臺企銀 (2834)-元大-北府券商分點個股進出

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
17.10
漲跌
▲0.15
漲幅
+0.88%
成交量
32,219張
產業
上市金融類股
1300人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

臺企銀 (2834)籌碼相關－元大-北府券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府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
2024/05/02	24.1	17.05	1.4	17.04	17.10	22.7	28,687	0.08%
2024/04/30	101.5	16.95	141	16.91	16.95	-39.5	28,225	-0.14%	大買/大賣/
2024/04/29	7.7	16.77	54.6	16.78	16.90	-46.9	27,917	-0.17%
2024/04/26	19	16.42	1	16.50	16.45	18	26,995	0.07%
2024/04/25	120	16.40	5	16.37	16.40	115	26,972	0.43%	大買/鉅額交易
2024/04/24	11	16.55	2	16.50	16.55	9	26,838	0.03%
2024/04/23	58	16.36	42.1	16.53	16.60	15.9	26,739	0.06%
2024/04/22	27.1	16.24	99	16.28	16.35	-71.9	26,384	-0.27%
2024/04/19	59	15.99	41.2	16.10	16.15	17.8	25,973	0.07%
2024/04/18	53	16.03	13	16.04	16.20	40	25,429	0.16%
2024/04/17	62	15.87	66	15.98	16.00	-4	25,246	-0.02%
2024/04/16	177	15.87	44.1	15.87	15.80	132.9	25,095	0.53%	大買/鉅額交易
2024/04/15	23.3	15.96	65.2	16.10	16.05	-41.9	24,599	-0.17%
2024/04/12	77	16.05	17	16.05	16.05	60	24,303	0.25%
2024/04/11	51	16.15	4.3	16.10	16.10	46.7	24,153	0.19%
2024/04/10	3	16.17	31	16.14	16.20	-28	24,125	-0.12%
2024/04/09	13	16.09	10.3	16.10	16.10	2.7	24,050	0.01%
2024/04/08	7.3	16.01	0	0.00	16.05	7.3	24,003	0.03%
2024/04/03	78	15.90	6	15.95	15.90	72	23,789	0.30%
2024/04/02	122	15.91	1	16.00	16.00	121	23,700	0.51%	大買/鉅額交易
2024/04/01	94	16.10	81	16.07	16.05	13	23,358	0.06%
2024/03/29	10	15.99	7.1	16.09	16.15	2.9	23,044	0.01%
2024/03/28	34	15.94	22	15.90	15.90	12	22,583	0.05%
2024/03/27	75	15.90	5	15.90	15.80	70	22,318	0.31%
2024/03/26	77.2	15.81	34	15.76	15.75	43.2	21,850	0.20%
2024/03/25	4.1	15.80	0	0.00	15.75	4.1	21,596	0.02%
2024/03/22	7	15.79	3.1	15.83	15.75	3.9	21,398	0.02%
2024/03/21	11.3	15.70	27	15.68	15.75	-15.8	21,065	-0.07%
2024/03/20	10.1	15.58	1.6	15.61	15.55	8.5	20,641	0.04%
2024/03/19	34.2	15.60	0	0.00	15.60	34.2	20,231	0.17%
2024/03/18	75.5	15.84	71.5	15.90	15.80	4	19,440	0.02%
2024/03/15	101	16.34	46	16.30	16.35	55	18,148	0.30%	大買/
2024/03/14	77	16.55	11.7	16.55	16.55	65.3	14,994	0.44%
2024/03/13	0	0.00	48	15.02	15.05	-48	12,874	-0.37%
2024/03/12	31	14.70	14.1	14.79	14.85	16.9	12,265	0.14%
2024/03/11	12.5	14.59	10	14.60	14.55	2.5	11,872	0.02%
2024/03/08	12	14.53	16	14.60	14.60	-4	11,414	-0.04%
2024/03/07	0	0.00	93.3	14.31	14.45	-93.3	10,739	-0.87%
2024/03/06	50	14.25	10	14.30	14.25	40	10,403	0.38%
2024/03/05	0	0.00	131	14.14	14.15	-131	10,760	-1.22%	大賣/鉅額交易
2024/03/04	1	13.95	6	14.03	13.95	-5	10,473	-0.05%
2024/02/29	0	0.00	13.5	13.94	14.00	-13.5	10,318	-0.13%
2024/02/27	0	0.00	3.1	13.72	13.75	-3.1	9,824	-0.03%
2024/02/26	2	13.60	3	13.60	13.60	-1	9,562	-0.01%
2024/02/23	0	13.55	0.1	13.50	13.45	-0.1	9,457	0.00%
2024/02/22	2	13.50	0	0.00	13.50	2	9,608	0.02%
2024/02/21	0	0.00	7	13.60	13.50	-7	9,617	-0.07%
2024/02/20	6	13.56	14	13.58	13.55	-8	9,731	-0.08%
2024/02/19	0	13.45	2.6	13.48	13.50	-2.6	9,669	-0.03%
2024/02/16	0.3	13.40	0.8	13.35	13.40	-0.5	9,819	-0.01%
2024/02/15	0.1	13.35	31.4	13.35	13.35	-31.3	9,793	-0.32%
2024/02/01	0	0.00	2	13.35	13.40	-2	9,735	-0.02%
2024/01/30	0	0.00	0.1	13.30	13.30	-0.1	9,713	0.00%
2024/01/29	5	13.35	0	0.00	13.45	5	9,756	0.05%
2024/01/26	5	13.25	2	13.33	13.35	3	9,816	0.03%
2024/01/25	7.3	13.25	3	13.25	13.30	4.3	9,824	0.04%
2024/01/24	9	13.25	0.1	13.25	13.20	8.9	9,823	0.09%
2024/01/23	7	13.20	0	0.00	13.20	7	9,920	0.07%
2024/01/22	4.1	13.15	0	0.00	13.15	4.1	9,973	0.04%
2024/01/18	0	0.00	5	13.25	13.20	-5	10,037	-0.05%
2024/01/17	6.3	13.25	0	0.00	13.20	6.3	10,044	0.06%
2024/01/16	9	13.40	12	13.35	13.30	-3	9,931	-0.03%
2024/01/15	6	13.52	0	0.00	13.50	6	9,769	0.06%
2024/01/11	0	0.00	2.2	13.65	13.60	-2.2	10,111	-0.02%
2024/01/10	2	13.50	25.7	13.50	13.50	-23.7	10,203	-0.23%
2024/01/08	1	13.55	3	13.63	13.60	-2	10,201	-0.02%
2024/01/05	0	13.60	0	0.00	13.55	0	10,218	0.00%
2024/01/04	0.2	13.50	0	0.00	13.55	0.2	10,286	0.00%
2024/01/02	0	13.70	0	0.00	13.70	0	10,316	0.00%
2023/12/28	0	0.00	5.1	13.70	13.75	-5.1	10,416	-0.05%
2023/12/27	0	0.00	6.2	13.65	13.70	-6.2	10,468	-0.06%
2023/12/22	10	13.55	0	0.00	13.55	10	10,486	0.10%
2023/12/21	0	0.00	0.4	13.54	13.55	-0.4	10,577	0.00%
2023/12/20	0	0.00	20.9	13.60	13.55	-20.9	10,591	-0.20%
2023/12/19	0	0.00	0.1	13.60	13.65	-0.1	10,582	0.00%
2023/12/18	15	13.73	0	0.00	13.75	15	10,705	0.14%
2023/12/15	5	13.80	20	13.80	13.80	-15	10,695	-0.14%
2023/12/14	0	0.00	17	13.81	13.85	-17	10,527	-0.16%
2023/12/13	0.4	13.70	0	0.00	13.70	0.4	10,340	0.00%
2023/12/12	0	0.00	3.3	13.68	13.70	-3.3	10,418	-0.03%
2023/12/11	0	0.00	15	13.59	13.70	-15	10,417	-0.14%
2023/12/08	0	0.00	1.3	13.51	13.50	-1.3	10,275	-0.01%
2023/12/07	2	13.45	0.2	13.45	13.50	1.8	10,224	0.02%
2023/12/06	0.2	13.45	0	0.00	13.55	0.2	10,289	0.00%
2023/12/05	8	13.41	2.2	13.45	13.45	5.8	10,265	0.06%
2023/12/04	0	0.00	2.2	13.50	13.50	-2.2	10,276	-0.02%
2023/12/01	10	13.55	1.2	13.51	13.55	8.9	10,313	0.09%
2023/11/30	0	13.60	0.3	13.55	13.50	-0.3	10,316	0.00%
2023/11/29	5	13.51	0	0.00	13.50	5	9,741	0.05%
2023/11/28	1.4	13.53	10	13.59	13.55	-8.6	9,719	-0.09%
2023/11/27	2.5	13.50	0	0.00	13.45	2.5	9,959	0.03%
2023/11/24	0	0.00	6	13.53	13.55	-6	10,085	-0.06%
2023/11/21	10	13.50	16.2	13.46	13.45	-6.2	10,043	-0.06%
2023/11/20	1	13.35	17.7	13.35	13.40	-16.7	9,855	-0.17%
2023/11/17	21	13.35	55.7	13.32	13.30	-34.7	9,792	-0.35%
2023/11/16	0	0.00	6.2	13.16	13.20	-6.2	9,644	-0.06%
2023/11/15	0	0.00	78.4	13.16	13.20	-78.4	9,739	-0.80%
2023/11/14	13	13.01	0	0.00	13.00	13	9,649	0.13%
2023/11/13	17	13.01	0	0.00	13.05	17	9,988	0.17%
2023/11/10	10	13.00	2.1	13.00	13.00	7.9	10,603	0.07%
2023/11/09	16.2	13.05	1	13.10	13.10	15.2	11,007	0.14%
2023/11/08	22.9	13.07	0	0.00	13.10	22.9	11,476	0.20%
2023/11/07	20.1	13.15	5	13.20	13.15	15.1	11,620	0.13%
2023/11/06	0	0.00	21.2	13.24	13.20	-21.2	11,718	-0.18%
2023/11/03	1	13.00	77.5	13.03	13.10	-76.5	11,840	-0.65%
2023/11/02	3	12.90	5	12.95	12.90	-2	12,187	-0.02%
2023/11/01	0	0.00	3	12.85	12.85	-3	12,171	-0.02%
2023/10/31	15	12.82	0.8	12.80	12.75	14.2	12,229	0.12%
2023/10/30	11.1	12.80	0	0.00	12.85	11.1	12,456	0.09%
2023/10/26	13.2	12.75	0	0.00	12.70	13.2	12,772	0.10%
2023/10/25	11	12.85	0	0.00	12.85	11	12,845	0.09%
2023/10/24	28.4	12.83	0.3	12.85	12.80	28.1	13,276	0.21%
2023/10/23	43	12.91	0	13.00	12.90	43	13,392	0.32%
2023/10/20	25.3	12.92	6.5	12.97	13.00	18.8	13,534	0.14%
2023/10/19	11.2	13.14	0	0.00	13.05	11.2	13,402	0.08%
2023/10/18	8	13.16	6	13.19	13.20	2	13,425	0.01%
2023/10/17	1	13.20	0	0.00	13.20	1	13,419	0.01%
2023/10/16	1	13.35	2	13.35	13.30	-1	13,598	-0.01%
2023/10/13	0.8	13.35	0	0.00	13.35	0.8	13,918	0.01%
2023/10/12	0.9	13.40	1.2	13.45	13.45	-0.3	14,076	0.00%
2023/10/11	1.5	13.40	5	13.40	13.40	-3.5	14,094	-0.02%
2023/10/06	0.1	13.20	5	13.20	13.25	-4.9	14,117	-0.03%
2023/10/05	0.3	13.10	0	0.00	13.05	0.3	14,290	0.00%
2023/10/04	12.4	13.07	0	0.00	13.00	12.4	14,432	0.09%
2023/10/03	24.4	13.20	0	0.00	13.15	24.4	14,419	0.17%
2023/10/02	34	13.28	2	13.20	13.30	32	14,589	0.22%
2023/09/28	0	13.25	0	0.00	13.20	0	14,817	0.00%
2023/09/27	11	13.15	0	0.00	13.15	11	14,913	0.07%
2023/09/26	5.2	13.20	1	13.20	13.20	4.2	15,006	0.03%
2023/09/25	0	0.00	5.4	13.30	13.35	-5.4	15,014	-0.04%
2023/09/22	16	13.21	0	0.00	13.20	16	15,093	0.11%
2023/09/21	7.6	13.34	0	0.00	13.25	7.6	15,103	0.05%
2023/09/20	5	13.50	0	0.00	13.45	5	14,960	0.03%
2023/09/19	0.2	13.50	0	0.00	13.50	0.2	15,038	0.00%
2023/09/18	1.7	13.51	0	0.00	13.55	1.7	15,178	0.01%
2023/09/15	3.2	13.60	0	0.00	13.60	3.2	15,265	0.02%
2023/09/14	0	0.00	5	13.60	13.60	-5	15,208	-0.03%
2023/09/13	1	13.50	0.1	13.45	13.45	0.9	15,274	0.01%
2023/09/11	5	13.35	0	0.00	13.35	5	15,744	0.03%
2023/09/07	1.1	13.35	0	0.00	13.35	1.1	15,850	0.01%
2023/09/06	8.7	13.36	0	0.00	13.35	8.7	16,189	0.05%
2023/09/05	2	13.45	1	13.45	13.45	1	16,350	0.01%
2023/09/04	7.1	13.50	0	0.00	13.50	7.1	16,445	0.04%
2023/09/01	11.3	13.49	0	0.00	13.45	11.3	16,718	0.07%
2023/08/31	25.9	13.49	0	0.00	13.35	25.9	16,781	0.15%
2023/08/30	0	0.00	39	13.90	13.90	-39	16,689	-0.23%
2023/08/29	5	13.90	2	13.90	13.90	3	16,603	0.02%
2023/08/28	0.5	13.90	0	0.00	13.85	0.5	16,659	0.00%
2023/08/25	0	0.00	0.1	13.80	13.80	-0.1	16,976	0.00%
2023/08/24	0	0.00	5	13.80	13.80	-5	17,196	-0.03%
2023/08/23	6	13.80	0	0.00	13.75	6	17,307	0.03%
2023/08/22	2	13.80	1	13.80	13.80	1	17,432	0.01%
2023/08/21	0	0.00	5	13.80	13.75	-5	17,541	-0.03%
2023/08/18	0	0.00	5	13.75	13.65	-5	17,540	-0.03%
2023/08/17	10	13.65	1	13.70	13.65	9	17,476	0.05%
2023/08/16	41.1	13.51	6	13.50	13.50	35.1	17,206	0.20%
2023/08/15	28	13.78	50	13.75	13.80	-22	16,752	-0.13%
2023/08/14	38.1	14.03	2	13.95	13.95	36.1	16,693	0.22%
2023/08/11	40	14.18	0	0.00	14.20	40	16,535	0.24%
2023/08/10	0	0.00	16	14.20	14.25	-16	16,533	-0.10%
2023/08/09	2	14.15	0	0.00	14.20	2	16,585	0.01%
2023/08/08	34	14.20	0	14.25	14.15	34	16,420	0.21%
2023/08/07	2.2	14.33	0	0.00	14.35	2.2	16,195	0.01%
2023/08/04	1	14.30	0	0.00	14.30	1	16,266	0.01%
2023/08/02	7	14.34	0	0.00	14.25	7	16,308	0.04%
2023/08/01	0	14.50	1	14.45	14.55	-1	16,121	-0.01%
2023/07/31	8	14.40	1	14.50	14.40	7	16,196	0.04%
2023/07/28	4	14.35	0	0.00	14.45	4	15,895	0.03%
2023/07/27	10	14.49	11	14.41	14.50	-1	15,738	-0.01%
2023/07/25	1	14.10	1	14.10	14.15	0	15,296	0.00%
2023/07/24	6	14.13	10.5	14.10	14.10	-4.5	15,144	-0.03%
2023/07/21	1	14.25	1	14.25	14.25	0	15,017	0.00%
2023/07/20	7.1	14.26	0.1	14.25	14.25	7	15,085	0.05%
2023/07/19	6	14.33	0	0.00	14.25	6	15,029	0.04%
2023/07/18	0	14.20	16.5	14.23	14.30	-16.5	14,937	-0.11%
2023/07/17	2	14.15	25	14.20	14.20	-23	14,741	-0.16%
2023/07/14	1.3	14.09	1	14.05	14.10	0.3	14,680	0.00%
2023/07/13	2.7	14.04	0	14.05	14.00	2.7	14,754	0.02%
2023/07/11	0.3	14.20	36	14.15	14.20	-35.7	14,772	-0.24%
2023/07/10	1	14.10	0	0.00	14.15	1	14,848	0.01%
2023/07/07	26.4	13.98	0	0.00	14.05	26.4	15,060	0.18%
2023/07/06	6.4	14.10	0	14.25	14.10	6.3	15,328	0.04%
2023/07/05	10.1	14.30	0	14.25	14.30	10.1	15,200	0.07%
2023/07/04	1	14.20	1	14.25	14.30	0	15,200	0.00%
2023/06/30	0	0.00	0.6	14.20	14.25	-0.6	15,665	0.00%
2023/06/29	0	0.00	0.2	14.15	14.20	-0.2	15,681	0.00%
2023/06/28	0.1	14.10	0	0.00	14.20	0.1	15,748	0.00%
2023/06/26	0	14.10	0	0.00	14.10	0	15,936	0.00%
2023/06/21	0	14.20	0	14.15	14.20	0	16,064	0.00%
2023/06/20	0	0.00	49.1	14.15	14.20	-49.1	16,188	-0.30%
2023/06/19	10	14.04	1	14.05	14.10	9	16,521	0.05%
2023/06/16	9	14.13	123	14.30	14.10	-114	17,043	-0.67%	大賣/鉅額交易
2023/06/15	2	14.25	0	0.00	14.30	2	17,340	0.01%
2023/06/14	1	14.25	0	0.00	14.30	1	18,580	0.01%
2023/06/13	0	0.00	2	14.30	14.25	-2	22,190	-0.01%
2023/06/12	1	14.30	5	14.30	14.25	-4	22,395	-0.02%
2023/06/09	2.7	14.25	13	14.20	14.25	-10.3	22,676	-0.05%
2023/06/08	0	0.00	45	14.20	14.20	-45	23,003	-0.20%
2023/06/07	6	14.20	91.1	14.20	14.25	-85.1	23,254	-0.37%
2023/06/06	0	14.05	0	14.10	14.10	0	23,226	0.00%
2023/06/05	1	14.10	9.1	14.16	14.15	-8.1	23,292	-0.03%
2023/06/01	0	0.00	1	14.00	14.00	-1	23,304	0.00%
2023/05/31	3	14.00	1	14.05	14.10	2	23,959	0.01%
2023/05/30	4.2	13.98	15.8	13.95	13.95	-11.5	24,096	-0.05%
2023/05/29	1	14.05	0	0.00	14.10	1	24,780	0.00%
2023/05/26	1.9	14.05	0	0.00	14.05	1.9	25,304	0.01%
2023/05/25	0	14.05	4	14.05	14.05	-4	26,087	-0.02%
2023/05/24	2	14.15	10	14.10	14.15	-8	26,755	-0.03%
2023/05/23	0	14.30	6	14.25	14.25	-6	26,782	-0.02%
2023/05/22	2	14.23	5	14.20	14.25	-3	27,071	-0.01%
2023/05/19	2	14.23	0	0.00	14.20	2	27,058	0.01%
2023/05/18	1	14.25	11	14.23	14.25	-10	27,030	-0.04%
2023/05/17	0	14.10	15	14.07	14.10	-15	26,873	-0.06%
2023/05/16	0	0.00	10.1	14.00	14.00	-10.1	26,805	-0.04%
2023/05/15	5	13.88	1	13.85	13.90	4	27,224	0.01%
2023/05/12	9	13.82	1	13.80	13.85	8	27,201	0.03%
2023/05/11	0.3	13.90	0.1	13.90	13.90	0.3	27,265	0.00%
2023/05/10	2	13.95	0	0.00	13.95	2	27,236	0.01%
2023/05/09	2	14.00	16	14.04	14.00	-14	27,606	-0.05%
2023/05/08	21	14.12	0	0.00	14.05	21	27,581	0.08%
2023/05/05	0	14.05	19.2	14.03	14.05	-19.2	27,759	-0.07%
2023/05/04	0	0.00	8	14.00	14.00	-8	27,817	-0.03%
2023/05/03	2	13.98	0	0.00	13.95	2	27,939	0.01%
2023/05/02	17	14.03	2	14.00	14.05	15	28,106	0.05%
2023/04/28	1	13.90	0	0.00	13.95	1	28,418	0.00%
2023/04/27	5	13.82	0	0.00	13.90	5	28,449	0.02%
2023/04/26	0	13.90	11	13.87	13.90	-11	28,829	-0.04%
2023/04/25	1	13.90	5	13.95	13.85	-4	28,906	-0.01%
2023/04/24	1	13.85	3.3	13.85	13.90	-2.3	28,892	-0.01%
2023/04/21	0	0.00	3.1	13.80	13.80	-3.1	29,097	-0.01%
2023/04/20	0	0.00	2	13.75	13.80	-2	29,579	-0.01%
2023/04/18	2	13.85	134.9	13.90	13.90	-132.9	30,042	-0.44%	大賣/鉅額交易
2023/04/17	2	13.90	15.4	13.91	13.95	-13.4	29,966	-0.04%
2023/04/14	2	13.88	13	13.86	13.95	-11	29,827	-0.04%
2023/04/13	1.6	13.89	37	13.90	13.95	-35.4	29,723	-0.12%
2023/04/12	12	13.84	3	13.80	13.85	9	29,626	0.03%
2023/04/11	3.1	13.78	34	13.74	13.80	-30.9	29,431	-0.10%
2023/04/10	3.5	13.40	0.1	13.45	13.45	3.4	29,026	0.01%
2023/04/07	20	13.43	0	0.00	13.40	20	29,014	0.07%
2023/04/06	21	13.49	0	0.00	13.45	21	28,917	0.07%
2023/03/31	5	13.45	34	13.41	13.45	-29	28,685	-0.10%
2023/03/30	12	13.26	15	13.27	13.25	-3	28,308	-0.01%
2023/03/29	0	0.00	2	13.25	13.25	-2	28,289	-0.01%
2023/03/28	11	13.25	1.1	13.25	13.25	9.9	28,379	0.04%
2023/03/27	4.5	13.13	1	13.05	13.20	3.5	28,513	0.01%
2023/03/24	12	13.15	25	13.19	13.20	-13	28,595	-0.05%
2023/03/23	3	13.25	11	13.25	13.30	-8	28,463	-0.03%
2023/03/22	17	13.30	10	13.30	13.30	7	28,483	0.02%
2023/03/21	13.6	13.16	1	13.30	13.25	12.5	28,224	0.04%
2023/03/20	11	12.95	16.9	12.94	12.95	-5.9	27,781	-0.02%
2023/03/17	29.7	12.73	17	12.74	12.80	12.7	27,322	0.05%
2023/03/16	267.6	12.82	405	12.70	12.70	-137.4	26,504	-0.52%	大買/大賣/鉅額交易
2023/03/15	14	14.03	7	14.06	14.00	7	23,843	0.03%
2023/03/14	20	14.09	82.3	14.10	14.05	-62.3	24,110	-0.26%
2023/03/13	24	14.19	6	14.30	14.30	18	23,728	0.08%
2023/03/10	13.1	14.45	2.1	14.48	14.50	11	23,591	0.05%
2023/03/09	6	14.57	41	14.59	14.65	-35	24,567	-0.14%
2023/03/08	25	14.60	24.1	14.64	14.65	0.9	31,210	0.00%
2023/03/07	0.4	14.46	11.2	14.52	14.60	-10.8	31,561	-0.03%
2023/03/06	3	14.48	49	14.49	14.50	-46	31,889	-0.14%
2023/03/03	19.4	14.40	5.3	14.41	14.40	14.2	32,117	0.04%
2023/03/02	6	14.63	3.1	14.57	14.65	3	31,913	0.01%
2023/03/01	1	14.85	114.3	14.74	14.80	-113.3	31,936	-0.35%	大賣/鉅額交易
2023/02/24	21.1	14.31	11.8	14.33	14.40	9.3	31,427	0.03%
2023/02/23	32	14.45	56.2	14.44	14.40	-24.2	31,242	-0.08%
2023/02/22	22	14.06	87.4	14.19	14.20	-65.4	30,649	-0.21%
2023/02/21	16	13.95	9	13.95	13.95	7	30,113	0.02%
2023/02/20	5	13.96	25.5	13.96	14.00	-20.5	30,767	-0.07%
2023/02/17	16	13.83	40	13.75	13.80	-24	30,761	-0.08%
2023/02/16	3.2	13.74	1	13.70	13.70	2.2	31,054	0.01%
2023/02/15	4.1	13.65	0	0.00	13.70	4.1	31,915	0.01%
2023/02/14	16	13.80	2	13.75	13.80	14	32,032	0.04%
2023/02/13	3	13.70	33.1	13.57	13.75	-30.1	32,530	-0.09%
2023/02/10	2	13.45	11	13.45	13.45	-9	32,387	-0.03%
2023/02/09	0.4	13.40	0	0.00	13.35	0.4	32,615	0.00%
2023/02/08	2	13.35	0	0.00	13.35	2	32,683	0.01%
2023/02/07	8	13.40	30	13.46	13.40	-22	32,751	-0.07%
2023/02/03	4.1	13.16	2	13.15	13.25	2.1	32,754	0.01%
2023/02/02	12	13.29	27.4	13.25	13.25	-15.4	32,713	-0.05%
2023/02/01	0	0.00	12	13.35	13.35	-12	32,824	-0.04%
2023/01/31	11	13.35	0.1	13.40	13.35	10.9	32,899	0.03%
2023/01/30	13	13.48	11.2	13.50	13.55	1.8	32,867	0.01%
2023/01/17	11	13.45	28.2	13.46	13.45	-17.2	32,782	-0.05%
2023/01/16	10	13.45	41.9	13.46	13.45	-31.9	32,943	-0.10%
2023/01/13	2	13.30	3.6	13.30	13.30	-1.6	33,036	0.00%
2023/01/12	40	13.29	0	0.00	13.30	40	33,731	0.12%
2023/01/11	0	0.00	27.3	13.40	13.35	-27.3	33,883	-0.08%
2023/01/10	6	13.33	19.2	13.31	13.35	-13.2	33,922	-0.04%
2023/01/09	5	13.14	80	13.14	13.20	-75	34,169	-0.22%
2023/01/05	0	0.00	70	12.96	13.00	-70	34,894	-0.20%
2023/01/04	3	13.00	0	0.00	12.95	3	35,213	0.01%
2023/01/03	0	0.00	3	12.90	13.00	-3	35,608	-0.01%
2022/12/30	0	0.00	16.1	12.99	12.95	-16.1	35,721	-0.04%
2022/12/29	22.7	12.80	0	0.00	12.85	22.7	36,228	0.06%
2022/12/28	15	12.90	0	0.00	12.90	15	36,336	0.04%
2022/12/27	0	0.00	0.8	12.98	12.95	-0.8	36,603	0.00%
2022/12/26	0	12.90	14	12.95	12.90	-14	36,887	-0.04%
2022/12/23	11.3	12.90	0	0.00	12.90	11.3	37,208	0.03%
2022/12/22	20	12.95	15.1	12.95	12.95	4.9	37,649	0.01%
2022/12/21	16	12.95	0.2	12.95	12.90	15.8	38,268	0.04%
2022/12/20	1	13.00	15.1	13.01	13.00	-14.1	38,560	-0.04%
2022/12/19	0	13.00	5	13.03	13.10	-5	38,902	-0.01%
2022/12/16	3	12.88	47	12.95	13.05	-44	39,253	-0.11%
2022/12/15	0	0.00	21	13.00	12.95	-21	39,758	-0.05%
2022/12/14	2	12.95	80	13.00	13.00	-78	39,966	-0.20%
2022/12/13	12	12.95	0	0.00	12.90	12	39,996	0.03%
2022/12/12	1	12.95	8	12.90	13.00	-7	39,892	-0.02%
2022/12/09	1.8	12.87	17.1	12.97	13.00	-15.3	39,932	-0.04%
2022/12/08	86	12.79	1.4	12.94	12.75	84.6	39,854	0.21%
2022/12/07	17	13.00	105.2	12.98	13.05	-88.2	39,843	-0.22%	大賣/
2022/12/06	0	0.00	4	12.86	12.85	-4	39,997	-0.01%
2022/12/05	55.1	12.80	1	12.76	12.75	54.1	40,374	0.13%
2022/12/02	17.8	12.82	17.2	12.84	12.90	0.6	40,494	0.00%
2022/12/01	5	12.99	51.4	13.00	13.00	-46.4	40,339	-0.12%
2022/11/30	2	12.60	34	12.75	13.10	-32	39,172	-0.08%
2022/11/29	15	12.62	0.1	12.65	12.65	14.9	32,392	0.05%
2022/11/28	7	12.55	5.7	12.66	12.70	1.4	32,085	0.00%
2022/11/25	10.2	12.61	0	0.00	12.60	10.2	31,790	0.03%
2022/11/24	34.3	12.68	67	12.71	12.65	-32.8	31,530	-0.10%
2022/11/23	4.1	12.80	5.3	12.85	12.75	-1.2	31,243	0.00%
2022/11/22	36.1	12.79	9	12.80	12.75	27.1	31,072	0.09%
2022/11/21	7.2	12.69	17	12.74	12.75	-9.8	30,788	-0.03%
2022/11/18	0.5	12.66	7	12.69	12.65	-6.5	30,589	-0.02%
2022/11/17	1	12.65	36	12.63	12.65	-35	30,543	-0.11%
2022/11/16	31	12.61	60	12.68	12.55	-29	30,357	-0.10%
2022/11/15	16	12.64	59	12.59	12.55	-43	29,658	-0.15%
2022/11/14	0	0.00	0.4	12.60	12.60	-0.4	29,585	0.00%
2022/11/11	0	0.00	64.2	12.60	12.60	-64.2	29,497	-0.22%
2022/11/10	5	12.35	2.9	12.37	12.40	2.1	28,694	0.01%
2022/11/09	52.4	12.53	28	12.47	12.45	24.4	28,685	0.08%
2022/11/08	1.3	12.30	44	12.38	12.40	-42.7	28,618	-0.15%
2022/11/07	1.1	12.15	4	12.19	12.20	-2.9	28,777	-0.01%
2022/11/04	1	11.95	0	0.00	12.00	1	29,449	0.00%
2022/11/03	0.3	12.05	1	12.05	12.05	-0.7	29,875	0.00%
2022/11/02	6	11.99	0	0.00	12.00	6	29,917	0.02%
2022/11/01	0	12.05	0	0.00	12.05	0	29,845	0.00%
2022/10/31	0.2	12.00	0	0.00	11.95	0.2	29,750	0.00%
2022/10/28	6.6	11.97	0	0.00	11.95	6.6	29,733	0.02%
2022/10/27	0	0.00	1.5	12.15	12.15	-1.5	29,723	-0.01%
2022/10/26	52	12.16	21.1	12.15	12.15	30.9	30,098	0.10%
2022/10/25	0.1	12.10	8.5	12.10	12.10	-8.5	30,738	-0.03%
2022/10/24	10	12.10	2	12.15	12.15	8	30,913	0.03%
2022/10/21	0.9	12.03	31	12.05	12.05	-30.1	31,132	-0.10%
2022/10/20	6.8	11.66	5	11.80	11.70	1.8	30,880	0.01%
2022/10/19	4.2	11.97	2	12.00	11.85	2.2	30,356	0.01%
2022/10/18	0.1	12.02	1.2	11.96	12.00	-1.1	30,391	0.00%
2022/10/17	28	11.94	75.1	11.86	11.90	-47.1	30,381	-0.15%
2022/10/14	65.2	12.42	0	0.00	12.30	65.2	29,670	0.22%
2022/10/13	50.3	12.46	5	12.38	12.30	45.3	29,490	0.15%
2022/10/12	0	0.00	15.6	12.74	12.75	-15.6	28,844	-0.05%
2022/10/11	5.5	12.60	7.7	12.65	12.65	-2.1	28,717	-0.01%
2022/10/07	0	0.00	38.9	12.85	12.80	-38.9	28,503	-0.14%
2022/10/06	4	12.80	41.5	12.74	12.85	-37.5	28,387	-0.13%
2022/10/05	5.4	12.63	45.1	12.60	12.65	-39.7	28,018	-0.14%
2022/10/04	10.1	12.52	15	12.64	12.60	-5	27,977	-0.02%
2022/10/03	14.1	12.57	50	12.50	12.55	-35.9	27,645	-0.13%
2022/09/30	30.2	12.53	30	12.51	12.60	0.2	27,632	0.00%
2022/09/29	14	12.49	53.8	12.55	12.65	-39.8	27,574	-0.14%
2022/09/28	29	12.46	6	12.52	12.45	23	27,384	0.08%
2022/09/27	39	12.68	3	12.60	12.70	36	26,904	0.13%
2022/09/26	8	12.64	5	12.61	12.70	3	26,817	0.01%
2022/09/23	11	12.70	23.3	12.78	12.80	-12.3	26,909	-0.05%
2022/09/22	12.2	12.49	31.8	12.68	12.80	-19.6	26,598	-0.07%
2022/09/21	1	12.50	7.2	12.49	12.55	-6.2	25,918	-0.02%
2022/09/20	2	12.45	4	12.43	12.45	-2	25,696	-0.01%
2022/09/19	0	0.00	3.2	12.40	12.35	-3.2	25,589	-0.01%
2022/09/16	5	12.40	5	12.35	12.40	0	25,776	0.00%
2022/09/15	0.2	12.43	12	12.37	12.40	-11.8	25,850	-0.05%
2022/09/14	19.3	12.18	11	12.30	12.30	8.3	25,889	0.03%
2022/09/13	27.5	12.54	0.2	12.40	12.35	27.4	25,796	0.11%
2022/09/12	53.4	12.71	8	12.69	12.70	45.4	25,451	0.18%
2022/09/08	10.2	12.85	58.5	12.90	12.95	-48.3	25,411	-0.19%
2022/09/07	13.7	12.77	72.7	12.76	12.80	-59	25,755	-0.23%
2022/09/06	3.1	12.88	6	12.90	12.85	-2.9	25,666	-0.01%
2022/09/05	1	12.85	29	12.85	12.85	-28	25,927	-0.11%
2022/09/02	6	12.86	2	12.90	12.85	4	26,181	0.02%
2022/09/01	0	12.85	5	12.85	12.80	-5	26,109	-0.02%
2022/08/31	2	12.80	1	12.85	12.85	1	25,965	0.00%
2022/08/30	2.1	12.78	8	12.84	12.85	-5.9	25,837	-0.02%
2022/08/29	16.1	12.73	41	12.80	12.80	-24.9	25,673	-0.10%
2022/08/26	5	12.75	5	12.75	12.75	0	25,500	0.00%
2022/08/25	29.1	12.77	32	12.76	12.75	-2.9	25,546	-0.01%
2022/08/24	97	12.67	1.3	12.66	12.65	95.7	25,672	0.37%
2022/08/23	2.1	12.50	2	12.50	12.50	0.1	25,666	0.00%
2022/08/22	2.2	12.46	2.5	12.53	12.55	-0.3	26,045	0.00%
2022/08/19	3	12.52	0	0.00	12.55	3	26,201	0.01%
2022/08/18	64	12.64	0	0.00	12.60	64	26,129	0.24%
2022/08/17	2.1	12.77	8.2	12.73	12.70	-6.1	26,044	-0.02%
2022/08/16	6	12.68	78	12.65	12.70	-72	26,263	-0.27%
2022/08/15	43.1	12.82	7.4	12.82	12.80	35.7	26,302	0.14%
2022/08/12	3.1	12.92	12.1	12.94	12.95	-8.9	25,890	-0.03%
2022/08/11	34.1	12.95	108	12.88	12.95	-73.9	25,664	-0.29%	大賣/
2022/08/10	8	12.54	31.1	12.49	12.55	-23.1	25,217	-0.09%
2022/08/09	6.1	12.24	13	12.29	12.35	-6.9	24,954	-0.03%
2022/08/08	1.2	12.15	6	12.16	12.20	-4.8	25,289	-0.02%
2022/08/05	10.1	12.07	3	12.13	12.20	7.1	25,866	0.03%
2022/08/04	1.1	11.95	66.2	11.88	12.00	-65.1	26,426	-0.25%
2022/08/03	18.1	11.94	13.1	11.93	11.90	5	26,604	0.02%
2022/08/02	42.1	11.99	8	12.01	12.00	34.1	27,434	0.12%
2022/08/01	34	12.50	35.6	12.46	12.50	-1.6	28,609	-0.01%
2022/07/29	13	12.40	11	12.40	12.40	2	28,753	0.01%
2022/07/28	1.1	12.34	14.2	12.38	12.40	-13.1	29,063	-0.05%
2022/07/27	0	12.18	19.1	12.19	12.25	-19.1	28,714	-0.07%
2022/07/26	1	12.15	3	12.17	12.20	-2	28,726	-0.01%
2022/07/25	8.8	12.16	13	12.18	12.20	-4.2	28,886	-0.01%
2022/07/22	2	12.00	15	11.89	12.00	-13	29,133	-0.04%
2022/07/21	11.1	11.78	0	0.00	11.80	11.1	29,771	0.04%
2022/07/20	13	11.85	10	11.90	11.70	3	30,255	0.01%
2022/07/19	12	11.80	14	11.79	11.75	-2	31,332	-0.01%
2022/07/18	12	11.61	53	11.61	11.60	-41	33,225	-0.12%
2022/07/15	28	11.50	5.1	11.50	11.45	22.9	33,496	0.07%
2022/07/14	1	11.55	0	0.00	11.60	1	34,212	0.00%
2022/07/13	4	11.60	55.6	11.56	11.55	-51.6	34,828	-0.15%
2022/07/12	16	11.37	9	11.37	11.45	7	36,695	0.02%
2022/07/11	1	11.50	13	11.50	11.50	-12	37,752	-0.03%
2022/07/08	4	11.50	16	11.55	11.50	-12	40,259	-0.03%
2022/07/07	2	11.40	1	11.25	11.35	1	41,252	0.00%
2022/07/06	28	11.31	25	11.43	11.30	3	43,611	0.01%
2022/07/05	10	11.40	2	11.50	11.55	8	46,829	0.02%
2022/07/04	0.5	11.30	21.7	11.30	11.35	-21.2	49,139	-0.04%
2022/07/01	5.1	11.37	1	11.35	11.30	4.1	52,166	0.01%
2022/06/30	14.2	11.64	0	0.00	11.55	14.2	53,085	0.03%
2022/06/29	0	11.75	0	0.00	11.80	0	53,692	0.00%
2022/06/28	0.6	11.83	15	11.78	11.75	-14.4	54,521	-0.03%
2022/06/27	0.8	11.89	3.1	11.85	11.85	-2.2	55,479	0.00%
2022/06/24	14	11.86	10	11.80	11.80	4	56,383	0.01%
2022/06/23	21	11.85	30.5	11.79	11.75	-9.5	57,833	-0.02%
2022/06/22	3	11.73	53.9	11.79	11.70	-50.9	58,833	-0.09%
2022/06/21	46	11.82	18	11.86	11.90	28	59,701	0.05%
2022/06/20	19	11.66	4.5	11.66	11.55	14.5	61,376	0.02%
2022/06/17	20.6	11.89	14	11.95	11.95	6.6	61,274	0.01%
2022/06/16	54	12.43	8.2	12.43	12.20	45.8	62,224	0.07%
2022/06/15	5	12.23	2	12.25	12.25	3	63,451	0.00%
2022/06/14	12.1	12.14	0.1	12.20	12.20	12	63,815	0.02%
2022/06/13	6.1	11.95	10	11.95	12.00	-3.9	63,799	-0.01%
2022/06/10	0	12.20	40	12.10	12.15	-40	63,772	-0.06%
2022/06/09	10.2	12.18	1	12.10	12.20	9.2	63,967	0.01%
2022/06/08	6.6	12.13	6	12.20	12.15	0.6	64,113	0.00%
2022/06/07	0	0.00	30	12.10	12.10	-30	64,608	-0.05%
2022/06/06	30	12.20	52	12.10	12.20	-22	65,264	-0.03%
2022/06/02	13	12.03	0	0.00	12.10	13	66,074	0.02%
2022/06/01	14.1	12.17	6.9	12.20	12.10	7.2	67,225	0.01%
2022/05/31	7	12.35	0	0.00	12.30	7	67,276	0.01%
2022/05/30	4	12.43	8	12.44	12.50	-4	67,580	-0.01%
2022/05/27	4	12.30	4	12.25	12.30	0	67,699	0.00%
2022/05/26	8	12.10	3	12.13	12.10	5	68,364	0.01%
2022/05/25	19	12.04	2	12.00	12.10	17	69,034	0.02%
2022/05/24	4	12.13	77	12.19	12.10	-73	70,115	-0.10%
2022/05/23	116	12.03	10.2	11.90	12.05	105.8	70,133	0.15%	大買/鉅額交易
2022/05/20	3	12.03	10	12.00	12.00	-7	70,981	-0.01%
2022/05/19	3	11.93	49.5	11.83	11.95	-46.5	71,285	-0.07%
2022/05/18	56	12.00	75	11.91	12.10	-19	71,812	-0.03%
2022/05/17	45	11.83	8	11.77	11.85	37	73,342	0.05%
2022/05/16	265	11.84	3	11.77	11.85	262	73,675	0.36%	大買/鉅額交易
2022/05/13	5.3	11.47	7	11.44	11.50	-1.7	73,941	0.00%
2022/05/12	14.3	11.55	103	11.45	11.40	-88.7	75,124	-0.12%	大賣/
2022/05/11	10	11.80	203.1	11.80	11.85	-193.1	76,703	-0.25%	大賣/鉅額交易
2022/05/10	17.1	11.87	205	11.90	11.90	-188	76,668	-0.25%	大賣/鉅額交易
2022/05/09	56.1	11.81	17.9	11.71	11.65	38.3	75,733	0.05%
2022/05/06	27.1	12.14	42	12.14	12.15	-14.9	74,503	-0.02%
2022/05/05	435	12.69	60	12.53	12.45	375.1	74,101	0.51%	大買/鉅額交易
2022/05/04	60.1	12.69	4	12.64	12.65	56.1	73,468	0.08%
2022/05/03	16.5	12.59	51	12.61	12.65	-34.5	73,638	-0.05%
2022/04/29	71	12.82	3	12.77	12.75	68	73,948	0.09%
2022/04/28	11.1	12.64	2	12.63	12.70	9.2	73,954	0.01%
2022/04/27	27	12.62	39	12.65	12.60	-12	73,848	-0.02%
2022/04/26	28	12.91	22	12.93	12.90	6.1	73,441	0.01%
2022/04/25	47.2	12.81	22.3	12.78	12.80	24.9	73,357	0.03%
2022/04/22	130	12.74	21.8	12.95	13.15	108.2	72,550	0.15%	大買/鉅額交易
2022/04/21	44	12.49	9	12.48	12.50	35	71,267	0.05%
2022/04/20	35	12.46	135	12.49	12.70	-100	72,078	-0.14%	大賣/
2022/04/19	60	12.66	21.6	12.60	12.60	38.4	72,110	0.05%
2022/04/18	155.1	12.61	72	12.58	12.55	83.1	73,264	0.11%	大買/
2022/04/15	51	13.07	41.3	13.11	13.10	9.7	71,864	0.01%
2022/04/14	217	13.24	118	13.17	13.05	99	71,552	0.14%	大買/大賣/
2022/04/13	123.2	13.58	79	13.55	13.60	44.2	69,236	0.06%	大買/
2022/04/12	223.2	13.82	150	13.83	13.70	73.2	68,126	0.11%	大買/大賣/
2022/04/11	117.3	14.19	175.4	14.29	14.25	-58.1	65,855	-0.09%	大買/大賣/
2022/04/08	96.1	13.65	248	13.52	13.85	-151.9	62,694	-0.24%	大賣/鉅額交易
2022/04/07	135.3	13.44	194.4	13.49	13.20	-59.1	60,620	-0.10%	大買/大賣/
2022/04/06	127	13.32	57.1	13.28	13.40	69.9	57,848	0.12%	大買/
2022/04/01	13	12.96	23.2	12.83	12.95	-10.2	56,666	-0.02%
2022/03/31	22	12.85	77	12.87	12.85	-55	55,887	-0.10%
2022/03/30	111	12.82	105.5	12.78	12.85	5.5	55,075	0.01%	大買/大賣/
2022/03/29	124	12.92	15	12.91	12.90	109	54,101	0.20%	大買/鉅額交易
2022/03/28	122.2	12.78	240	12.75	12.95	-117.8	53,147	-0.22%	大買/大賣/鉅額交易
2022/03/25	169.4	12.63	16	12.51	12.60	153.4	51,543	0.30%	大買/鉅額交易
2022/03/24	93.2	12.69	89	12.71	12.75	4.2	50,376	0.01%
2022/03/23	100.7	12.52	122.8	12.56	12.70	-22.1	49,443	-0.04%	大賣/
2022/03/22	62	12.09	60	12.13	12.20	2	47,518	0.00%
2022/03/21	61.6	12.01	95.1	12.05	12.10	-33.5	46,878	-0.07%
2022/03/18	55.6	11.83	37.1	11.81	11.75	18.5	45,209	0.04%
2022/03/17	18.8	11.41	17.7	11.46	11.45	1.1	43,396	0.00%
2022/03/16	0.2	11.25	161	11.30	11.30	-160.8	42,969	-0.37%	大賣/鉅額交易
2022/03/15	1.4	11.21	6.1	11.22	11.30	-4.7	42,664	-0.01%
2022/03/14	27	11.24	0	0.00	11.25	27	42,591	0.06%
2022/03/11	7.2	11.14	8	11.11	11.15	-0.8	42,403	0.00%
2022/03/10	27.1	11.20	62.4	11.20	11.20	-35.3	42,316	-0.08%
2022/03/09	3	10.95	21.5	10.97	10.95	-18.5	41,911	-0.04%
2022/03/08	61.7	10.80	68	10.78	10.75	-6.3	41,269	-0.02%
2022/03/07	204.5	10.90	112.5	10.92	10.95	92	40,489	0.23%	大買/大賣/
2022/03/04	12	11.29	20	11.28	11.25	-8	39,562	-0.02%
2022/03/03	17	11.44	12	11.43	11.40	5	39,500	0.01%
2022/03/02	18.5	11.30	38.1	11.39	11.45	-19.6	39,333	-0.05%
2022/03/01	27.5	11.37	82.2	11.38	11.40	-54.7	38,924	-0.14%
2022/02/25	31	11.05	3	11.10	11.10	28	38,241	0.07%
2022/02/24	198.4	11.16	104	11.10	11.10	94.4	37,697	0.25%	大買/大賣/
2022/02/23	45.1	11.28	32.3	11.29	11.30	12.8	36,765	0.03%
2022/02/22	37.2	11.27	13	11.36	11.25	24.2	36,958	0.07%
2022/02/21	26.2	11.53	0	0.00	11.55	26.2	37,209	0.07%
2022/02/18	60	11.58	7	11.59	11.60	53	37,487	0.14%
2022/02/17	85	11.52	88	11.48	11.50	-3	36,858	-0.01%
2022/02/16	14	11.20	23.1	11.20	11.20	-9.1	35,204	-0.03%
2022/02/15	40.4	11.21	31	11.25	11.20	9.4	34,749	0.03%
2022/02/14	32	11.11	128	11.12	11.20	-96	33,942	-0.28%	大賣/
2022/02/11	93	10.99	142	10.97	11.15	-49	32,137	-0.15%	大賣/
2022/02/10	2	10.58	22.1	10.63	10.60	-20.1	29,808	-0.07%
2022/02/09	2.7	10.69	4	10.65	10.65	-1.3	29,472	0.00%
2022/02/08	0.6	10.65	26.3	10.70	10.70	-25.7	29,376	-0.09%
2022/02/07	20.4	10.46	15	10.48	10.50	5.4	28,942	0.02%
2022/01/26	5	10.31	3	10.30	10.30	2	28,407	0.01%
2022/01/25	23	10.26	12	10.25	10.25	11	28,342	0.04%
2022/01/24	40	10.28	46	10.26	10.35	-6	28,096	-0.02%
2022/01/21	43	10.32	116	10.35	10.35	-73	27,713	-0.26%	大賣/
2022/01/20	16.3	10.39	60	10.47	10.50	-43.7	27,290	-0.16%
2022/01/19	116	10.56	2	10.50	10.50	114	26,904	0.42%	大買/鉅額交易
2022/01/18	23	10.67	63	10.70	10.70	-40	26,424	-0.15%
2022/01/17	38	10.69	32.1	10.60	10.65	5.8	25,951	0.02%
2022/01/14	23	10.75	24	10.70	10.75	-1	25,421	0.00%
2022/01/13	78	10.74	50	10.69	10.85	28	24,736	0.11%
2022/01/12	41	10.54	26.7	10.54	10.55	14.3	23,544	0.06%
2022/01/11	73	10.28	85.6	10.43	10.50	-12.6	22,728	-0.06%
2022/01/10	7	10.11	6	10.15	10.20	1	21,019	0.00%
2022/01/07	16	9.97	19.5	9.99	10.00	-3.5	20,423	-0.02%
2022/01/06	10	9.91	4	9.93	9.92	6	19,555	0.03%
2022/01/05	10	9.82	1	9.87	9.89	9	19,409	0.05%
2022/01/04	18	9.83	80.4	9.83	9.84	-62.4	19,371	-0.32%
2022/01/03	10	9.86	13	9.87	9.87	-3	19,063	-0.02%
2021/12/30	6	9.94	6.4	9.91	9.90	-0.4	18,894	0.00%
2021/12/29	5	9.97	12.1	9.96	9.96	-7.1	18,786	-0.04%
2021/12/28	32	9.88	5	9.87	9.90	27	18,418	0.15%
2021/12/27	5	9.81	11	9.80	9.81	-6	18,088	-0.03%
2021/12/24	2	9.79	0	0.00	9.78	2	18,340	0.01%
2021/12/23	6	9.73	11	9.73	9.75	-5	18,275	-0.03%
2021/12/22	0	0.00	52	9.72	9.73	-52	18,373	-0.28%
2021/12/20	2	9.64	0	0.00	9.66	2	18,381	0.01%
2021/12/17	30	9.64	1	9.65	9.65	29	18,493	0.16%
2021/12/16	21	9.63	25	9.62	9.64	-4	18,590	-0.02%
2021/12/15	12	9.63	0	0.00	9.63	12	18,942	0.06%
2021/12/14	36	9.66	0	0.00	9.64	36	19,213	0.19%
2021/12/13	8	9.73	10	9.74	9.71	-2	19,453	-0.01%
2021/12/10	1	9.74	0	0.00	9.74	1	19,431	0.01%
2021/12/09	132	9.75	0	0.00	9.76	132	19,562	0.67%	大買/鉅額交易
2021/12/08	1	9.75	17	9.75	9.76	-16	19,575	-0.08%
2021/12/07	10	9.65	22	9.66	9.73	-12	19,505	-0.06%
2021/12/06	5	9.63	10.2	9.65	9.64	-5.2	19,782	-0.03%
2021/12/03	0	0.00	1	9.70	9.66	-1	20,897	0.00%
2021/12/02	13	9.63	16	9.64	9.62	-3	21,843	-0.01%
2021/12/01	10	9.61	0.4	9.64	9.64	9.6	22,729	0.04%
2021/11/30	5	9.70	2	9.69	9.60	3	23,108	0.01%
2021/11/29	20.4	9.68	6	9.67	9.68	14.4	23,208	0.06%
2021/11/26	61	9.78	1	9.79	9.78	60	23,861	0.25%
2021/11/25	3.1	9.86	6	9.88	9.89	-2.9	30,780	-0.01%
2021/11/24	10	9.88	12	9.91	9.90	-2	31,431	-0.01%
2021/11/23	13	9.82	6	9.85	9.82	7	32,004	0.02%
2021/11/22	5	9.87	2.1	9.87	9.92	2.9	32,278	0.01%
2021/11/19	33.4	9.87	20	9.87	9.83	13.4	32,184	0.04%
2021/11/18	24	9.91	31	9.87	9.95	-7	32,082	-0.02%
2021/11/17	25	9.72	13.3	9.66	9.74	11.7	30,771	0.04%
2021/11/16	36	9.58	6.5	9.60	9.60	29.5	30,073	0.10%
2021/11/15	138.9	9.61	10.2	9.64	9.61	128.7	30,022	0.43%	大買/鉅額交易
2021/11/12	13.2	9.52	63	9.51	9.52	-49.9	29,755	-0.17%
2021/11/10	0	0.00	5	9.49	9.50	-5	30,329	-0.02%
2021/11/08	4	9.47	0.2	9.50	9.48	3.8	31,052	0.01%
2021/11/05	6	9.47	0	0.00	9.47	6	31,889	0.02%
2021/11/04	3.8	9.48	0	0.00	9.47	3.8	32,087	0.01%
2021/11/03	3	9.48	2	9.49	9.50	1	32,136	0.00%
2021/11/02	3.4	9.51	0.3	9.50	9.49	3.1	32,237	0.01%
2021/11/01	5	9.49	0	0.00	9.47	5	32,168	0.02%
2021/10/29	13	9.47	0	0.00	9.46	13	32,179	0.04%
2021/10/28	2	9.49	0	0.00	9.51	2	32,125	0.01%
2021/10/27	1	9.50	8.8	9.51	9.50	-7.8	32,230	-0.02%
2021/10/26	0	0.00	0.3	9.51	9.53	-0.3	32,177	0.00%
2021/10/25	4	9.51	19.2	9.50	9.49	-15.2	32,201	-0.05%
2021/10/22	11	9.53	2.2	9.51	9.51	8.8	32,448	0.03%
2021/10/21	6	9.54	1	9.56	9.51	5	32,493	0.02%
2021/10/20	1	9.53	14	9.52	9.51	-13	32,493	-0.04%
2021/10/19	0	0.00	30	9.51	9.50	-30	32,557	-0.09%
2021/10/18	6	9.51	0	9.52	9.50	6	32,598	0.02%
2021/10/15	0	0.00	34.8	9.50	9.50	-34.8	32,642	-0.11%
2021/10/14	14	9.43	21	9.45	9.44	-7	32,675	-0.02%
2021/10/13	3.5	9.45	0	0.00	9.44	3.5	32,887	0.01%
2021/10/12	5	9.42	6	9.49	9.49	-1	33,142	0.00%
2021/10/08	15	9.51	5	9.50	9.50	10	33,033	0.03%
2021/10/07	0	0.00	2.1	9.51	9.53	-2.1	33,112	-0.01%
2021/10/06	7	9.43	6.7	9.46	9.47	0.4	33,163	0.00%
2021/10/05	8	9.45	0	0.00	9.44	8	33,129	0.02%
2021/10/04	2	9.44	8	9.46	9.47	-6	33,084	-0.02%
2021/10/01	44	9.46	1	9.45	9.46	43	33,206	0.13%
2021/09/30	1	9.53	1.8	9.56	9.56	-0.8	32,949	0.00%
2021/09/29	15	9.52	0	0.00	9.57	15	32,979	0.05%
2021/09/27	3	9.58	5	9.56	9.55	-2	33,024	-0.01%
2021/09/24	0	0.00	1	9.59	9.59	-1	33,153	0.00%
2021/09/23	0	0.00	1	9.59	9.59	-1	33,048	0.00%
2021/09/22	18	9.43	3	9.42	9.43	15	32,859	0.05%
2021/09/17	2	9.55	14	9.65	9.55	-12	32,504	-0.04%
2021/09/16	4	9.60	8	9.63	9.70	-4	32,248	-0.01%
2021/09/15	5	9.54	3	9.54	9.55	2	31,979	0.01%
2021/09/14	3	9.53	2	9.55	9.56	1	31,977	0.00%
2021/09/09	28	9.42	12	9.43	9.40	16	32,094	0.05%
2021/09/08	15	9.49	2	9.46	9.44	13	31,733	0.04%
2021/09/07	12	9.76	72	9.78	9.82	-60	30,699	-0.20%
2021/09/06	10.1	9.80	44.4	9.78	9.78	-34.3	29,785	-0.12%
2021/09/03	3	9.77	3	9.75	9.74	0	28,869	0.00%
2021/09/02	42	9.71	2	9.67	9.67	40	28,384	0.14%
2021/09/01	3.5	9.72	0	0.00	9.73	3.5	27,973	0.01%
2021/08/31	7	9.72	6	9.71	9.69	1	27,120	0.00%
2021/08/30	25	9.62	26	9.68	9.75	-1	19,958	-0.01%
2021/08/27	0	0.00	2	9.57	9.56	-2	19,212	-0.01%
2021/08/26	7	9.53	55	9.53	9.54	-48	18,482	-0.26%
2021/08/25	10	9.57	0	0.00	9.60	10	18,123	0.06%
2021/08/24	8	9.54	0	0.00	9.59	8	17,924	0.04%
2021/08/23	1	9.63	2	9.61	9.61	-1	17,600	-0.01%
2021/08/20	1	9.56	1	9.56	9.57	0	17,794	0.00%
2021/08/19	2	9.59	1	9.58	9.62	1	19,070	0.01%
2021/08/17	5	9.53	5	9.50	9.57	0	19,062	0.00%
2021/08/16	16	9.60	1	9.55	9.55	15	18,842	0.08%
2021/08/13	0	0.00	1	9.69	9.69	-1	18,673	-0.01%
2021/08/12	18.1	9.73	24	9.72	9.70	-5.9	18,627	-0.03%
2021/08/11	22	9.80	15	9.81	9.82	7	18,506	0.04%
2021/08/10	2	9.65	35	9.60	9.65	-33	18,020	-0.18%
2021/08/09	0	0.00	1	9.55	9.57	-1	18,282	-0.01%
2021/08/06	1	9.51	5	9.55	9.57	-4	18,375	-0.02%
2021/08/05	13	9.54	0.1	9.54	9.55	12.9	18,660	0.07%
2021/08/04	1	9.49	5	9.50	9.55	-4	19,830	-0.02%
2021/08/03	2	9.49	0	0.00	9.50	2	20,136	0.01%
2021/08/02	4	9.48	0	0.00	9.50	4	20,460	0.02%
2021/07/30	0.5	9.48	0	0.00	9.49	0.5	20,546	0.00%
2021/07/28	25	9.45	2	9.47	9.46	23	20,734	0.11%
2021/07/27	22	9.52	0	0.00	9.53	22	21,060	0.10%
2021/07/26	103.4	9.55	3.6	9.59	9.51	99.7	21,256	0.47%	大買/
2021/07/23	5	9.60	1	9.62	9.59	4	21,324	0.02%
2021/07/22	4	9.59	4	9.60	9.60	0	21,426	0.00%
2021/07/21	13	9.53	0	0.00	9.54	13	21,449	0.06%
2021/07/20	13	9.55	0	0.00	9.54	13	21,618	0.06%
2021/07/19	5	9.56	0	0.00	9.63	5	21,597	0.02%
2021/07/16	46	9.54	0	0.00	9.56	46	21,899	0.21%
2021/07/14	7	9.46	1.1	9.48	9.46	5.9	22,099	0.03%
2021/07/13	2	9.49	0.1	9.50	9.47	2	22,917	0.01%
2021/07/12	9	9.51	3	9.49	9.49	6	23,037	0.03%
2021/07/09	14	9.45	1	9.48	9.48	13	22,974	0.06%
2021/07/08	7	9.42	1	9.45	9.48	6	23,047	0.03%
2021/07/07	10	9.44	0	0.00	9.44	10	23,134	0.04%
2021/07/06	30	9.44	2	9.47	9.48	28	23,259	0.12%
2021/07/05	4	9.42	12	9.43	9.46	-8	23,258	-0.03%
2021/07/02	12.1	9.41	10	9.41	9.40	2.1	23,253	0.01%
2021/07/01	19	9.42	0	0.00	9.42	19	23,245	0.08%
2021/06/30	3	9.43	7.2	9.45	9.45	-4.2	23,302	-0.02%
2021/06/29	4	9.44	6	9.44	9.43	-2	23,318	-0.01%
2021/06/28	3	9.46	0	0.00	9.46	3	23,586	0.01%
2021/06/25	4	9.45	0	0.00	9.44	4	23,805	0.02%
2021/06/24	18	9.43	5	9.45	9.44	13	23,893	0.05%
2021/06/23	9	9.43	9	9.46	9.47	0	23,854	0.00%
2021/06/22	9	9.39	5	9.39	9.38	4	23,842	0.02%
2021/06/21	12	9.38	6	9.39	9.36	6	23,768	0.03%
2021/06/18	24	9.41	2.1	9.42	9.40	22	23,606	0.09%
2021/06/17	3	9.45	0	0.00	9.45	3	23,321	0.01%
2021/06/16	1	9.45	0	0.00	9.45	1	23,480	0.00%
2021/06/15	7	9.48	0	0.00	9.49	7	23,388	0.03%
2021/06/11	2	9.50	0	0.00	9.51	2	23,504	0.01%
2021/06/10	4	9.52	2	9.54	9.52	2	23,674	0.01%
2021/06/09	8	9.47	0	0.00	9.48	8	23,698	0.03%
2021/06/08	3	9.49	6	9.47	9.48	-3	23,658	-0.01%
2021/06/07	8	9.53	5	9.50	9.51	3	23,796	0.01%
2021/06/04	4	9.59	1.2	9.58	9.61	2.8	23,786	0.01%
2021/06/03	18	9.66	0	0.00	9.65	18	24,046	0.07%
2021/06/02	10	9.61	1.9	9.66	9.65	8.1	23,997	0.03%
2021/06/01	10.1	9.58	0	0.00	9.59	10.1	23,803	0.04%
2021/05/31	23	9.59	0	0.00	9.61	23	23,956	0.10%
2021/05/28	5	9.54	7	9.51	9.56	-2	24,026	-0.01%
2021/05/27	4	9.39	0	0.00	9.39	4	23,860	0.02%
2021/05/26	0	0.00	6	9.45	9.47	-6	23,047	-0.03%
2021/05/25	5.2	9.40	4	9.40	9.42	1.2	23,052	0.01%
2021/05/24	12.1	9.35	2	9.37	9.37	10.1	22,981	0.04%
2021/05/21	14	9.43	6	9.41	9.41	8	22,952	0.03%
2021/05/20	9.1	9.32	3	9.31	9.35	6.1	22,791	0.03%
2021/05/19	16.1	9.39	0	0.00	9.36	16.1	22,619	0.07%
2021/05/18	6.3	9.38	4	9.35	9.48	2.3	22,314	0.01%
2021/05/17	17	9.35	14	9.34	9.31	3	22,238	0.01%
2021/05/14	3.1	9.59	0	0.00	9.63	3.1	21,804	0.01%
2021/05/13	9.3	9.57	9.2	9.56	9.53	0.1	21,612	0.00%
2021/05/12	20.1	9.60	0	0.00	9.64	20.1	21,153	0.10%
2021/05/11	14	9.97	2	9.95	9.95	12	19,954	0.06%
2021/05/10	2	10.03	51.7	10.03	10.15	-49.7	19,577	-0.25%
2021/05/07	10	9.96	0.1	9.99	9.99	9.9	19,452	0.05%
2021/05/06	5	9.92	8	9.96	9.92	-3	19,365	-0.02%
2021/05/05	9	9.89	0	0.00	9.90	9	19,256	0.05%
2021/05/04	23.9	9.87	54	10.04	9.83	-30.2	19,167	-0.16%
2021/05/03	7	10.15	0	0.00	10.05	7	18,680	0.04%
2021/04/29	2	10.15	28	10.18	10.20	-26	18,676	-0.14%
2021/04/28	0	0.00	10.1	10.15	10.15	-10.1	18,571	-0.05%
2021/04/27	0	0.00	28	10.15	10.15	-28	18,611	-0.15%
2021/04/26	23	10.14	35	10.15	10.20	-12	18,503	-0.06%
2021/04/23	3	10.10	43	10.06	10.05	-40	18,318	-0.22%
2021/04/22	1	10.00	7.4	10.12	10.10	-6.4	18,307	-0.04%
2021/04/21	73	10.07	2	10.05	10.05	71	17,748	0.40%
2021/04/20	7	10.06	10	10.16	10.20	-3	17,597	-0.02%
2021/04/19	2	9.98	83.7	10.12	10.20	-81.7	17,294	-0.47%
2021/04/16	37	9.97	2	9.92	9.97	35	16,507	0.21%
2021/04/15	1	9.88	36.1	9.86	9.89	-35.1	16,369	-0.21%
2021/04/14	13	9.81	6.2	9.83	9.80	6.8	16,255	0.04%
2021/04/13	38.5	9.87	6	9.85	9.85	32.5	16,212	0.20%
2021/04/12	5.1	9.76	12	9.84	9.88	-6.9	16,000	-0.04%
2021/04/09	9	9.78	7	9.77	9.77	2	15,884	0.01%
2021/04/08	15	9.80	31	9.80	9.80	-16	15,897	-0.10%
2021/04/07	2	9.87	2	9.83	9.84	0	16,107	0.00%
2021/04/06	24	9.87	0	0.00	9.87	24	16,001	0.15%
2021/04/01	8	9.90	0	0.00	9.93	8	15,792	0.05%
2021/03/31	20	9.94	25	9.94	9.96	-5	15,638	-0.03%
2021/03/30	3	10.00	6	10.00	10.00	-3	15,260	-0.02%
2021/03/29	11	9.91	33.1	9.91	9.98	-22.1	15,007	-0.15%
2021/03/26	9	9.86	9	9.85	9.86	0	14,856	0.00%
2021/03/25	6	9.79	12	9.80	9.82	-6	14,973	-0.04%
2021/03/24	10	9.75	17	9.77	9.76	-7	15,066	-0.05%
2021/03/23	11	9.75	3.5	9.73	9.73	7.5	15,029	0.05%
2021/03/22	22	9.74	22	9.75	9.77	0	15,067	0.00%
2021/03/19	17	9.72	0	0.00	9.69	17	15,238	0.11%
2021/03/18	1	9.77	15	9.78	9.76	-14	15,139	-0.09%
2021/03/17	16	9.79	5	9.77	9.77	11	15,139	0.07%
2021/03/16	7	9.83	7	9.83	9.87	0	15,003	0.00%
2021/03/15	2	9.79	4	9.80	9.80	-2	15,058	-0.01%
2021/03/12	1.1	9.73	1	9.75	9.75	0.1	15,253	0.00%
2021/03/11	27	9.78	3	9.77	9.73	24	15,310	0.16%
2021/03/10	4.1	9.69	5.1	9.70	9.70	-1	15,122	-0.01%
2021/03/09	15	9.61	2	9.63	9.63	13	14,985	0.09%
2021/03/08	2	9.56	0	0.00	9.52	2	14,772	0.01%
2021/03/05	0	0.00	73.5	9.50	9.55	-73.5	14,755	-0.50%
2021/03/04	1.6	9.52	0	0.00	9.54	1.6	15,234	0.01%
2021/03/03	42	9.58	1	9.57	9.61	41	15,068	0.27%
2021/03/02	6	9.52	0	0.00	9.40	6	14,804	0.04%
2021/02/26	16	9.52	84	9.60	9.47	-68	14,663	-0.46%
2021/02/25	7	9.66	7.3	9.65	9.68	-0.3	14,092	0.00%
2021/02/24	25	9.65	3.9	9.63	9.59	21.1	13,992	0.15%
2021/02/23	10.3	9.52	20.3	9.50	9.56	-10	13,850	-0.07%
2021/02/22	0.1	9.49	8.1	9.50	9.45	-8	13,764	-0.06%
2021/02/19	2.8	9.41	0	0.00	9.47	2.8	13,731	0.02%
2021/02/18	3	9.44	2	9.45	9.42	1	13,697	0.01%
2021/02/17	5	9.40	3.3	9.37	9.44	1.7	13,765	0.01%
2021/02/05	1	9.31	9	9.35	9.29	-8	13,509	-0.06%
2021/02/04	0.1	9.27	3	9.28	9.29	-2.9	13,549	-0.02%
2021/02/03	3.1	9.22	6	9.25	9.30	-2.9	13,897	-0.02%
2021/02/02	0.1	9.26	10	9.28	9.25	-9.9	14,162	-0.07%
2021/02/01	2	9.19	66.5	9.19	9.23	-64.5	14,241	-0.45%
2021/01/29	4.1	9.15	3	9.15	9.10	1.1	14,235	0.01%
2021/01/28	18	9.22	65	9.21	9.21	-47	13,922	-0.34%
2021/01/27	0	0.00	71.3	9.29	9.26	-71.3	13,776	-0.52%
2021/01/26	5.1	9.28	0	0.00	9.28	5.1	13,733	0.04%
2021/01/25	14	9.26	173	9.26	9.36	-159	13,666	-1.16%	大賣/鉅額交易
2021/01/22	11.1	9.26	0	0.00	9.26	11.1	13,710	0.08%
2021/01/21	9.2	9.36	6	9.38	9.34	3.2	13,475	0.02%
2021/01/20	22.2	9.40	0	0.00	9.35	22.2	13,317	0.17%
2021/01/19	10	9.52	5.2	9.49	9.48	4.8	12,957	0.04%
2021/01/18	19	9.48	5	9.48	9.47	14	12,963	0.11%
2021/01/15	5	9.58	0	0.00	9.56	5	12,782	0.04%
2021/01/14	5	9.63	0.1	9.65	9.65	4.9	12,701	0.04%
2021/01/13	1.3	9.68	6.5	9.68	9.65	-5.2	12,669	-0.04%
2021/01/12	21	9.69	1	9.64	9.64	20	12,630	0.16%
2021/01/11	5	9.77	13.9	9.77	9.80	-8.9	12,524	-0.07%
2021/01/08	1.2	9.64	12	9.69	9.75	-10.8	12,363	-0.09%
2021/01/07	4	9.65	5	9.66	9.65	-1	12,187	-0.01%
2021/01/06	7	9.63	3.9	9.69	9.64	3.1	12,166	0.03%
2021/01/05	7	9.68	5	9.68	9.73	2	12,020	0.02%
2021/01/04	1	9.75	1	9.71	9.71	0	12,041	0.00%
2020/12/31	1	9.69	2	9.74	9.73	-1	11,960	-0.01%
2020/12/30	7	9.62	12.9	9.64	9.69	-5.9	11,869	-0.05%
2020/12/29	1	9.59	19	9.58	9.59	-18	11,584	-0.16%
2020/12/28	1	9.58	0.1	9.58	9.59	0.9	11,587	0.01%
2020/12/25	5	9.57	11	9.58	9.58	-6	11,630	-0.05%
2020/12/24	0	0.00	2	9.58	9.58	-2	11,685	-0.02%
2020/12/23	0.2	9.51	3.5	9.51	9.50	-3.3	11,787	-0.03%
2020/12/22	3	9.57	0	0.00	9.52	3	11,791	0.03%
2020/12/21	0	0.00	4	9.57	9.61	-4	12,034	-0.03%
2020/12/18	1	9.43	1.1	9.56	9.43	-0.1	12,087	0.00%
2020/12/17	0	0.00	2.1	9.57	9.57	-2.1	12,111	-0.02%
2020/12/16	2	9.60	5	9.60	9.59	-3	12,281	-0.02%
2020/12/15	6	9.51	3	9.49	9.48	3	12,309	0.02%
2020/12/14	11	9.61	2	9.59	9.56	9	12,111	0.07%
2020/12/11	0	0.00	24	9.60	9.61	-24	12,125	-0.20%
2020/12/10	8	9.56	7	9.59	9.60	1	12,017	0.01%
2020/12/09	28	9.53	13	9.53	9.53	15	11,917	0.13%
2020/12/08	44	9.69	11.1	9.72	9.67	33	11,665	0.28%
2020/12/07	6	9.84	0	0.00	9.86	6	11,400	0.05%
2020/12/04	0	0.00	7	9.87	9.88	-7	11,377	-0.06%
2020/12/03	2.1	9.85	0	0.00	9.87	2.1	11,349	0.02%
2020/12/02	11	9.86	0	0.00	9.85	11	11,477	0.10%
2020/12/01	5	9.87	2	9.88	9.91	3	11,536	0.03%
2020/11/30	5	9.86	28	9.90	9.95	-23	11,692	-0.20%
2020/11/27	31	9.87	3	9.88	9.86	28	11,440	0.24%
2020/11/26	7	9.87	0	0.00	9.90	7	11,696	0.06%
2020/11/25	21	9.87	0	9.88	9.88	21	12,227	0.17%
2020/11/24	24	9.86	0	0.00	9.87	24	12,255	0.20%
2020/11/23	2	9.89	3	9.88	9.90	-1	12,304	-0.01%
2020/11/20	0	0.00	24	9.87	9.89	-24	12,294	-0.20%
2020/11/18	11	9.90	0	0.00	9.93	11	12,310	0.09%
2020/11/17	3	9.84	0	0.00	9.89	3	12,298	0.02%
2020/11/16	3	9.85	1	9.85	9.89	2	12,725	0.02%
2020/11/13	7	9.84	16	9.87	9.83	-9	12,610	-0.07%
2020/11/12	19	9.96	0	0.00	9.90	19	12,607	0.15%
2020/11/11	17	10.00	4.5	10.03	10.10	12.6	12,516	0.10%
2020/11/10	10	9.90	15	9.87	9.93	-5	12,177	-0.04%
2020/11/09	0	0.00	3	9.76	9.76	-3	11,894	-0.03%
2020/11/06	2.6	9.62	14	9.65	9.66	-11.4	11,817	-0.10%
2020/11/05	0	0.00	16	9.61	9.62	-16	11,868	-0.13%
2020/11/04	1	9.61	0	0.00	9.64	1	11,973	0.01%
2020/11/03	3	9.62	2	9.62	9.60	1	12,020	0.01%
2020/11/02	19	9.45	8	9.49	9.57	11	12,110	0.09%
2020/10/30	23	9.44	20	9.40	9.40	3	12,215	0.02%
2020/10/29	15	9.50	0	0.00	9.50	15	12,145	0.12%
2020/10/28	9	9.60	0	0.00	9.59	9	12,260	0.07%
2020/10/27	1	9.67	10	9.67	9.68	-9	12,322	-0.07%
2020/10/26	10	9.77	2	9.78	9.75	8	12,402	0.06%
2020/10/23	5	9.58	0	0.00	9.63	5	12,500	0.04%
2020/10/22	0	0.00	9.1	9.49	9.48	-9.1	12,666	-0.07%
2020/10/21	3	9.50	5	9.50	9.46	-2	12,874	-0.02%
2020/10/20	2	9.53	0	0.00	9.50	2	13,003	0.02%
2020/10/19	3	9.58	1	9.55	9.57	2	13,238	0.02%
2020/10/16	1	9.59	0	0.00	9.55	1	13,925	0.01%
2020/10/15	1	9.57	0	0.00	9.57	1	14,678	0.01%
2020/10/14	1	9.61	0	0.00	9.63	1	15,015	0.01%
2020/10/13	16	9.66	0	0.00	9.67	16	15,231	0.11%
2020/10/12	6	9.72	0	0.00	9.77	6	15,530	0.04%
2020/10/08	4	9.78	11	9.74	9.79	-7	15,562	-0.04%
2020/10/07	1	9.82	10	9.77	9.84	-9	15,558	-0.06%
2020/10/06	11	9.76	1.1	9.77	9.78	9.9	15,614	0.06%
2020/10/05	2	9.65	13	9.68	9.69	-11	15,734	-0.07%
2020/09/30	10	9.62	10	9.62	9.54	0	15,781	0.00%
2020/09/29	2	9.55	2	9.59	9.55	0	15,895	0.00%
2020/09/28	0	0.00	6	9.55	9.56	-6	16,090	-0.04%
2020/09/25	12	9.30	0	0.00	9.33	12	16,178	0.07%
2020/09/24	46	9.27	13.3	9.29	9.21	32.8	16,178	0.20%
2020/09/23	18	9.52	0	0.00	9.52	18	15,949	0.11%
2020/09/22	70.7	9.64	5	9.61	9.63	65.7	15,678	0.42%
2020/09/21	11	9.81	0	0.00	9.78	11	15,532	0.07%
2020/09/18	6	9.86	0	0.00	9.87	6	15,476	0.04%
2020/09/17	13	9.87	0	0.00	9.87	13	15,425	0.08%
2020/09/16	8	9.87	1	9.88	9.86	7	15,579	0.04%
2020/09/15	1	9.88	0	0.00	9.90	1	15,501	0.01%
2020/09/11	7.6	9.91	0	0.00	9.93	7.6	15,741	0.05%
2020/09/10	1.1	9.92	3	9.93	9.95	-1.9	15,778	-0.01%
2020/09/09	2	9.91	16	9.92	9.90	-14	15,876	-0.09%
2020/09/08	0	0.00	2	9.98	9.98	-2	16,085	-0.01%
2020/09/07	8	9.85	30.4	9.93	9.93	-22.4	16,374	-0.14%
2020/09/04	11	9.88	0	0.00	9.87	11	16,597	0.07%
2020/09/03	30.1	9.88	2	9.91	9.92	28.1	16,620	0.17%
2020/09/02	19	9.92	0	0.00	9.91	19	16,552	0.11%
2020/09/01	30.5	9.98	13.6	9.99	9.97	16.8	16,624	0.10%
2020/08/31	2	10.03	5.4	10.05	10.00	-3.4	16,532	-0.02%
2020/08/27	0	0.00	5	10.05	10.05	-5	16,618	-0.03%
2020/08/26	0	0.00	1.1	10.10	10.10	-1.1	16,673	-0.01%
2020/08/25	5	10.05	0	0.00	10.05	5	16,880	0.03%
2020/08/24	3	10.02	0	0.00	10.00	3	17,337	0.02%
2020/08/21	10	10.09	5	10.05	10.10	5	17,590	0.03%
2020/08/20	26	10.02	0	0.00	10.00	26	17,626	0.15%
2020/08/19	2	10.20	10	10.20	10.15	-8	17,359	-0.05%
2020/08/18	2	10.15	0	0.00	10.20	2	17,412	0.01%
2020/08/17	3	10.15	10	10.15	10.20	-7	17,460	-0.04%
2020/08/14	5	10.10	0	0.00	10.15	5	17,574	0.03%
2020/08/13	3	10.10	0	0.00	10.10	3	17,579	0.02%
2020/08/12	1	10.10	0	0.00	10.10	1	17,686	0.01%
2020/08/10	2	10.25	0	0.00	10.20	2	17,809	0.01%
2020/08/07	6	10.13	0	0.00	10.10	6	17,786	0.03%
2020/08/06	0	0.00	8.5	10.10	10.15	-8.5	17,849	-0.05%
2020/08/05	12	10.05	7	10.05	10.05	5	17,961	0.03%
2020/08/04	0	0.00	4	10.05	10.05	-4	18,197	-0.02%
2020/08/03	6	10.07	0	0.00	10.00	6	18,131	0.03%
2020/07/31	16	10.10	0	0.00	10.10	16	18,189	0.09%
2020/07/30	1	10.10	5	10.10	10.20	-4	18,200	-0.02%
2020/07/29	14	10.20	0	0.00	10.10	14	18,256	0.08%
2020/07/28	32	10.10	0	0.00	10.10	32	18,338	0.17%
2020/07/27	6.5	10.24	0	0.00	10.15	6.5	18,541	0.04%
2020/07/24	36	10.39	0	0.00	10.35	36	18,667	0.19%
2020/07/23	9	10.54	0	0.00	10.45	9	18,661	0.05%
2020/07/22	22	10.58	44	10.58	10.60	-22	18,583	-0.12%
2020/07/21	3	11.08	45	11.06	11.15	-42	17,981	-0.23%
2020/07/20	30	11.10	1.3	11.07	11.10	28.7	17,350	0.17%
2020/07/17	12	11.10	0	0.00	11.10	12	17,135	0.07%
2020/07/16	3	11.10	2	11.10	11.10	1	17,182	0.01%
2020/07/15	20	10.95	0	0.00	11.00	20	17,023	0.12%
2020/07/14	1	10.95	0	0.00	10.95	1	17,162	0.01%
2020/07/10	4	10.95	0	0.00	10.95	4	17,741	0.02%
2020/07/09	24	11.10	5.3	11.10	11.05	18.7	17,843	0.10%
2020/07/08	3	11.15	30	11.08	11.15	-27	18,064	-0.15%
2020/07/07	4	11.01	14	11.06	11.00	-10	18,325	-0.05%
2020/07/06	48.9	11.00	25	11.00	11.05	23.9	18,546	0.13%
2020/07/03	2	10.95	10	10.95	10.90	-8	18,613	-0.04%
2020/07/02	10	10.90	15	10.90	10.95	-5	18,838	-0.03%
2020/06/30	7	10.84	0	0.00	10.80	7	19,193	0.04%
2020/06/29	1	10.80	0	0.00	10.75	1	19,503	0.01%
2020/06/24	7	10.89	0	0.00	10.85	7	19,721	0.04%
2020/06/23	2	10.80	0	0.00	10.90	2	20,159	0.01%
2020/06/22	0	0.00	2.5	10.86	10.90	-2.5	20,145	-0.01%
2020/06/19	7	10.93	0	0.00	10.80	7	20,664	0.03%
2020/06/18	3	10.90	0	0.00	10.90	3	20,861	0.01%
2020/06/17	3	10.93	3	10.90	11.00	0	21,170	0.00%
2020/06/16	0	0.00	65	10.96	10.95	-65	21,783	-0.30%
2020/06/15	6	10.80	0	0.00	10.80	6	22,865	0.03%
2020/06/12	3	10.87	0	0.00	10.90	3	23,260	0.01%
2020/06/11	17	11.08	1	11.05	11.00	16	23,838	0.07%
2020/06/10	11	11.20	0	0.00	11.20	11	24,163	0.05%
2020/06/09	3	11.10	0	0.00	11.15	3	25,167	0.01%
2020/06/08	18	11.17	13	11.18	11.20	5	25,780	0.02%
2020/06/05	60	11.24	0	0.00	11.20	60	25,765	0.23%
2020/06/04	2	11.25	5	11.20	11.20	-3	26,450	-0.01%
2020/06/03	6	11.09	18	11.02	11.15	-12	27,285	-0.04%
2020/06/02	3.5	10.88	7	10.86	10.85	-3.5	27,129	-0.01%
2020/06/01	1	10.80	2.2	10.80	10.85	-1.2	27,072	0.00%
2020/05/29	15	10.67	0	0.00	10.60	15	26,992	0.06%
2020/05/28	6	10.70	0	0.00	10.65	6	26,681	0.02%
2020/05/27	3	10.75	0	0.00	10.80	3	27,044	0.01%
2020/05/26	8.5	10.78	0	0.00	10.70	8.5	27,325	0.03%
2020/05/25	10	10.60	21	10.61	10.65	-11	27,340	-0.04%
2020/05/22	17	10.75	0	0.00	10.65	17	27,448	0.06%
2020/05/21	10	10.80	6.3	10.79	10.80	3.7	27,603	0.01%
2020/05/18	3	10.60	0.2	10.65	10.60	2.8	28,191	0.01%
2020/05/15	36	10.73	0	0.00	10.60	36	28,229	0.13%
2020/05/14	1	10.70	0	0.00	10.70	1	28,086	0.00%
2020/05/13	5	10.80	0	0.00	10.70	5	28,045	0.02%
2020/05/12	5	10.75	0	0.00	10.75	5	28,035	0.02%
2020/05/11	0	0.00	14	10.78	10.85	-14	28,067	-0.05%
2020/05/08	41	10.70	0	0.00	10.60	41	27,904	0.15%
2020/05/07	5	10.55	2	10.55	10.60	3	28,301	0.01%
2020/05/06	6	10.54	2	10.55	10.55	4	28,191	0.01%
2020/05/05	5	10.55	3	10.58	10.55	2	28,282	0.01%
2020/05/04	18	10.56	0	0.00	10.55	18	28,321	0.06%
2020/04/30	5	10.75	6	10.79	10.85	-1	28,349	0.00%
2020/04/29	2.6	10.61	11	10.46	10.65	-8.4	28,719	-0.03%
2020/04/27	0	0.00	10	10.30	10.30	-10	29,638	-0.03%
2020/04/24	3	10.15	0	0.00	10.15	3	29,920	0.01%
2020/04/23	6	10.15	0	0.00	10.25	6	30,030	0.02%
2020/04/22	6	10.10	0	0.00	10.15	6	29,989	0.02%
2020/04/21	13	10.12	1	10.15	10.10	12	29,929	0.04%
2020/04/20	0	0.00	21	10.40	10.35	-21	29,768	-0.07%
2020/04/17	6	10.54	2	10.58	10.50	4	29,919	0.01%
2020/04/16	4	10.50	1	10.55	10.55	3	29,751	0.01%
2020/04/15	2	10.65	10	10.62	10.65	-8	29,474	-0.03%
2020/04/14	0	0.00	4	10.33	10.45	-4	29,437	-0.01%
2020/04/13	6	10.15	0	0.00	10.20	6	29,348	0.02%
2020/04/10	5	10.35	3	10.27	10.45	2	29,087	0.01%
2020/04/09	7	9.91	3	10.05	10.05	4	28,815	0.01%
2020/04/08	3	9.78	7	9.81	9.84	-4	28,381	-0.01%
2020/04/07	7	9.70	3	9.70	9.72	4	28,152	0.01%
2020/04/06	4	9.51	0	0.00	9.59	4	27,910	0.01%
2020/04/01	16	9.63	1	9.60	9.58	15	28,151	0.05%
2020/03/31	4	9.66	3	9.64	9.69	1	27,994	0.00%
2020/03/30	11	9.68	0	0.00	9.68	11	27,578	0.04%
2020/03/27	38.5	9.90	2	9.88	9.86	36.5	27,234	0.13%
2020/03/26	1	9.70	60	9.69	9.72	-59	26,820	-0.22%
2020/03/25	7.5	9.74	11	9.76	9.80	-3.5	26,882	-0.01%
2020/03/24	11	9.40	0	0.00	9.30	11	26,531	0.04%
2020/03/23	24	9.02	10	9.09	9.00	14	26,312	0.05%
2020/03/20	8	9.26	25	9.44	9.46	-17	26,101	-0.07%
2020/03/19	64	8.75	18	8.96	8.61	46	25,510	0.18%
2020/03/18	37	9.52	7	9.73	9.48	30	24,421	0.12%
2020/03/17	73	9.75	33	9.75	9.73	40	23,846	0.17%
2020/03/16	35	10.06	5	10.04	10.00	30	22,979	0.13%
2020/03/13	29.1	10.00	208	10.00	10.30	-178.9	22,372	-0.80%	大賣/鉅額交易
2020/03/12	40	10.84	15	10.89	10.70	25	21,272	0.12%
2020/03/11	19	11.23	25.4	11.25	11.20	-6.4	20,545	-0.03%
2020/03/10	42	11.07	24	11.01	11.20	18	20,254	0.09%
2020/03/09	70.2	11.41	116.2	11.31	11.30	-46	19,438	-0.24%	大賣/
2020/03/06	5	11.83	0	0.00	11.80	5	18,286	0.03%
2020/03/05	8.8	11.95	2	11.95	12.00	6.8	18,272	0.04%
2020/03/04	4	11.83	10	11.85	11.90	-6	18,257	-0.03%
2020/03/03	6	11.93	4	11.91	11.90	2	18,140	0.01%
2020/03/02	24	11.80	1	11.80	11.80	23	18,055	0.13%
2020/02/27	20	12.04	3	12.03	12.00	17	17,920	0.09%
2020/02/26	6	12.06	1	12.05	12.05	5	17,701	0.03%
2020/02/25	5	12.05	1	12.00	12.05	4	17,525	0.02%
2020/02/24	9	12.09	74.4	12.14	12.10	-65.4	17,463	-0.37%
2020/02/21	35	12.14	5	12.15	12.15	30	17,300	0.17%
2020/02/20	24	12.33	0	0.00	12.25	24	16,697	0.14%
2020/02/19	13	12.25	10	12.30	12.30	3	16,645	0.02%
2020/02/18	12	12.16	3	12.18	12.25	9	16,650	0.05%
2020/02/17	5	12.16	1	12.20	12.15	4	16,780	0.02%
2020/02/14	5	12.20	5	12.20	12.15	0	16,886	0.00%
2020/02/13	0	0.00	26.1	12.20	12.20	-26.1	16,934	-0.15%
2020/02/12	20	12.18	0	0.00	12.15	20	17,307	0.12%
2020/02/11	22.2	12.20	0	0.00	12.15	22.2	17,243	0.13%
2020/02/10	31	12.11	0	0.00	12.20	31	17,214	0.18%
2020/02/07	21	12.33	0	0.00	12.30	21	17,079	0.12%
2020/02/06	5	12.37	2	12.38	12.45	3	17,108	0.02%
2020/02/05	17	12.27	0	0.00	12.30	17	17,096	0.10%
2020/02/04	1	12.10	12	12.28	12.30	-11	17,042	-0.06%
2020/02/03	34	12.09	0	0.00	12.10	34	17,173	0.20%
2020/01/31	15	12.37	0	0.00	12.35	15	16,566	0.09%
2020/01/30	71	12.35	120	12.43	12.30	-49	16,285	-0.30%	大賣/
2020/01/20	3.5	12.76	5	12.78	12.75	-1.5	15,191	-0.01%
2020/01/17	0	0.00	11	12.63	12.65	-11	14,756	-0.07%
2020/01/15	5	12.55	0	0.00	12.50	5	14,593	0.03%
2020/01/14	3	12.60	4	12.60	12.60	-1	14,515	-0.01%
2020/01/13	4	12.58	14	12.50	12.60	-10	14,462	-0.07%
2020/01/10	14	12.47	54	12.45	12.50	-40	14,313	-0.28%
2020/01/09	2	12.45	15	12.46	12.45	-13	14,208	-0.09%
2020/01/08	17	12.43	4	12.45	12.40	13	14,297	0.09%
2020/01/07	4	12.51	22	12.50	12.50	-18	13,964	-0.13%
2020/01/06	8	12.58	4	12.55	12.55	4	13,862	0.03%
2020/01/03	33	12.60	0	0.00	12.65	33	13,910	0.24%
2019/12/31	1	12.65	0	0.00	12.60	1	14,012	0.01%
2019/12/30	1	12.65	3.8	12.65	12.65	-2.8	14,121	-0.02%
2019/12/27	9	12.65	1	12.65	12.60	8	15,582	0.05%
2019/12/26	4	12.58	8.9	12.55	12.55	-4.9	15,811	-0.03%
2019/12/25	0	0.00	1	12.55	12.55	-1	15,934	-0.01%
2019/12/24	1	12.55	0.7	12.60	12.60	0.3	16,059	0.00%
2019/12/23	10.2	12.55	1	12.55	12.60	9.2	16,221	0.06%
2019/12/20	0	0.00	15	12.60	12.55	-15	16,348	-0.09%
2019/12/19	5	12.55	0	0.00	12.55	5	16,260	0.03%
2019/12/18	2	12.55	3	12.53	12.60	-1	16,479	-0.01%
2019/12/17	2.6	12.55	1	12.55	12.55	1.6	16,753	0.01%
2019/12/16	2	12.50	3	12.50	12.45	-1	17,372	-0.01%
2019/12/13	0.2	12.50	30	12.50	12.45	-29.8	17,457	-0.17%
2019/12/12	0.5	12.50	0	0.00	12.50	0.5	17,471	0.00%
2019/12/11	11.5	12.40	0	0.00	12.40	11.5	17,508	0.07%
2019/12/10	20	12.45	3.1	12.42	12.40	16.9	17,531	0.10%
2019/12/09	1	12.40	1	12.45	12.40	0	17,572	0.00%
2019/12/06	1	12.45	1	12.40	12.40	0	17,780	0.00%
2019/12/05	10	12.45	0.5	12.45	12.40	9.5	17,882	0.05%
2019/12/04	0.3	12.45	0	0.00	12.40	0.3	17,945	0.00%
2019/12/03	1.3	12.46	0	0.00	12.45	1.3	17,934	0.01%
2019/12/02	7	12.46	0	0.00	12.40	7	18,039	0.04%
2019/11/29	1	12.50	4	12.50	12.50	-3	17,872	-0.02%
2019/11/28	3	12.50	0	0.00	12.55	3	17,857	0.02%
2019/11/27	10	12.55	0	0.00	12.55	10	17,908	0.06%
2019/11/26	10.7	12.55	0	0.00	12.60	10.7	17,876	0.06%
2019/11/25	40	12.50	0	0.00	12.55	40	17,415	0.23%
2019/11/22	0	0.00	1	12.40	12.40	-1	17,526	-0.01%
2019/11/21	0	0.00	3	12.40	12.40	-3	17,601	-0.02%
2019/11/20	6	12.52	1	12.55	12.50	5	17,604	0.03%
2019/11/19	30	12.49	2	12.50	12.50	28	17,676	0.16%
2019/11/18	5	12.48	3	12.50	12.55	2	17,909	0.01%
2019/11/15	2	12.48	11	12.50	12.45	-9	18,040	-0.05%
2019/11/14	44	12.40	1	12.40	12.40	43	18,048	0.24%
2019/11/13	11	12.48	50	12.45	12.45	-39	18,177	-0.21%
2019/11/12	11	12.50	1	12.55	12.55	10	18,323	0.05%
2019/11/11	38	12.53	15	12.50	12.50	23	18,937	0.12%
2019/11/08	5	12.65	7	12.70	12.70	-2	19,216	-0.01%
2019/11/07	5	12.70	5	12.75	12.75	0	19,685	0.00%
2019/11/06	8.4	12.66	15	12.67	12.75	-6.7	19,622	-0.03%
2019/11/05	13.5	12.78	0	0.00	12.80	13.5	19,560	0.07%
2019/11/04	3	12.80	1	12.75	12.80	2	19,833	0.01%
2019/11/01	10	12.78	5	12.85	12.75	5	19,890	0.03%
2019/10/31	51	12.85	24	12.83	12.85	27	20,106	0.13%
2019/10/30	0	0.00	8.2	12.61	12.65	-8.2	19,862	-0.04%
2019/10/29	7	12.54	0	0.00	12.60	7	19,881	0.04%
2019/10/24	7	12.55	5.1	12.55	12.65	2	20,125	0.01%
2019/10/23	2	12.60	0	0.00	12.55	2	20,177	0.01%
2019/10/22	0	0.00	2	12.65	12.70	-2	20,208	-0.01%
2019/10/21	16	12.57	5.1	12.58	12.60	10.9	20,245	0.05%
2019/10/18	29	12.57	54	12.60	12.60	-25	20,224	-0.12%
2019/10/17	17	12.64	0	0.00	12.70	17	20,182	0.08%
2019/10/16	2	12.70	28	12.66	12.65	-26	20,374	-0.13%
2019/10/15	0	0.00	54	12.60	12.65	-54	20,423	-0.26%
2019/10/14	2	12.55	4.3	12.60	12.60	-2.3	20,669	-0.01%
2019/10/09	13.9	12.53	27	12.51	12.45	-13.1	20,699	-0.06%
2019/10/08	13	12.56	4	12.60	12.60	9	20,706	0.04%
2019/10/07	52	12.54	3	12.53	12.50	49	20,640	0.24%
2019/10/04	8.6	12.56	72	12.54	12.55	-63.4	20,633	-0.31%
2019/10/03	8	12.49	6.2	12.65	12.55	1.8	20,551	0.01%
2019/10/02	6.2	12.56	7	12.86	12.40	-0.9	19,129	0.00%
2019/10/01	0	0.00	14	12.85	12.85	-14	18,562	-0.08%
2019/09/27	2	12.75	1	12.80	12.75	1	18,647	0.01%
2019/09/26	3	12.85	1	12.85	12.85	2	19,772	0.01%
2019/09/25	2	12.75	6.1	12.80	12.85	-4.1	21,143	-0.02%
2019/09/24	2	12.85	1	12.90	12.90	1	21,140	0.00%
2019/09/23	12	12.88	53	12.90	12.80	-41	21,062	-0.19%
2019/09/20	63	12.86	23	12.95	13.00	40	20,802	0.19%
2019/09/19	60	12.61	25	12.64	12.75	35	20,400	0.17%
2019/09/18	2	12.40	11	12.35	12.45	-9	19,723	-0.05%
2019/09/17	12	12.29	1	12.25	12.30	11	19,723	0.06%
2019/09/16	3	12.30	2	12.30	12.30	1	20,123	0.00%
2019/09/12	5	12.30	10	12.30	12.25	-5	20,284	-0.02%
2019/09/10	37	12.28	4	12.30	12.30	33	20,811	0.16%
2019/09/09	2	12.25	1	12.25	12.25	1	20,857	0.00%
2019/09/06	6	12.28	152	12.30	12.25	-146	20,924	-0.70%	大賣/鉅額交易
2019/09/05	154	12.35	0	0.00	12.35	154	21,157	0.73%	大買/鉅額交易
2019/09/04	3	12.15	0	0.00	12.25	3	22,128	0.01%
2019/09/03	0	0.00	1	12.20	12.20	-1	22,444	0.00%
2019/09/02	1	12.25	4	12.25	12.25	-3	22,875	-0.01%
2019/08/30	12	12.21	6	12.25	12.30	6	23,752	0.03%
2019/08/29	10	12.15	0	0.00	12.20	10	24,257	0.04%
2019/08/28	0	0.00	34	12.22	12.25	-34	24,762	-0.14%
2019/08/27	6	12.13	1	12.10	12.05	5	25,238	0.02%
2019/08/26	3	12.05	0	0.00	12.05	3	25,454	0.01%
2019/08/23	41	12.22	0	0.00	12.20	41	25,491	0.16%
2019/08/22	13	12.27	0	0.00	12.30	13	25,413	0.05%
2019/08/21	23	12.36	0	0.00	12.30	23	25,569	0.09%
2019/08/20	6	12.49	5	12.60	12.45	1	25,381	0.00%
2019/08/19	7	12.53	2	12.55	12.50	5	25,279	0.02%
2019/08/16	9	12.41	20	12.35	12.50	-11	25,381	-0.04%
2019/08/15	9.5	12.49	0	0.00	12.50	9.5	25,253	0.04%
2019/08/14	34	12.63	25	12.62	12.65	9	25,443	0.04%
2019/08/13	36	13.38	14.3	13.39	13.40	21.7	24,937	0.09%
2019/08/12	3	13.35	10	13.40	13.50	-7	24,365	-0.03%
2019/08/07	0	0.00	15	13.30	13.30	-15	23,835	-0.06%
2019/08/06	20	13.03	44.6	13.14	13.15	-24.6	23,884	-0.10%
2019/08/05	2	13.25	0	0.00	13.25	2	23,735	0.01%
2019/08/02	28	13.30	100	13.30	13.30	-72	23,835	-0.30%
2019/08/01	46	13.42	0	0.00	13.40	46	23,730	0.19%
2019/07/31	10	13.45	0	0.00	13.40	10	23,808	0.04%
2019/07/30	1	13.40	0	0.00	13.40	1	23,957	0.00%
2019/07/29	3	13.45	1	13.45	13.45	2	24,092	0.01%
2019/07/26	0	0.00	1	13.50	13.45	-1	24,248	0.00%
2019/07/25	20	13.41	3	13.40	13.45	17	24,450	0.07%
2019/07/24	33	13.35	50	13.40	13.30	-17	24,777	-0.07%
2019/07/23	10	13.41	0	13.40	13.35	10	25,485	0.04%
2019/07/22	0	0.00	5	13.45	13.40	-5	25,918	-0.02%
2019/07/18	14	13.26	4.3	13.26	13.30	9.7	26,096	0.04%
2019/07/17	5	13.35	2	13.30	13.35	3	25,998	0.01%
2019/07/16	12	13.41	1	13.35	13.35	11	25,934	0.04%
2019/07/15	1	13.50	0	0.00	13.50	1	25,743	0.00%
2019/07/12	2	13.55	13	13.57	13.60	-11	25,765	-0.04%
2019/07/11	0	0.00	15	13.47	13.45	-15	25,828	-0.06%
2019/07/10	20	13.45	7.1	13.45	13.45	12.9	25,915	0.05%
2019/07/09	11	13.35	0	0.00	13.30	11	25,950	0.04%
2019/07/08	13	13.35	0	0.00	13.35	13	26,083	0.05%
2019/07/05	4	13.35	87	13.35	13.40	-83	26,099	-0.32%
2019/07/04	20	13.30	7	13.31	13.30	13	26,095	0.05%
2019/07/03	185	13.06	36.1	13.07	13.15	148.9	26,036	0.57%	大買/鉅額交易
2019/07/02	77	13.32	8	13.29	13.25	69	25,012	0.28%
2019/07/01	3	13.60	3.2	13.64	13.65	-0.2	23,602	0.00%
2019/06/28	2	13.65	1.2	13.65	13.65	0.8	23,551	0.00%
2019/06/27	0	0.00	2	13.70	13.70	-2	23,814	-0.01%
2019/06/26	10	13.65	0	0.00	13.60	10	24,015	0.04%
2019/06/25	2	13.65	11	13.70	13.70	-9	24,129	-0.04%
2019/06/24	4	13.54	3	13.62	13.65	1	24,432	0.00%
2019/06/21	56	13.58	9	13.59	13.50	47	24,497	0.19%
2019/06/20	0	0.00	8	13.75	13.70	-8	24,204	-0.03%
2019/06/19	5	13.70	8	13.76	13.80	-3	23,961	-0.01%
2019/06/18	1	13.70	9	13.66	13.70	-8	23,797	-0.03%
2019/06/17	52	13.65	1	13.60	13.60	51	23,937	0.21%
2019/06/14	55	13.45	1	13.45	13.50	54	23,723	0.23%
2019/06/13	3	13.40	28	13.38	13.40	-25	23,748	-0.11%
2019/06/12	31	13.42	14	13.15	13.30	17	23,564	0.07%
2019/06/11	8	13.59	100	13.60	13.60	-92	22,669	-0.41%
2019/06/10	9	13.75	13	13.71	13.75	-4	22,516	-0.02%
2019/06/06	20	13.62	22	13.63	13.55	-2	22,198	-0.01%
2019/06/05	62	13.55	10	13.55	13.65	52	21,558	0.24%
2019/06/04	9	13.24	10	13.27	13.35	-1	21,161	0.00%
2019/06/03	13	12.91	46.7	13.01	13.10	-33.7	21,471	-0.16%
2019/05/31	1.1	12.95	45	12.87	12.95	-43.9	21,664	-0.20%
2019/05/30	2	12.65	20	12.70	12.75	-18	21,342	-0.08%
2019/05/29	2	12.70	2	12.70	12.70	0	21,378	0.00%
2019/05/28	0	0.00	2	12.70	12.65	-2	21,565	-0.01%
2019/05/27	3.1	12.70	0	0.00	12.65	3.1	21,544	0.01%
2019/05/24	4.5	12.64	13	12.62	12.65	-8.5	22,314	-0.04%
2019/05/23	4	12.60	1	12.60	12.60	3	22,460	0.01%
2019/05/22	0	0.00	11	12.74	12.75	-11	22,330	-0.05%
2019/05/21	5	12.65	11	12.65	12.70	-6	22,286	-0.03%
2019/05/17	3	12.40	0	0.00	12.35	3	21,715	0.01%
2019/05/16	20	12.50	0	0.00	12.40	20	21,671	0.09%
2019/05/15	17	12.49	0	0.00	12.50	17	22,186	0.08%
2019/05/14	13.8	12.45	36	12.28	12.40	-22.2	22,276	-0.10%
2019/05/13	11	12.52	0	0.00	12.45	11	22,088	0.05%
2019/05/10	0	0.00	1.4	12.52	12.50	-1.4	21,997	-0.01%
2019/05/09	5	12.41	5	12.40	12.35	0	21,797	0.00%
2019/05/08	9	12.38	0	0.00	12.50	9	21,662	0.04%
2019/05/07	119	12.53	0	0.00	12.50	119	21,626	0.55%	大買/鉅額交易
2019/05/06	7.3	12.45	135	12.44	12.50	-127.7	21,399	-0.60%	大賣/鉅額交易
2019/05/03	3	12.65	0	0.00	12.60	3	21,137	0.01%
2019/05/02	17	12.74	10	12.72	12.75	7	20,837	0.03%
2019/04/30	27	12.75	38	12.72	12.75	-11	20,642	-0.05%
2019/04/29	23	12.53	29.2	12.59	12.65	-6.2	20,241	-0.03%
2019/04/26	11	12.13	43	12.18	12.20	-32	19,491	-0.16%
2019/04/25	21	12.00	15	12.07	12.10	6	19,131	0.03%
2019/04/24	3	11.95	0.2	12.00	12.00	2.8	18,973	0.01%
2019/04/23	0	0.00	1	11.95	11.95	-1	19,051	-0.01%
2019/04/22	5.6	11.95	20	11.95	11.90	-14.4	19,018	-0.08%
2019/04/18	25	11.90	0	0.00	11.90	25	18,964	0.13%
2019/04/17	3	11.90	0	0.00	11.95	3	19,003	0.02%
2019/04/16	2	11.95	55	11.95	11.95	-53	18,879	-0.28%
2019/04/15	4	12.00	57	12.00	11.95	-53	18,844	-0.28%
2019/04/12	9	11.99	5	12.00	12.00	4	18,753	0.02%
2019/04/11	12	12.04	4.2	12.10	12.05	7.8	18,572	0.04%
2019/04/10	3	12.00	5	12.08	12.10	-2	18,496	-0.01%
2019/04/09	9	12.03	15.2	12.05	12.05	-6.2	18,382	-0.03%
2019/04/08	0	0.00	4	12.10	12.05	-4	18,303	-0.02%
2019/04/03	0	0.00	9	12.05	12.10	-9	18,095	-0.05%
2019/04/02	6	12.00	0	0.00	12.00	6	18,020	0.03%
2019/04/01	17	12.06	10	12.03	12.05	7	17,875	0.04%
2019/03/29	21	11.87	0	0.00	12.00	21	17,538	0.12%
2019/03/28	7	11.80	1	11.80	11.80	6	17,402	0.03%
2019/03/27	40	11.80	2.2	11.80	11.80	37.8	17,282	0.22%
2019/03/26	14	11.73	0	0.00	11.70	14	17,075	0.08%
2019/03/25	19	11.66	0	0.00	11.70	19	17,207	0.11%
2019/03/22	2	11.80	0	0.00	11.80	2	17,118	0.01%
2019/03/21	15	11.78	1	11.75	11.80	14	17,114	0.08%
2019/03/20	17	11.84	5	11.75	11.85	12	17,059	0.07%
2019/03/19	2	11.90	11	11.94	11.90	-9	16,686	-0.05%
2019/03/18	0	0.00	8	11.95	11.95	-8	16,684	-0.05%
2019/03/13	11	11.80	0	0.00	11.90	11	16,603	0.07%
2019/03/12	40	11.95	7	11.90	11.95	33	16,423	0.20%
2019/03/11	11	11.90	1	11.90	11.85	10	16,506	0.06%
2019/03/08	10	11.75	0	0.00	11.75	10	16,446	0.06%
2019/03/07	19	11.88	10	12.02	11.85	9	16,474	0.05%
2019/03/06	52	11.66	18	11.79	11.75	34	15,875	0.21%
2019/03/05	4	11.31	0	0.00	11.40	4	15,325	0.03%
2019/03/04	1	11.35	1	11.40	11.35	0	15,342	0.00%
2019/02/26	10	11.40	3	11.40	11.40	7	15,099	0.05%
2019/02/25	20	11.38	9	11.30	11.45	11	14,936	0.07%
2019/02/22	0	0.00	3	11.25	11.30	-3	14,282	-0.02%
2019/02/19	30	11.25	0	0.00	11.25	30	13,912	0.22%
2019/02/18	22	11.25	1	11.30	11.25	21	14,073	0.15%
2019/02/15	10	11.25	0	0.00	11.20	10	14,233	0.07%
2019/02/14	2	11.25	0	0.00	11.25	2	14,319	0.01%
2019/02/13	0.2	11.10	50.4	11.10	11.05	-50.2	13,880	-0.36%
2019/02/12	5	11.10	0	0.00	11.10	5	13,905	0.04%
2019/02/11	1	11.05	10	11.10	11.10	-9	14,328	-0.06%
2019/01/30	2	11.00	2.4	11.00	11.05	-0.4	14,660	0.00%
2019/01/28	0	0.00	58	11.00	11.00	-58	14,562	-0.40%
2019/01/22	12	10.82	0	0.00	10.80	12	15,011	0.08%
2019/01/21	7	10.85	0	0.00	10.90	7	15,035	0.05%
2019/01/18	10	10.80	4	10.90	10.85	6	15,408	0.04%
2019/01/17	10	10.81	1	10.80	10.85	9	15,881	0.06%
2019/01/16	14	10.81	0	0.00	10.80	14	16,606	0.08%
2019/01/15	14	10.80	4	10.85	10.80	10	16,783	0.06%
2019/01/11	0	0.00	10	10.75	10.75	-10	16,931	-0.06%
2019/01/09	0	0.00	144	10.70	10.75	-144	17,784	-0.81%	大賣/鉅額交易
2019/01/08	0	0.00	3	10.60	10.60	-3	17,816	-0.02%
2019/01/07	50	10.60	10.1	10.56	10.60	39.9	18,151	0.22%
2018/12/26	11	10.30	0	0.00	10.20	11	21,371	0.05%
2018/12/25	3	10.25	0	0.00	10.25	3	21,515	0.01%
2018/12/22	2	10.30	0	0.00	10.30	2	22,284	0.01%
2018/12/21	11	10.25	3	10.25	10.25	8	22,630	0.04%
2018/12/20	4	10.35	0	0.00	10.30	4	22,520	0.02%
2018/12/19	1	10.35	0	0.00	10.40	1	23,005	0.00%
2018/12/18	9	10.43	0	0.00	10.40	9	23,139	0.04%
2018/12/14	0	0.00	8.2	10.69	10.65	-8.2	23,098	-0.04%
2018/12/12	0	0.00	10	10.70	10.70	-10	23,488	-0.04%
2018/12/07	2	10.60	0	0.00	10.65	2	24,708	0.01%
2018/12/06	16	10.65	0	0.00	10.60	16	24,943	0.06%
2018/12/05	3	10.75	0	0.00	10.70	3	25,117	0.01%
2018/12/04	0	0.00	5	10.70	10.80	-5	25,455	-0.02%
2018/12/03	1.4	10.65	5	10.65	10.65	-3.6	25,925	-0.01%
2018/11/30	0	0.00	1	10.55	10.55	-1	27,469	0.00%
2018/11/29	15	10.58	0	0.00	10.55	15	28,788	0.05%
2018/11/27	1	10.45	0	0.00	10.50	1	29,697	0.00%
2018/11/26	12	10.54	5.7	10.59	10.50	6.3	30,269	0.02%
2018/11/23	0	0.00	4.3	10.45	10.45	-4.3	30,551	-0.01%
2018/11/22	5	10.55	15	10.50	10.50	-10	30,852	-0.03%
2018/11/20	6	10.65	0	0.00	10.60	6	31,617	0.02%
2018/11/16	0.5	10.70	6	10.70	10.70	-5.5	32,595	-0.02%
2018/11/15	0	0.00	10	10.75	10.75	-10	33,629	-0.03%
2018/11/13	5	10.50	46	10.47	10.60	-41	34,279	-0.12%
2018/11/12	2	10.60	16.4	10.60	10.60	-14.4	34,308	-0.04%
2018/11/09	1	10.55	20	10.55	10.55	-19	34,413	-0.06%
2018/11/08	10	10.63	9.4	10.65	10.65	0.6	34,590	0.00%
2018/11/07	7	10.34	3	10.32	10.50	4	34,389	0.01%
2018/11/06	2	10.25	10	10.25	10.25	-8	34,703	-0.02%
2018/11/05	6	10.20	0.1	10.25	10.25	5.9	35,367	0.02%
2018/11/02	53	10.20	5	10.20	10.25	48	35,425	0.14%
2018/11/01	1	10.15	5	10.15	10.20	-4	35,496	-0.01%
2018/10/31	5	10.10	5	10.20	10.20	0	35,768	0.00%
2018/10/30	0	0.00	2.4	10.02	10.10	-2.4	35,458	-0.01%
2018/10/29	0	0.00	10.4	10.05	10.05	-10.4	35,505	-0.03%
2018/10/26	24	9.93	45	10.00	10.05	-21	35,975	-0.06%
2018/10/25	49	10.00	58	9.99	9.99	-9	35,847	-0.03%
2018/10/24	26	10.12	50	10.25	10.05	-24	36,192	-0.07%
2018/10/22	0	0.00	6	10.50	10.55	-6	36,000	-0.02%
2018/10/19	11	10.39	0	0.00	10.45	11	36,142	0.03%
2018/10/18	9	10.37	2	10.35	10.40	7	36,238	0.02%
2018/10/17	5	10.51	2	10.60	10.50	3	36,104	0.01%
2018/10/16	0	0.00	10	10.70	10.65	-10	35,901	-0.03%
2018/10/15	3	10.70	14.8	10.70	10.65	-11.8	35,864	-0.03%
2018/10/12	7	10.42	34	10.61	10.70	-27	35,651	-0.08%
2018/10/11	51	10.60	37.1	10.70	10.45	13.9	35,340	0.04%
2018/10/09	2	11.05	38	11.03	11.10	-36	34,044	-0.11%
2018/10/08	0	0.00	3	10.90	10.95	-3	33,828	-0.01%
2018/10/05	48	10.87	6	10.98	10.85	42	33,762	0.12%
2018/10/04	15	11.10	2	11.15	11.05	13	33,559	0.04%
2018/10/03	0	0.00	14	11.25	11.25	-14	33,397	-0.04%
2018/10/02	5	11.25	26	11.23	11.25	-21	33,764	-0.06%
2018/10/01	7	11.26	102	11.22	11.25	-95	34,232	-0.28%	大賣/
2018/09/28	0	0.00	1	11.05	11.10	-1	34,062	0.00%
2018/09/27	107	11.05	7	11.03	11.05	100	34,050	0.29%	大買/
2018/09/26	11	11.10	51	11.07	11.05	-40	34,116	-0.12%
2018/09/25	0	0.00	5	10.89	11.00	-5	34,015	-0.01%
2018/09/21	20	10.90	0	0.00	10.85	20	34,225	0.06%
2018/09/19	1	10.95	0	0.00	10.95	1	34,239	0.00%
2018/09/18	10	10.90	1	10.90	10.85	9	34,135	0.03%
2018/09/17	12	10.90	0	0.00	10.90	12	33,966	0.04%
2018/09/14	27	11.05	8	11.05	11.00	19	33,661	0.06%
2018/09/13	1	10.90	3	10.95	10.95	-2	33,336	-0.01%
2018/09/12	0	0.00	8	10.65	10.70	-8	32,950	-0.02%
2018/09/11	14	10.46	0	0.00	10.55	14	32,807	0.04%
2018/09/10	9	10.57	20	10.55	10.55	-11	32,732	-0.03%
2018/09/07	19	10.67	4.2	10.62	10.65	14.8	32,650	0.05%
2018/09/06	26	10.52	46	10.52	10.55	-20	32,230	-0.06%
2018/09/05	45	11.14	59.2	11.11	11.10	-14.2	30,621	-0.05%
2018/09/04	11	11.18	0	0.00	11.20	11	29,357	0.04%
2018/09/03	35	11.20	12	11.20	11.20	23	29,023	0.08%
2018/08/31	23	11.23	10	11.15	11.10	13	28,851	0.05%
2018/08/30	14	11.11	22	11.14	11.10	-8	28,746	-0.03%
2018/08/29	7	11.19	0	0.00	11.20	7	28,626	0.02%
2018/08/28	7	11.23	22	11.20	11.20	-15	28,523	-0.05%
2018/08/27	34	11.24	101	11.20	11.25	-67	28,033	-0.24%	大賣/
2018/08/24	2	10.95	12	11.05	11.05	-10	27,687	-0.04%
2018/08/23	18	10.98	20	11.00	11.00	-2	28,050	-0.01%
2018/08/22	40	10.99	38	11.03	11.00	2	27,843	0.01%
2018/08/21	67	10.66	3	10.70	10.80	64	26,787	0.24%
2018/08/20	77	10.50	4	10.49	10.55	73	26,148	0.28%
2018/08/17	0	0.00	0.6	10.40	10.40	-0.6	25,796	0.00%
2018/08/16	25	10.33	100	10.30	10.35	-75	25,640	-0.29%
2018/08/15	60.5	10.39	133	10.37	10.35	-72.5	25,556	-0.28%	大賣/
2018/08/14	23	10.35	20	10.40	10.45	3	25,459	0.01%
2018/08/13	7	10.39	22	10.49	10.40	-15	25,417	-0.06%
2018/08/10	94	10.49	3	10.45	10.45	91	24,773	0.37%
2018/08/08	5	10.25	10.6	10.20	10.25	-5.6	24,152	-0.02%
2018/08/07	7	10.24	13	10.20	10.20	-6	24,203	-0.02%
2018/08/06	5	10.15	14.2	10.10	10.15	-9.2	24,187	-0.04%
2018/08/03	4	10.05	0	0.00	10.05	4	24,349	0.02%
2018/08/02	8	9.99	0	0.00	9.98	8	24,515	0.03%
2018/08/01	3	10.05	13	10.10	10.10	-10	24,181	-0.04%
2018/07/31	1	10.00	51	10.05	10.10	-50	24,097	-0.21%
2018/07/30	4	9.92	10	9.88	9.97	-6	23,304	-0.03%
2018/07/27	10	9.77	0	0.00	9.77	10	23,027	0.04%
2018/07/26	0	0.00	110	9.75	9.76	-110	22,896	-0.48%	大賣/鉅額交易
2018/07/25	1	9.73	5	9.75	9.72	-4	22,881	-0.02%
2018/07/24	10	9.64	3	9.67	9.70	7	23,018	0.03%
2018/07/23	0	0.00	2	9.59	9.62	-2	22,788	-0.01%
2018/07/20	14	9.56	0	0.00	9.58	14	22,650	0.06%
2018/07/19	13	9.57	5	9.57	9.57	8	22,668	0.04%
2018/07/18	2	9.58	10	9.57	9.61	-8	22,716	-0.04%
2018/07/17	0	0.00	2	9.57	9.57	-2	22,769	-0.01%
2018/07/16	10	9.59	4.5	9.60	9.60	5.5	22,807	0.02%
2018/07/13	7	9.61	34	9.61	9.63	-27	22,731	-0.12%
2018/07/12	0	0.00	4	9.46	9.57	-4	22,632	-0.02%
2018/07/11	0	0.00	5	9.43	9.46	-5	22,515	-0.02%
2018/07/10	0	0.00	7	9.44	9.49	-7	22,451	-0.03%
2018/07/06	4	9.24	0	0.00	9.21	4	21,646	0.02%
2018/07/05	7	9.30	0	0.00	9.29	7	21,957	0.03%
2018/07/04	6	9.36	0	0.00	9.38	6	22,200	0.03%
2018/07/03	18	9.40	0	0.00	9.38	18	22,338	0.08%
2018/07/02	2	9.54	1	9.51	9.49	1	22,035	0.00%
2018/06/29	12	9.40	5	9.43	9.41	7	21,560	0.03%
2018/06/28	1	9.36	0	0.00	9.41	1	21,285	0.00%
2018/06/27	25	9.42	0	0.00	9.40	25	21,352	0.12%
2018/06/25	2	9.48	0	0.00	9.52	2	21,296	0.01%
2018/06/22	3	9.47	0	0.00	9.47	3	21,444	0.01%
2018/06/21	2	9.58	0	0.00	9.53	2	21,465	0.01%
2018/06/20	2	9.58	0	0.00	9.58	2	21,763	0.01%
2018/06/19	8	9.60	1	9.61	9.56	7	22,657	0.03%
2018/06/15	2	9.59	0	0.00	9.66	2	22,453	0.01%
2018/06/14	10	9.65	1	9.62	9.61	9	22,225	0.04%
2018/06/13	16	9.72	0	0.00	9.71	16	22,044	0.07%
2018/06/12	6	9.79	1.7	9.76	9.76	4.3	22,203	0.02%
2018/06/11	11	9.80	10	9.82	9.82	1	21,931	0.00%
2018/06/08	25	9.70	0	0.00	9.69	25	21,642	0.12%
2018/06/07	5	9.75	5	9.57	9.74	0	21,194	0.00%
2018/06/06	0	0.00	4	9.43	9.44	-4	20,754	-0.02%
2018/06/04	9	9.28	0	0.00	9.27	9	20,124	0.04%
2018/06/01	30	9.19	0	0.00	9.21	30	20,048	0.15%
2018/05/31	43	9.25	2	9.21	9.15	41	19,846	0.21%
2018/05/30	5	9.25	0	0.00	9.23	5	19,037	0.03%
2018/05/29	5	9.33	2	9.33	9.33	3	18,721	0.02%
2018/05/25	2	9.29	0	0.00	9.30	2	18,877	0.01%
2018/05/24	5	9.29	0	0.00	9.30	5	18,946	0.03%
2018/05/23	1	9.25	0	0.00	9.25	1	19,274	0.01%
2018/05/22	11	9.31	0	0.00	9.27	11	19,354	0.06%
2018/05/21	8.8	9.33	4	9.35	9.32	4.8	19,297	0.02%
2018/05/18	11	9.30	20	9.30	9.32	-9	19,112	-0.05%
2018/05/17	10	9.29	0	0.00	9.30	10	19,223	0.05%
2018/05/15	10	9.30	5	9.28	9.25	5	19,272	0.03%
2018/05/14	30	9.27	0	0.00	9.28	30	19,543	0.15%
2018/05/11	17	9.22	0	0.00	9.23	17	19,390	0.09%
2018/05/10	0	0.00	10	9.14	9.15	-10	19,006	-0.05%
2018/05/09	14	9.08	0	0.00	9.05	14	18,673	0.07%
2018/05/08	12	9.07	5	9.09	9.09	7	18,559	0.04%
2018/05/07	2	9.03	0	0.00	9.04	2	18,757	0.01%
2018/05/04	30	9.01	20	9.03	9.00	10	18,723	0.05%
2018/05/02	20	9.12	0	0.00	9.12	20	18,453	0.11%
2018/04/30	14	9.11	10	9.08	9.12	4	18,541	0.02%
2018/04/26	7	8.88	0	0.00	8.87	7	18,176	0.04%
2018/04/25	2	8.87	0	0.00	8.89	2	18,161	0.01%
2018/04/24	24	8.93	0	0.00	8.92	24	18,177	0.13%
2018/04/23	5	8.88	0	0.00	8.93	5	18,153	0.03%
2018/04/20	5	8.86	0	0.00	8.88	5	17,996	0.03%
2018/04/17	0	0.00	10	8.81	8.82	-10	18,516	-0.05%
2018/04/16	5	8.87	0	0.00	8.87	5	18,549	0.03%
2018/04/12	10	8.87	0	0.00	8.89	10	18,466	0.05%
2018/04/11	14	8.93	12	8.94	8.90	2	18,271	0.01%
2018/04/10	2	8.83	3	8.79	8.84	-1	17,584	-0.01%
2018/04/09	22	8.69	10	8.68	8.71	12	16,977	0.07%
2018/04/03	10	8.69	206	8.69	8.71	-196	16,589	-1.18%	大賣/鉅額交易
2018/04/02	5	8.71	0	8.72	8.72	5	16,398	0.03%
2018/03/31	0	0.00	15	8.72	8.72	-15	16,314	-0.09%
2018/03/30	21	8.71	4	8.70	8.72	17	16,185	0.11%
2018/03/27	5	8.74	10	8.72	8.72	-5	15,439	-0.03%
2018/03/26	18	8.70	5	8.70	8.70	13	15,193	0.09%
2018/03/23	66	8.71	10	8.71	8.73	56	14,992	0.37%
2018/03/22	32	8.78	11	8.77	8.78	21	14,498	0.14%
2018/03/21	2	8.62	5	8.63	8.63	-3	13,372	-0.02%
2018/03/20	0	0.00	6	8.65	8.65	-6	13,308	-0.05%
2018/03/19	0	0.00	1	8.68	8.67	-1	13,209	-0.01%
2018/03/15	5	8.67	0	0.00	8.66	5	12,784	0.04%
2018/03/12	0	0.00	1	8.65	8.69	-1	12,574	-0.01%
2018/03/09	5	8.60	0	0.00	8.61	5	12,447	0.04%
2018/03/07	11	8.57	18	8.57	8.60	-7	12,551	-0.06%
2018/03/06	3	8.56	16	8.60	8.59	-13	12,612	-0.10%
2018/03/05	3	8.58	0	0.00	8.55	3	12,836	0.02%
2018/03/01	0	0.00	7	8.68	8.69	-7	12,770	-0.05%
2018/02/27	14	8.67	1	8.73	8.64	13	12,664	0.10%
2018/02/26	4	8.75	0	0.00	8.72	4	12,460	0.03%
2018/02/23	10	8.82	20	8.79	8.73	-10	12,346	-0.08%
2018/02/22	11	8.64	0	0.00	8.70	11	12,152	0.09%
2018/02/21	5	8.51	8	8.54	8.59	-3	12,009	-0.02%
2018/02/12	5	8.42	0	0.00	8.46	5	11,766	0.04%
2018/02/07	5	8.43	100	8.43	8.40	-95	11,232	-0.85%
2018/02/06	5	8.36	0	0.00	8.36	5	11,065	0.05%
2018/02/05	0	0.00	5	8.58	8.59	-5	10,558	-0.05%
2018/01/31	5	8.64	0	0.00	8.64	5	10,337	0.05%
2018/01/30	0	0.00	10	8.66	8.67	-10	10,216	-0.10%
2018/01/24	5	8.75	100	8.75	8.77	-95	9,600	-0.99%
2018/01/23	7	8.83	5	8.79	8.80	2	9,296	0.02%
2018/01/22	10	8.84	0	0.00	8.86	10	9,163	0.11%
2018/01/17	12	8.79	0	0.00	8.82	12	8,829	0.14%
2018/01/15	25	8.72	0	0.00	8.74	25	8,494	0.29%
2018/01/12	0	0.00	0.6	8.59	8.63	-0.6	8,014	-0.01%
2018/01/09	5	8.50	0	0.00	8.49	5	7,385	0.07%
2018/01/08	0	0.00	4.1	8.50	8.50	-4.1	7,520	-0.05%
2018/01/04	1	8.39	0	0.00	8.41	1	7,277	0.01%