臺企銀 (2834)-永豐金-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
16.55
漲跌
▼0.05
漲幅
-0.30%
成交量
27,467張
產業
上市金融類股
1298人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-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

永豐金-中壢券商分點個股進出
永豐金-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
2024/04/24	1	16.50	1	16.50	16.55	0	26,838	0.00%
2024/04/23	3	16.45	29	16.43	16.60	-26	26,739	-0.10%
2024/04/22	0	0.00	43	16.27	16.35	-43	26,384	-0.16%
2024/04/19	10	15.98	0.3	16.00	16.15	9.7	25,973	0.04%
2024/04/18	1.3	15.95	1	16.20	16.20	0.3	25,429	0.00%
2024/04/17	1	15.90	0.8	16.00	16.00	0.2	25,246	0.00%
2024/04/16	12.9	15.87	22.1	15.81	15.80	-9.3	25,095	-0.04%
2024/04/15	7	16.06	0	0.00	16.05	7	24,599	0.03%
2024/04/12	3	16.05	1	16.05	16.05	2	24,303	0.01%
2024/04/11	2	16.15	1	16.10	16.10	1	24,153	0.00%
2024/04/10	0	0.00	11	16.15	16.20	-11	24,125	-0.05%
2024/04/09	1	16.10	12	16.10	16.10	-11	24,050	-0.05%
2024/04/08	32	16.05	1	16.00	16.05	31	24,003	0.13%
2024/04/03	2.3	15.91	10	15.90	15.90	-7.8	23,789	-0.03%
2024/04/02	4.5	15.91	1	15.95	16.00	3.5	23,700	0.01%
2024/04/01	1	16.05	3	16.10	16.05	-2	23,358	-0.01%
2024/03/29	10	16.15	35.1	15.99	16.15	-25.1	23,044	-0.11%
2024/03/28	35.2	15.94	10	15.91	15.90	25.2	22,583	0.11%
2024/03/27	0.3	15.80	10.1	15.80	15.80	-9.9	22,318	-0.04%
2024/03/26	7	15.81	2	15.80	15.75	5	21,850	0.02%
2024/03/25	4.1	15.76	5	15.78	15.75	-0.9	21,596	0.00%
2024/03/22	1	15.80	0	0.00	15.75	1	21,398	0.00%
2024/03/21	13.3	15.69	0.1	15.75	15.75	13.2	21,065	0.06%
2024/03/20	13.1	15.61	18	15.55	15.55	-4.9	20,641	-0.02%
2024/03/19	20.3	15.62	1	15.65	15.60	19.3	20,231	0.10%
2024/03/18	56.1	15.86	22.2	15.78	15.80	33.9	19,440	0.17%
2024/03/15	299.1	16.24	91.9	16.56	16.35	207.3	18,148	1.14%	大買/鉅額交易
2024/03/14	34	16.55	9.7	16.55	16.55	24.3	14,994	0.16%
2024/03/13	9	15.04	28.4	14.96	15.05	-19.4	12,874	-0.15%
2024/03/12	1	14.80	14.8	14.78	14.85	-13.8	12,265	-0.11%
2024/03/11	0	0.00	6	14.73	14.55	-6	11,872	-0.05%
2024/03/08	5	14.45	25.9	14.52	14.60	-20.9	11,414	-0.18%
2024/03/07	0	0.00	4	14.33	14.45	-4	10,739	-0.04%
2024/03/06	1.3	14.24	22.5	14.25	14.25	-21.2	10,403	-0.20%
2024/03/05	0	0.00	46.6	14.17	14.15	-46.6	10,760	-0.43%
2024/03/04	0.5	13.95	3.5	14.00	13.95	-3	10,473	-0.03%
2024/03/01	28	13.95	0	0.00	14.00	28	10,426	0.27%
2024/02/29	0	0.00	11	13.97	14.00	-11	10,318	-0.11%
2024/02/27	8	13.74	5	13.76	13.75	3	9,824	0.03%
2024/02/26	0	0.00	13.2	13.61	13.60	-13.2	9,562	-0.14%
2024/02/23	0	0.00	5.5	13.50	13.45	-5.5	9,457	-0.06%
2024/02/21	0	0.00	1	13.55	13.50	-1	9,617	-0.01%
2024/02/20	0.9	13.55	13	13.60	13.55	-12.1	9,731	-0.12%
2024/02/16	1	13.40	0	0.00	13.40	1	9,819	0.01%
2024/02/15	1	13.35	1	13.30	13.35	0	9,793	0.00%
2024/02/05	10.1	13.30	6	13.35	13.35	4.1	9,709	0.04%
2024/02/02	0.1	13.35	10	13.35	13.40	-9.9	9,728	-0.10%
2024/01/31	2	13.30	0	0.00	13.35	2	9,738	0.02%
2024/01/30	0	0.00	0.2	13.40	13.30	-0.2	9,713	0.00%
2024/01/29	0.1	13.35	0	0.00	13.45	0.1	9,756	0.00%
2024/01/26	0	0.00	12	13.30	13.35	-12	9,816	-0.12%
2024/01/25	0	0.00	30	13.25	13.30	-30	9,824	-0.31%
2024/01/24	15.9	13.25	0	0.00	13.20	15.9	9,823	0.16%
2024/01/23	3	13.20	0.1	13.20	13.20	2.9	9,920	0.03%
2024/01/22	1	13.20	0	0.00	13.15	1	9,973	0.01%
2024/01/19	0.1	13.25	0	0.00	13.25	0.1	9,922	0.00%
2024/01/17	16.3	13.22	1	13.15	13.20	15.3	10,044	0.15%
2024/01/16	6	13.34	0.2	13.35	13.30	5.8	9,931	0.06%
2024/01/15	11	13.55	5	13.50	13.50	6	9,769	0.06%
2024/01/11	0	0.00	2	13.70	13.60	-2	10,111	-0.02%
2024/01/10	1	13.50	3	13.50	13.50	-2	10,203	-0.02%
2024/01/09	0.1	13.60	0	0.00	13.55	0.1	10,200	0.00%
2024/01/08	1	13.60	0	0.00	13.60	1	10,201	0.01%
2024/01/05	2	13.53	5	13.55	13.55	-3	10,218	-0.03%
2024/01/04	1.1	13.55	5	13.55	13.55	-3.9	10,286	-0.04%
2024/01/03	1.5	13.55	1.2	13.55	13.55	0.3	10,351	0.00%
2024/01/02	1	13.65	3	13.70	13.70	-2	10,316	-0.02%
2023/12/29	4	13.70	24.2	13.68	13.70	-20.2	10,266	-0.20%
2023/12/28	2.2	13.66	9.7	13.67	13.75	-7.5	10,416	-0.07%
2023/12/27	0	0.00	48	13.67	13.70	-48	10,468	-0.46%
2023/12/26	2	13.60	0	0.00	13.60	2	10,426	0.02%
2023/12/25	2	13.55	25	13.55	13.55	-23	10,417	-0.22%
2023/12/22	0	0.00	10	13.55	13.55	-10	10,486	-0.10%
2023/12/19	1	13.60	0	0.00	13.65	1	10,582	0.01%
2023/12/18	10	13.75	1.1	13.70	13.75	8.9	10,705	0.08%
2023/12/15	0.1	13.75	7	13.80	13.80	-6.9	10,695	-0.06%
2023/12/13	0	0.00	16.4	13.70	13.70	-16.4	10,340	-0.16%
2023/12/11	1.2	13.63	3	13.62	13.70	-1.8	10,417	-0.02%
2023/12/08	0.1	13.50	25	13.50	13.50	-24.9	10,275	-0.24%
2023/12/07	0	0.00	0	13.50	13.50	0	10,224	0.00%
2023/12/05	0	0.00	42	13.45	13.45	-42	10,265	-0.41%
2023/12/04	1	13.55	0	0.00	13.50	1	10,276	0.01%
2023/11/30	1	13.60	0	0.00	13.50	1	10,316	0.01%
2023/11/28	0.2	13.50	0	0.00	13.55	0.2	9,719	0.00%
2023/11/27	3.1	13.50	0	0.00	13.45	3.1	9,959	0.03%
2023/11/24	5	13.50	0	0.00	13.55	5	10,085	0.05%
2023/11/22	1.2	13.40	0	0.00	13.40	1.2	10,085	0.01%
2023/11/21	10	13.40	21.1	13.42	13.45	-11.1	10,043	-0.11%
2023/11/20	6	13.34	18.7	13.38	13.40	-12.7	9,855	-0.13%
2023/11/17	1	13.40	3.4	13.30	13.30	-2.4	9,792	-0.02%
2023/11/16	1	13.15	0	0.00	13.20	1	9,644	0.01%
2023/11/15	1	13.10	10.5	13.15	13.20	-9.5	9,739	-0.10%
2023/11/14	3	13.02	0	0.00	13.00	3	9,649	0.03%
2023/11/13	2	13.05	0.5	13.10	13.05	1.5	9,988	0.02%
2023/11/10	1	13.00	0	0.00	13.00	1	10,603	0.01%
2023/11/08	0	0.00	3.1	13.10	13.10	-3.1	11,476	-0.03%
2023/11/07	1	13.15	10.2	13.15	13.15	-9.2	11,620	-0.08%
2023/11/06	0	0.00	14	13.24	13.20	-14	11,718	-0.12%
2023/11/03	1	13.00	1	13.05	13.10	0	11,840	0.00%
2023/11/01	0.2	12.80	0.1	12.80	12.85	0.1	12,171	0.00%
2023/10/31	1.1	12.85	0	0.00	12.75	1.1	12,229	0.01%
2023/10/30	1.2	12.85	2.1	12.85	12.85	-1	12,456	-0.01%
2023/10/27	5.1	12.85	0.1	12.90	12.80	5	12,467	0.04%
2023/10/26	12.3	12.75	0.3	12.80	12.70	12	12,772	0.09%
2023/10/25	16.5	12.91	0.1	12.95	12.85	16.4	12,845	0.13%
2023/10/24	3.7	12.83	38.5	12.80	12.80	-34.9	13,276	-0.26%
2023/10/23	2	12.95	0.9	13.00	12.90	1.1	13,392	0.01%
2023/10/20	75.4	12.81	12	12.90	13.00	63.4	13,534	0.47%
2023/10/19	3.4	13.09	0	0.00	13.05	3.4	13,402	0.03%
2023/10/18	1	13.20	8	13.20	13.20	-7	13,425	-0.05%
2023/10/17	1.1	13.35	0	0.00	13.20	1.1	13,419	0.01%
2023/10/16	0.4	13.33	0.2	13.40	13.30	0.2	13,598	0.00%
2023/10/13	2	13.35	0.2	13.50	13.35	1.8	13,918	0.01%
2023/10/12	12.1	13.42	1.2	13.44	13.45	10.9	14,076	0.08%
2023/10/11	0.1	13.35	0	0.00	13.40	0.1	14,094	0.00%
2023/10/06	2.5	13.13	0	0.00	13.25	2.5	14,117	0.02%
2023/10/05	0	0.00	2	13.10	13.05	-2	14,290	-0.01%
2023/10/04	3	13.07	1	13.05	13.00	2	14,432	0.01%
2023/10/03	0.4	13.25	11	13.17	13.15	-10.6	14,419	-0.07%
2023/10/02	0.1	13.30	0.4	13.30	13.30	-0.3	14,589	0.00%
2023/09/28	1	13.20	0	0.00	13.20	1	14,817	0.01%
2023/09/27	2.2	13.15	0	0.00	13.15	2.2	14,913	0.01%
2023/09/25	0	0.00	1	13.30	13.35	-1	15,014	-0.01%
2023/09/22	1.1	13.25	0	0.00	13.20	1.1	15,093	0.01%
2023/09/21	16.6	13.30	0	0.00	13.25	16.6	15,103	0.11%
2023/09/19	0	0.00	1	13.50	13.50	-1	15,038	-0.01%
2023/09/18	0.5	13.55	0	0.00	13.55	0.5	15,178	0.00%
2023/09/15	1	13.60	0	0.00	13.60	1	15,265	0.01%
2023/09/14	0.9	13.55	0	0.00	13.60	0.9	15,208	0.01%
2023/09/13	1	13.45	0	13.50	13.45	1	15,274	0.01%
2023/09/12	0.1	13.45	0	0.00	13.40	0.1	15,711	0.00%
2023/09/11	2.2	13.35	0	0.00	13.35	2.2	15,744	0.01%
2023/09/08	1.3	13.37	0	0.00	13.35	1.3	15,769	0.01%
2023/09/07	5	13.40	20	13.35	13.35	-15	15,850	-0.09%
2023/09/06	1.2	13.36	0	0.00	13.35	1.2	16,189	0.01%
2023/09/05	0	0.00	0.7	13.50	13.45	-0.7	16,350	0.00%
2023/09/04	5	13.50	4	13.50	13.50	1	16,445	0.01%
2023/09/01	1	13.45	28	13.50	13.45	-27	16,718	-0.16%
2023/08/31	11.1	13.41	2	13.50	13.35	9.1	16,781	0.05%
2023/08/30	1	13.90	4	13.95	13.90	-3	16,689	-0.02%
2023/08/29	2.1	13.90	0.1	13.90	13.90	2	16,603	0.01%
2023/08/28	0.1	13.85	0	0.00	13.85	0.1	16,659	0.00%
2023/08/25	1	13.80	0	0.00	13.80	1	16,976	0.01%
2023/08/23	1	13.80	0	0.00	13.75	1	17,307	0.01%
2023/08/22	16	13.80	0	0.00	13.80	16	17,432	0.09%
2023/08/21	10.1	13.68	0	0.00	13.75	10.1	17,541	0.06%
2023/08/18	17.1	13.67	3	13.75	13.65	14.1	17,540	0.08%
2023/08/17	17	13.46	0	0.00	13.65	17	17,476	0.10%
2023/08/16	15.1	13.53	0	0.00	13.50	15.1	17,206	0.09%
2023/08/15	9.1	13.75	0	0.00	13.80	9.1	16,752	0.05%
2023/08/14	10.4	13.96	0	0.00	13.95	10.4	16,693	0.06%
2023/08/10	1	14.20	22	14.15	14.25	-21	16,533	-0.13%
2023/08/09	0	0.00	9	14.10	14.20	-9	16,585	-0.05%
2023/08/08	6.1	14.14	0	0.00	14.15	6.1	16,420	0.04%
2023/08/07	0.1	14.35	1.2	14.35	14.35	-1.1	16,195	-0.01%
2023/08/04	2	14.30	3	14.30	14.30	-1	16,266	-0.01%
2023/08/02	12	14.33	0	0.00	14.25	12	16,308	0.07%
2023/08/01	8.7	14.47	0	0.00	14.55	8.7	16,121	0.05%
2023/07/31	10	14.48	0	0.00	14.40	10	16,196	0.06%
2023/07/28	10	14.35	0	0.00	14.45	10	15,895	0.06%
2023/07/27	8	14.40	17	14.42	14.50	-9	15,738	-0.06%
2023/07/26	0	0.00	13.2	14.28	14.30	-13.2	15,432	-0.09%
2023/07/25	1	14.10	1.1	14.16	14.15	-0.1	15,296	0.00%
2023/07/24	2.1	14.13	2	14.10	14.10	0.1	15,144	0.00%
2023/07/20	1	14.25	1	14.30	14.25	0	15,085	0.00%
2023/07/19	1.1	14.26	56	14.31	14.25	-54.9	15,029	-0.37%
2023/07/18	1	14.30	2	14.25	14.30	-1	14,937	-0.01%
2023/07/17	0	0.00	28	14.19	14.20	-28	14,741	-0.19%
2023/07/14	3	14.08	1.7	14.05	14.10	1.3	14,680	0.01%
2023/07/13	0.1	14.05	1	14.00	14.00	-0.9	14,754	-0.01%
2023/07/12	31.1	14.08	1.1	14.15	14.05	30	14,756	0.20%
2023/07/11	1	14.15	10	14.15	14.20	-9	14,772	-0.06%
2023/07/07	28	14.00	0	0.00	14.05	28	15,060	0.19%
2023/07/06	7	14.11	5	14.25	14.10	2	15,328	0.01%
2023/07/05	2	14.25	0	0.00	14.30	2	15,200	0.01%
2023/07/04	2.3	14.25	32	14.25	14.30	-29.7	15,200	-0.20%
2023/07/03	0	0.00	20	14.25	14.30	-20	15,331	-0.13%
2023/06/30	0	0.00	0.9	14.15	14.25	-0.9	15,665	-0.01%
2023/06/29	6	14.20	10	14.19	14.20	-4	15,681	-0.03%
2023/06/28	0	0.00	2.1	14.15	14.20	-2.1	15,748	-0.01%
2023/06/27	0	0.00	0.6	14.10	14.10	-0.6	15,799	0.00%
2023/06/26	0	0.00	0.1	14.15	14.10	-0.1	15,936	0.00%
2023/06/20	0	0.00	8	14.15	14.20	-8	16,188	-0.05%
2023/06/19	1	14.05	0	0.00	14.10	1	16,521	0.01%
2023/06/16	35	14.19	16	14.15	14.10	19	17,043	0.11%
2023/06/15	1	14.25	9.3	14.25	14.30	-8.3	17,340	-0.05%
2023/06/14	0	0.00	6	14.26	14.30	-6	18,580	-0.03%
2023/06/12	25	14.25	0	0.00	14.25	25	22,395	0.11%
2023/06/09	40	14.25	41	14.23	14.25	-1	22,676	0.00%
2023/06/08	25	14.20	0	0.00	14.20	25	23,003	0.11%
2023/06/07	8	14.25	26	14.25	14.25	-18	23,254	-0.08%
2023/06/06	0	0.00	39	14.15	14.10	-39	23,226	-0.17%
2023/06/05	25	14.14	13	14.08	14.15	12	23,292	0.05%
2023/06/02	0	0.00	26	14.00	14.00	-26	23,192	-0.11%
2023/06/01	0	0.00	2	14.00	14.00	-2	23,304	-0.01%
2023/05/31	1	13.95	0	0.00	14.10	1	23,959	0.00%
2023/05/30	12	13.99	7.6	13.98	13.95	4.4	24,096	0.02%
2023/05/26	2	14.05	9	14.05	14.05	-7	25,304	-0.03%
2023/05/25	1	14.05	3	14.05	14.05	-2	26,087	-0.01%
2023/05/24	19	14.11	0	0.00	14.15	19	26,755	0.07%
2023/05/23	0	0.00	5	14.20	14.25	-5	26,782	-0.02%
2023/05/22	3	14.30	5	14.25	14.25	-2	27,071	-0.01%
2023/05/19	1	14.20	2	14.25	14.20	-1	27,058	0.00%
2023/05/18	10	14.23	3	14.23	14.25	7	27,030	0.03%
2023/05/17	1	14.15	1.5	14.02	14.10	-0.5	26,873	0.00%
2023/05/16	10	14.00	0	0.00	14.00	10	26,805	0.04%
2023/05/15	0	0.00	11	13.88	13.90	-11	27,224	-0.04%
2023/05/12	6	13.90	0	0.00	13.85	6	27,201	0.02%
2023/05/11	1.2	13.87	0	0.00	13.90	1.2	27,265	0.00%
2023/05/10	0	0.00	20	13.95	13.95	-20	27,236	-0.07%
2023/05/09	6	13.96	0.4	14.00	14.00	5.6	27,606	0.02%
2023/05/08	4	14.05	0	0.00	14.05	4	27,581	0.01%
2023/05/05	6	14.00	18	13.98	14.05	-12	27,759	-0.04%
2023/05/04	0	0.00	7	13.96	14.00	-7	27,817	-0.03%
2023/05/03	1	13.95	0	0.00	13.95	1	27,939	0.00%
2023/05/02	17	14.00	0.5	14.00	14.05	16.5	28,106	0.06%
2023/04/28	0	0.00	81	13.91	13.95	-81	28,418	-0.29%
2023/04/27	2	13.85	24	13.85	13.90	-22	28,449	-0.08%
2023/04/26	1	13.85	0	0.00	13.90	1	28,829	0.00%
2023/04/25	1	13.95	14	13.88	13.85	-13	28,906	-0.04%
2023/04/24	0	13.85	5	13.85	13.90	-5	28,892	-0.02%
2023/04/21	0	0.00	6.4	13.84	13.80	-6.4	29,097	-0.02%
2023/04/20	10	13.75	2	13.75	13.80	8	29,579	0.03%
2023/04/19	1	13.80	0	0.00	13.85	1	30,165	0.00%
2023/04/18	6	13.86	11.7	13.85	13.90	-5.7	30,042	-0.02%
2023/04/14	3	13.90	73.3	13.87	13.95	-70.3	29,827	-0.24%
2023/04/13	2.1	13.90	3	13.88	13.95	-0.9	29,723	0.00%
2023/04/12	7	13.80	14	13.81	13.85	-7	29,626	-0.02%
2023/04/11	2.2	13.78	10.3	13.73	13.80	-8.1	29,431	-0.03%
2023/04/10	3	13.38	9	13.44	13.45	-6	29,026	-0.02%
2023/04/07	9	13.42	5	13.48	13.40	4	29,014	0.01%
2023/04/06	8	13.41	8	13.42	13.45	0	28,917	0.00%
2023/03/31	3	13.40	12	13.39	13.45	-9	28,685	-0.03%
2023/03/30	5	13.26	2	13.30	13.25	3	28,308	0.01%
2023/03/29	4	13.19	4.5	13.23	13.25	-0.5	28,289	0.00%
2023/03/28	9	13.21	10.7	13.25	13.25	-1.7	28,379	-0.01%
2023/03/27	13	13.11	16	13.14	13.20	-3	28,513	-0.01%
2023/03/24	16	13.18	13	13.21	13.20	3	28,595	0.01%
2023/03/23	6.9	13.23	14.5	13.28	13.30	-7.6	28,463	-0.03%
2023/03/22	55	13.29	14.5	13.26	13.30	40.5	28,483	0.14%
2023/03/21	10	13.21	9	13.15	13.25	1	28,224	0.00%
2023/03/20	19	12.88	147.3	12.94	12.95	-128.3	27,781	-0.46%	大賣/鉅額交易
2023/03/17	37.4	12.72	20.3	12.78	12.80	17.1	27,322	0.06%
2023/03/16	278.6	12.77	110.9	12.75	12.70	167.7	26,504	0.63%	大買/大賣/鉅額交易
2023/03/15	3	14.07	33	14.05	14.00	-30	23,843	-0.13%
2023/03/14	24	14.01	20	14.05	14.05	4	24,110	0.02%
2023/03/13	14.3	14.14	1.3	14.22	14.30	13	23,728	0.05%
2023/03/10	11	14.42	7	14.46	14.50	4	23,591	0.02%
2023/03/09	79	14.69	0.5	14.60	14.65	78.5	24,567	0.32%
2023/03/08	1	14.55	1.1	14.65	14.65	-0.1	31,210	0.00%
2023/03/07	15.2	14.48	101.6	14.45	14.60	-86.4	31,561	-0.27%	大賣/
2023/03/06	4	14.45	11	14.50	14.50	-7	31,889	-0.02%
2023/03/03	19.6	14.37	0	0.00	14.40	19.6	32,117	0.06%
2023/03/02	14	14.65	1	14.60	14.65	13	31,913	0.04%
2023/03/01	11.2	14.79	33.8	14.73	14.80	-22.6	31,936	-0.07%
2023/02/24	12.2	14.38	0.1	14.30	14.40	12.2	31,427	0.04%
2023/02/23	122	14.48	35	14.46	14.40	87	31,242	0.28%	大買/
2023/02/22	58	14.15	29	14.17	14.20	29	30,649	0.09%
2023/02/21	5	13.94	30.6	13.95	13.95	-25.6	30,113	-0.09%
2023/02/20	9	13.97	2	14.00	14.00	7	30,767	0.02%
2023/02/17	0	0.00	1	13.80	13.80	-1	30,761	0.00%
2023/02/16	1	13.75	0.5	13.75	13.70	0.5	31,054	0.00%
2023/02/15	0	0.00	5	13.65	13.70	-5	31,915	-0.02%
2023/02/14	3.1	13.77	4	13.85	13.80	-1	32,032	0.00%
2023/02/13	6	13.62	15.1	13.61	13.75	-9.1	32,530	-0.03%
2023/02/10	1	13.35	12.4	13.36	13.45	-11.4	32,387	-0.04%
2023/02/09	2	13.38	11	13.40	13.35	-9	32,615	-0.03%
2023/02/08	110	13.44	1	13.40	13.35	109	32,683	0.33%	大買/鉅額交易
2023/02/07	7.8	13.45	8	13.43	13.40	-0.2	32,751	0.00%
2023/02/06	4	13.16	6	13.20	13.15	-2	32,462	-0.01%
2023/02/03	11	13.14	26	13.13	13.25	-15	32,754	-0.05%
2023/02/02	8	13.26	11	13.30	13.25	-3	32,713	-0.01%
2023/02/01	4	13.31	13.3	13.37	13.35	-9.3	32,824	-0.03%
2023/01/31	15	13.43	16.1	13.44	13.35	-1.1	32,899	0.00%
2023/01/30	3	13.45	17	13.47	13.55	-14	32,867	-0.04%
2023/01/17	8.6	13.43	3	13.45	13.45	5.6	32,782	0.02%
2023/01/16	2	13.43	20.5	13.45	13.45	-18.5	32,943	-0.06%
2023/01/13	40	13.30	7	13.33	13.30	33	33,036	0.10%
2023/01/12	14.1	13.31	3.6	13.32	13.30	10.4	33,731	0.03%
2023/01/11	2.7	13.34	24	13.36	13.35	-21.3	33,883	-0.06%
2023/01/10	8	13.32	47.3	13.30	13.35	-39.3	33,922	-0.12%
2023/01/09	13	13.14	65.5	13.15	13.20	-52.5	34,169	-0.15%
2023/01/06	1	12.95	1	13.00	12.95	0	33,944	0.00%
2023/01/05	1	12.95	9.1	13.00	13.00	-8.1	34,894	-0.02%
2023/01/04	2	12.95	34	12.96	12.95	-32	35,213	-0.09%
2023/01/03	8	12.93	11	12.98	13.00	-3	35,608	-0.01%
2022/12/30	4	12.89	4	12.94	12.95	0	35,721	0.00%
2022/12/29	10	12.80	5	12.85	12.85	5	36,228	0.01%
2022/12/28	8	12.86	9	12.89	12.90	-1	36,336	0.00%
2022/12/27	2	12.98	2	13.00	12.95	0	36,603	0.00%
2022/12/26	8	12.91	3	12.97	12.90	5	36,887	0.01%
2022/12/23	4.1	12.90	3	12.92	12.90	1.1	37,208	0.00%
2022/12/22	1	12.95	2	13.00	12.95	-1	37,649	0.00%
2022/12/21	5	12.93	2	12.93	12.90	3	38,268	0.01%
2022/12/20	7.5	13.00	8	12.97	13.00	-0.5	38,560	0.00%
2022/12/19	10	13.03	10	13.08	13.10	0	38,902	0.00%
2022/12/16	4	12.91	627.4	12.95	13.05	-623.4	39,253	-1.59%	大賣/鉅額交易
2022/12/15	3	12.93	2	12.98	12.95	1	39,758	0.00%
2022/12/14	6	12.93	3.1	12.98	13.00	2.9	39,966	0.01%
2022/12/13	7	12.99	3	13.02	12.90	4	39,996	0.01%
2022/12/12	8	12.94	4	12.99	13.00	4	39,892	0.01%
2022/12/09	13	12.86	15.3	12.95	13.00	-2.3	39,932	-0.01%
2022/12/08	15	12.84	1	12.85	12.75	14	39,854	0.04%
2022/12/07	13	12.98	17	13.01	13.05	-4	39,843	-0.01%
2022/12/06	13	12.77	21	12.81	12.85	-8	39,997	-0.02%
2022/12/05	14.1	12.84	36	12.85	12.75	-21.9	40,374	-0.05%
2022/12/02	13.5	12.81	61.4	12.85	12.90	-47.9	40,494	-0.12%
2022/12/01	57	12.94	255.8	12.86	13.00	-198.8	40,339	-0.49%	大賣/鉅額交易
2022/11/30	16	12.65	52.7	12.82	13.10	-36.7	39,172	-0.09%
2022/11/29	10.2	12.62	9	12.67	12.65	1.2	32,392	0.00%
2022/11/28	17	12.59	6	12.63	12.70	11	32,085	0.03%
2022/11/25	16	12.63	29.2	12.63	12.60	-13.2	31,790	-0.04%
2022/11/24	62	12.67	39	12.65	12.65	23	31,530	0.07%
2022/11/23	24	12.79	10	12.80	12.75	14	31,243	0.04%
2022/11/22	15	12.76	12	12.80	12.75	3	31,072	0.01%
2022/11/21	9	12.74	36	12.75	12.75	-27	30,788	-0.09%
2022/11/18	11	12.65	6	12.70	12.65	5	30,589	0.02%
2022/11/17	9	12.61	9.8	12.63	12.65	-0.8	30,543	0.00%
2022/11/16	21	12.66	17	12.69	12.55	4	30,357	0.01%
2022/11/15	65	12.60	7	12.61	12.55	58	29,658	0.20%
2022/11/14	7	12.61	14.3	12.66	12.60	-7.3	29,585	-0.02%
2022/11/11	7	12.57	31	12.62	12.60	-24	29,497	-0.08%
2022/11/10	6	12.39	6	12.41	12.40	0	28,694	0.00%
2022/11/09	9	12.53	14.5	12.65	12.45	-5.5	28,685	-0.02%
2022/11/08	7	12.35	21.7	12.39	12.40	-14.7	28,618	-0.05%
2022/11/07	5.4	12.17	32	12.17	12.20	-26.6	28,777	-0.09%
2022/11/04	4	11.99	4	12.04	12.00	0	29,449	0.00%
2022/11/03	3	11.95	14	12.04	12.05	-11	29,875	-0.04%
2022/11/02	26	12.00	5	12.04	12.00	21	29,917	0.07%
2022/11/01	7.1	11.99	20	12.02	12.05	-12.9	29,845	-0.04%
2022/10/31	7.1	12.01	11.1	12.05	11.95	-4	29,750	-0.01%
2022/10/28	21	11.97	103	11.91	11.95	-82	29,733	-0.28%	大賣/
2022/10/27	12	12.11	8	12.18	12.15	4	29,723	0.01%
2022/10/26	7	12.14	9	12.17	12.15	-2	30,098	-0.01%
2022/10/25	11.2	12.11	16	12.17	12.10	-4.8	30,738	-0.02%
2022/10/24	6.1	12.07	15	12.13	12.15	-8.9	30,913	-0.03%
2022/10/21	105.1	12.04	14	11.96	12.05	91.1	31,132	0.29%	大買/
2022/10/20	17.1	11.68	13.4	11.73	11.70	3.8	30,880	0.01%
2022/10/19	39.4	12.04	5	12.06	11.85	34.4	30,356	0.11%
2022/10/18	13	11.97	12	12.00	12.00	1	30,391	0.00%
2022/10/17	43	11.91	13.6	11.88	11.90	29.4	30,381	0.10%
2022/10/14	22.6	12.39	15	12.40	12.30	7.6	29,670	0.03%
2022/10/13	38.3	12.45	5.2	12.46	12.30	33.1	29,490	0.11%
2022/10/12	6.2	12.70	131	12.75	12.75	-124.8	28,844	-0.43%	大賣/鉅額交易
2022/10/11	12	12.63	9	12.69	12.65	3	28,717	0.01%
2022/10/07	5	12.78	9	12.77	12.80	-4	28,503	-0.01%
2022/10/06	54.5	12.72	15	12.76	12.85	39.5	28,387	0.14%
2022/10/05	4	12.59	5	12.65	12.65	-1	28,018	0.00%
2022/10/04	8.4	12.56	110	12.65	12.60	-101.6	27,977	-0.36%	大賣/鉅額交易
2022/10/03	11	12.52	7	12.57	12.55	4	27,645	0.01%
2022/09/30	11.9	12.49	16	12.57	12.60	-4.1	27,632	-0.01%
2022/09/29	7	12.54	14	12.58	12.65	-7	27,574	-0.03%
2022/09/28	12.1	12.50	7	12.56	12.45	5	27,384	0.02%
2022/09/27	7.1	12.59	31	12.67	12.70	-23.9	26,904	-0.09%
2022/09/26	8	12.64	28	12.65	12.70	-20	26,817	-0.07%
2022/09/23	29	12.75	12	12.79	12.80	17	26,909	0.06%
2022/09/22	12	12.61	22.2	12.68	12.80	-10.2	26,598	-0.04%
2022/09/21	2	12.45	5	12.48	12.55	-3	25,918	-0.01%
2022/09/20	1	12.40	9	12.44	12.45	-8	25,696	-0.03%
2022/09/19	10	12.41	3	12.40	12.35	7	25,589	0.03%
2022/09/16	4	12.36	8.2	12.41	12.40	-4.1	25,776	-0.02%
2022/09/15	11	12.37	4	12.40	12.40	7	25,850	0.03%
2022/09/14	11.6	12.30	6	12.25	12.30	5.6	25,889	0.02%
2022/09/13	53.2	12.49	27.9	12.52	12.35	25.4	25,796	0.10%
2022/09/12	62.5	12.68	4	12.73	12.70	58.5	25,451	0.23%
2022/09/08	4	12.84	25.6	12.91	12.95	-21.6	25,411	-0.08%
2022/09/07	14.5	12.79	7.2	12.77	12.80	7.3	25,755	0.03%
2022/09/06	16	12.88	21.5	12.92	12.85	-5.5	25,666	-0.02%
2022/09/05	3	12.80	1	12.85	12.85	2	25,927	0.01%
2022/09/02	13	12.87	5	12.87	12.85	8	26,181	0.03%
2022/09/01	11.1	12.80	8	12.83	12.80	3.1	26,109	0.01%
2022/08/31	11	12.84	3	12.83	12.85	8	25,965	0.03%
2022/08/30	3.1	12.77	3	12.82	12.85	0.1	25,837	0.00%
2022/08/29	6.1	12.67	17	12.65	12.80	-11	25,673	-0.04%
2022/08/26	26	12.75	3	12.78	12.75	23	25,500	0.09%
2022/08/25	5	12.76	36	12.75	12.75	-31	25,546	-0.12%
2022/08/24	2.1	12.67	9	12.68	12.65	-6.9	25,672	-0.03%
2022/08/23	0	0.00	2	12.50	12.50	-2	25,666	-0.01%
2022/08/22	16	12.46	7	12.51	12.55	9	26,045	0.03%
2022/08/19	167	12.55	18	12.55	12.55	149	26,201	0.57%	大買/鉅額交易
2022/08/18	7	12.61	1	12.60	12.60	6	26,129	0.02%
2022/08/17	14	12.75	9	12.78	12.70	5	26,044	0.02%
2022/08/16	5	12.66	4	12.66	12.70	1	26,263	0.00%
2022/08/15	17	12.78	9	12.81	12.80	8	26,302	0.03%
2022/08/12	6	12.90	13	12.91	12.95	-7	25,890	-0.03%
2022/08/11	27	12.82	91	12.88	12.95	-64	25,664	-0.25%
2022/08/10	5	12.49	25	12.50	12.55	-20	25,217	-0.08%
2022/08/09	15	12.26	10	12.30	12.35	5	24,954	0.02%
2022/08/08	7	12.14	37	12.15	12.20	-30	25,289	-0.12%
2022/08/05	52	12.10	11	12.11	12.20	41	25,866	0.16%
2022/08/04	7.8	11.84	25	11.89	12.00	-17.2	26,426	-0.07%
2022/08/03	20	11.94	1	11.95	11.90	19	26,604	0.07%
2022/08/02	24.1	12.00	7	12.04	12.00	17.1	27,434	0.06%
2022/08/01	27	12.49	19	12.50	12.50	8	28,609	0.03%
2022/07/29	22	12.38	38	12.40	12.40	-16	28,753	-0.06%
2022/07/28	12	12.31	23	12.37	12.40	-11	29,063	-0.04%
2022/07/27	12	12.16	130	12.25	12.25	-118	28,714	-0.41%	大賣/鉅額交易
2022/07/26	19	12.14	10	12.19	12.20	9	28,726	0.03%
2022/07/25	9	12.11	8	12.09	12.20	1	28,886	0.00%
2022/07/22	19	11.94	24	11.88	12.00	-5	29,133	-0.02%
2022/07/21	3	11.72	4	11.75	11.80	-1	29,771	0.00%
2022/07/20	6	11.79	3	11.92	11.70	3	30,255	0.01%
2022/07/19	2	11.78	6	11.76	11.75	-4	31,332	-0.01%
2022/07/18	24	11.64	88.9	11.60	11.60	-64.9	33,225	-0.20%
2022/07/15	9	11.47	3	11.53	11.45	6	33,496	0.02%
2022/07/14	6	11.56	4	11.56	11.60	2	34,212	0.01%
2022/07/13	12	11.58	10	11.67	11.55	2	34,828	0.01%
2022/07/12	12.2	11.40	13.2	11.42	11.45	-1	36,695	0.00%
2022/07/11	7	11.51	9	11.53	11.50	-2	37,752	-0.01%
2022/07/08	4	11.51	23	11.50	11.50	-19	40,259	-0.05%
2022/07/07	8	11.31	13	11.34	11.35	-5	41,252	-0.01%
2022/07/06	7.1	11.39	5.2	11.32	11.30	1.9	43,611	0.00%
2022/07/05	4	11.45	8	11.51	11.55	-4	46,829	-0.01%
2022/07/04	21.1	11.29	16	11.36	11.35	5.1	49,139	0.01%
2022/07/01	23	11.35	22	11.31	11.30	1	52,166	0.00%
2022/06/30	18.1	11.65	2	11.78	11.55	16.1	53,085	0.03%
2022/06/29	6.2	11.70	9.3	11.77	11.80	-3.1	53,692	-0.01%
2022/06/28	16	11.77	14	11.78	11.75	2	54,521	0.00%
2022/06/27	7	11.87	18	11.91	11.85	-11	55,479	-0.02%
2022/06/24	20.2	11.80	22	11.85	11.80	-1.8	56,383	0.00%
2022/06/23	32.1	11.71	36	11.75	11.75	-3.9	57,833	-0.01%
2022/06/22	28.1	11.75	19.3	11.80	11.70	8.8	58,833	0.02%
2022/06/21	28.3	11.80	41	11.80	11.90	-12.7	59,701	-0.02%
2022/06/20	61	11.69	28	11.74	11.55	33	61,376	0.05%
2022/06/17	54.2	11.94	19	11.97	11.95	35.2	61,274	0.06%
2022/06/16	28	12.37	18	12.43	12.20	10	62,224	0.02%
2022/06/15	7	12.20	8	12.24	12.25	-1	63,451	0.00%
2022/06/14	13	12.14	21	12.14	12.20	-8	63,815	-0.01%
2022/06/13	23.1	11.98	14	12.00	12.00	9.1	63,799	0.01%
2022/06/10	20	12.13	8	12.15	12.15	12	63,772	0.02%
2022/06/09	15	12.17	6	12.18	12.20	9	63,967	0.01%
2022/06/08	9	12.14	7	12.17	12.15	2	64,113	0.00%
2022/06/07	11	12.10	12	12.12	12.10	-1	64,608	0.00%
2022/06/06	11	12.10	19.2	12.13	12.20	-8.2	65,264	-0.01%
2022/06/02	12	12.04	19.1	12.07	12.10	-7.1	66,074	-0.01%
2022/06/01	34	12.19	12	12.26	12.10	22	67,225	0.03%
2022/05/31	6	12.34	4	12.38	12.30	2	67,276	0.00%
2022/05/30	6	12.45	8	12.43	12.50	-2	67,580	0.00%
2022/05/27	2	12.23	22	12.24	12.30	-20	67,699	-0.03%
2022/05/26	12	12.08	11	12.14	12.10	1	68,364	0.00%
2022/05/25	10	12.00	7	12.06	12.10	3	69,034	0.00%
2022/05/24	19	12.19	23	12.19	12.10	-4	70,115	-0.01%
2022/05/23	14.1	11.97	12	11.99	12.05	2.1	70,133	0.00%
2022/05/20	4	12.00	7	12.02	12.00	-3	70,981	0.00%
2022/05/19	12	11.83	9	11.90	11.95	3	71,285	0.00%
2022/05/18	4	12.00	18.2	12.00	12.10	-14.2	71,812	-0.02%
2022/05/17	24	11.80	14	11.79	11.85	10	73,342	0.01%
2022/05/16	12	11.72	20.5	11.70	11.85	-8.5	73,675	-0.01%
2022/05/13	13	11.47	24.2	11.52	11.50	-11.2	73,941	-0.02%
2022/05/12	28.4	11.54	37.7	11.63	11.40	-9.3	75,124	-0.01%
2022/05/11	23.1	11.84	29	11.89	11.85	-5.9	76,703	-0.01%
2022/05/10	21	11.80	100.5	11.58	11.90	-79.5	76,668	-0.10%
2022/05/09	130.7	11.81	21	11.78	11.65	109.7	75,733	0.14%	大買/鉅額交易
2022/05/06	28	12.14	16	12.13	12.15	12	74,503	0.02%
2022/05/05	35.1	12.52	13.4	12.65	12.45	21.7	74,101	0.03%
2022/05/04	70.3	12.61	16	12.66	12.65	54.3	73,468	0.07%
2022/05/03	16	12.62	35.1	12.61	12.65	-19.1	73,638	-0.03%
2022/04/29	11	12.81	13	12.83	12.75	-2	73,948	0.00%
2022/04/28	17	12.61	15	12.69	12.70	2	73,954	0.00%
2022/04/27	48.8	12.63	17	12.63	12.60	31.8	73,848	0.04%
2022/04/26	15	12.86	123.3	12.96	12.90	-108.3	73,441	-0.15%	大賣/鉅額交易
2022/04/25	77.1	12.79	481.4	12.78	12.80	-404.3	73,357	-0.55%	大賣/鉅額交易
2022/04/22	592.5	13.09	144	12.91	13.15	448.5	72,550	0.62%	大買/大賣/鉅額交易
2022/04/21	149	12.47	31	12.49	12.50	118	71,267	0.17%	大買/鉅額交易
2022/04/20	51.2	12.46	111.5	12.47	12.70	-60.3	72,078	-0.08%	大賣/
2022/04/19	56	12.61	22	12.67	12.60	34	72,110	0.05%
2022/04/18	104	12.66	37.4	12.66	12.55	66.6	73,264	0.09%	大買/
2022/04/15	65.6	13.10	79.1	13.00	13.10	-13.5	71,864	-0.02%
2022/04/14	183.4	13.14	357.6	13.38	13.05	-174.1	71,552	-0.24%	大買/大賣/鉅額交易
2022/04/13	94.4	13.61	12	13.63	13.60	82.4	69,236	0.12%
2022/04/12	89	13.78	55	13.75	13.70	34	68,126	0.05%
2022/04/11	204.3	14.24	66	14.14	14.25	138.3	65,855	0.21%	大買/鉅額交易
2022/04/08	91	13.66	115	13.43	13.85	-24	62,694	-0.04%	大賣/
2022/04/07	103.2	13.50	230	13.44	13.20	-126.8	60,620	-0.21%	大買/大賣/鉅額交易
2022/04/06	134.2	13.39	36	13.16	13.40	98.2	57,848	0.17%	大買/
2022/04/01	50	12.96	14	12.96	12.95	36	56,666	0.06%
2022/03/31	27.4	12.85	42	12.92	12.85	-14.6	55,887	-0.03%
2022/03/30	52	12.81	36	12.80	12.85	16	55,075	0.03%
2022/03/29	69.3	12.91	8	12.93	12.90	61.3	54,101	0.11%
2022/03/28	278.6	12.70	166	12.59	12.95	112.6	53,147	0.21%	大買/大賣/鉅額交易
2022/03/25	44.3	12.57	29	12.58	12.60	15.3	51,543	0.03%
2022/03/24	32	12.72	20	12.72	12.75	12	50,376	0.02%
2022/03/23	299	12.49	58.1	12.65	12.70	240.9	49,443	0.49%	大買/鉅額交易
2022/03/22	31	12.11	12	12.15	12.20	19	47,518	0.04%
2022/03/21	28	12.01	19	12.04	12.10	9	46,878	0.02%
2022/03/18	22	11.79	44	11.77	11.75	-22	45,209	-0.05%
2022/03/17	11	11.45	26	11.41	11.45	-15	43,396	-0.03%
2022/03/16	1	11.30	5	11.25	11.30	-4	42,969	-0.01%
2022/03/15	17	11.20	12	11.21	11.30	5	42,664	0.01%
2022/03/14	22	11.25	13	11.20	11.25	9	42,591	0.02%
2022/03/11	101.1	11.15	8	11.15	11.15	93.1	42,403	0.22%	大買/
2022/03/10	2	11.20	1.2	11.20	11.20	0.8	42,316	0.00%
2022/03/09	125	10.95	8.2	11.00	10.95	116.8	41,911	0.28%	大買/鉅額交易
2022/03/08	27.4	10.78	31	10.79	10.75	-3.6	41,269	-0.01%
2022/03/07	26	10.92	2	10.90	10.95	24	40,489	0.06%
2022/03/04	15.5	11.26	109	11.30	11.25	-93.5	39,562	-0.24%	大賣/
2022/03/03	7	11.39	1	11.35	11.40	6	39,500	0.02%
2022/03/02	3	11.35	12	11.34	11.45	-9	39,333	-0.02%
2022/03/01	16	11.40	3	11.30	11.40	13	38,924	0.03%
2022/02/25	2.1	11.05	64.2	11.02	11.10	-62.1	38,241	-0.16%
2022/02/24	28	11.06	100	11.02	11.10	-72	37,697	-0.19%
2022/02/23	10	11.26	55	11.27	11.30	-45	36,765	-0.12%
2022/02/22	32	11.29	1.3	11.41	11.25	30.7	36,958	0.08%
2022/02/21	3.5	11.51	1.9	11.52	11.55	1.6	37,209	0.00%
2022/02/18	28	11.57	2.3	11.60	11.60	25.7	37,487	0.07%
2022/02/17	156	11.57	91	11.45	11.50	65	36,858	0.18%	大買/
2022/02/16	13	11.23	26	11.25	11.20	-13	35,204	-0.04%
2022/02/15	26	11.21	14	11.24	11.20	12	34,749	0.03%
2022/02/14	77	11.15	145	11.04	11.20	-68	33,942	-0.20%	大賣/
2022/02/11	18	11.04	193	11.04	11.15	-175	32,137	-0.54%	大賣/鉅額交易
2022/02/09	5	10.65	4	10.65	10.65	1	29,472	0.00%
2022/02/08	9	10.62	11.5	10.67	10.70	-2.5	29,376	-0.01%
2022/02/07	23	10.46	5.2	10.50	10.50	17.8	28,942	0.06%
2022/01/26	11.1	10.34	0	0.00	10.30	11.1	28,407	0.04%
2022/01/25	20	10.24	0	0.00	10.25	20	28,342	0.07%
2022/01/24	1	10.30	37.9	10.25	10.35	-36.9	28,096	-0.13%
2022/01/21	8.1	10.35	1	10.35	10.35	7.1	27,713	0.03%
2022/01/20	4.5	10.42	1.8	10.40	10.50	2.7	27,290	0.01%
2022/01/19	23.9	10.53	0	0.00	10.50	23.9	26,904	0.09%
2022/01/18	11.1	10.60	1	10.65	10.70	10.1	26,424	0.04%
2022/01/17	21.5	10.72	20	10.60	10.65	1.5	25,951	0.01%
2022/01/14	15.1	10.86	119	10.88	10.75	-103.9	25,421	-0.41%	大賣/鉅額交易
2022/01/13	6.8	10.64	127.2	10.58	10.85	-120.3	24,736	-0.49%	大賣/鉅額交易
2022/01/12	61	10.52	30.1	10.55	10.55	30.9	23,544	0.13%
2022/01/11	47	10.44	33.2	10.42	10.50	13.8	22,728	0.06%
2022/01/10	23	10.14	16	10.15	10.20	7	21,019	0.03%
2022/01/07	10	9.97	17.4	10.00	10.00	-7.4	20,423	-0.04%
2022/01/06	25	9.89	35	9.92	9.92	-10	19,555	-0.05%
2022/01/05	3	9.90	1	9.88	9.89	2	19,409	0.01%
2022/01/04	11	9.82	4	9.83	9.84	7	19,371	0.04%
2022/01/03	17.1	9.91	0	0.00	9.87	17.1	19,063	0.09%
2021/12/30	17.4	9.96	3	9.96	9.90	14.4	18,894	0.08%
2021/12/29	14.6	9.95	0	0.00	9.96	14.6	18,786	0.08%
2021/12/28	11	9.88	9.1	9.87	9.90	1.9	18,418	0.01%
2021/12/27	1	9.80	14.5	9.80	9.81	-13.5	18,088	-0.07%
2021/12/24	3	9.80	5	9.79	9.78	-2	18,340	-0.01%
2021/12/23	3	9.73	54	9.73	9.75	-51	18,275	-0.28%
2021/12/22	0	0.00	10	9.71	9.73	-10	18,373	-0.05%
2021/12/21	3	9.70	0.3	9.70	9.70	2.7	18,387	0.01%
2021/12/20	12.3	9.64	4	9.63	9.66	8.3	18,381	0.04%
2021/12/16	0.3	9.64	0	0.00	9.64	0.3	18,590	0.00%
2021/12/15	41	9.63	0	0.00	9.63	41	18,942	0.22%
2021/12/14	16.1	9.66	20.1	9.65	9.64	-4	19,213	-0.02%
2021/12/13	32.1	9.72	0	0.00	9.71	32.1	19,453	0.17%
2021/12/10	6	9.73	0	0.00	9.74	6	19,431	0.03%
2021/12/09	5	9.74	0	0.00	9.76	5	19,562	0.03%
2021/12/08	0	0.00	2	9.75	9.76	-2	19,575	-0.01%
2021/12/07	4.1	9.66	21	9.64	9.73	-16.9	19,505	-0.09%
2021/12/06	0	0.00	6	9.63	9.64	-6	19,782	-0.03%
2021/12/03	1	9.66	0	0.00	9.66	1	20,897	0.00%
2021/12/02	7.2	9.62	0	0.00	9.62	7.2	21,843	0.03%
2021/12/01	5	9.62	50	9.64	9.64	-45	22,729	-0.20%
2021/11/30	3	9.69	0	0.00	9.60	3	23,108	0.01%
2021/11/29	5.1	9.68	0	9.72	9.68	5.1	23,208	0.02%
2021/11/26	0.3	9.79	0	0.00	9.78	0.3	23,861	0.00%
2021/11/25	1	9.86	0	0.00	9.89	1	30,780	0.00%
2021/11/24	0	0.00	2	9.93	9.90	-2	31,431	-0.01%
2021/11/23	2	9.85	18	9.90	9.82	-16	32,004	-0.05%
2021/11/22	114	9.85	0.1	9.90	9.92	113.9	32,278	0.35%	大買/鉅額交易
2021/11/19	7	9.87	3	9.84	9.83	4	32,184	0.01%
2021/11/18	24	9.92	57	9.85	9.95	-33	32,082	-0.10%
2021/11/17	37	9.67	19	9.73	9.74	18	30,771	0.06%
2021/11/16	0	0.00	14.4	9.59	9.60	-14.4	30,073	-0.05%
2021/11/15	5	9.58	0.1	9.61	9.61	4.9	30,022	0.02%
2021/11/12	1	9.50	0.1	9.52	9.52	0.9	29,755	0.00%
2021/11/11	3	9.49	0	0.00	9.49	3	29,951	0.01%
2021/11/10	6	9.48	0	0.00	9.50	6	30,329	0.02%
2021/11/09	10	9.48	0	9.49	9.49	10	30,597	0.03%
2021/11/08	1	9.48	0	0.00	9.48	1	31,052	0.00%
2021/11/05	3	9.47	0	0.00	9.47	3	31,889	0.01%
2021/11/04	4.5	9.49	0	0.00	9.47	4.5	32,087	0.01%
2021/11/03	3	9.48	0	0.00	9.50	3	32,136	0.01%
2021/11/02	6	9.49	2.4	9.50	9.49	3.6	32,237	0.01%
2021/11/01	7	9.49	8.1	9.52	9.47	-1.1	32,168	0.00%
2021/10/29	1	9.47	2	9.52	9.46	-1	32,179	0.00%
2021/10/28	0	0.00	10.2	9.49	9.51	-10.2	32,125	-0.03%
2021/10/27	1	9.50	0.2	9.52	9.50	0.8	32,230	0.00%
2021/10/26	0	0.00	10.2	9.51	9.53	-10.2	32,177	-0.03%
2021/10/25	0.7	9.51	0	0.00	9.49	0.7	32,201	0.00%
2021/10/21	3	9.55	1	9.57	9.51	2	32,493	0.01%
2021/10/20	11.7	9.51	0	0.00	9.51	11.7	32,493	0.04%
2021/10/19	0	0.00	0.2	9.51	9.50	-0.2	32,557	0.00%
2021/10/18	2.3	9.52	0	0.00	9.50	2.3	32,598	0.01%
2021/10/15	0	0.00	1.8	9.50	9.50	-1.8	32,642	-0.01%
2021/10/14	12	9.44	5.4	9.45	9.44	6.6	32,675	0.02%
2021/10/13	1.2	9.49	0.2	9.49	9.44	1	32,887	0.00%
2021/10/12	1	9.42	3.2	9.50	9.49	-2.2	33,142	-0.01%
2021/10/08	20	9.50	1	9.49	9.50	19	33,033	0.06%
2021/10/06	0	0.00	7	9.45	9.47	-7	33,163	-0.02%
2021/10/04	1	9.44	42	9.48	9.47	-41	33,084	-0.12%
2021/10/01	4	9.44	0	0.00	9.46	4	33,206	0.01%
2021/09/28	6	9.57	0	0.00	9.59	6	32,969	0.02%
2021/09/27	0	0.00	9	9.57	9.55	-9	33,024	-0.03%
2021/09/24	2	9.57	3.7	9.61	9.59	-1.7	33,153	-0.01%
2021/09/23	11	9.54	6	9.52	9.59	5	33,048	0.02%
2021/09/22	3	9.43	0	0.00	9.43	3	32,859	0.01%
2021/09/16	1.7	9.68	57	9.64	9.70	-55.3	32,248	-0.17%
2021/09/15	1	9.53	5	9.55	9.55	-4	31,979	-0.01%
2021/09/14	0	0.00	30	9.55	9.56	-30	31,977	-0.09%
2021/09/10	1	9.46	7	9.46	9.45	-6	31,914	-0.02%
2021/09/09	6	9.42	8	9.46	9.40	-2	32,094	-0.01%
2021/09/08	15	9.48	0	0.00	9.44	15	31,733	0.05%
2021/09/07	82	9.80	0	0.00	9.82	82	30,699	0.27%
2021/09/06	10	9.81	0	0.00	9.78	10	29,785	0.03%
2021/09/03	23	9.72	0	0.00	9.74	23	28,869	0.08%
2021/09/02	30	9.67	0	0.00	9.67	30	28,384	0.11%
2021/08/31	22	9.68	0	0.00	9.69	22	27,120	0.08%
2021/08/30	7.9	9.67	2	9.65	9.75	5.9	19,958	0.03%
2021/08/27	1	9.60	0	0.00	9.56	1	19,212	0.01%
2021/08/26	0	0.00	0	9.55	9.54	0	18,482	0.00%
2021/08/25	1	9.60	0	0.00	9.60	1	18,123	0.01%
2021/08/24	2	9.54	0	0.00	9.59	2	17,924	0.01%
2021/08/23	2	9.62	0	0.00	9.61	2	17,600	0.01%
2021/08/19	0	0.00	0.4	9.62	9.62	-0.4	19,070	0.00%
2021/08/18	0	0.00	7	9.56	9.65	-7	19,009	-0.04%
2021/08/17	2	9.51	0	0.00	9.57	2	19,062	0.01%
2021/08/16	0	0.00	11	9.62	9.55	-11	18,842	-0.06%
2021/08/13	2	9.69	0	0.00	9.69	2	18,673	0.01%
2021/08/12	4	9.70	22	9.83	9.70	-18	18,627	-0.10%
2021/08/11	4	9.81	43.1	9.72	9.82	-39.1	18,506	-0.21%
2021/08/09	0.5	9.57	0	0.00	9.57	0.5	18,282	0.00%
2021/08/04	3	9.49	5	9.48	9.55	-2	19,830	-0.01%
2021/08/03	1	9.46	0	0.00	9.50	1	20,136	0.00%
2021/08/02	5	9.48	0	0.00	9.50	5	20,460	0.02%
2021/07/30	0	0.00	0.1	9.49	9.49	-0.1	20,546	0.00%
2021/07/29	0	0.00	3	9.49	9.48	-3	20,647	-0.01%
2021/07/28	1	9.45	0	0.00	9.46	1	20,734	0.00%
2021/07/23	5	9.60	0	0.00	9.59	5	21,324	0.02%
2021/07/22	10	9.59	4.1	9.60	9.60	5.9	21,426	0.03%
2021/07/21	0	0.00	19	9.54	9.54	-19	21,449	-0.09%
2021/07/20	0	0.00	2	9.55	9.54	-2	21,618	-0.01%
2021/07/19	0	0.00	20	9.62	9.63	-20	21,597	-0.09%
2021/07/16	17	9.56	4	9.52	9.56	13	21,899	0.06%
2021/07/14	0	0.00	4	9.45	9.46	-4	22,099	-0.02%
2021/07/12	0.4	9.50	25	9.50	9.49	-24.6	23,037	-0.11%
2021/07/09	5	9.47	1	9.47	9.48	4	22,974	0.02%
2021/07/08	1	9.45	0	0.00	9.48	1	23,047	0.00%
2021/07/05	1	9.43	0	0.00	9.46	1	23,258	0.00%
2021/07/02	9	9.40	0	0.00	9.40	9	23,253	0.04%
2021/07/01	13	9.41	22	9.43	9.42	-9	23,245	-0.04%
2021/06/30	2	9.44	6.2	9.45	9.45	-4.2	23,302	-0.02%
2021/06/29	2.3	9.44	10	9.43	9.43	-7.7	23,318	-0.03%
2021/06/28	0	0.00	32	9.46	9.46	-32	23,586	-0.14%
2021/06/25	0	0.00	10	9.46	9.44	-10	23,805	-0.04%
2021/06/22	15	9.39	5	9.39	9.38	10	23,842	0.04%
2021/06/21	23	9.39	0	0.00	9.36	23	23,768	0.10%
2021/06/18	36	9.42	1	9.42	9.40	35	23,606	0.15%
2021/06/17	1	9.44	0	0.00	9.45	1	23,321	0.00%
2021/06/16	2	9.45	6	9.46	9.45	-4	23,480	-0.02%
2021/06/15	1	9.47	0	0.00	9.49	1	23,388	0.00%
2021/06/11	5	9.50	10	9.50	9.51	-5	23,504	-0.02%
2021/06/08	0	0.00	35	9.47	9.48	-35	23,658	-0.15%
2021/06/07	6.2	9.50	0	0.00	9.51	6.2	23,796	0.03%
2021/06/04	0	0.00	20	9.58	9.61	-20	23,786	-0.08%
2021/06/03	0	0.00	0.1	9.68	9.65	-0.1	24,046	0.00%
2021/06/02	0	0.00	20.8	9.60	9.65	-20.8	23,997	-0.09%
2021/06/01	3.2	9.59	0	0.00	9.59	3.2	23,803	0.01%
2021/05/31	10	9.57	20	9.62	9.61	-10	23,956	-0.04%
2021/05/27	1	9.39	0	0.00	9.39	1	23,860	0.00%
2021/05/25	14.1	9.41	13	9.41	9.42	1.1	23,052	0.00%
2021/05/24	9.7	9.36	0	0.00	9.37	9.7	22,981	0.04%
2021/05/21	5	9.36	0	0.00	9.41	5	22,952	0.02%
2021/05/20	8.3	9.33	0	0.00	9.35	8.3	22,791	0.04%
2021/05/19	11	9.36	0	0.00	9.36	11	22,619	0.05%
2021/05/18	7	9.39	0	0.00	9.48	7	22,314	0.03%
2021/05/17	6	9.37	4	9.34	9.31	2	22,238	0.01%
2021/05/13	22	9.55	108	9.57	9.53	-86	21,612	-0.40%	大賣/
2021/05/12	27	9.68	30.1	9.93	9.64	-3.1	21,153	-0.01%
2021/05/11	11.1	9.99	6	9.96	9.95	5.1	19,954	0.03%
2021/05/10	0	0.00	20	10.10	10.15	-20	19,577	-0.10%
2021/05/07	0	0.00	3	10.00	9.99	-3	19,452	-0.02%
2021/05/05	2	9.92	1	9.91	9.90	1	19,256	0.01%
2021/05/04	2	9.90	4.4	10.00	9.83	-2.4	19,167	-0.01%
2021/05/03	7	10.10	15	10.12	10.05	-8	18,680	-0.04%
2021/04/29	2	10.20	0	0.00	10.20	2	18,676	0.01%
2021/04/28	0	0.00	3	10.15	10.15	-3	18,571	-0.02%
2021/04/26	0	0.00	3	10.12	10.20	-3	18,503	-0.02%
2021/04/23	1	10.05	6	10.05	10.05	-5	18,318	-0.03%
2021/04/22	5	10.15	0	0.00	10.10	5	18,307	0.03%
2021/04/21	3	10.05	0	0.00	10.05	3	17,748	0.02%
2021/04/20	15	10.12	10	10.13	10.20	5	17,597	0.03%
2021/04/19	15	10.13	66	10.07	10.20	-51	17,294	-0.29%
2021/04/16	5	9.94	0	0.00	9.97	5	16,507	0.03%
2021/04/14	7	9.82	20	9.79	9.80	-13	16,255	-0.08%
2021/04/13	2	9.88	10	9.89	9.85	-8	16,212	-0.05%
2021/04/12	1	9.81	10	9.81	9.88	-9	16,000	-0.06%
2021/04/09	115.3	9.77	70	9.77	9.77	45.3	15,884	0.29%	大買/
2021/04/08	7.9	9.80	1	9.81	9.80	6.9	15,897	0.04%
2021/04/06	0	9.91	1	9.86	9.87	-1	16,001	-0.01%
2021/04/01	5	9.90	13	9.90	9.93	-8	15,792	-0.05%
2021/03/31	13	9.97	6	9.95	9.96	7	15,638	0.04%
2021/03/30	18	10.02	8	10.00	10.00	10	15,260	0.07%
2021/03/29	2	9.97	3	9.95	9.98	-1	15,007	-0.01%
2021/03/26	7	9.85	11.2	9.84	9.86	-4.2	14,856	-0.03%
2021/03/25	7	9.81	0.6	9.82	9.82	6.4	14,973	0.04%
2021/03/24	1	9.76	0	0.00	9.76	1	15,066	0.01%
2021/03/23	0	0.00	6	9.76	9.73	-6	15,029	-0.04%
2021/03/19	2	9.69	0	0.00	9.69	2	15,238	0.01%
2021/03/18	1	9.78	0	0.00	9.76	1	15,139	0.01%
2021/03/16	1	9.80	6.1	9.85	9.87	-5.1	15,003	-0.03%
2021/03/12	1	9.67	0.6	9.75	9.75	0.4	15,253	0.00%
2021/03/11	10	9.78	5	9.79	9.73	5	15,310	0.03%
2021/03/10	5	9.70	0	0.00	9.70	5	15,122	0.03%
2021/03/09	0	9.57	6	9.63	9.63	-6	14,985	-0.04%
2021/03/08	35	9.56	14.4	9.54	9.52	20.6	14,772	0.14%
2021/03/05	0	0.00	9	9.51	9.55	-9	14,755	-0.06%
2021/03/04	6	9.46	0	0.00	9.54	6	15,234	0.04%
2021/03/03	0	0.00	18	9.54	9.61	-18	15,068	-0.12%
2021/03/02	4	9.50	0	0.00	9.40	4	14,804	0.03%
2021/02/26	113	9.49	0	0.00	9.47	113	14,663	0.77%	大買/鉅額交易
2021/02/25	5	9.66	0	0.00	9.68	5	14,092	0.04%
2021/02/24	0	9.57	0	0.00	9.59	0	13,992	0.00%
2021/02/23	0	9.51	5	9.51	9.56	-5	13,850	-0.04%
2021/02/22	0	9.48	12	9.47	9.45	-12	13,764	-0.09%
2021/02/19	1	9.38	0.2	9.47	9.47	0.8	13,731	0.01%
2021/02/17	0	9.41	0	0.00	9.44	0	13,765	0.00%
2021/02/05	0	0.00	10.2	9.35	9.29	-10.2	13,509	-0.08%
2021/02/04	2	9.24	3	9.29	9.29	-1	13,549	-0.01%
2021/02/02	2.5	9.25	0	0.00	9.25	2.5	14,162	0.02%
2021/02/01	10	9.22	0	0.00	9.23	10	14,241	0.07%
2021/01/29	34	9.17	0	0.00	9.10	34	14,235	0.24%
2021/01/28	8	9.22	0	0.00	9.21	8	13,922	0.06%
2021/01/27	20	9.26	0	0.00	9.26	20	13,776	0.15%
2021/01/26	11	9.29	0	0.00	9.28	11	13,733	0.08%
2021/01/25	1	9.36	0.5	9.36	9.36	0.5	13,666	0.00%
2021/01/22	7	9.27	0	0.00	9.26	7	13,710	0.05%
2021/01/21	1.2	9.35	7	9.37	9.34	-5.8	13,475	-0.04%
2021/01/20	10	9.40	0	0.00	9.35	10	13,317	0.08%
2021/01/19	10	9.52	6	9.50	9.48	4	12,957	0.03%
2021/01/18	10	9.49	0	0.00	9.47	10	12,963	0.08%
2021/01/15	7.8	9.57	0	0.00	9.56	7.8	12,782	0.06%
2021/01/13	10	9.70	7.4	9.71	9.65	2.6	12,669	0.02%
2021/01/12	5	9.69	0	0.00	9.64	5	12,630	0.04%
2021/01/11	0	0.00	45	9.80	9.80	-45	12,524	-0.36%
2021/01/08	4	9.71	7.2	9.68	9.75	-3.2	12,363	-0.03%
2021/01/06	2	9.65	3	9.69	9.64	-1	12,166	-0.01%
2021/01/05	0	0.00	5	9.69	9.73	-5	12,020	-0.04%
2021/01/04	0	0.00	1	9.74	9.71	-1	12,041	-0.01%
2020/12/31	0	0.00	17	9.71	9.73	-17	11,960	-0.14%
2020/12/30	0	0.00	27.3	9.63	9.69	-27.3	11,869	-0.23%
2020/12/29	8	9.58	0	0.00	9.59	8	11,584	0.07%
2020/12/25	1	9.58	5	9.59	9.58	-4	11,630	-0.03%
2020/12/24	0.4	9.57	5.1	9.58	9.58	-4.7	11,685	-0.04%
2020/12/23	10	9.52	0	0.00	9.50	10	11,787	0.08%
2020/12/22	29	9.56	1	9.56	9.52	28	11,791	0.24%
2020/12/21	1	9.57	0	0.00	9.61	1	12,034	0.01%
2020/12/18	11	9.43	1	9.57	9.43	10	12,087	0.08%
2020/12/17	0	0.00	15	9.58	9.57	-15	12,111	-0.12%
2020/12/16	1	9.58	0	0.00	9.59	1	12,281	0.01%
2020/12/15	10	9.49	0	0.00	9.48	10	12,309	0.08%
2020/12/11	42	9.59	0	0.00	9.61	42	12,125	0.35%
2020/12/10	18	9.58	15	9.60	9.60	3	12,017	0.02%
2020/12/09	10.1	9.53	5	9.53	9.53	5.1	11,917	0.04%
2020/12/08	16	9.70	3	9.72	9.67	13	11,665	0.11%
2020/12/07	17	9.86	0	0.00	9.86	17	11,400	0.15%
2020/12/04	7	9.88	0	0.00	9.88	7	11,377	0.06%
2020/12/03	0.2	9.87	0.2	9.87	9.87	0	11,349	0.00%
2020/12/01	0	0.00	10	9.87	9.91	-10	11,536	-0.09%
2020/11/26	0	9.90	0	0.00	9.90	0	11,696	0.00%
2020/11/25	4	9.88	0	0.00	9.88	4	12,227	0.03%
2020/11/19	0.5	9.87	0	0.00	9.85	0.5	12,323	0.00%
2020/11/18	0	0.00	0.1	9.89	9.93	-0.1	12,310	0.00%
2020/11/17	0	0.00	1	9.86	9.89	-1	12,298	-0.01%
2020/11/16	0	9.89	0	0.00	9.89	0	12,725	0.00%
2020/11/13	4	9.83	0.1	9.90	9.83	3.9	12,610	0.03%
2020/11/12	0	9.95	0	0.00	9.90	0	12,607	0.00%
2020/11/11	0	0.00	14.3	10.06	10.10	-14.3	12,516	-0.11%
2020/11/10	0	0.00	8.6	9.89	9.93	-8.6	12,177	-0.07%
2020/11/09	0.6	9.73	0	0.00	9.76	0.6	11,894	0.00%
2020/11/06	1.7	9.65	1	9.63	9.66	0.7	11,817	0.01%
2020/11/05	0.1	9.64	30	9.64	9.62	-29.9	11,868	-0.25%
2020/11/03	0.5	9.65	20	9.62	9.60	-19.6	12,020	-0.16%
2020/11/02	0	9.43	0	0.00	9.57	0	12,110	0.00%
2020/10/30	2	9.44	0	0.00	9.40	2	12,215	0.02%
2020/10/28	2.1	9.60	0	0.00	9.59	2.1	12,260	0.02%
2020/10/27	1	9.66	0	0.00	9.68	1	12,322	0.01%
2020/10/26	0.6	9.77	1	9.79	9.75	-0.5	12,402	0.00%
2020/10/23	0	0.00	1	9.52	9.63	-1	12,500	-0.01%
2020/10/19	0	0.00	1	9.56	9.57	-1	13,238	-0.01%
2020/10/16	1	9.55	0	0.00	9.55	1	13,925	0.01%
2020/10/15	2	9.56	0	0.00	9.57	2	14,678	0.01%
2020/10/14	11.1	9.61	0	0.00	9.63	11.1	15,015	0.07%
2020/10/13	2	9.67	0	0.00	9.67	2	15,231	0.01%
2020/10/08	11.8	9.78	2	9.83	9.79	9.8	15,562	0.06%
2020/10/06	0	0.00	11	9.75	9.78	-11	15,614	-0.07%
2020/10/05	1	9.70	0	0.00	9.69	1	15,734	0.01%
2020/09/30	0.4	9.60	0	0.00	9.54	0.4	15,781	0.00%
2020/09/29	60	9.58	0	0.00	9.55	60	15,895	0.38%
2020/09/28	7	9.53	1	9.59	9.56	6	16,090	0.04%
2020/09/25	2	9.30	0	0.00	9.33	2	16,178	0.01%
2020/09/24	47.5	9.28	15	9.29	9.21	32.5	16,178	0.20%
2020/09/23	23	9.53	4	9.58	9.52	19	15,949	0.12%
2020/09/22	21	9.65	23	9.64	9.63	-2	15,678	-0.01%
2020/09/21	32.5	9.84	0	0.00	9.78	32.5	15,532	0.21%
2020/09/18	2	9.86	0	0.00	9.87	2	15,476	0.01%
2020/09/17	2	9.85	0	0.00	9.87	2	15,425	0.01%
2020/09/16	13	9.87	50	9.89	9.86	-37	15,579	-0.24%
2020/09/15	0	0.00	3	9.89	9.90	-3	15,501	-0.02%
2020/09/14	4.1	9.90	0	0.00	9.89	4.1	15,719	0.03%
2020/09/10	1	9.93	0	0.00	9.95	1	15,778	0.01%
2020/09/09	5	9.89	16	9.95	9.90	-11	15,876	-0.07%
2020/09/08	4.2	9.98	1	9.95	9.98	3.2	16,085	0.02%
2020/09/07	5	9.89	0	0.00	9.93	5	16,374	0.03%
2020/09/04	7	9.87	20.5	9.87	9.87	-13.5	16,597	-0.08%
2020/09/03	25	9.87	0	0.00	9.92	25	16,620	0.15%
2020/09/02	17	9.92	0	0.00	9.91	17	16,552	0.10%
2020/09/01	5.3	9.99	0	0.00	9.97	5.3	16,624	0.03%
2020/08/31	18	10.00	0	0.00	10.00	18	16,532	0.11%
2020/08/28	0	0.00	10	10.05	10.05	-10	16,311	-0.06%
2020/08/27	0	0.00	1	10.05	10.05	-1	16,618	-0.01%
2020/08/26	0.4	10.10	0.1	10.10	10.10	0.3	16,673	0.00%
2020/08/25	0	0.00	1	10.05	10.05	-1	16,880	-0.01%
2020/08/21	13	10.05	0	0.00	10.10	13	17,590	0.07%
2020/08/20	15	10.00	2	10.00	10.00	13	17,626	0.07%
2020/08/14	0	0.00	1.2	10.06	10.15	-1.2	17,574	-0.01%
2020/08/12	5	10.10	0	0.00	10.10	5	17,686	0.03%
2020/08/11	20	10.15	0	0.00	10.10	20	17,703	0.11%
2020/08/10	0	0.00	1	10.20	10.20	-1	17,809	-0.01%
2020/08/07	27	10.11	0	0.00	10.10	27	17,786	0.15%
2020/08/06	6	10.14	0	0.00	10.15	6	17,849	0.03%
2020/08/05	18	10.04	0	0.00	10.05	18	17,961	0.10%
2020/08/04	6	10.05	0	0.00	10.05	6	18,197	0.03%
2020/08/03	9	10.04	2	10.00	10.00	7	18,131	0.04%
2020/07/31	0	0.00	1	10.10	10.10	-1	18,189	-0.01%
2020/07/29	8	10.15	0.6	10.20	10.10	7.4	18,256	0.04%
2020/07/28	4.6	10.11	0	0.00	10.10	4.6	18,338	0.03%
2020/07/27	7	10.21	1	10.25	10.15	6	18,541	0.03%
2020/07/24	8	10.39	0	0.00	10.35	8	18,667	0.04%
2020/07/23	4	10.50	0	0.00	10.45	4	18,661	0.02%
2020/07/22	40.1	10.52	10	10.55	10.60	30.1	18,583	0.16%
2020/07/21	10	11.05	23	11.10	11.15	-13	17,981	-0.07%
2020/07/20	2	11.05	6	11.10	11.10	-4	17,350	-0.02%
2020/07/17	12	11.10	4	11.09	11.10	8	17,135	0.05%
2020/07/16	5	11.10	5	11.10	11.10	0	17,182	0.00%
2020/07/14	21	11.00	0	0.00	10.95	21	17,162	0.12%
2020/07/13	36	11.01	5	11.01	11.00	31	17,447	0.18%
2020/07/09	13	11.09	0.8	11.05	11.05	12.2	17,843	0.07%
2020/07/08	0	0.00	3	11.10	11.15	-3	18,064	-0.02%
2020/07/07	2	11.00	1	11.00	11.00	1	18,325	0.01%
2020/07/03	0	0.00	6	10.95	10.90	-6	18,613	-0.03%
2020/07/01	2	10.85	0	0.00	10.85	2	19,013	0.01%
2020/06/30	7	10.80	0	0.00	10.80	7	19,193	0.04%
2020/06/29	2	10.75	0	0.00	10.75	2	19,503	0.01%
2020/06/24	3.2	10.85	0	0.00	10.85	3.2	19,721	0.02%
2020/06/22	1	10.85	101	10.87	10.90	-100	20,145	-0.50%	大賣/
2020/06/19	2	10.80	0	0.00	10.80	2	20,664	0.01%
2020/06/18	5	10.85	0	0.00	10.90	5	20,861	0.02%
2020/06/17	0	0.00	10	10.97	11.00	-10	21,170	-0.05%
2020/06/16	1	10.95	0	0.00	10.95	1	21,783	0.00%
2020/06/15	12.5	10.78	1	10.95	10.80	11.5	22,865	0.05%
2020/06/12	10	10.78	6	10.81	10.90	4	23,260	0.02%
2020/06/11	31	11.09	1	11.10	11.00	30	23,838	0.13%
2020/06/10	13	11.20	2	11.15	11.20	11	24,163	0.05%
2020/06/09	35	11.15	0	0.00	11.15	35	25,167	0.14%
2020/06/08	3	11.15	0	0.00	11.20	3	25,780	0.01%
2020/06/05	2	11.20	1	11.20	11.20	1	25,765	0.00%
2020/06/04	0	0.00	10	11.10	11.20	-10	26,450	-0.04%
2020/06/03	0	0.00	58	11.02	11.15	-58	27,285	-0.21%
2020/06/02	1	10.85	0	0.00	10.85	1	27,129	0.00%
2020/06/01	6	10.80	32	10.80	10.85	-26	27,072	-0.10%
2020/05/29	27.6	10.60	0	0.00	10.60	27.6	26,992	0.10%
2020/05/28	7	10.71	1	10.70	10.65	6	26,681	0.02%
2020/05/27	0	0.00	2	10.75	10.80	-2	27,044	-0.01%
2020/05/25	0.1	10.70	93.9	10.65	10.65	-93.7	27,340	-0.34%
2020/05/22	1	10.65	0	0.00	10.65	1	27,448	0.00%
2020/05/21	1	10.80	2	10.75	10.80	-1	27,603	0.00%
2020/05/19	0.1	10.75	0	0.00	10.75	0.1	28,154	0.00%
2020/05/18	3	10.60	0	0.00	10.60	3	28,191	0.01%
2020/05/15	5	10.60	10	10.75	10.60	-5	28,229	-0.02%
2020/05/14	1	10.70	0	0.00	10.70	1	28,086	0.00%
2020/05/13	10	10.75	0	0.00	10.70	10	28,045	0.04%
2020/05/12	71	10.74	2	10.75	10.75	69	28,035	0.25%
2020/05/11	0	0.00	53	10.88	10.85	-53	28,067	-0.19%
2020/05/08	57	10.60	0	0.00	10.60	57	27,904	0.20%
2020/05/07	2	10.55	0	0.00	10.60	2	28,301	0.01%
2020/05/06	5	10.52	0	0.00	10.55	5	28,191	0.02%
2020/05/05	10	10.65	0	0.00	10.55	10	28,282	0.04%
2020/05/04	12	10.60	22	10.60	10.55	-10	28,321	-0.04%
2020/04/30	6	10.80	14	10.80	10.85	-8	28,349	-0.03%
2020/04/29	20	10.60	86.1	10.59	10.65	-66.1	28,719	-0.23%
2020/04/28	0	0.00	9	10.35	10.35	-9	28,685	-0.03%
2020/04/27	0	0.00	90	10.27	10.30	-90	29,638	-0.30%
2020/04/24	0	0.00	40	10.15	10.15	-40	29,920	-0.13%
2020/04/23	2	10.15	0	0.00	10.25	2	30,030	0.01%
2020/04/22	16.1	10.06	75	10.10	10.15	-58.9	29,989	-0.20%
2020/04/21	58	10.19	40	10.10	10.10	18	29,929	0.06%
2020/04/20	2	10.38	35	10.40	10.35	-33	29,768	-0.11%
2020/04/17	8	10.54	20	10.65	10.50	-12	29,919	-0.04%
2020/04/16	3.1	10.50	14	10.40	10.55	-10.9	29,751	-0.04%
2020/04/15	3.1	10.57	63	10.61	10.65	-59.9	29,474	-0.20%
2020/04/14	19	10.37	1	10.20	10.45	18	29,437	0.06%
2020/04/13	44	10.21	0	0.00	10.20	44	29,348	0.15%
2020/04/10	15	10.42	11	10.21	10.45	4	29,087	0.01%
2020/04/09	3	9.89	12	10.00	10.05	-9	28,815	-0.03%
2020/04/08	7	9.72	0	0.00	9.84	7	28,381	0.02%
2020/04/07	6	9.71	0	0.00	9.72	6	28,152	0.02%
2020/04/06	75	9.48	0	0.00	9.59	75	27,910	0.27%
2020/04/01	55	9.60	5	9.62	9.58	50	28,151	0.18%
2020/03/31	15	9.63	1	9.60	9.69	14	27,994	0.05%
2020/03/30	3	9.62	0	0.00	9.68	3	27,578	0.01%
2020/03/27	33.2	9.91	0	0.00	9.86	33.2	27,234	0.12%
2020/03/26	20	9.74	0	0.00	9.72	20	26,820	0.07%
2020/03/25	15	9.80	20	9.78	9.80	-5	26,882	-0.02%
2020/03/24	18	9.42	0	0.00	9.30	18	26,531	0.07%
2020/03/23	23.1	8.99	0	0.00	9.00	23.1	26,312	0.09%
2020/03/20	5	9.37	1	9.10	9.46	4	26,101	0.02%
2020/03/19	36.1	8.83	10	8.80	8.61	26.1	25,510	0.10%
2020/03/18	16.1	9.58	6	9.74	9.48	10.1	24,421	0.04%
2020/03/17	17	9.75	0	0.00	9.73	17	23,846	0.07%
2020/03/16	19.5	10.09	0	0.00	10.00	19.5	22,979	0.08%
2020/03/13	24.2	10.00	29.3	10.23	10.30	-5.1	22,372	-0.02%
2020/03/12	26.1	10.81	0	0.00	10.70	26.1	21,272	0.12%
2020/03/11	9	11.24	12	11.25	11.20	-3	20,545	-0.01%
2020/03/10	16	11.01	0	0.00	11.20	16	20,254	0.08%
2020/03/09	62.1	11.42	2	11.60	11.30	60.1	19,438	0.31%
2020/03/06	8	11.80	10	11.95	11.80	-2	18,286	-0.01%
2020/03/04	31	11.88	0	0.00	11.90	31	18,257	0.17%
2020/03/03	6	11.93	0	0.00	11.90	6	18,140	0.03%
2020/03/02	25.1	11.81	12	11.80	11.80	13.1	18,055	0.07%
2020/02/27	1	12.00	0	0.00	12.00	1	17,920	0.01%
2020/02/26	6.1	12.06	10	12.05	12.05	-3.9	17,701	-0.02%
2020/02/25	16	12.00	0	0.00	12.05	16	17,525	0.09%
2020/02/24	6.1	12.09	0	0.00	12.10	6.1	17,463	0.03%
2020/02/21	53.1	12.13	0	0.00	12.15	53.1	17,300	0.31%
2020/02/20	4	12.26	0	0.00	12.25	4	16,697	0.02%
2020/02/19	5	12.25	2	12.20	12.30	3	16,645	0.02%
2020/02/18	0	0.00	21	12.15	12.25	-21	16,650	-0.13%
2020/02/12	3	12.17	1	12.15	12.15	2	17,307	0.01%
2020/02/11	9	12.20	0	0.00	12.15	9	17,243	0.05%
2020/02/10	25	12.12	5	12.10	12.20	20	17,214	0.12%
2020/02/07	0	12.40	0	0.00	12.30	0	17,079	0.00%
2020/02/06	5	12.40	5	12.40	12.45	0	17,108	0.00%
2020/02/05	3	12.27	0	0.00	12.30	3	17,096	0.02%
2020/02/04	5.5	12.24	0	0.00	12.30	5.5	17,042	0.03%
2020/02/03	28	12.04	0.1	12.20	12.10	27.9	17,173	0.16%
2020/01/31	25	12.39	0	0.00	12.35	25	16,566	0.15%
2020/01/30	45	12.37	11	12.35	12.30	34	16,285	0.21%
2020/01/20	7	12.75	32.8	12.75	12.75	-25.8	15,191	-0.17%
2020/01/17	0.8	12.65	0	0.00	12.65	0.8	14,756	0.01%
2020/01/15	5	12.55	0	0.00	12.50	5	14,593	0.03%
2020/01/14	5	12.60	0	0.00	12.60	5	14,515	0.03%
2020/01/13	113	12.55	0	0.00	12.60	113	14,462	0.78%	大買/鉅額交易
2020/01/10	27	12.48	0	0.00	12.50	27	14,313	0.19%
2020/01/09	4.1	12.46	1	12.45	12.45	3.1	14,208	0.02%
2020/01/08	13	12.44	1	12.45	12.40	12	14,297	0.08%
2020/01/07	1	12.50	0	0.00	12.50	1	13,964	0.01%
2020/01/06	0	0.00	1	12.60	12.55	-1	13,862	-0.01%
2020/01/03	4	12.63	0	0.00	12.65	4	13,910	0.03%
2020/01/02	0	0.00	4.1	12.60	12.60	-4.1	13,900	-0.03%
2019/12/27	3	12.65	7	12.64	12.60	-4	15,582	-0.03%
2019/12/26	3	12.55	0	0.00	12.55	3	15,811	0.02%
2019/12/25	0	0.00	120	12.60	12.55	-120	15,934	-0.75%	大賣/鉅額交易
2019/12/24	0	0.00	8	12.60	12.60	-8	16,059	-0.05%
2019/12/23	0	0.00	2	12.50	12.60	-2	16,221	-0.01%
2019/12/20	2	12.55	0	0.00	12.55	2	16,348	0.01%
2019/12/19	8	12.55	0	0.00	12.55	8	16,260	0.05%
2019/12/18	1	12.55	0	0.00	12.60	1	16,479	0.01%
2019/12/17	0	0.00	25	12.50	12.55	-25	16,753	-0.15%
2019/12/16	3	12.47	0	0.00	12.45	3	17,372	0.02%
2019/12/13	0	0.00	3	12.45	12.45	-3	17,457	-0.02%
2019/12/12	2	12.48	0	0.00	12.50	2	17,471	0.01%
2019/12/11	1	12.40	0	0.00	12.40	1	17,508	0.01%
2019/12/10	5	12.41	0	0.00	12.40	5	17,531	0.03%
2019/12/09	2.8	12.41	0	0.00	12.40	2.8	17,572	0.02%
2019/12/06	1.1	12.45	10	12.40	12.40	-8.9	17,780	-0.05%
2019/12/04	3	12.40	0	0.00	12.40	3	17,945	0.02%
2019/12/03	8	12.45	0	0.00	12.45	8	17,934	0.04%
2019/12/02	2	12.50	2	12.45	12.40	0	18,039	0.00%
2019/11/29	2	12.53	0	0.00	12.50	2	17,872	0.01%
2019/11/27	1	12.50	0	0.00	12.55	1	17,908	0.01%
2019/11/26	0	0.00	6	12.50	12.60	-6	17,876	-0.03%
2019/11/25	2	12.45	0	0.00	12.55	2	17,415	0.01%
2019/11/22	1	12.45	1	12.45	12.40	0	17,526	0.00%
2019/11/21	1	12.45	0	0.00	12.40	1	17,601	0.01%
2019/11/20	1	12.55	0	0.00	12.50	1	17,604	0.01%
2019/11/18	1	12.50	0	0.00	12.55	1	17,909	0.01%
2019/11/14	82	12.38	0	0.00	12.40	82	18,048	0.45%
2019/11/13	56	12.45	0	0.00	12.45	56	18,177	0.31%
2019/11/11	21	12.48	0	0.00	12.50	21	18,937	0.11%
2019/11/08	1	12.70	0.8	12.75	12.70	0.2	19,216	0.00%
2019/11/07	2	12.70	0	0.00	12.75	2	19,685	0.01%
2019/11/06	15	12.72	0	0.00	12.75	15	19,622	0.08%
2019/11/05	10	12.75	2	12.75	12.80	8	19,560	0.04%
2019/11/04	2	12.70	0	0.00	12.80	2	19,833	0.01%
2019/11/01	2	12.75	0	0.00	12.75	2	19,890	0.01%
2019/10/31	1	12.80	4	12.81	12.85	-3	20,106	-0.01%
2019/10/29	5.5	12.55	0	0.00	12.60	5.5	19,881	0.03%
2019/10/23	1	12.60	0	0.00	12.55	1	20,177	0.00%
2019/10/21	1	12.60	7	12.60	12.60	-6	20,245	-0.03%
2019/10/18	1	12.60	15	12.60	12.60	-14	20,224	-0.07%
2019/10/17	1.2	12.66	4	12.60	12.70	-2.8	20,182	-0.01%
2019/10/16	0	0.00	1	12.70	12.65	-1	20,374	0.00%
2019/10/15	10	12.65	0	0.00	12.65	10	20,423	0.05%
2019/10/08	17	12.60	0	0.00	12.60	17	20,706	0.08%
2019/10/04	12	12.54	0	0.00	12.55	12	20,633	0.06%
2019/10/03	9	12.54	797	12.50	12.55	-788	20,551	-3.83%	大賣/鉅額交易
2019/10/02	808.1	12.40	16	12.90	12.40	792.1	19,129	4.14%	大買/鉅額交易
2019/10/01	1	12.85	0.2	12.90	12.85	0.8	18,562	0.00%
2019/09/27	0	0.00	3.1	12.82	12.75	-3.1	18,647	-0.02%
2019/09/26	1	12.85	2	12.90	12.85	-1	19,772	-0.01%
2019/09/25	0	0.00	0.2	12.95	12.85	-0.2	21,143	0.00%
2019/09/23	23	12.82	11	12.81	12.80	12	21,062	0.06%
2019/09/20	2	12.85	1	13.00	13.00	1	20,802	0.00%
2019/09/19	11	12.65	10	12.64	12.75	1	20,400	0.00%
2019/09/18	2	12.40	5	12.38	12.45	-3	19,723	-0.02%
2019/09/12	1	12.30	0	0.00	12.25	1	20,284	0.00%
2019/09/11	0	0.00	2	12.30	12.30	-2	20,609	-0.01%
2019/09/09	7	12.25	0	0.00	12.25	7	20,857	0.03%
2019/09/06	5.5	12.30	0	0.00	12.25	5.5	20,924	0.03%
2019/09/05	2	12.30	13	12.30	12.35	-11	21,157	-0.05%
2019/09/04	7	12.20	0	0.00	12.25	7	22,128	0.03%
2019/08/30	0	0.00	6	12.25	12.30	-6	23,752	-0.03%
2019/08/29	6	12.20	0	0.00	12.20	6	24,257	0.02%
2019/08/28	0	0.00	4	12.20	12.25	-4	24,762	-0.02%
2019/08/27	10	12.10	3	12.10	12.05	7	25,238	0.03%
2019/08/26	14	12.05	0	0.00	12.05	14	25,454	0.06%
2019/08/23	4	12.20	0	0.00	12.20	4	25,491	0.02%
2019/08/22	16	12.26	0	0.00	12.30	16	25,413	0.06%
2019/08/21	8	12.33	0	0.00	12.30	8	25,569	0.03%
2019/08/20	0	0.00	5	12.55	12.45	-5	25,381	-0.02%
2019/08/16	3	12.40	0	0.00	12.50	3	25,381	0.01%
2019/08/15	6	12.53	0	0.00	12.50	6	25,253	0.02%
2019/08/14	9	12.66	8	12.61	12.65	1	25,443	0.00%
2019/08/13	24	13.40	0	0.00	13.40	24	24,937	0.10%
2019/08/12	34	13.39	153	13.40	13.50	-119	24,365	-0.49%	大賣/鉅額交易
2019/08/08	0	0.00	2	13.40	13.35	-2	23,843	-0.01%
2019/08/07	4.2	13.30	0	0.00	13.30	4.2	23,835	0.02%
2019/08/06	21	12.96	0	0.00	13.15	21	23,884	0.09%
2019/08/05	61	13.26	0	0.00	13.25	61	23,735	0.26%
2019/08/02	7.4	13.28	0	0.00	13.30	7.4	23,835	0.03%
2019/08/01	5	13.43	0	0.00	13.40	5	23,730	0.02%
2019/07/31	15	13.43	0	0.00	13.40	15	23,808	0.06%
2019/07/30	2	13.45	0	0.00	13.40	2	23,957	0.01%
2019/07/29	3	13.45	0	0.00	13.45	3	24,092	0.01%
2019/07/25	1	13.40	5	13.45	13.45	-4	24,450	-0.02%
2019/07/24	1	13.35	0	0.00	13.30	1	24,777	0.00%
2019/07/22	3	13.43	3	13.40	13.40	0	25,918	0.00%
2019/07/18	5	13.28	7	13.25	13.30	-2	26,096	-0.01%
2019/07/17	35	13.34	1	13.35	13.35	34	25,998	0.13%
2019/07/16	21	13.39	0	0.00	13.35	21	25,934	0.08%
2019/07/15	2	13.50	0	0.00	13.50	2	25,743	0.01%
2019/07/12	25	13.57	3.7	13.52	13.60	21.3	25,765	0.08%
2019/07/11	2	13.50	12	13.50	13.45	-10	25,828	-0.04%
2019/07/09	2	13.35	0	0.00	13.30	2	25,950	0.01%
2019/07/08	4	13.35	9	13.35	13.35	-5	26,083	-0.02%
2019/07/05	8	13.39	0	0.00	13.40	8	26,099	0.03%
2019/07/04	12	13.31	0	0.00	13.30	12	26,095	0.05%
2019/07/03	22	13.06	1	12.95	13.15	21	26,036	0.08%
2019/07/02	50	13.39	16	13.23	13.25	34	25,012	0.14%
2019/07/01	6	13.62	0	0.00	13.65	6	23,602	0.03%
2019/06/28	4	13.65	0	0.00	13.65	4	23,551	0.02%
2019/06/27	5	13.65	11	13.65	13.70	-6	23,814	-0.03%
2019/06/25	3	13.68	0	0.00	13.70	3	24,129	0.01%
2019/06/24	0	0.00	6	13.63	13.65	-6	24,432	-0.02%
2019/06/21	78	13.58	25	13.63	13.50	53	24,497	0.22%
2019/06/20	55	13.75	0	0.00	13.70	55	24,204	0.23%
2019/06/19	36	13.78	2	13.85	13.80	34	23,961	0.14%
2019/06/18	57	13.70	2	13.70	13.70	55	23,797	0.23%
2019/06/17	1	13.50	0	0.00	13.60	1	23,937	0.00%
2019/06/13	6.1	13.37	0	0.00	13.40	6.1	23,748	0.03%
2019/06/12	12	13.25	7	13.27	13.30	5	23,564	0.02%
2019/06/11	13	13.60	18	13.75	13.60	-5	22,669	-0.02%
2019/06/10	4	13.65	4	13.75	13.75	0	22,516	0.00%
2019/06/06	10	13.68	14	13.78	13.55	-4	22,198	-0.02%
2019/06/05	10	13.55	32.6	13.59	13.65	-22.6	21,558	-0.10%
2019/06/04	6.2	13.27	3	13.28	13.35	3.2	21,161	0.01%
2019/06/03	5	12.87	6	13.02	13.10	-1	21,471	0.00%
2019/05/31	19	12.95	7	13.00	12.95	12	21,664	0.06%
2019/05/30	3	12.65	0	0.00	12.75	3	21,342	0.01%
2019/05/29	1	12.65	0	0.00	12.70	1	21,378	0.00%
2019/05/28	5	12.65	11	12.70	12.65	-6	21,565	-0.03%
2019/05/27	10	12.65	21	12.65	12.65	-11	21,544	-0.05%
2019/05/24	20	12.65	0	0.00	12.65	20	22,314	0.09%
2019/05/23	6	12.58	5	12.60	12.60	1	22,460	0.00%
2019/05/22	0	0.00	20	12.70	12.75	-20	22,330	-0.09%
2019/05/21	15	12.65	4	12.66	12.70	11	22,286	0.05%
2019/05/20	5	12.50	0	0.00	12.45	5	21,829	0.02%
2019/05/17	6	12.40	0	0.00	12.35	6	21,715	0.03%
2019/05/16	41	12.44	0	0.00	12.40	41	21,671	0.19%
2019/05/14	3	12.35	0	0.00	12.40	3	22,276	0.01%
2019/05/13	10	12.50	1	12.45	12.45	9	22,088	0.04%
2019/05/10	21	12.57	2	12.70	12.50	19	21,997	0.09%
2019/05/06	55	12.49	0	0.00	12.50	55	21,399	0.26%
2019/05/03	3	12.65	0	0.00	12.60	3	21,137	0.01%
2019/05/02	6	12.75	1	12.75	12.75	5	20,837	0.02%
2019/04/30	3	12.75	37	12.71	12.75	-34	20,642	-0.16%
2019/04/29	5	12.55	9	12.59	12.65	-4	20,241	-0.02%
2019/04/26	5	12.15	0	0.00	12.20	5	19,491	0.03%
2019/04/24	0	0.00	7	12.00	12.00	-7	18,973	-0.04%
2019/04/23	4	11.95	0	0.00	11.95	4	19,051	0.02%
2019/04/19	6	11.90	0	0.00	11.90	6	18,949	0.03%
2019/04/18	14	11.86	0	0.00	11.90	14	18,964	0.07%
2019/04/17	13	11.93	0	0.00	11.95	13	19,003	0.07%
2019/04/16	1	11.95	0	0.00	11.95	1	18,879	0.01%
2019/04/15	12	12.01	1	11.95	11.95	11	18,844	0.06%
2019/04/12	9	11.97	0	0.00	12.00	9	18,753	0.05%
2019/04/11	1	12.05	0	0.00	12.05	1	18,572	0.01%
2019/04/10	2	12.00	0	0.00	12.10	2	18,496	0.01%
2019/04/08	17	12.04	0	0.00	12.05	17	18,303	0.09%
2019/04/03	0	0.00	30.3	12.05	12.10	-30.3	18,095	-0.17%
2019/04/02	1	12.05	0	0.00	12.00	1	18,020	0.01%
2019/03/29	15	11.80	2.7	11.88	12.00	12.3	17,538	0.07%
2019/03/28	1	11.80	0	0.00	11.80	1	17,402	0.01%
2019/03/27	2	11.80	0	0.00	11.80	2	17,282	0.01%
2019/03/26	2	11.70	0	0.00	11.70	2	17,075	0.01%
2019/03/25	55	11.65	0	0.00	11.70	55	17,207	0.32%
2019/03/22	15	11.75	0	0.00	11.80	15	17,118	0.09%
2019/03/21	1	11.75	1	11.75	11.80	0	17,114	0.00%
2019/03/20	11	11.84	0	0.00	11.85	11	17,059	0.06%
2019/03/19	2	11.90	0	0.00	11.90	2	16,686	0.01%
2019/03/18	0	0.00	2	11.90	11.95	-2	16,684	-0.01%
2019/03/14	0	0.00	10	11.85	11.85	-10	16,562	-0.06%
2019/03/13	1	11.80	0	0.00	11.90	1	16,603	0.01%
2019/03/12	1	11.95	0	0.00	11.95	1	16,423	0.01%
2019/03/11	50	11.85	0	0.00	11.85	50	16,506	0.30%
2019/03/08	10	11.80	1	11.80	11.75	9	16,446	0.05%
2019/03/07	5	11.98	2	12.03	11.85	3	16,474	0.02%
2019/03/06	3	11.75	1	11.70	11.75	2	15,875	0.01%
2019/03/05	0	0.00	12	11.40	11.40	-12	15,325	-0.08%
2019/02/27	0	0.00	0	11.40	11.35	0	15,300	0.00%
2019/02/25	11	11.36	1	11.35	11.45	10	14,936	0.07%
2019/02/21	0	0.00	10	11.25	11.25	-10	14,074	-0.07%
2019/02/19	0	0.00	1	11.25	11.25	-1	13,912	-0.01%
2019/02/15	2	11.25	0	0.00	11.20	2	14,233	0.01%
2019/02/14	0	0.00	12.9	11.25	11.25	-12.9	14,319	-0.09%
2019/02/13	10	11.10	0	0.00	11.05	10	13,880	0.07%
2019/02/12	2	11.10	1	11.10	11.10	1	13,905	0.01%
2019/02/11	3	11.05	0	0.00	11.10	3	14,328	0.02%
2019/01/30	2	11.00	0	0.00	11.05	2	14,660	0.01%
2019/01/23	2	10.80	0	0.00	10.80	2	14,890	0.01%
2019/01/22	0	0.00	2	10.80	10.80	-2	15,011	-0.01%
2019/01/21	0	0.00	13.9	10.90	10.90	-13.9	15,035	-0.09%
2019/01/10	0	0.00	7.2	10.80	10.80	-7.2	17,432	-0.04%
2019/01/07	20	10.50	0	0.00	10.60	20	18,151	0.11%
2019/01/03	0	0.00	1	10.40	10.40	-1	19,909	-0.01%
2019/01/02	2	10.35	0	0.00	10.30	2	20,286	0.01%
2018/12/27	1	10.30	2	10.35	10.40	-1	21,070	0.00%
2018/12/26	0	0.00	10	10.28	10.20	-10	21,371	-0.05%
2018/12/22	0	0.00	3	10.30	10.30	-3	22,284	-0.01%
2018/12/21	5	10.27	10.3	10.20	10.25	-5.3	22,630	-0.02%
2018/12/20	2	10.35	0	0.00	10.30	2	22,520	0.01%
2018/12/18	4	10.43	0	0.00	10.40	4	23,139	0.02%
2018/12/17	10	10.65	0	0.00	10.60	10	23,086	0.04%
2018/12/12	0	0.00	1	10.75	10.70	-1	23,488	0.00%
2018/12/07	2	10.65	1	10.70	10.65	1	24,708	0.00%
2018/12/06	2	10.60	0	0.00	10.60	2	24,943	0.01%
2018/11/30	1	10.60	3	10.55	10.55	-2	27,469	-0.01%
2018/11/28	3	10.60	0	0.00	10.65	3	29,189	0.01%
2018/11/27	0.1	10.55	0	0.00	10.50	0.1	29,697	0.00%
2018/11/26	10	10.60	0	0.00	10.50	10	30,269	0.03%
2018/11/20	1	10.60	0	0.00	10.60	1	31,617	0.00%
2018/11/19	0.1	10.70	1	10.75	10.75	-0.9	32,071	0.00%
2018/11/16	10	10.70	10	10.70	10.70	0	32,595	0.00%
2018/11/15	0	0.00	2	10.75	10.75	-2	33,629	-0.01%
2018/11/14	0	0.00	1	10.70	10.75	-1	34,115	0.00%
2018/11/13	0	0.00	4	10.60	10.60	-4	34,279	-0.01%
2018/11/09	2	10.65	2	10.55	10.55	0	34,413	0.00%
2018/11/08	0	0.00	4	10.65	10.65	-4	34,590	-0.01%
2018/11/07	0	0.00	19	10.41	10.50	-19	34,389	-0.06%
2018/11/02	1	10.20	0	0.00	10.25	1	35,425	0.00%
2018/10/31	0	0.00	0.1	10.20	10.20	-0.1	35,768	0.00%
2018/10/30	15	10.05	4	10.10	10.10	11	35,458	0.03%
2018/10/29	0	0.00	50	10.08	10.05	-50	35,505	-0.14%
2018/10/26	5	10.10	5	10.00	10.05	0	35,975	0.00%
2018/10/25	20	10.04	25	9.95	9.99	-5	35,847	-0.01%
2018/10/24	56	10.13	18.2	10.09	10.05	37.8	36,192	0.10%
2018/10/23	5	10.36	2.3	10.48	10.30	2.7	35,953	0.01%
2018/10/19	1	10.25	15	10.35	10.45	-14	36,142	-0.04%
2018/10/18	5	10.40	5	10.37	10.40	0	36,238	0.00%
2018/10/17	6.2	10.46	36	10.52	10.50	-29.8	36,104	-0.08%
2018/10/16	0.4	10.70	0	0.00	10.65	0.4	35,901	0.00%
2018/10/15	16	10.72	0	0.00	10.65	16	35,864	0.04%
2018/10/12	1	10.70	12	10.65	10.70	-11	35,651	-0.03%
2018/10/11	37	10.69	0	0.00	10.45	37	35,340	0.10%
2018/10/09	4	11.15	4	11.03	11.10	0	34,044	0.00%
2018/10/08	2	10.85	0	0.00	10.95	2	33,828	0.01%
2018/10/05	2	10.90	2	10.85	10.85	0	33,762	0.00%
2018/10/04	0.1	11.10	0	0.00	11.05	0.1	33,559	0.00%
2018/10/02	2	11.25	7	11.21	11.25	-5	33,764	-0.01%
2018/09/27	0	0.00	10	11.05	11.05	-10	34,050	-0.03%
2018/09/26	0	0.00	2	11.10	11.05	-2	34,116	-0.01%
2018/09/21	0	0.00	0.2	10.95	10.85	-0.2	34,225	0.00%
2018/09/20	0	0.00	0.2	10.95	10.95	-0.2	34,227	0.00%
2018/09/19	0	0.00	2	10.90	10.95	-2	34,239	-0.01%
2018/09/17	10	10.90	1	11.05	10.90	9	33,966	0.03%
2018/09/14	0	0.00	2	11.00	11.00	-2	33,661	-0.01%
2018/09/13	53	10.90	1	10.90	10.95	52	33,336	0.16%
2018/09/12	0	0.00	1	10.65	10.70	-1	32,950	0.00%
2018/09/11	23	10.55	17	10.51	10.55	6	32,807	0.02%
2018/09/07	26	10.71	37	10.68	10.65	-11	32,650	-0.03%
2018/09/06	5	10.49	14	10.54	10.55	-9	32,230	-0.03%
2018/09/05	34.1	11.12	0	0.00	11.10	34.1	30,621	0.11%
2018/09/04	1	11.20	0	0.00	11.20	1	29,357	0.00%
2018/09/03	0	0.00	7	11.20	11.20	-7	29,023	-0.02%
2018/08/31	2	11.10	0	0.00	11.10	2	28,851	0.01%
2018/08/30	5	11.14	0	0.00	11.10	5	28,746	0.02%
2018/08/29	0	0.00	44	11.20	11.20	-44	28,626	-0.15%
2018/08/28	11	11.24	0	0.00	11.20	11	28,523	0.04%
2018/08/27	3	11.22	7	11.15	11.25	-4	28,033	-0.01%
2018/08/24	14	10.94	0	0.00	11.05	14	27,687	0.05%
2018/08/23	20	10.94	43	11.02	11.00	-23	28,050	-0.08%
2018/08/22	15	10.95	49	11.00	11.00	-34	27,843	-0.12%
2018/08/21	0	0.00	13	10.70	10.80	-13	26,787	-0.05%
2018/08/20	0	0.00	5	10.47	10.55	-5	26,148	-0.02%
2018/08/17	1	10.40	0	0.00	10.40	1	25,796	0.00%
2018/08/16	99	10.35	99	10.30	10.35	0	25,640	0.00%
2018/08/14	8	10.35	0	0.00	10.45	8	25,459	0.03%
2018/08/10	1	10.35	11	10.45	10.45	-10	24,773	-0.04%
2018/08/08	1	10.25	0	0.00	10.25	1	24,152	0.00%
2018/08/07	0	0.00	1	10.25	10.20	-1	24,203	0.00%
2018/08/06	6	10.10	40.5	10.11	10.15	-34.5	24,187	-0.14%
2018/08/03	2	10.05	0	0.00	10.05	2	24,349	0.01%
2018/08/02	21	9.98	10	9.98	9.98	11	24,515	0.04%
2018/08/01	8	10.05	2	10.10	10.10	6	24,181	0.02%
2018/07/31	1	10.00	43	10.11	10.10	-42	24,097	-0.17%
2018/07/30	10	9.93	35	9.94	9.97	-25	23,304	-0.11%
2018/07/27	2	9.78	50	9.77	9.77	-48	23,027	-0.21%
2018/07/26	0	0.00	3	9.75	9.76	-3	22,896	-0.01%
2018/07/25	1	9.76	32.5	9.74	9.72	-31.5	22,881	-0.14%
2018/07/24	26	9.63	15	9.62	9.70	11	23,018	0.05%
2018/07/23	0	0.00	21	9.62	9.62	-21	22,788	-0.09%
2018/07/20	0	0.00	3	9.59	9.58	-3	22,650	-0.01%
2018/07/19	0	0.00	3	9.62	9.57	-3	22,668	-0.01%
2018/07/18	10	9.59	54	9.60	9.61	-44	22,716	-0.19%
2018/07/17	2	9.56	10	9.58	9.57	-8	22,769	-0.04%
2018/07/16	0	0.00	10	9.61	9.60	-10	22,807	-0.04%
2018/07/12	0	0.00	26	9.51	9.57	-26	22,632	-0.11%
2018/07/10	0	0.00	60	9.44	9.49	-60	22,451	-0.27%
2018/07/06	5	9.21	25	9.19	9.21	-20	21,646	-0.09%
2018/07/05	0	0.00	10	9.29	9.29	-10	21,957	-0.05%
2018/07/04	6	9.34	0	0.00	9.38	6	22,200	0.03%
2018/07/03	52	9.44	0	0.00	9.38	52	22,338	0.23%
2018/06/29	30	9.38	40	9.33	9.41	-10	21,560	-0.05%
2018/06/27	0.1	9.40	0	0.00	9.40	0.1	21,352	0.00%
2018/06/26	2	9.46	2	9.49	9.46	0	21,376	0.00%
2018/06/25	5	9.52	0	9.52	9.52	5	21,296	0.02%
2018/06/22	1	9.47	0	0.00	9.47	1	21,444	0.00%
2018/06/21	10	9.56	0	0.00	9.53	10	21,465	0.05%
2018/06/20	8	9.56	24	9.58	9.58	-16	21,763	-0.07%
2018/06/19	12	9.61	0	0.00	9.56	12	22,657	0.05%
2018/06/14	1	9.61	0	0.00	9.61	1	22,225	0.00%
2018/06/13	18.1	9.73	0	0.00	9.71	18.1	22,044	0.08%
2018/06/12	14	9.80	10	9.83	9.76	4	22,203	0.02%
2018/06/11	16	9.80	1	9.82	9.82	15	21,931	0.07%
2018/06/08	5	9.64	10	9.75	9.69	-5	21,642	-0.02%
2018/06/07	3	9.58	68	9.67	9.74	-65	21,194	-0.31%
2018/06/06	5	9.34	0	0.00	9.44	5	20,754	0.02%
2018/06/01	0	0.00	30	9.16	9.21	-30	20,048	-0.15%
2018/05/31	2.1	9.15	0	0.00	9.15	2.1	19,846	0.01%
2018/05/30	5	9.23	0	0.00	9.23	5	19,037	0.03%
2018/05/23	10	9.27	0	0.00	9.25	10	19,274	0.05%
2018/05/22	18	9.30	0	0.00	9.27	18	19,354	0.09%
2018/05/16	0	0.00	2	9.26	9.26	-2	19,189	-0.01%
2018/05/15	10	9.26	0	0.00	9.25	10	19,272	0.05%
2018/05/11	15	9.22	0	0.00	9.23	15	19,390	0.08%
2018/05/10	1	9.14	3	9.13	9.15	-2	19,006	-0.01%
2018/05/08	3	9.03	0	0.00	9.09	3	18,559	0.02%
2018/05/04	10	9.03	0	0.00	9.00	10	18,723	0.05%
2018/05/03	8.1	9.09	14	9.09	9.06	-5.9	18,445	-0.03%
2018/05/02	0.1	9.12	34	9.10	9.12	-33.9	18,453	-0.18%
2018/04/30	33	9.08	43	9.04	9.12	-10	18,541	-0.05%
2018/04/27	0	0.00	139	8.90	8.95	-139	18,152	-0.77%	大賣/鉅額交易
2018/04/26	0.4	8.88	36	8.89	8.87	-35.6	18,176	-0.20%
2018/04/25	2	8.89	54	8.89	8.89	-52	18,161	-0.29%
2018/04/24	0	0.00	43	8.92	8.92	-43	18,177	-0.24%
2018/04/23	0	0.00	5	8.92	8.93	-5	18,153	-0.03%
2018/04/20	14.6	8.87	22	8.87	8.88	-7.4	17,996	-0.04%
2018/04/19	0	0.00	27	8.84	8.85	-27	18,314	-0.15%
2018/04/18	0	0.00	99	8.82	8.82	-99	18,518	-0.53%
2018/04/17	10	8.81	0	0.00	8.82	10	18,516	0.05%
2018/04/16	2	8.85	2	8.87	8.87	0	18,549	0.00%
2018/04/13	2	8.88	0	0.00	8.87	2	18,467	0.01%
2018/04/12	3	8.85	0	0.00	8.89	3	18,466	0.02%
2018/04/11	11	8.92	17	8.94	8.90	-6	18,271	-0.03%
2018/04/10	29	8.79	8	8.84	8.84	21	17,584	0.12%
2018/04/09	0	0.00	0.2	8.71	8.71	-0.2	16,977	0.00%
2018/04/03	19	8.70	0	0.00	8.71	19	16,589	0.11%
2018/03/31	18	8.73	0	0.00	8.72	18	16,314	0.11%
2018/03/30	13.1	8.71	0	0.00	8.72	13.1	16,185	0.08%
2018/03/29	17	8.69	0	0.00	8.70	17	15,882	0.11%
2018/03/28	9	8.69	0	0.00	8.69	9	15,649	0.06%
2018/03/27	6	8.73	0	0.00	8.72	6	15,439	0.04%
2018/03/26	3.1	8.71	0	0.00	8.70	3.1	15,193	0.02%
2018/03/23	4.2	8.71	0	0.00	8.73	4.2	14,992	0.03%
2018/03/22	4	8.77	0	0.00	8.78	4	14,498	0.03%
2018/03/12	0	0.00	6.8	8.69	8.69	-6.8	12,574	-0.05%
2018/03/07	0	0.00	30	8.58	8.60	-30	12,551	-0.24%
2018/02/27	0.1	8.64	0	0.00	8.64	0.1	12,664	0.00%
2018/02/23	0.1	8.73	0	0.00	8.73	0.1	12,346	0.00%
2018/02/22	12	8.67	0	0.00	8.70	12	12,152	0.10%
2018/02/21	0	0.00	10	8.53	8.59	-10	12,009	-0.08%
2018/02/06	11	8.33	0	0.00	8.36	11	11,065	0.10%
2018/02/05	5	8.54	5	8.57	8.59	0	10,558	0.00%
2018/01/19	0	0.00	13	8.83	8.84	-13	9,088	-0.14%
2018/01/17	0	0.00	6	8.79	8.82	-6	8,829	-0.07%
2018/01/16	0	0.00	20	8.70	8.78	-20	8,638	-0.23%
2018/01/15	10	8.78	0	0.00	8.74	10	8,494	0.12%
2018/01/09	0	0.00	11	8.51	8.49	-11	7,385	-0.15%
2018/01/08	0	0.00	12	8.53	8.50	-12	7,520	-0.16%
2018/01/05	0	0.00	3	8.42	8.44	-3	7,331	-0.04%