0.00	12.20	7	22,444	0.03%
2019/09/02	15	12.24	9	12.24	12.25	6	22,875	0.03%
2019/08/30	28	12.21	5	12.23	12.30	23	23,752	0.10%
2019/08/29	22	12.20	3	12.30	12.20	19	24,257	0.08%
2019/08/28	6	12.20	23	12.16	12.25	-17	24,762	-0.07%
2019/08/27	4	12.13	3	12.15	12.05	1	25,238	0.00%
2019/08/26	19	12.09	13	12.08	12.05	6	25,454	0.02%
2019/08/23	36	12.20	1	12.25	12.20	35	25,491	0.14%
2019/08/22	19	12.29	11	12.28	12.30	8	25,413	0.03%
2019/08/21	9	12.35	9	12.36	12.30	0	25,569	0.00%
2019/08/20	7	12.49	9	12.55	12.45	-2	25,381	-0.01%
2019/08/19	4	12.50	11	12.51	12.50	-7	25,279	-0.03%
2019/08/16	20	12.42	7	12.54	12.50	13	25,381	0.05%
2019/08/15	26	12.50	0	0.00	12.50	26	25,253	0.10%
2019/08/14	81	12.62	6	12.67	12.65	75	25,443	0.29%
2019/08/13	63	13.39	6.1	13.40	13.40	56.9	24,937	0.23%
2019/08/12	53	13.37	14	13.44	13.50	39	24,365	0.16%
2019/08/08	12	13.35	0	0.00	13.35	12	23,843	0.05%
2019/08/07	4	13.31	2	13.32	13.30	2	23,835	0.01%
2019/08/06	53	13.05	0	0.00	13.15	53	23,884	0.22%
2019/08/05	39	13.25	3	13.27	13.25	36	23,735	0.15%
2019/08/02	11	13.28	4	13.30	13.30	7	23,835	0.03%
2019/08/01	0	0.00	50.1	13.45	13.40	-50.1	23,730	-0.21%
2019/07/31	51	13.44	2	13.48	13.40	49	23,808	0.21%
2019/07/30	26	13.41	0.8	13.40	13.40	25.2	23,957	0.11%
2019/07/29	1.7	13.44	0	0.00	13.45	1.7	24,092	0.01%
2019/07/26	3	13.45	0	0.00	13.45	3	24,248	0.01%
2019/07/25	2	13.40	3.6	13.46	13.45	-1.6	24,450	-0.01%
2019/07/24	4	13.38	0	0.00	13.30	4	24,777	0.02%
2019/07/23	0	0.00	1	13.40	13.35	-1	25,485	0.00%
2019/07/22	13	13.40	28	13.40	13.40	-15	25,918	-0.06%
2019/07/19	2.4	13.37	10.4	13.35	13.30	-8	26,063	-0.03%
2019/07/18	8	13.28	1	13.25	13.30	7	26,096	0.03%
2019/07/17	6	13.32	6	13.35	13.35	0	25,998	0.00%
2019/07/16	35	13.40	0	0.00	13.35	35	25,934	0.13%
2019/07/15	3	13.50	1	13.45	13.50	2	25,743	0.01%
2019/07/12	13	13.59	5	13.55	13.60	8	25,765	0.03%
2019/07/11	1	13.50	12	13.50	13.45	-11	25,828	-0.04%
2019/07/10	3	13.42	33	13.45	13.45	-30	25,915	-0.12%
2019/07/09	6	13.35	12	13.35	13.30	-6	25,950	-0.02%
2019/07/08	7	13.39	5	13.37	13.35	2	26,083	0.01%
2019/07/05	32	13.37	1	13.45	13.40	31	26,099	0.12%
2019/07/04	18	13.29	3	13.30	13.30	15	26,095	0.06%
2019/07/03	21	12.96	195	12.96	13.15	-174	26,036	-0.67%	大賣/鉅額交易
2019/07/02	111	13.28	151	13.32	13.25	-40	25,012	-0.16%	大買/大賣/
2019/07/01	15	13.61	1	13.60	13.65	14	23,602	0.06%
2019/06/27	5	13.62	0	0.00	13.70	5	23,814	0.02%
2019/06/26	10	13.64	7	13.66	13.60	3	24,015	0.01%
2019/06/25	1	13.65	1	13.65	13.70	0	24,129	0.00%
2019/06/24	4	13.48	1	13.65	13.65	3	24,432	0.01%
2019/06/21	26	13.55	0	0.00	13.50	26	24,497	0.11%
2019/06/20	22	13.70	3	13.80	13.70	19	24,204	0.08%
2019/06/19	36	13.80	1	13.80	13.80	35	23,961	0.15%
2019/06/18	61	13.70	12	13.65	13.70	49	23,797	0.21%
2019/06/17	3	13.57	29	13.62	13.60	-26	23,937	-0.11%
2019/06/14	13	13.43	10	13.45	13.50	3	23,723	0.01%
2019/06/13	49	13.34	101.6	13.35	13.40	-52.6	23,748	-0.22%	大賣/
2019/06/12	90	13.20	509	13.34	13.30	-419	23,564	-1.78%	大賣/鉅額交易
2019/06/11	141.8	13.76	11	13.60	13.60	130.8	22,669	0.58%	大買/鉅額交易
2019/06/10	1	13.70	10	13.75	13.75	-9	22,516	-0.04%
2019/06/06	276	13.57	247	13.78	13.55	29	22,198	0.13%	大買/大賣/
2019/06/05	28	13.52	20.2	13.58	13.65	7.8	21,558	0.04%
2019/06/04	6	13.27	20	13.34	13.35	-14	21,161	-0.07%
2019/06/03	24	13.07	19	12.93	13.10	5	21,471	0.02%
2019/05/31	50	12.94	29	12.89	12.95	21	21,664	0.10%
2019/05/30	5	12.70	5	12.68	12.75	0	21,342	0.00%
2019/05/29	2	12.65	2	12.70	12.70	0	21,378	0.00%
2019/05/28	22	12.67	5	12.70	12.65	17	21,565	0.08%
2019/05/27	70	12.65	0	0.00	12.65	70	21,544	0.32%
2019/05/24	5	12.65	0	0.00	12.65	5	22,314	0.02%
2019/05/23	9	12.65	0	0.00	12.60	9	22,460	0.04%
2019/05/22	8	12.75	2	12.73	12.75	6	22,330	0.03%
2019/05/21	26	12.64	20	12.65	12.70	6	22,286	0.03%
2019/05/20	41	12.48	0	0.00	12.45	41	21,829	0.19%
2019/05/17	12	12.43	0	0.00	12.35	12	21,715	0.06%
2019/05/16	61	12.50	0	0.00	12.40	61	21,671	0.28%
2019/05/15	200	12.45	1.2	12.55	12.50	198.8	22,186	0.90%	大買/鉅額交易
2019/05/14	15	12.39	0	0.00	12.40	15	22,276	0.07%
2019/05/13	31	12.54	2	12.50	12.45	29	22,088	0.13%
2019/05/10	14	12.51	1	12.60	12.50	13	21,997	0.06%
2019/05/09	36	12.40	0	0.00	12.35	36	21,797	0.17%
2019/05/08	1	12.40	6	12.42	12.50	-5	21,662	-0.02%
2019/05/07	3	12.52	0	0.00	12.50	3	21,626	0.01%
2019/05/06	15	12.47	10	12.46	12.50	5	21,399	0.02%
2019/05/03	21	12.68	3	12.65	12.60	18	21,137	0.09%
2019/05/02	5	12.72	0.2	12.75	12.75	4.8	20,837	0.02%
2019/04/30	48	12.75	59	12.75	12.75	-11	20,642	-0.05%
2019/04/29	20	12.59	25	12.61	12.65	-5	20,241	-0.02%
2019/04/26	43	12.19	21	12.19	12.20	22	19,491	0.11%
2019/04/25	12	12.05	9.3	12.05	12.10	2.7	19,131	0.01%
2019/04/24	52	11.95	4	12.00	12.00	48	18,973	0.25%
2019/04/23	6	11.95	20	11.95	11.95	-14	19,051	-0.07%
2019/04/22	24	11.95	0	0.00	11.90	24	19,018	0.13%
2019/04/19	10	11.90	12	11.90	11.90	-2	18,949	-0.01%
2019/04/18	10	11.90	10	11.85	11.90	0	18,964	0.00%
2019/04/17	11	12.00	0	0.00	11.95	11	19,003	0.06%
2019/04/16	23.8	11.95	0	0.00	11.95	23.8	18,879	0.13%
2019/04/15	13	12.00	1	12.00	11.95	12	18,844	0.06%
2019/04/12	50	12.00	1	12.00	12.00	49	18,753	0.26%
2019/04/11	9	12.05	10	12.05	12.05	-1	18,572	-0.01%
2019/04/10	9	12.02	1.4	12.06	12.10	7.6	18,496	0.04%
2019/04/09	5	12.05	0	0.00	12.05	5	18,382	0.03%
2019/04/08	8	12.08	1	12.10	12.05	7	18,303	0.04%
2019/04/03	8	12.07	7	12.00	12.10	1	18,095	0.01%
2019/04/02	4	12.04	0	0.00	12.00	4	18,020	0.02%
2019/04/01	12	12.07	12	12.06	12.05	0	17,875	0.00%
2019/03/29	3	11.83	20	11.88	12.00	-17	17,538	-0.10%
2019/03/28	2	11.78	7	11.80	11.80	-5	17,402	-0.03%
2019/03/27	14	11.80	18	11.80	11.80	-4	17,282	-0.02%
2019/03/26	17	11.68	0	0.00	11.70	17	17,075	0.10%
2019/03/25	12.6	11.65	0	0.00	11.70	12.6	17,207	0.07%
2019/03/22	0	0.00	1	11.80	11.80	-1	17,118	-0.01%
2019/03/21	12	11.75	0	0.00	11.80	12	17,114	0.07%
2019/03/20	30	11.78	5	11.70	11.85	25	17,059	0.15%
2019/03/19	0	0.00	2	11.95	11.90	-2	16,686	-0.01%
2019/03/18	1	11.90	21	11.95	11.95	-20	16,684	-0.12%
2019/03/15	1	11.85	0.2	11.85	11.85	0.8	16,586	0.01%
2019/03/14	12.8	11.86	10	11.85	11.85	2.8	16,562	0.02%
2019/03/13	5	11.83	3	11.85	11.90	2	16,603	0.01%
2019/03/12	0	0.00	3	11.90	11.95	-3	16,423	-0.02%
2019/03/11	11	11.86	5	11.90	11.85	6	16,506	0.04%
2019/03/08	7.1	11.79	1.4	11.77	11.75	5.6	16,446	0.03%
2019/03/07	66	11.96	78	11.86	11.85	-12	16,474	-0.07%
2019/03/06	23	11.72	35	11.70	11.75	-12	15,875	-0.08%
2019/03/05	6	11.34	0	0.00	11.40	6	15,325	0.04%
2019/03/04	1	11.35	0	0.00	11.35	1	15,342	0.01%
2019/02/27	5	11.40	0	0.00	11.35	5	15,300	0.03%
2019/02/26	0	0.00	5	11.40	11.40	-5	15,099	-0.03%
2019/02/25	10	11.45	7	11.41	11.45	3	14,936	0.02%
2019/02/22	4	11.29	0.2	11.30	11.30	3.8	14,282	0.03%
2019/02/21	3	11.25	15	11.25	11.25	-12	14,074	-0.09%
2019/02/20	18.2	11.25	0	0.00	11.30	18.2	14,015	0.13%
2019/02/19	0	0.00	0.6	11.25	11.25	-0.6	13,912	0.00%
2019/02/18	0	0.00	17.1	11.25	11.25	-17.1	14,073	-0.12%
2019/02/15	52	11.22	15.2	11.20	11.20	36.8	14,233	0.26%
2019/02/14	5	11.23	4	11.25	11.25	1	14,319	0.01%
2019/02/13	5	11.05	7	11.10	11.05	-2	13,880	-0.01%
2019/02/12	3	11.10	1.1	11.10	11.10	1.9	13,905	0.01%
2019/02/11	5	11.10	167	11.10	11.10	-162	14,328	-1.13%	大賣/鉅額交易
2019/01/30	1	11.00	1	11.05	11.05	0	14,660	0.00%
2019/01/29	4	10.98	5	11.00	11.00	-1	14,581	-0.01%
2019/01/28	7.9	11.00	22	11.00	11.00	-14.1	14,562	-0.10%
2019/01/25	2	10.90	6	10.90	10.95	-4	14,479	-0.03%
2019/01/24	11	10.85	4.6	10.87	10.85	6.4	14,444	0.04%
2019/01/23	4	10.84	0	10.85	10.80	4	14,890	0.03%
2019/01/22	3	10.82	10	10.80	10.80	-7	15,011	-0.05%
2019/01/21	155	10.88	0	0.00	10.90	155	15,035	1.03%	大買/鉅額交易
2019/01/18	1	10.85	24	10.85	10.85	-23	15,408	-0.15%
2019/01/17	17	10.81	4	10.85	10.85	13	15,881	0.08%
2019/01/16	8	10.83	0	0.00	10.80	8	16,606	0.05%
2019/01/15	3	10.82	1	10.80	10.80	2	16,783	0.01%
2019/01/14	0	0.00	1	10.75	10.75	-1	16,649	-0.01%
2019/01/11	3	10.72	2	10.75	10.75	1	16,931	0.01%
2019/01/10	0	0.00	2	10.75	10.80	-2	17,432	-0.01%
2019/01/09	1	10.65	8	10.65	10.75	-7	17,784	-0.04%
2019/01/08	3	10.60	0	0.00	10.60	3	17,816	0.02%
2019/01/07	1	10.55	0	0.00	10.60	1	18,151	0.01%
2019/01/03	0	0.00	1	10.35	10.40	-1	19,909	-0.01%
2018/12/28	0	0.00	2	10.40	10.35	-2	20,558	-0.01%
2018/12/26	1	10.25	0	0.00	10.20	1	21,371	0.00%
2018/12/25	8	10.27	0	0.00	10.25	8	21,515	0.04%
2018/12/24	1	10.35	0	0.00	10.40	1	21,777	0.00%
2018/12/22	2	10.30	0	0.00	10.30	2	22,284	0.01%
2018/12/21	5	10.25	2.8	10.25	10.25	2.2	22,630	0.01%
2018/12/20	6	10.35	0	0.00	10.30	6	22,520	0.03%
2018/12/19	4	10.35	1	10.35	10.40	3	23,005	0.01%
2018/12/18	17	10.49	2	10.40	10.40	15	23,139	0.06%
2018/12/17	10	10.60	16	10.61	10.60	-6	23,086	-0.03%
2018/12/14	8	10.65	1	10.70	10.65	7	23,098	0.03%
2018/12/13	17	10.70	0	0.00	10.75	17	23,285	0.07%
2018/12/12	10	10.73	2.2	10.75	10.70	7.8	23,488	0.03%
2018/12/11	9	10.73	11	10.70	10.75	-2	23,835	-0.01%
2018/12/10	0	0.00	2	10.65	10.65	-2	24,287	-0.01%
2018/12/06	0	0.00	10	10.60	10.60	-10	24,943	-0.04%
2018/12/05	0	0.00	30	10.73	10.70	-30	25,117	-0.12%
2018/12/03	15	10.65	11	10.65	10.65	4	25,925	0.02%
2018/11/30	0	0.00	5	10.60	10.55	-5	27,469	-0.02%
2018/11/29	0	0.00	2	10.70	10.55	-2	28,788	-0.01%
2018/11/28	2	10.53	0	0.00	10.65	2	29,189	0.01%
2018/11/27	1	10.50	0	0.00	10.50	1	29,697	0.00%
2018/11/26	3	10.55	0	0.00	10.50	3	30,269	0.01%
2018/11/23	1	10.50	0	0.00	10.45	1	30,551	0.00%
2018/11/22	1	10.50	0	0.00	10.50	1	30,852	0.00%
2018/11/21	10	10.50	0.4	10.60	10.60	9.6	31,289	0.03%
2018/11/20	8	10.65	11	10.65	10.60	-3	31,617	-0.01%
2018/11/16	1	10.70	0	0.00	10.70	1	32,595	0.00%
2018/11/15	0	0.00	5	10.70	10.75	-5	33,629	-0.01%
2018/11/14	20	10.70	40	10.70	10.75	-20	34,115	-0.06%
2018/11/13	0	0.00	1	10.55	10.60	-1	34,279	0.00%
2018/11/12	1	10.60	0	0.00	10.60	1	34,308	0.00%
2018/11/09	2	10.55	0	0.00	10.55	2	34,413	0.01%
2018/11/08	7	10.64	10	10.65	10.65	-3	34,590	-0.01%
2018/11/07	10	10.45	0	0.00	10.50	10	34,389	0.03%
2018/11/06	1	10.25	0	0.00	10.25	1	34,703	0.00%
2018/11/02	3.3	10.22	0	0.00	10.25	3.3	35,425	0.01%
2018/10/31	5	10.18	0	0.00	10.20	5	35,768	0.01%
2018/10/30	2	9.99	9	10.05	10.10	-7	35,458	-0.02%
2018/10/29	2	10.05	15	10.00	10.05	-13	35,505	-0.04%
2018/10/26	6	9.92	0	0.00	10.05	6	35,975	0.02%
2018/10/25	4	9.98	3	9.99	9.99	1	35,847	0.00%
2018/10/24	2	10.10	146	10.12	10.05	-144	36,192	-0.40%	大賣/鉅額交易
2018/10/23	1	10.45	20	10.35	10.30	-19	35,953	-0.05%
2018/10/22	5	10.52	3	10.50	10.55	2	36,000	0.01%
2018/10/19	20	10.25	0	0.00	10.45	20	36,142	0.06%
2018/10/18	21	10.50	11	10.35	10.40	10	36,238	0.03%
2018/10/17	35	10.60	0	0.00	10.50	35	36,104	0.10%
2018/10/16	25	10.66	0	0.00	10.65	25	35,901	0.07%
2018/10/15	3	10.63	0	0.00	10.65	3	35,864	0.01%
2018/10/12	35.5	10.64	15.1	10.62	10.70	20.4	35,651	0.06%
2018/10/11	23.2	10.47	44.6	10.51	10.45	-21.4	35,340	-0.06%
2018/10/09	1	11.05	44.7	11.06	11.10	-43.7	34,044	-0.13%
2018/10/08	14	10.92	5	10.90	10.95	9	33,828	0.03%
2018/10/05	20	10.85	32	10.89	10.85	-12	33,762	-0.04%
2018/10/04	5	11.10	45	11.15	11.05	-40	33,559	-0.12%
2018/10/03	1	11.20	51	11.21	11.25	-50	33,397	-0.15%
2018/10/02	7	11.24	0	0.00	11.25	7	33,764	0.02%
2018/10/01	5	11.20	7	11.23	11.25	-2	34,232	-0.01%
2018/09/28	0	0.00	6	11.07	11.10	-6	34,062	-0.02%
2018/09/27	1	11.05	2	11.05	11.05	-1	34,050	0.00%
2018/09/26	145	11.10	120	11.09	11.05	25	34,116	0.07%	大買/大賣/
2018/09/25	1	10.85	6	10.95	11.00	-5	34,015	-0.01%
2018/09/21	6	10.89	11	10.95	10.85	-5	34,225	-0.01%
2018/09/20	0.6	10.95	0	0.00	10.95	0.6	34,227	0.00%
2018/09/19	0	0.00	10	10.95	10.95	-10	34,239	-0.03%
2018/09/18	6	10.93	11	10.85	10.85	-5	34,135	-0.01%
2018/09/17	10	10.90	15	10.95	10.90	-5	33,966	-0.01%
2018/09/14	0	0.00	5.6	11.04	11.00	-5.6	33,661	-0.02%
2018/09/13	102	10.95	117	10.90	10.95	-15	33,336	-0.04%	大買/大賣/
2018/09/12	0	0.00	32	10.70	10.70	-32	32,950	-0.10%
2018/09/11	6	10.51	5.6	10.60	10.55	0.4	32,807	0.00%
2018/09/10	3	10.68	18	10.70	10.55	-15	32,732	-0.05%
2018/09/07	7	10.70	1	10.65	10.65	6	32,650	0.02%
2018/09/06	50	10.58	6	10.60	10.55	44	32,230	0.14%
2018/09/05	13	11.14	20	11.15	11.10	-7	30,621	-0.02%
2018/09/04	12	11.16	315.8	11.13	11.20	-303.8	29,357	-1.03%	大賣/鉅額交易
2018/09/03	33	11.20	0	0.00	11.20	33	29,023	0.11%
2018/08/31	28	11.16	13	11.20	11.10	15	28,851	0.05%
2018/08/30	12	11.13	5	11.10	11.10	7	28,746	0.02%
2018/08/29	2	11.20	5	11.20	11.20	-3	28,626	-0.01%
2018/08/28	20	11.24	0	0.00	11.20	20	28,523	0.07%
2018/08/27	0	0.00	14	11.25	11.25	-14	28,033	-0.05%
2018/08/24	10	10.96	17	10.99	11.05	-7	27,687	-0.03%
2018/08/23	45	11.02	6	11.02	11.00	39	28,050	0.14%
2018/08/22	41	10.99	1	11.05	11.00	40	27,843	0.14%
2018/08/21	13	10.72	1	10.70	10.80	12	26,787	0.04%
2018/08/20	3	10.50	4	10.50	10.55	-1	26,148	0.00%
2018/08/17	40	10.40	0	0.00	10.40	40	25,796	0.16%
2018/08/16	5	10.33	0	0.00	10.35	5	25,640	0.02%
2018/08/15	3	10.35	15	10.40	10.35	-12	25,556	-0.05%
2018/08/14	24	10.36	28.5	10.40	10.45	-4.5	25,459	-0.02%
2018/08/13	11	10.45	2	10.50	10.40	9	25,417	0.04%
2018/08/10	30	10.49	9	10.47	10.45	21	24,773	0.08%
2018/08/09	2	10.25	10	10.25	10.25	-8	24,163	-0.03%
2018/08/08	5	10.25	5	10.25	10.25	0	24,152	0.00%
2018/08/07	6	10.23	5	10.23	10.20	1	24,203	0.00%
2018/08/06	1	10.10	0	0.00	10.15	1	24,187	0.00%
2018/08/03	2	10.05	0	0.00	10.05	2	24,349	0.01%
2018/08/02	8	9.99	14	10.00	9.98	-6	24,515	-0.02%
2018/08/01	4	10.08	4	10.05	10.10	0	24,181	0.00%
2018/07/31	42	10.09	12	10.05	10.10	30	24,097	0.12%
2018/07/30	17	9.88	0	0.00	9.97	17	23,304	0.07%
2018/07/27	116	9.80	0	0.00	9.77	116	23,027	0.50%	大買/鉅額交易
2018/07/26	5	9.75	3	9.76	9.76	2	22,896	0.01%
2018/07/25	3	9.75	1	9.72	9.72	2	22,881	0.01%
2018/07/24	2	9.69	0	0.00	9.70	2	23,018	0.01%
2018/07/23	4	9.60	15	9.61	9.62	-11	22,788	-0.05%
2018/07/20	0	0.00	11	9.58	9.58	-11	22,650	-0.05%
2018/07/19	0	0.00	2	9.57	9.57	-2	22,668	-0.01%
2018/07/18	1	9.60	1	9.60	9.61	0	22,716	0.00%
2018/07/17	1	9.55	0	0.00	9.57	1	22,769	0.00%
2018/07/16	38	9.62	0	0.00	9.60	38	22,807	0.17%
2018/07/13	4	9.62	1	9.60	9.63	3	22,731	0.01%
2018/07/11	1	9.44	0	0.00	9.46	1	22,515	0.00%
2018/07/10	7	9.45	26	9.44	9.49	-19	22,451	-0.08%
2018/07/09	0	0.00	1	9.30	9.30	-1	22,191	0.00%
2018/07/06	6	9.21	0	0.00	9.21	6	21,646	0.03%
2018/07/05	4	9.29	0	0.00	9.29	4	21,957	0.02%
2018/07/04	23	9.34	0	0.00	9.38	23	22,200	0.10%
2018/07/03	10	9.43	1.4	9.39	9.38	8.6	22,338	0.04%
2018/07/02	5	9.52	0	0.00	9.49	5	22,035	0.02%
2018/06/29	13	9.34	0.4	9.41	9.41	12.6	21,560	0.06%
2018/06/28	4	9.37	60.1	9.35	9.41	-56.1	21,285	-0.26%
2018/06/27	7	9.40	0	0.00	9.40	7	21,352	0.03%
2018/06/26	7	9.46	0	0.00	9.46	7	21,376	0.03%
2018/06/25	1	9.47	5	9.50	9.52	-4	21,296	-0.02%
2018/06/22	4	9.46	40	9.51	9.47	-36	21,444	-0.17%
2018/06/21	3	9.55	0	0.00	9.53	3	21,465	0.01%
2018/06/20	1	9.55	25	9.54	9.58	-24	21,763	-0.11%
2018/06/19	32	9.59	0	0.00	9.56	32	22,657	0.14%
2018/06/15	6	9.61	2.7	9.62	9.66	3.3	22,453	0.01%
2018/06/14	5	9.64	4	9.62	9.61	1	22,225	0.00%
2018/06/13	2	9.72	1	9.72	9.71	1	22,044	0.00%
2018/06/12	25	9.82	2	9.83	9.76	23	22,203	0.10%
2018/06/11	27	9.80	34	9.82	9.82	-7	21,931	-0.03%
2018/06/08	5	9.71	10	9.60	9.69	-5	21,642	-0.02%
2018/06/07	15.3	9.53	20	9.60	9.74	-4.7	21,194	-0.02%
2018/06/06	7	9.42	2	9.42	9.44	5	20,754	0.02%
2018/06/05	0	0.00	6	9.32	9.31	-6	20,406	-0.03%
2018/06/01	15	9.19	0	0.00	9.21	15	20,048	0.07%
2018/05/31	4.1	9.25	2	9.23	9.15	2.1	19,846	0.01%
2018/05/30	5	9.26	0	0.00	9.23	5	19,037	0.03%
2018/05/29	0	0.00	8	9.33	9.33	-8	18,721	-0.04%
2018/05/28	10	9.32	3.8	9.32	9.33	6.3	18,757	0.03%
2018/05/25	2	9.31	0	0.00	9.30	2	18,877	0.01%
2018/05/23	0	0.00	20	9.24	9.25	-20	19,274	-0.10%
2018/05/22	1	9.30	10	9.28	9.27	-9	19,354	-0.05%
2018/05/21	11	9.31	0	0.00	9.32	11	19,297	0.06%
2018/05/18	0	0.00	3	9.32	9.32	-3	19,112	-0.02%
2018/05/16	2	9.27	0	0.00	9.26	2	19,189	0.01%
2018/05/15	11	9.32	13	9.28	9.25	-2	19,272	-0.01%
2018/05/14	10	9.23	45	9.26	9.28	-35	19,543	-0.18%
2018/05/11	5	9.20	5	9.22	9.23	0	19,390	0.00%
2018/05/10	2	9.11	8	9.11	9.15	-6	19,006	-0.03%
2018/05/09	2	9.08	0	0.00	9.05	2	18,673	0.01%
2018/05/08	17	9.08	0	0.00	9.09	17	18,559	0.09%
2018/05/07	1	9.01	0	0.00	9.04	1	18,757	0.01%
2018/05/04	16	9.02	0	0.00	9.00	16	18,723	0.09%
2018/05/03	5	9.08	2	9.06	9.06	3	18,445	0.02%
2018/05/02	15	9.11	1	9.11	9.12	14	18,453	0.08%
2018/04/30	13	9.04	17.5	9.11	9.12	-4.5	18,541	-0.02%
2018/04/27	1	8.89	0.9	8.93	8.95	0.1	18,152	0.00%
2018/04/26	0	0.00	22	8.89	8.87	-22	18,176	-0.12%
2018/04/25	9	8.89	2	8.87	8.89	7	18,161	0.04%
2018/04/24	20	8.93	0	0.00	8.92	20	18,177	0.11%
2018/04/23	4	8.87	0	0.00	8.93	4	18,153	0.02%
2018/04/20	10	8.84	0	0.00	8.88	10	17,996	0.06%
2018/04/19	6	8.84	0	0.00	8.85	6	18,314	0.03%
2018/04/18	3	8.82	0	0.00	8.82	3	18,518	0.02%
2018/04/17	13	8.81	45	8.81	8.82	-32	18,516	-0.17%
2018/04/13	3	8.87	110	8.88	8.87	-107	18,467	-0.58%	大賣/鉅額交易
2018/04/12	14	8.87	111	8.86	8.89	-97	18,466	-0.53%	大賣/
2018/04/11	14	8.91	2	8.91	8.90	12	18,271	0.07%
2018/04/10	11	8.79	111	8.76	8.84	-100	17,584	-0.57%	大賣/
2018/04/09	3	8.72	0	0.00	8.71	3	16,977	0.02%
2018/04/03	4	8.71	0	0.00	8.71	4	16,589	0.02%
2018/04/02	11	8.72	1	8.72	8.72	10	16,398	0.06%
2018/03/30	1	8.71	0	0.00	8.72	1	16,185	0.01%
2018/03/29	1	8.69	2	8.69	8.70	-1	15,882	-0.01%
2018/03/28	33	8.69	0	0.00	8.69	33	15,649	0.21%
2018/03/27	11.5	8.72	1	8.72	8.72	10.5	15,439	0.07%
2018/03/26	3	8.69	1	8.70	8.70	2	15,193	0.01%
2018/03/23	14	8.72	2	8.72	8.73	12	14,992	0.08%
2018/03/22	127	8.78	6	8.78	8.78	121	14,498	0.83%	大買/鉅額交易
2018/03/21	7	8.64	0	0.00	8.63	7	13,372	0.05%
2018/03/19	1	8.67	0	0.00	8.67	1	13,209	0.01%
2018/03/16	0.5	8.67	0	0.00	8.67	0.5	13,138	0.00%
2018/03/15	1	8.68	0.5	8.66	8.66	0.5	12,784	0.00%
2018/03/14	110	8.66	0	0.00	8.66	110	12,718	0.86%	大買/鉅額交易
2018/03/09	101	8.62	0	0.00	8.61	101	12,447	0.81%	大買/鉅額交易
2018/03/08	1	8.60	3	8.60	8.61	-2	12,501	-0.02%
2018/03/05	11	8.59	0	0.00	8.55	11	12,836	0.09%
2018/02/27	2	8.70	0	0.00	8.64	2	12,664	0.02%
2018/02/26	19	8.74	0	0.00	8.72	19	12,460	0.15%
2018/02/23	24	8.78	204	8.79	8.73	-180	12,346	-1.46%	大賣/鉅額交易
2018/02/22	6	8.62	53	8.59	8.70	-47	12,152	-0.39%
2018/02/21	0	0.00	60	8.51	8.59	-60	12,009	-0.50%
2018/02/12	1	8.47	0	0.00	8.46	1	11,766	0.01%
2018/02/07	0	0.00	3	8.49	8.40	-3	11,232	-0.03%
2018/02/06	0	0.00	26	8.43	8.36	-26	11,065	-0.23%
2018/02/05	10	8.56	0.6	8.60	8.59	9.4	10,558	0.09%
2018/02/02	0	0.00	10	8.66	8.67	-10	10,356	-0.10%
2018/02/01	0	0.00	10.6	8.66	8.64	-10.6	10,332	-0.10%
2018/01/26	24	8.78	1	8.78	8.78	23	9,842	0.23%
2018/01/25	8	8.79	2	8.81	8.78	6	9,776	0.06%
2018/01/24	11	8.75	35	8.75	8.77	-24	9,600	-0.25%
2018/01/23	198	8.77	3	8.80	8.80	195	9,296	2.10%	大買/鉅額交易
2018/01/22	3	8.86	0	0.00	8.86	3	9,163	0.03%
2018/01/18	0	0.00	9	8.84	8.77	-9	9,078	-0.10%
2018/01/17	0	0.00	2	8.75	8.82	-2	8,829	-0.02%
2018/01/15	4	8.73	218	8.71	8.74	-214	8,494	-2.52%	大賣/鉅額交易
2018/01/12	0	0.00	7	8.58	8.63	-7	8,014	-0.09%
2018/01/10	4	8.51	0.4	8.50	8.53	3.6	7,633	0.05%
2018/01/09	0.5	8.47	5	8.49	8.49	-4.5	7,385	-0.06%
2018/01/08	0	0.00	4	8.50	8.50	-4	7,520	-0.05%
2018/01/05	10	8.40	4	8.43	8.44	6	7,331	0.08%
2018/01/04	0	0.00	6	8.39	8.41	-6	7,277	-0.08%
2018/01/03	191	8.39	0	0.00	8.40	191	7,404	2.58%	大買/鉅額交易