中石化 (1314)-美好-泰山券商分點個股進出

台股 » 個股 » 中石化 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中石化

(1314)

可現股當沖

股價
10.30
漲跌
▲0.25
漲幅
+2.49%
成交量
19,335張
產業
上市塑膠類股
1164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

中石化 (1314)籌碼相關－美好-泰山券商分點個股進出

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

美好-泰山券商分點個股進出
美好-泰山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
2024/05/28	0	0.00	12	10.17	10.30	-12	32,369	-0.04%
2024/05/27	15	10.00	0	0.00	10.05	15	32,223	0.05%
2024/05/23	19	10.00	1	10.05	10.00	18	31,894	0.06%
2024/05/22	1	10.20	6	10.19	10.15	-5	31,478	-0.02%
2024/05/21	11	10.20	0	0.00	10.15	11	31,336	0.04%
2024/05/17	5	10.45	5	10.65	10.45	0	30,892	0.00%
2024/05/16	2	10.50	2.1	10.50	10.45	-0.1	30,642	0.00%
2024/05/15	11	10.50	0	0.00	10.35	11	30,412	0.04%
2024/05/14	2	10.50	0	0.00	10.55	2	30,138	0.01%
2024/05/13	0	0.00	5	10.65	10.50	-5	29,884	-0.02%
2024/05/10	10	10.35	1	10.40	10.35	9	29,491	0.03%
2024/05/09	4	10.46	0	0.00	10.35	4	29,089	0.01%
2024/05/08	25	10.86	10.1	10.60	10.60	14.9	28,497	0.05%
2024/05/07	22	10.99	3	11.15	10.90	19	27,661	0.07%
2024/05/06	16	11.39	13.5	11.41	11.25	2.5	26,589	0.01%
2024/05/03	16	11.28	4	11.31	11.35	12	25,824	0.05%
2024/05/02	21	11.57	37.1	11.64	11.45	-16.1	24,542	-0.07%
2024/04/30	73	11.33	14	11.27	11.25	59	21,584	0.27%
2024/04/29	40.1	11.02	192	11.06	11.25	-152	18,408	-0.83%	大賣/鉅額交易
2024/04/26	11	10.40	12	10.27	10.25	-1	15,353	-0.01%
2024/04/24	0	0.00	6	10.19	10.15	-6	14,490	-0.04%
2024/04/23	0	0.00	3	10.20	10.25	-3	14,496	-0.02%
2024/04/22	25	10.26	28.6	10.19	10.20	-3.6	14,206	-0.03%
2024/04/18	0	0.00	16	9.87	9.93	-16	11,877	-0.13%
2024/04/17	0	0.00	6	9.56	9.60	-6	11,417	-0.05%
2024/04/16	4	9.46	0	0.00	9.41	4	11,430	0.03%
2024/04/12	0	0.00	2	9.63	9.63	-2	11,027	-0.02%
2024/04/09	2	9.89	7	9.92	9.82	-5	10,542	-0.05%
2024/04/08	0	0.00	31	9.49	9.59	-31	9,675	-0.32%
2024/04/03	1	9.52	0	0.00	9.48	1	9,565	0.01%
2024/04/02	0	0.00	7	9.58	9.60	-7	9,463	-0.07%
2024/04/01	0	0.00	1	9.48	9.48	-1	9,240	-0.01%
2024/03/28	1	9.44	0	0.00	9.43	1	9,329	0.01%
2024/03/27	0	0.00	2	9.49	9.57	-2	9,510	-0.02%
2024/03/26	4	9.43	0	0.00	9.36	4	9,929	0.04%
2024/03/22	0	0.00	10	9.42	9.41	-10	9,917	-0.10%
2024/03/21	0	0.00	9	9.40	9.43	-9	9,907	-0.09%
2024/03/20	0	0.00	2.1	9.34	9.35	-2.1	9,885	-0.02%
2024/03/18	3	9.16	2	9.23	9.21	1	9,944	0.01%
2024/03/15	1	9.17	0	0.00	9.13	1	9,966	0.01%
2024/03/13	2	9.21	0	0.00	9.20	2	9,771	0.02%
2024/03/12	0	0.00	7	9.31	9.30	-7	9,745	-0.07%
2024/03/11	1	9.18	0	0.00	9.22	1	9,677	0.01%
2024/03/08	6	9.20	1.4	9.19	9.19	4.6	9,697	0.05%
2024/03/07	1	9.24	38.1	9.25	9.24	-37.1	9,577	-0.39%
2024/03/06	15	9.30	0	0.00	9.30	15	9,416	0.16%
2024/03/05	2	9.30	14.2	9.31	9.30	-12.2	9,397	-0.13%
2024/03/04	2	9.32	0	0.00	9.32	2	9,395	0.02%
2024/02/27	6	9.45	0	0.00	9.44	6	9,197	0.07%
2024/02/26	0	0.00	2	9.52	9.49	-2	9,101	-0.02%
2024/02/23	0.7	9.52	0	0.00	9.50	0.7	9,029	0.01%
2024/02/22	4	9.57	0	0.00	9.51	4	9,048	0.04%
2024/02/21	1	9.63	0	0.00	9.56	1	9,073	0.01%
2024/02/20	2	9.73	8	9.70	9.70	-6	8,995	-0.07%
2024/02/19	1	9.70	0	0.00	9.78	1	9,038	0.01%
2024/02/16	0	0.00	5.1	9.58	9.58	-5.1	8,936	-0.06%
2024/02/05	4	9.34	0	0.00	9.39	4	8,913	0.04%
2024/02/02	1	9.41	0	0.00	9.41	1	8,973	0.01%
2024/01/30	20	9.51	5	9.55	9.45	15	9,609	0.16%
2024/01/25	0	0.00	10	9.44	9.46	-10	9,940	-0.10%
2024/01/24	1	9.43	0	0.00	9.44	1	10,344	0.01%
2024/01/23	0	0.00	4	9.44	9.47	-4	10,521	-0.04%
2024/01/19	0	0.00	1.7	9.27	9.29	-1.7	10,730	-0.02%
2024/01/18	0	0.00	10	9.21	9.23	-10	10,836	-0.09%
2024/01/16	1	9.50	0	0.00	9.49	1	10,799	0.01%
2024/01/10	1	9.78	4	9.71	9.71	-3	11,693	-0.03%
2024/01/09	1	9.87	0	0.00	9.82	1	12,329	0.01%
2024/01/08	0	0.00	6	9.98	10.00	-6	14,313	-0.04%
2024/01/05	1	9.81	0	0.00	9.86	1	15,227	0.01%
2024/01/04	0	0.00	3	9.86	9.80	-3	15,357	-0.02%
2024/01/03	1	9.71	0	0.00	9.80	1	15,199	0.01%
2023/12/28	1	9.82	0	0.00	9.77	1	15,163	0.01%
2023/12/27	1	9.84	0	0.00	9.82	1	15,132	0.01%
2023/12/26	1	9.72	2	9.80	9.75	-1	15,049	-0.01%
2023/12/25	2	9.70	0	0.00	9.67	2	14,997	0.01%
2023/12/22	4	9.82	0	0.00	9.77	4	14,922	0.03%
2023/12/21	68	10.08	34	9.99	9.99	34	14,589	0.23%
2023/12/20	5	9.79	2	9.88	9.88	3	13,894	0.02%
2023/12/19	1	9.77	0	0.00	9.74	1	13,813	0.01%
2023/12/18	2	9.78	2	9.90	9.78	0	13,832	0.00%
2023/12/15	0	0.00	2	9.88	9.84	-2	13,792	-0.01%
2023/12/14	2	9.76	0	0.00	9.76	2	13,660	0.01%
2023/12/13	0	0.00	4	9.85	9.80	-4	13,588	-0.03%
2023/12/12	21	9.62	25	9.62	9.62	-4	13,548	-0.03%
2023/12/11	1	9.64	0	0.00	9.66	1	13,661	0.01%
2023/12/08	2	9.68	0	0.00	9.68	2	13,804	0.01%
2023/12/06	1	9.73	0	0.00	9.73	1	13,790	0.01%
2023/12/05	3	9.75	0	0.00	9.74	3	13,759	0.02%
2023/12/04	0	0.00	0.2	9.82	9.81	-0.2	13,698	0.00%
2023/12/01	0	0.00	0.1	9.83	9.80	-0.1	13,698	0.00%
2023/11/30	0	0.00	0.1	9.87	9.81	-0.1	13,744	0.00%
2023/11/29	7	9.88	2.1	9.99	9.86	4.9	13,876	0.04%
2023/11/27	1	9.82	0.5	9.85	9.79	0.5	13,872	0.00%
2023/11/20	0	0.00	0.4	9.94	9.90	-0.4	13,768	0.00%
2023/11/17	20	10.00	0	0.00	10.00	20	13,724	0.15%
2023/11/16	0	0.00	3	10.03	10.00	-3	13,676	-0.02%
2023/11/15	0	0.00	2	9.92	9.90	-2	13,567	-0.01%
2023/11/14	0	0.00	1	9.75	9.78	-1	13,492	-0.01%
2023/11/13	1	9.70	0	0.00	9.67	1	13,561	0.01%
2023/11/10	6	9.70	0	0.00	9.71	6	13,518	0.04%
2023/11/09	10	9.76	0	0.00	9.74	10	13,439	0.07%
2023/11/08	2	10.10	0	0.00	10.05	2	13,084	0.02%
2023/11/07	1	10.15	0	0.00	10.15	1	12,919	0.01%
2023/11/06	0.1	10.20	6	10.25	10.25	-6	12,908	-0.05%
2023/11/03	0	0.00	0.6	10.25	10.20	-0.6	12,833	0.00%
2023/11/02	2	10.30	0	0.00	10.25	2	12,764	0.02%
2023/11/01	0	0.00	9	10.32	10.30	-9	12,708	-0.07%
2023/10/31	1	10.20	1	10.30	10.15	0	12,480	0.00%
2023/10/30	0	0.00	10	10.20	10.25	-10	13,061	-0.08%
2023/10/26	1	10.10	0	0.00	10.10	1	12,949	0.01%
2023/10/24	0	0.00	1	10.30	10.20	-1	12,889	-0.01%
2023/10/23	0	0.00	0	10.25	10.25	0	12,677	0.00%
2023/10/20	12	10.10	0	0.00	10.10	12	12,584	0.10%
2023/10/19	0	0.00	5	10.30	10.25	-5	12,414	-0.04%
2023/10/18	8	10.04	1	10.20	10.20	7	12,125	0.06%
2023/10/17	1	10.15	3	10.25	10.30	-2	11,590	-0.02%
2023/10/16	60	10.49	55	10.50	10.35	5	10,909	0.05%
2023/10/13	5	10.06	9	10.00	10.05	-4	8,899	-0.04%
2023/10/12	0	0.00	6	9.60	9.60	-6	7,766	-0.08%
2023/10/05	0	0.00	10	9.33	9.32	-10	7,934	-0.13%
2023/10/04	1	9.29	10	9.29	9.29	-9	7,893	-0.11%
2023/10/03	0	0.00	2	9.42	9.39	-2	7,908	-0.03%
2023/09/27	2	9.32	0	0.00	9.31	2	8,269	0.02%
2023/09/26	2	9.44	0	0.00	9.43	2	8,339	0.02%
2023/09/21	2	9.57	0	0.00	9.47	2	8,459	0.02%
2023/09/18	2	9.69	0	0.00	9.70	2	8,476	0.02%
2023/09/15	20	9.73	21	9.82	9.73	-1	8,498	-0.01%
2023/09/14	1	9.80	19	9.82	9.78	-18	8,353	-0.22%
2023/09/13	0	0.00	2	9.69	9.70	-2	8,177	-0.02%
2023/09/12	0	0.00	2	9.59	9.52	-2	8,094	-0.02%
2023/09/07	2	9.48	0	0.00	9.46	2	8,270	0.02%
2023/09/06	2	9.59	0	0.00	9.54	2	8,304	0.02%
2023/09/04	5	9.58	43	9.68	9.69	-38	8,381	-0.45%
2023/09/01	0	0.00	7	9.57	9.54	-7	8,294	-0.08%
2023/08/29	0.2	9.30	0	0.00	9.30	0.2	8,761	0.00%
2023/08/21	12	9.24	0	0.00	9.22	12	9,238	0.13%
2023/08/14	0	0.00	60	9.42	9.32	-60	9,317	-0.64%
2023/08/10	3	9.43	15	9.47	9.41	-12	9,367	-0.13%
2023/08/09	1	9.51	10	9.61	9.52	-9	9,429	-0.10%
2023/08/08	2	9.56	5	9.56	9.56	-3	9,534	-0.03%
2023/08/04	4	9.54	22	9.57	9.74	-18	9,544	-0.19%
2023/08/02	47	9.68	8	9.65	9.66	39	9,483	0.41%
2023/08/01	0.5	9.41	0	0.00	9.42	0.5	8,810	0.01%
2023/07/31	2	9.41	2	9.52	9.39	0	8,821	0.00%
2023/07/28	0.5	9.40	0	0.00	9.38	0.5	8,745	0.01%
2023/07/27	0	0.00	2	9.42	9.49	-2	8,795	-0.02%
2023/07/25	2	9.29	300	9.25	9.25	-298	8,820	-3.38%	大賣/鉅額交易
2023/07/24	50	9.31	30	9.29	9.26	20	8,737	0.23%
2023/07/19	2	9.41	0	0.00	9.31	2	9,117	0.02%
2023/07/18	0	0.00	10	9.43	9.39	-10	9,154	-0.11%
2023/07/17	2	9.36	60	9.31	9.39	-58	9,290	-0.62%
2023/07/13	3	9.33	0	0.00	9.35	3	9,296	0.03%
2023/07/12	2	9.46	0	0.00	9.45	2	9,254	0.02%
2023/07/10	0	0.00	10	9.53	9.57	-10	9,706	-0.10%
2023/07/07	4	9.51	0	0.00	9.52	4	9,770	0.04%
2023/07/06	3	9.63	20	9.61	9.62	-17	9,764	-0.17%
2023/07/05	0	0.00	2	9.72	9.68	-2	9,678	-0.02%
2023/07/04	7	9.73	100	9.76	9.73	-93	9,583	-0.97%
2023/07/03	4	9.82	0	0.00	9.79	4	9,477	0.04%
2023/06/30	3	9.78	3	9.80	9.80	0	9,432	0.00%
2023/06/29	5	9.76	0	0.00	9.76	5	9,437	0.05%
2023/06/28	0	0.00	20	9.80	9.76	-20	9,388	-0.21%
2023/06/27	4	9.80	0	0.00	9.78	4	9,351	0.04%
2023/06/26	12	9.85	0	0.00	9.86	12	9,304	0.13%
2023/06/21	3	9.86	0	0.00	9.88	3	9,320	0.03%
2023/06/20	0	0.00	0.2	9.88	9.87	-0.2	9,288	0.00%
2023/06/16	0	0.00	2	9.85	9.84	-2	9,321	-0.02%
2023/06/15	3	9.82	0	0.00	9.82	3	9,265	0.03%
2023/06/14	2.5	9.82	0	0.00	9.83	2.5	9,287	0.03%
2023/06/13	2	9.89	265	9.85	9.86	-263	9,379	-2.80%	大賣/鉅額交易
2023/06/12	5	9.90	10	9.90	9.89	-5	9,492	-0.05%
2023/06/09	12	9.95	2	9.94	9.94	10	9,570	0.10%
2023/06/08	18	9.99	0	0.00	9.98	18	9,635	0.19%
2023/06/06	3	9.98	0	0.00	9.98	3	9,649	0.03%
2023/06/05	295	9.94	12	9.94	10.00	283	9,478	2.99%	大買/鉅額交易
2023/06/02	0	0.00	4.2	9.78	9.78	-4.2	9,215	-0.05%
2023/05/31	0.5	9.79	2	9.79	9.80	-1.5	9,256	-0.02%
2023/05/30	2	9.70	0	0.00	9.70	2	9,138	0.02%
2023/05/29	0	0.00	5	9.77	9.72	-5	9,163	-0.05%
2023/05/26	6	9.78	0	0.00	9.75	6	9,068	0.07%
2023/05/24	0	0.00	2	9.92	9.91	-2	9,089	-0.02%
2023/05/18	0	0.00	10	9.86	9.84	-10	9,154	-0.11%
2023/05/16	3	9.81	0.5	9.86	9.87	2.5	9,096	0.03%
2023/05/15	21	9.85	21	9.89	9.81	0	9,072	0.00%
2023/05/09	2	9.87	0	0.00	9.86	2	8,853	0.02%
2023/05/08	0	0.00	20	10.00	9.95	-20	8,755	-0.23%
2023/05/05	2	10.00	0	10.10	10.00	2	8,697	0.02%
2023/05/04	6	10.00	2	10.10	10.00	4	8,738	0.05%
2023/05/03	10	10.00	0	0.00	10.00	10	8,758	0.11%
2023/05/02	2	10.00	0	0.00	10.05	2	8,741	0.02%
2023/04/28	22	10.10	0	0.00	10.10	22	8,671	0.25%
2023/04/27	2	10.10	0	0.00	10.10	2	8,624	0.02%
2023/04/26	3	10.10	2	10.20	10.20	1	8,629	0.01%
2023/04/25	5	10.25	16	10.38	10.10	-11	8,559	-0.13%
2023/04/24	1	10.15	3	10.17	10.20	-2	8,208	-0.02%
2023/04/21	2	10.10	9	10.25	10.15	-7	8,176	-0.09%
2023/04/20	3	10.20	2	10.20	10.20	1	8,111	0.01%
2023/04/19	2	10.10	2	10.20	10.10	0	7,895	0.00%
2023/04/18	2	10.10	22	10.11	10.10	-20	7,810	-0.26%
2023/04/14	2	10.10	2	10.20	10.15	0	7,671	0.00%
2023/04/13	24	10.20	10	10.18	10.15	14	7,538	0.19%
2023/04/12	5	10.00	0	0.00	10.05	5	7,072	0.07%
2023/04/11	2.6	9.99	6	10.05	9.98	-3.5	6,977	-0.05%
2023/04/07	2	9.86	0	0.00	9.86	2	6,858	0.03%
2023/04/06	0	0.00	12	9.88	9.86	-12	6,907	-0.17%
2023/03/31	2	9.87	0	0.00	9.85	2	6,890	0.03%
2023/03/30	5	9.88	0	0.00	9.87	5	6,899	0.07%
2023/03/21	0	0.00	8.2	10.05	9.99	-8.2	7,163	-0.11%
2023/03/20	10	10.00	2	9.95	10.00	8	7,139	0.11%
2023/03/17	0	0.00	3	9.82	9.88	-3	7,217	-0.04%
2023/03/16	4	9.78	1	9.85	9.71	3	7,200	0.04%
2023/03/15	2	10.00	0	0.00	9.91	2	7,082	0.03%
2023/03/14	2	10.00	0	0.00	9.98	2	6,966	0.03%
2023/03/13	4	10.00	2	10.10	10.10	2	6,910	0.03%
2023/03/10	2	10.15	0	0.00	10.10	2	6,826	0.03%
2023/03/08	0	0.00	2	10.35	10.35	-2	7,674	-0.03%
2023/03/07	15	10.35	0.2	10.35	10.40	14.8	7,896	0.19%
2023/02/24	0	0.00	20	10.28	10.20	-20	7,750	-0.26%
2023/02/23	0	0.00	3	10.40	10.40	-3	7,676	-0.04%
2023/02/17	0	0.00	11	10.25	10.30	-11	7,480	-0.15%
2023/02/13	0	0.00	12	10.05	10.15	-12	7,586	-0.16%
2023/02/08	2	10.33	1	10.35	10.35	1	7,533	0.01%
2023/02/01	0	0.00	1	10.20	10.20	-1	7,353	-0.01%
2023/01/30	0	0.00	10	10.00	10.05	-10	7,209	-0.14%
2023/01/17	1	9.92	30	9.94	9.94	-29	7,126	-0.41%
2023/01/13	0.1	9.95	0	0.00	9.92	0.1	7,140	0.00%
2023/01/12	0	0.00	30	10.05	9.96	-30	7,156	-0.42%
2023/01/10	1	10.05	4	10.10	10.10	-3	7,213	-0.04%
2022/12/29	1	9.85	0	0.00	9.87	1	7,436	0.01%
2022/12/28	1	9.90	0	0.00	9.90	1	7,457	0.01%
2022/12/26	0	0.00	10.5	10.05	10.00	-10.5	7,463	-0.14%
2022/12/23	1	9.88	0	0.00	9.86	1	7,460	0.01%
2022/12/22	0	0.00	2	9.85	9.96	-2	7,528	-0.03%
2022/12/21	2	9.72	0	0.00	9.72	2	7,623	0.03%
2022/12/20	5	9.80	0	0.00	9.73	5	7,659	0.07%
2022/12/19	1	10.00	1	10.00	9.96	0	7,717	0.00%
2022/12/16	5	10.00	1	10.00	10.00	4	7,685	0.05%
2022/12/15	1	10.15	50	10.10	10.10	-49	7,699	-0.64%
2022/12/14	2	10.08	0	0.00	10.05	2	7,702	0.03%
2022/12/13	0	0.00	1	10.05	10.00	-1	7,665	-0.01%
2022/12/09	50.5	10.10	0	0.00	10.10	50.5	7,653	0.66%
2022/12/07	11	10.05	0	0.00	10.05	11	7,571	0.15%
2022/12/06	1	10.10	0	0.00	10.10	1	7,540	0.01%
2022/12/05	0	0.00	5	10.20	10.25	-5	7,512	-0.07%
2022/12/01	1	10.40	3	10.45	10.15	-2	7,517	-0.03%
2022/11/30	41	10.52	11	10.60	10.40	30	7,233	0.41%
2022/11/29	0	0.00	16	10.20	10.25	-16	6,565	-0.24%
2022/11/28	0	0.00	1	9.81	9.97	-1	6,450	-0.02%
2022/11/23	0	0.00	1	9.83	9.86	-1	6,740	-0.01%
2022/11/22	1	9.83	0	0.00	9.82	1	6,898	0.01%
2022/11/18	0	0.00	5	9.88	9.78	-5	9,036	-0.06%
2022/11/17	0	0.00	25	9.86	9.86	-25	9,879	-0.25%
2022/11/16	1	9.82	1	9.92	9.72	0	9,860	0.00%
2022/11/09	0	0.00	1	9.71	9.72	-1	9,980	-0.01%
2022/11/03	0	0.00	15	9.49	9.50	-15	10,045	-0.15%
2022/11/02	0	0.00	1	9.59	9.57	-1	10,089	-0.01%
2022/10/28	0	0.00	15	9.45	9.27	-15	10,208	-0.15%
2022/10/27	0	0.00	3	9.38	9.45	-3	10,323	-0.03%
2022/10/25	0	0.00	5	9.27	9.29	-5	10,417	-0.05%
2022/10/20	10	9.10	0	0.00	9.15	10	10,592	0.09%
2022/10/12	6	9.29	0	0.00	9.25	6	10,850	0.06%
2022/10/11	30	9.37	0	0.00	9.30	30	10,897	0.28%
2022/10/06	0	0.00	12	9.59	9.58	-12	11,005	-0.11%
2022/10/05	0	0.00	30	9.79	9.68	-30	11,108	-0.27%
2022/10/03	0	0.00	1	9.51	9.54	-1	11,292	-0.01%
2022/09/28	5	9.23	0	0.00	9.10	5	11,416	0.04%
2022/09/27	30	9.40	0	0.00	9.40	30	11,404	0.26%
2022/09/26	9	9.56	0	0.00	9.41	9	11,482	0.08%
2022/09/22	5	9.90	20	9.88	9.87	-15	11,850	-0.13%
2022/09/21	3	9.98	0	0.00	9.97	3	11,881	0.03%
2022/09/15	30	10.10	30	10.10	10.10	0	12,578	0.00%
2022/09/13	0.3	10.15	0	0.00	10.15	0.3	12,975	0.00%
2022/09/08	0	0.00	15	10.00	10.15	-15	13,427	-0.11%
2022/09/07	4	9.99	0	0.00	9.96	4	13,526	0.03%
2022/09/06	0	0.00	10	10.05	10.00	-10	13,541	-0.07%
2022/09/05	0	0.00	9	10.10	10.05	-9	13,649	-0.07%
2022/09/02	6	10.23	6	10.14	10.10	0	13,751	0.00%
2022/09/01	10	10.25	0	0.00	10.25	10	13,689	0.07%
2022/08/31	11.1	10.28	1	10.30	10.25	10.1	13,681	0.07%
2022/08/30	5	10.30	0	0.00	10.35	5	13,560	0.04%
2022/08/26	21	10.59	1	10.60	10.60	20	13,328	0.15%
2022/08/25	56	10.92	23	10.81	10.70	33	13,092	0.25%
2022/08/24	7	10.88	20	11.01	11.10	-13	11,384	-0.11%
2022/08/23	0	0.00	34	10.15	10.10	-34	10,588	-0.32%
2022/08/22	5	10.15	0	0.00	10.15	5	10,674	0.05%
2022/08/19	1	10.20	0	0.00	10.25	1	10,711	0.01%
2022/08/18	5	10.30	0	0.00	10.25	5	10,717	0.05%
2022/08/17	0	0.00	7	10.45	10.40	-7	10,713	-0.07%
2022/08/16	0	0.00	2	10.25	10.20	-2	10,592	-0.02%
2022/08/15	10	10.25	0	0.00	10.25	10	10,608	0.09%
2022/08/11	0	0.00	40	10.20	10.25	-40	10,742	-0.37%
2022/08/10	0	10.00	0	0.00	10.15	0	10,846	0.00%
2022/08/08	0	0.00	1.8	10.05	10.10	-1.8	10,975	-0.02%
2022/08/03	0	0.00	10	10.00	10.00	-10	11,447	-0.09%
2022/08/02	0	0.00	3	10.20	10.20	-3	11,610	-0.03%
2022/08/01	0	0.00	0.1	10.35	10.35	-0.1	12,219	0.00%
2022/07/29	7	10.10	2	10.15	10.20	5	12,320	0.04%
2022/07/28	2	10.05	2	10.20	10.05	0	12,333	0.00%
2022/07/27	2	10.05	0	0.00	10.00	2	12,369	0.02%
2022/07/26	0	0.00	0	10.13	10.15	0	12,377	0.00%
2022/07/25	0	0.00	5	10.05	10.20	-5	12,486	-0.04%
2022/07/22	0	0.00	0	10.00	10.00	0	12,549	0.00%
2022/07/20	1	10.10	20	10.15	10.05	-19	13,026	-0.15%
2022/07/18	0	0.00	20	9.63	9.95	-20	13,297	-0.15%
2022/07/15	1	9.50	0	0.00	9.54	1	14,084	0.01%
2022/07/14	34	9.52	0	0.00	9.60	34	14,237	0.24%
2022/07/13	0.5	9.29	35	9.30	9.31	-34.5	14,311	-0.24%
2022/07/12	5	9.00	0	0.00	9.00	5	14,815	0.03%
2022/07/04	3	9.12	5	9.20	9.13	-2	21,274	-0.01%
2022/07/01	3	9.25	0	0.00	9.08	3	25,119	0.01%
2022/06/30	15	9.82	0	0.00	9.60	15	33,400	0.04%
2022/06/29	3	9.95	0	0.00	9.95	3	36,234	0.01%
2022/06/28	0.5	10.00	0	0.00	10.05	0.5	36,226	0.00%
2022/06/27	0	0.00	20	10.04	10.00	-20	36,209	-0.06%
2022/06/23	9	10.05	0	0.00	10.00	9	35,920	0.03%
2022/06/22	5	10.20	2	10.45	10.15	3	35,697	0.01%
2022/06/21	5	10.50	0	0.00	10.50	5	35,509	0.01%
2022/06/20	5	10.47	0	0.00	10.45	5	35,459	0.01%
2022/06/15	0	11.15	0	0.00	11.10	0	35,321	0.00%
2022/06/13	0.8	11.05	0	0.00	11.05	0.8	35,334	0.00%
2022/06/10	1	11.25	0.2	11.25	11.25	0.8	35,315	0.00%
2022/06/09	1	11.20	0.3	11.25	11.25	0.7	35,301	0.00%
2022/06/06	20	11.20	5	11.21	11.20	15	35,401	0.04%
2022/06/01	5	11.10	0	0.00	11.10	5	35,863	0.01%
2022/05/31	5	11.05	5	11.15	11.15	0	35,963	0.00%
2022/05/30	0	0.00	5	11.25	11.15	-5	36,459	-0.01%
2022/05/26	0	0.00	0	11.05	10.95	0	36,846	0.00%
2022/05/25	0	0.00	6	11.10	11.00	-6	36,951	-0.02%
2022/05/24	0	0.00	1	11.10	10.95	-1	37,303	0.00%
2022/05/23	5	11.00	10	11.09	11.05	-5	37,329	-0.01%
2022/05/20	1	10.95	0	0.00	10.95	1	37,505	0.00%
2022/05/19	15	10.83	5	10.90	10.95	10	37,508	0.03%
2022/05/18	15	11.00	10	11.10	11.10	5	37,481	0.01%
2022/05/17	4	10.80	0	0.00	10.85	4	37,413	0.01%
2022/05/13	10	10.70	0	0.00	10.70	10	37,524	0.03%
2022/05/12	6	10.66	0	0.00	10.55	6	37,684	0.02%
2022/05/09	7.4	11.24	7	11.05	11.05	0.4	37,168	0.00%
2022/05/06	9	11.62	0	0.00	11.65	9	36,654	0.02%
2022/05/05	0	0.00	20	11.85	11.80	-20	36,740	-0.05%
2022/05/04	0	0.00	2	11.85	11.75	-2	36,829	-0.01%
2022/04/29	0.5	11.90	0	0.00	11.80	0.5	37,366	0.00%
2022/04/28	10	11.85	0	0.00	11.80	10	37,477	0.03%
2022/04/27	25	11.72	0	0.00	11.65	25	37,496	0.07%
2022/04/25	6	11.95	0	0.00	11.95	6	37,312	0.02%
2022/04/22	45	12.20	2	12.25	12.20	43	37,140	0.12%
2022/04/21	10	12.53	12	12.60	12.40	-2	37,095	-0.01%
2022/04/20	0	0.00	1	12.15	12.10	-1	36,661	0.00%
2022/04/19	0	0.00	6	12.05	12.05	-6	36,700	-0.02%
2022/04/18	5	12.10	0	0.00	11.95	5	36,663	0.01%
2022/04/15	0	0.00	6	12.25	12.20	-6	36,204	-0.02%
2022/04/14	5	12.55	6	12.45	12.35	-1	36,434	0.00%
2022/04/13	19	12.65	12	12.71	12.65	7	36,072	0.02%
2022/04/12	6	12.42	6	12.48	12.40	0	35,556	0.00%
2022/04/11	113	12.71	418	12.79	12.60	-305	35,165	-0.87%	大買/大賣/鉅額交易
2022/04/08	205	13.06	219	13.08	13.05	-14	33,990	-0.04%	大買/大賣/
2022/04/07	344.5	13.66	36	13.51	13.05	308.5	31,736	0.97%	大買/鉅額交易
2022/04/06	372	13.79	211	13.97	13.95	161	28,152	0.57%	大買/大賣/鉅額交易
2022/04/01	49	13.15	35	13.22	13.35	14	19,894	0.07%
2022/03/30	0	0.00	4	12.15	12.15	-4	17,314	-0.02%
2022/03/28	4	12.00	4	12.10	12.15	0	17,381	0.00%
2022/03/23	1	12.30	0	0.00	12.25	1	17,355	0.01%
2022/03/22	11	12.29	0	0.00	12.25	11	17,671	0.06%
2022/03/21	0	12.20	0	12.25	12.15	0	17,629	0.00%
2022/03/18	10	12.05	0	0.00	12.00	10	17,744	0.06%
2022/03/17	1	11.95	0	0.00	12.00	1	17,850	0.01%
2022/03/14	0	0.00	1	12.00	12.00	-1	18,292	-0.01%
2022/03/11	1	11.95	0	0.00	11.90	1	18,455	0.01%
2022/03/10	0	0.00	2	12.05	12.00	-2	18,545	-0.01%
2022/03/09	24	11.86	0	0.00	11.90	24	18,671	0.13%
2022/03/08	12	11.84	0	0.00	11.75	12	18,824	0.06%
2022/03/07	15	12.00	0	0.00	12.00	15	18,749	0.08%
2022/03/04	20	12.30	0	0.00	12.25	20	18,841	0.11%
2022/03/03	0	0.00	2	12.50	12.50	-2	19,070	-0.01%
2022/03/02	0	0.00	21	12.38	12.45	-21	19,204	-0.11%
2022/02/25	10	12.00	0	0.00	11.95	10	20,449	0.05%
2022/02/24	19	12.00	0	0.00	11.95	19	20,743	0.09%
2022/02/22	13	12.13	0	0.00	12.15	13	21,260	0.06%
2022/02/21	13	12.34	1	12.30	12.35	12	21,768	0.06%
2022/02/18	1	12.35	2	12.40	12.35	-1	21,917	0.00%
2022/02/17	40	12.34	0	0.00	12.30	40	22,223	0.18%
2022/02/16	5	12.33	0	0.00	12.30	5	22,519	0.02%
2022/02/15	16	12.32	0	0.00	12.25	16	22,942	0.07%
2022/02/11	10	12.55	0	0.00	12.60	10	26,198	0.04%
2022/02/10	0.5	12.60	0	0.00	12.60	0.5	26,388	0.00%
2022/02/07	0	0.00	5	12.50	12.55	-5	27,010	-0.02%
2022/01/25	6	12.18	0	0.00	12.05	6	27,135	0.02%
2022/01/21	0	0.00	10	12.75	12.55	-10	26,754	-0.04%
2022/01/20	0	0.00	11	12.86	12.90	-11	26,665	-0.04%
2022/01/19	10	12.85	10	13.00	12.80	0	26,597	0.00%
2022/01/18	0	0.00	1	13.00	12.85	-1	26,460	0.00%
2022/01/17	3	12.90	1	12.90	12.95	2	26,407	0.01%
2022/01/13	0	0.00	3.6	12.93	12.95	-3.6	26,401	-0.01%
2022/01/12	5	12.70	39	12.79	12.85	-34	26,115	-0.13%
2022/01/11	1	12.65	10	12.65	12.65	-9	26,206	-0.03%
2022/01/10	2	12.65	0	0.00	12.75	2	26,883	0.01%
2022/01/07	18	12.85	28	12.96	12.75	-10	26,887	-0.04%
2022/01/06	1	12.70	10	12.70	12.75	-9	26,450	-0.03%
2022/01/05	20	12.78	18.7	12.84	12.75	1.3	26,672	0.00%
2022/01/04	4	12.78	1	12.95	12.80	3	26,803	0.01%
2022/01/03	0	0.00	3	13.05	12.95	-3	26,778	-0.01%
2021/12/30	8	13.21	58	13.06	13.15	-50	26,561	-0.19%
2021/12/29	37	12.88	45.3	12.82	12.85	-8.3	25,668	-0.03%
2021/12/28	10	12.70	5.4	12.67	12.70	4.6	25,699	0.02%
2021/12/27	0.3	12.50	5	12.50	12.50	-4.7	25,819	-0.02%
2021/12/24	10	12.55	40	12.50	12.45	-30	26,246	-0.11%
2021/12/23	0	0.00	7	12.55	12.55	-7	26,443	-0.03%
2021/12/22	3	12.55	1	12.55	12.50	2	27,376	0.01%
2021/12/21	50	12.50	0	0.00	12.50	50	28,001	0.18%
2021/12/16	5	12.40	1.1	12.37	12.65	3.9	29,850	0.01%
2021/12/15	65	12.30	30.6	12.35	12.30	34.4	29,706	0.12%
2021/12/14	10	12.30	1	12.30	12.25	9	30,065	0.03%
2021/12/13	1	12.40	0	0.00	12.40	1	30,375	0.00%
2021/12/10	32	12.49	22	12.55	12.45	10	30,353	0.03%
2021/12/09	20	12.70	3	12.65	12.70	17	30,048	0.06%
2021/12/08	1	12.65	0.8	12.65	12.65	0.2	30,221	0.00%
2021/12/07	3	12.67	0	0.00	12.65	3	30,320	0.01%
2021/12/03	0	0.00	11.7	12.70	12.70	-11.7	30,222	-0.04%
2021/12/01	2	12.60	1	12.70	12.75	1	30,440	0.00%
2021/11/30	2	12.78	0	0.00	12.70	2	30,396	0.01%
2021/11/29	1	12.75	1	12.85	12.85	0	30,331	0.00%
2021/11/26	16	13.10	0	0.00	13.10	16	30,064	0.05%
2021/11/25	18	13.46	0	0.00	13.40	18	29,549	0.06%
2021/11/24	31	13.58	38.1	13.62	13.65	-7.1	29,231	-0.02%
2021/11/23	3	13.40	10	13.45	13.35	-7	28,286	-0.02%
2021/11/22	7	13.32	3	13.25	13.30	4	27,989	0.01%
2021/11/19	5	13.45	4	13.33	13.25	1	27,874	0.00%
2021/11/18	3	12.80	13	13.07	13.15	-10	27,568	-0.04%
2021/11/17	10	13.10	13.2	13.18	13.10	-3.2	27,110	-0.01%
2021/11/16	12	13.09	41	13.28	13.05	-29	27,495	-0.11%
2021/11/15	0	0.00	14	13.09	13.05	-14	27,843	-0.05%
2021/11/12	8	13.09	0	0.00	13.10	8	28,174	0.03%
2021/11/11	21	13.28	17	13.41	13.25	4	28,204	0.01%
2021/11/10	58	13.24	50	13.33	13.10	8	27,698	0.03%
2021/11/09	0	0.00	20	12.60	12.65	-20	25,509	-0.08%
2021/11/08	31	12.65	23	12.71	12.65	8	25,404	0.03%
2021/11/04	3	12.40	5	12.60	12.40	-2	25,625	-0.01%
2021/11/03	41	12.40	19	12.38	12.40	22	26,052	0.08%
2021/11/02	13	12.30	0	0.00	12.15	13	26,103	0.05%
2021/11/01	11	12.11	21	12.18	12.25	-10	26,225	-0.04%
2021/10/29	3	12.10	0	0.00	12.10	3	26,370	0.01%
2021/10/28	3	12.10	3	12.20	12.20	0	26,456	0.00%
2021/10/27	2	12.15	2	12.15	12.15	0	26,651	0.00%
2021/10/26	3	12.20	0	0.00	12.15	3	26,817	0.01%
2021/10/25	3	12.15	0	0.00	12.20	3	26,961	0.01%
2021/10/22	8	12.16	0	0.00	12.15	8	27,297	0.03%
2021/10/20	0.3	12.35	0	0.00	12.35	0.3	27,639	0.00%
2021/10/19	5	12.55	2	12.60	12.55	3	28,044	0.01%
2021/10/18	5	12.50	4	12.33	12.60	1	28,083	0.00%
2021/10/15	5	12.00	28	12.07	12.05	-23	28,389	-0.08%
2021/10/14	5	11.95	0	0.00	11.95	5	28,772	0.02%
2021/10/12	0	0.00	7	12.10	12.10	-7	29,111	-0.02%
2021/10/08	33	12.37	2	12.45	12.25	31	29,500	0.11%
2021/10/07	0	0.00	5	12.35	12.40	-5	30,239	-0.02%
2021/10/06	0	0.00	20	12.40	12.20	-20	31,386	-0.06%
2021/10/05	10	12.00	24	12.00	12.45	-14	31,761	-0.04%
2021/10/04	0	0.00	2	12.35	12.15	-2	31,832	-0.01%
2021/10/01	16	12.42	1	12.65	12.35	15	32,110	0.05%
2021/09/30	31	12.87	1	12.85	12.90	30	32,939	0.09%
2021/09/29	21	13.22	56	13.14	13.00	-35	33,708	-0.10%
2021/09/28	54	13.29	4.1	13.13	13.30	50	34,558	0.14%
2021/09/27	18	13.16	68	13.12	13.20	-50	45,563	-0.11%
2021/09/24	2	12.75	2	12.65	12.55	0	52,443	0.00%
2021/09/22	2	12.15	1	12.25	12.30	1	55,051	0.00%
2021/09/17	17	12.68	0	0.00	12.60	17	55,419	0.03%
2021/09/16	0	0.00	20	12.88	12.95	-20	55,422	-0.04%
2021/09/15	0	0.00	2	12.80	12.65	-2	55,474	0.00%
2021/09/14	5	12.65	5	12.60	12.60	0	56,504	0.00%
2021/09/13	11	12.75	5	12.75	12.75	6	57,625	0.01%
2021/09/10	10	12.50	6	12.48	12.50	4	58,214	0.01%
2021/09/09	0	0.00	3	12.20	12.25	-3	58,662	-0.01%
2021/09/08	45	12.19	0	0.00	12.10	45	59,011	0.08%
2021/09/07	0	0.00	2	12.38	12.35	-2	60,105	0.00%
2021/09/06	1	12.25	0	0.00	12.10	1	60,313	0.00%
2021/09/03	0	0.00	2	12.60	12.50	-2	60,414	0.00%
2021/08/30	0	0.00	3	12.95	12.95	-3	63,435	0.00%
2021/08/27	23	12.78	4	12.75	12.75	19	64,408	0.03%
2021/08/25	2	12.60	20	12.55	12.65	-18	70,072	-0.03%
2021/08/24	0	0.00	16	12.69	12.60	-16	71,890	-0.02%
2021/08/20	5	12.05	0	0.00	12.10	5	73,470	0.01%
2021/08/19	12	12.82	9	12.55	12.45	3	73,477	0.00%
2021/08/17	1	12.95	0	0.00	12.70	1	75,205	0.00%
2021/08/16	5	13.15	2	13.40	13.05	3	76,159	0.00%
2021/08/13	1	13.40	17	13.51	13.35	-16	76,656	-0.02%
2021/08/12	2	13.33	1	13.35	13.40	1	77,436	0.00%
2021/08/11	50	13.45	0	0.00	13.30	50	78,818	0.06%
2021/08/10	13	13.47	10	13.55	13.40	3	81,004	0.00%
2021/08/09	7	13.52	12	13.68	13.65	-5	82,384	-0.01%
2021/08/06	0	0.00	28	13.45	13.35	-28	83,982	-0.03%
2021/08/05	1	13.30	0	0.00	13.30	1	86,269	0.00%
2021/08/04	0	0.00	23	13.39	13.50	-23	90,551	-0.03%
2021/08/03	0	0.00	2	13.35	13.35	-2	93,451	0.00%
2021/08/02	10	13.25	21	13.28	13.45	-11	95,605	-0.01%
2021/07/30	23	13.18	50	13.15	13.15	-27	99,502	-0.03%
2021/07/29	0	0.00	26.3	13.10	13.10	-26.3	101,748	-0.03%
2021/07/28	70	12.91	20	12.95	12.95	50	104,518	0.05%
2021/07/27	5	13.07	25	13.10	13.00	-20	111,601	-0.02%
2021/07/26	10	13.30	0	0.00	13.15	10	116,955	0.01%
2021/07/23	1	13.35	15	13.28	13.35	-14	120,870	-0.01%
2021/07/22	4	12.95	2	13.15	12.90	2	125,034	0.00%
2021/07/21	15	12.98	10.5	13.09	12.85	4.5	127,074	0.00%
2021/07/20	18	13.26	22	13.26	13.30	-4	127,665	0.00%
2021/07/19	6	13.60	0	0.00	13.60	6	129,987	0.00%
2021/07/16	5	13.70	0	0.00	13.55	5	136,561	0.00%
2021/07/15	10	13.70	9	13.52	13.70	1	139,434	0.00%
2021/07/14	36	13.15	4	13.31	13.15	32	143,339	0.02%
2021/07/13	18	13.40	20	13.44	13.40	-2	148,691	0.00%
2021/07/12	5	13.95	3	13.85	13.80	2	151,230	0.00%
2021/07/09	12	13.93	5	13.90	13.85	7	156,481	0.00%
2021/07/08	10	13.85	27	13.98	13.95	-17	158,400	-0.01%
2021/07/07	64	13.91	41	13.83	13.85	23	161,341	0.01%
2021/07/06	33	14.22	20	14.41	14.25	13	164,026	0.01%
2021/07/05	27	14.61	41	14.48	14.35	-14	166,066	-0.01%
2021/07/02	175	15.53	196.2	15.12	14.55	-21.2	165,140	-0.01%	大買/大賣/
2021/07/01	165.2	14.69	298	14.92	15.30	-132.8	155,173	-0.09%	大買/大賣/鉅額交易
2021/06/30	24	13.85	71.1	13.84	13.95	-47.1	147,233	-0.03%
2021/06/29	100	13.71	64	13.65	13.50	36	145,717	0.02%
2021/06/28	18	13.51	0	0.00	13.65	18	145,011	0.01%
2021/06/25	0	0.00	16	13.56	13.55	-16	144,718	-0.01%
2021/06/24	10	13.48	15	13.52	13.55	-5	145,116	0.00%
2021/06/23	43	13.54	48	13.44	13.40	-5	144,797	0.00%
2021/06/22	13	13.36	36	13.27	13.60	-23	143,779	-0.02%
2021/06/21	22	12.77	5	12.90	12.80	17	142,781	0.01%
2021/06/18	52	13.18	42	13.30	13.15	10	142,138	0.01%
2021/06/17	13	13.43	10	13.40	13.45	3	141,885	0.00%
2021/06/16	33	13.62	13	13.58	13.55	20	141,898	0.01%
2021/06/15	1	13.55	22	13.36	13.30	-21	140,889	-0.01%
2021/06/11	27	13.48	13	13.52	13.45	14	140,783	0.01%
2021/06/10	20	13.27	82	13.20	13.45	-62	140,737	-0.04%
2021/06/09	10	13.70	11	13.42	13.40	-1	140,472	0.00%
2021/06/08	48	13.91	1	13.80	13.80	47	139,976	0.03%
2021/06/07	5	14.06	4	14.14	14.05	1	139,939	0.00%
2021/06/04	35	14.21	8	13.99	13.95	27	139,444	0.02%
2021/06/03	35	14.48	38	14.62	14.35	-3	139,140	0.00%
2021/06/02	157	14.14	88	14.12	14.25	69	138,396	0.05%	大買/
2021/06/01	33	13.46	25	13.49	13.50	8	135,903	0.01%
2021/05/31	11	13.04	141	13.10	13.05	-130	136,560	-0.10%	大賣/鉅額交易
2021/05/28	7	12.85	2	12.95	12.90	5	135,947	0.00%
2021/05/27	19	12.67	68	12.60	12.60	-49	136,190	-0.04%
2021/05/26	100	12.82	13	12.71	12.70	87	136,400	0.06%
2021/05/25	131	12.86	112	12.90	12.85	19	136,150	0.01%	大買/大賣/
2021/05/24	61	12.49	15	12.50	12.40	46	134,742	0.03%
2021/05/21	18	12.19	2	12.10	12.20	16	134,667	0.01%
2021/05/20	23	12.08	20	12.10	12.00	3	134,241	0.00%
2021/05/19	51	12.23	62	12.37	12.35	-11	133,823	-0.01%
2021/05/18	37	12.05	40.1	12.19	12.35	-3.1	133,720	0.00%
2021/05/17	63	11.49	88	11.51	11.35	-25	132,863	-0.02%
2021/05/14	75	12.64	3	12.87	12.60	72	131,245	0.05%
2021/05/13	56	12.65	48	12.35	12.45	8	128,998	0.01%
2021/05/12	88.3	13.48	325	13.02	13.00	-236.7	126,478	-0.19%	大賣/鉅額交易
2021/05/11	84	14.80	22	14.64	14.20	62	122,107	0.05%
2021/05/10	5	14.68	40.4	15.02	15.05	-35.4	119,270	-0.03%
2021/05/07	64	14.25	69.5	14.11	14.35	-5.5	117,221	0.00%
2021/05/06	55	15.06	25	15.04	14.95	30	113,225	0.03%
2021/05/05	38	15.03	82	15.33	15.10	-44	110,948	-0.04%
2021/05/04	453.5	16.45	260.1	15.32	14.95	193.4	108,350	0.18%	大買/大賣/鉅額交易
2021/05/03	220	16.75	79	16.50	16.50	141	101,146	0.14%	大買/鉅額交易
2021/04/29	54	16.32	7.5	16.30	15.90	46.5	96,052	0.05%
2021/04/28	82	15.80	61	15.87	16.10	21	92,313	0.02%
2021/04/27	73	15.13	48	15.11	15.10	25	88,679	0.03%
2021/04/26	72	14.73	164	14.77	14.70	-92	86,487	-0.11%	大賣/
2021/04/23	117	14.95	192.8	14.68	14.65	-75.8	85,418	-0.09%	大買/大賣/
2021/04/22	424	15.72	384	15.56	15.00	40	83,371	0.05%	大買/大賣/
2021/04/21	75	14.81	82	14.63	14.95	-7	76,875	-0.01%
2021/04/20	253	14.77	70.5	14.58	14.60	182.5	74,247	0.25%	大買/鉅額交易
2021/04/19	96.2	14.50	107.1	14.33	14.65	-10.9	70,976	-0.02%	大賣/
2021/04/16	66	13.32	129.1	13.28	13.35	-63.1	65,331	-0.10%	大賣/
2021/04/15	32.1	13.05	100	13.07	13.20	-67.9	62,487	-0.11%
2021/04/14	95.5	12.14	32.4	12.27	12.25	63.1	57,771	0.11%
2021/04/13	142	12.74	43.1	12.72	12.20	98.9	57,616	0.17%	大買/
2021/04/12	73	12.29	79.3	12.16	12.50	-6.3	56,101	-0.01%
2021/04/09	47	11.79	125	11.87	11.70	-78	52,783	-0.15%	大賣/
2021/04/08	17	11.32	14.3	11.34	11.35	2.7	50,909	0.01%
2021/04/07	51	11.20	35.5	11.20	11.30	15.5	51,693	0.03%
2021/04/06	2	10.93	10	11.00	10.95	-8	53,314	-0.02%
2021/04/01	2	10.90	3	10.90	10.90	-1	54,436	0.00%
2021/03/31	25	10.90	5	10.89	10.95	20	58,530	0.03%
2021/03/30	4	10.95	19.6	10.95	11.00	-15.6	63,731	-0.02%
2021/03/29	38	10.97	30	10.97	11.05	8	68,689	0.01%
2021/03/26	3	10.80	0	0.00	10.75	3	72,176	0.00%
2021/03/25	12	10.67	4	10.65	10.65	8	72,990	0.01%
2021/03/24	0	10.65	4	10.60	10.65	-4	72,958	-0.01%
2021/03/22	30	10.65	0	0.00	10.95	30	72,731	0.04%
2021/03/19	0	0.00	2	10.60	10.65	-2	73,025	0.00%
2021/03/18	12	10.87	10.3	10.90	10.85	1.8	73,658	0.00%
2021/03/17	10	10.95	3	10.95	10.90	7	73,765	0.01%
2021/03/16	20	11.00	80	10.95	10.90	-60	73,891	-0.08%
2021/03/15	2	11.20	0	0.00	11.10	2	73,590	0.00%
2021/03/12	11	11.04	6	10.95	11.05	5	73,243	0.01%
2021/03/11	30	11.05	10	11.20	11.05	20	72,994	0.03%
2021/03/10	22	11.07	20	11.10	11.05	2	72,725	0.00%
2021/03/09	2	11.40	4	11.23	11.20	-2	72,940	0.00%
2021/03/08	26	11.14	54.6	11.29	11.20	-28.6	73,169	-0.04%
2021/03/05	99	10.98	22	10.85	10.90	77	71,716	0.11%
2021/03/04	24.5	11.34	87	11.32	11.15	-62.5	71,409	-0.09%
2021/03/03	1	10.95	2	10.90	10.95	-1	68,940	0.00%
2021/03/02	21	10.75	5	10.95	10.65	16	68,358	0.02%
2021/02/26	3	10.63	5	10.60	10.75	-2	67,821	0.00%
2021/02/25	4	10.83	0	10.80	10.90	4	67,304	0.01%
2021/02/24	6	10.65	1	10.70	10.70	5	66,912	0.01%
2021/02/23	20	10.94	12	10.99	10.95	8	66,149	0.01%
2021/02/22	10	10.60	0	0.00	10.60	10	64,849	0.02%
2021/02/19	1	10.45	5	10.36	10.40	-4	64,323	-0.01%
2021/02/18	5	10.34	5	10.40	10.30	0	63,998	0.00%
2021/02/17	0	0.00	3.5	10.23	10.40	-3.5	63,123	-0.01%
2021/02/05	5.5	9.49	50	9.42	9.49	-44.6	61,731	-0.07%
2021/02/04	1	9.47	0.1	9.49	9.42	0.9	62,055	0.00%
2021/02/03	0.1	9.50	0.2	9.50	9.47	-0.1	63,272	0.00%
2021/02/01	1.2	9.25	0	0.00	9.35	1.2	63,576	0.00%
2021/01/29	0	0.00	3	9.48	9.26	-3	63,254	0.00%
2021/01/28	0	0.00	22	9.47	9.41	-22	63,039	-0.03%
2021/01/27	1	9.59	0	0.00	9.59	1	63,097	0.00%
2021/01/26	4	9.78	0	0.00	9.67	4	63,084	0.01%
2021/01/22	10	9.48	2	9.43	9.55	8	62,515	0.01%
2021/01/21	55	9.83	173	9.63	9.60	-118	62,163	-0.19%	大賣/鉅額交易
2021/01/20	0	0.00	4	9.93	9.68	-4	61,851	-0.01%
2021/01/19	10	10.10	11	10.20	10.10	-1	61,246	0.00%
2021/01/18	1	9.91	1	9.95	10.15	0	61,567	0.00%
2021/01/15	6	10.10	179	10.15	10.10	-173	61,044	-0.28%	大賣/鉅額交易
2021/01/14	2.1	10.45	50	10.45	10.50	-47.9	60,263	-0.08%
2021/01/13	9	10.66	43	10.61	10.60	-34	59,892	-0.06%
2021/01/12	1	10.60	81	10.57	10.35	-80	59,115	-0.14%
2021/01/11	23	10.83	30	10.99	10.85	-7	57,969	-0.01%
2021/01/08	71	10.99	62.5	10.90	10.90	8.5	57,432	0.01%
2021/01/07	35	11.28	54.1	11.36	11.30	-19.1	56,509	-0.03%
2021/01/06	42	11.42	84	11.14	11.05	-42	55,457	-0.08%
2021/01/05	115	11.81	50.2	11.69	11.60	64.8	53,284	0.12%	大買/
2021/01/04	52	11.54	36	11.54	11.55	16	51,270	0.03%
2020/12/31	64	11.67	83	11.70	11.65	-19	50,586	-0.04%
2020/12/30	98	11.63	46	11.55	11.45	52	49,068	0.11%
2020/12/29	31.2	11.68	20	11.69	11.65	11.2	47,400	0.02%
2020/12/28	38	11.46	40	11.58	11.50	-2	44,089	0.00%
2020/12/25	208	11.65	68.1	11.67	11.55	139.9	42,388	0.33%	大買/鉅額交易
2020/12/24	223	11.19	146	11.16	11.40	77	38,064	0.20%	大買/大賣/
2020/12/23	149	10.55	49.3	10.49	10.60	99.7	32,437	0.31%	大買/
2020/12/22	45	10.31	99.1	10.40	10.15	-54.1	27,333	-0.20%
2020/12/21	10	9.54	6	9.59	9.69	4	23,231	0.02%
2020/12/18	0	0.00	3	9.34	9.33	-3	22,392	-0.01%
2020/12/16	4	9.41	0	0.00	9.43	4	22,667	0.02%
2020/12/15	21	9.47	28	9.47	9.39	-7	23,854	-0.03%
2020/12/14	13	9.61	11	9.50	9.61	2	23,586	0.01%
2020/12/11	0	0.00	5	9.20	9.20	-5	22,660	-0.02%
2020/12/10	2	9.34	0	0.00	9.21	2	22,428	0.01%
2020/12/08	5	9.12	1	9.15	9.11	4	22,827	0.02%
2020/12/07	2	9.18	0	0.00	9.19	2	23,095	0.01%
2020/12/03	0	0.00	2	9.31	9.29	-2	23,212	-0.01%
2020/12/02	32	9.41	30	9.27	9.39	2	23,654	0.01%
2020/12/01	15	9.16	0	0.00	9.15	15	22,890	0.07%
2020/11/30	4.9	9.15	2	9.13	9.10	2.9	22,989	0.01%
2020/11/27	20	8.96	20	9.02	9.02	0	22,365	0.00%
2020/11/25	20	8.89	0	0.00	8.97	20	22,468	0.09%
2020/11/19	0	0.00	1	8.80	8.76	-1	22,110	0.00%
2020/11/17	0	0.00	30	8.76	8.70	-30	22,174	-0.14%
2020/11/16	12	8.77	0	0.00	8.76	12	22,955	0.05%
2020/11/13	42	8.98	0	0.00	8.95	42	23,032	0.18%
2020/11/12	5	8.96	11	9.22	8.96	-6	23,549	-0.03%
2020/11/11	6	9.16	17	9.15	9.18	-11	25,285	-0.04%
2020/11/10	0	0.00	1	8.98	8.95	-1	24,194	0.00%
2020/11/09	0.9	8.76	1	8.79	8.80	-0.2	23,805	0.00%
2020/11/05	3	8.75	1	8.76	8.74	2	25,227	0.01%
2020/11/03	0	0.00	31	8.74	8.73	-31	25,745	-0.12%
2020/10/30	10	8.59	0	0.00	8.55	10	25,878	0.04%
2020/10/27	0	0.00	0.2	8.72	8.72	-0.2	26,282	0.00%
2020/10/26	0	0.00	3	8.67	8.68	-3	25,823	-0.01%
2020/10/23	0	0.00	2	8.45	8.44	-2	25,374	-0.01%
2020/10/22	0	0.00	2	8.32	8.35	-2	25,510	-0.01%
2020/10/19	0	0.00	0.1	8.32	8.31	-0.1	25,680	0.00%
2020/10/15	0	0.00	1	8.35	8.35	-1	25,607	0.00%
2020/10/14	0	0.00	2	8.39	8.41	-2	25,559	-0.01%
2020/10/08	5	8.46	0	0.00	8.47	5	25,478	0.02%
2020/10/06	3	8.44	0	0.00	8.51	3	25,470	0.01%
2020/09/30	1	8.37	0	0.00	8.37	1	25,646	0.00%
2020/09/29	0	0.00	20	8.45	8.40	-20	25,707	-0.08%
2020/09/25	0	0.00	10.1	8.45	8.30	-10.1	25,934	-0.04%
2020/09/23	0	0.00	88	8.66	8.57	-88	25,511	-0.34%
2020/09/21	0	0.00	19	8.89	8.88	-19	25,042	-0.08%
2020/09/18	113	9.14	10	9.12	8.97	103	24,813	0.42%	大買/鉅額交易
2020/09/17	3	8.95	10	8.90	8.91	-7	23,636	-0.03%
2020/09/16	0	0.00	12	8.77	8.76	-12	23,298	-0.05%
2020/09/15	0	0.00	15.2	8.83	8.85	-15.2	23,302	-0.07%
2020/09/14	11	8.99	0	0.00	8.82	11	23,265	0.05%
2020/09/11	5	8.93	0	0.00	8.84	5	23,051	0.02%
2020/09/10	10	8.99	1	8.99	8.98	9	22,310	0.04%
2020/09/09	20	8.88	0	0.00	8.87	20	21,881	0.09%
2020/09/08	14	8.84	0	0.00	8.79	14	21,684	0.06%
2020/09/07	3	9.08	6.5	9.00	8.94	-3.5	21,377	-0.02%
2020/09/04	4	8.59	37	8.66	8.72	-33	20,383	-0.16%
2020/09/03	30	8.78	3	8.76	8.70	27	20,228	0.13%
2020/09/01	0	0.00	3	8.54	8.55	-3	20,305	-0.01%
2020/08/31	0	0.00	2	8.66	8.62	-2	20,351	-0.01%
2020/08/28	14.5	8.57	14	8.52	8.54	0.5	20,174	0.00%
2020/08/27	2	8.42	0	0.00	8.39	2	20,130	0.01%
2020/08/25	0	0.00	10.2	8.39	8.36	-10.2	19,936	-0.05%
2020/08/21	70	8.34	0.2	8.38	8.38	69.8	19,698	0.35%
2020/08/20	11	8.21	12	8.39	8.21	-1	19,576	-0.01%
2020/08/19	107	8.91	144	8.81	8.70	-37	18,466	-0.20%	大買/大賣/
2020/08/18	15	8.95	4	9.10	8.81	11	17,921	0.06%
2020/08/17	51	8.97	64	9.06	9.11	-13	17,250	-0.08%
2020/08/13	5	8.27	2	8.35	8.26	3	15,053	0.02%
2020/08/11	12	8.57	18	8.71	8.51	-6	15,357	-0.04%
2020/08/10	0	0.00	10	8.60	8.60	-10	14,256	-0.07%
2020/08/05	0	0.00	2	8.38	8.41	-2	13,690	-0.01%
2020/08/04	14	8.41	12	8.42	8.43	2	14,177	0.01%
2020/08/03	50	8.38	0	0.00	8.38	50	14,090	0.35%
2020/07/28	2	7.82	0	0.00	7.80	2	14,066	0.01%
2020/07/27	0	0.00	4	8.06	8.04	-4	14,235	-0.03%
2020/07/24	5	8.22	5	8.16	8.18	0	14,352	0.00%
2020/07/23	0	0.00	5	8.28	8.28	-5	14,436	-0.03%
2020/07/17	2	8.27	0	0.00	8.22	2	14,766	0.01%
2020/07/15	0	0.00	1	8.21	8.20	-1	14,912	-0.01%
2020/07/14	0	0.00	0.6	8.20	8.20	-0.6	15,044	0.00%
2020/07/09	0	0.00	0.7	8.32	8.32	-0.7	15,267	0.00%
2020/07/08	0	0.00	1	8.43	8.43	-1	15,320	-0.01%
2020/07/07	0	0.00	2	8.37	8.39	-2	15,564	-0.01%
2020/07/06	0	0.00	2	8.43	8.42	-2	15,795	-0.01%
2020/07/03	0	0.00	60	8.30	8.30	-60	15,721	-0.38%
2020/07/01	1	8.27	2.1	8.28	8.30	-1.1	15,905	-0.01%
2020/06/30	1	8.30	3	8.29	8.28	-2	15,963	-0.01%
2020/06/29	2	8.30	0	0.00	8.30	2	16,160	0.01%
2020/06/24	4	8.41	0	0.00	8.39	4	16,215	0.02%
2020/06/22	2	8.42	1	8.36	8.36	1	16,193	0.01%
2020/06/17	1	8.34	0	0.00	8.33	1	16,483	0.01%
2020/06/15	7	8.18	0	0.00	8.18	7	17,081	0.04%
2020/06/12	4	8.24	0	0.00	8.25	4	17,284	0.02%
2020/06/11	5	8.50	0	0.00	8.35	5	17,374	0.03%
2020/06/10	2	8.69	3	8.65	8.68	-1	17,246	-0.01%
2020/06/09	5	8.67	0	0.00	8.66	5	17,694	0.03%
2020/06/08	0	0.00	18	8.72	8.70	-18	17,949	-0.10%
2020/06/05	0.6	8.51	7	8.51	8.51	-6.4	17,551	-0.04%
2020/06/03	3	8.39	0	0.00	8.44	3	17,802	0.02%
2020/06/01	1	8.31	0	0.00	8.30	1	17,596	0.01%
2020/05/28	0	0.00	10.5	8.31	8.23	-10.5	17,753	-0.06%
2020/05/25	4	8.31	0	0.00	8.31	4	17,946	0.02%
2020/05/22	3	8.30	0	0.00	8.30	3	17,957	0.02%
2020/05/21	0.5	8.40	100	8.39	8.40	-99.5	17,860	-0.56%
2020/05/19	5	8.52	0	0.00	8.42	5	17,668	0.03%
2020/05/18	0	0.00	30	8.12	8.18	-30	17,277	-0.17%
2020/05/13	2	8.33	0	0.00	8.34	2	17,147	0.01%
2020/05/12	5	8.42	2	8.43	8.42	3	17,239	0.02%
2020/05/11	2	8.56	12	8.58	8.60	-10	17,078	-0.06%
2020/05/08	0	0.00	10	8.15	8.17	-10	16,551	-0.06%
2020/05/07	1	8.10	6	8.09	8.11	-5	16,464	-0.03%
2020/05/06	3	8.06	2	8.14	8.15	1	16,520	0.01%
2020/05/05	14.9	7.95	10.9	7.94	7.96	4	16,582	0.02%
2020/05/04	10	7.90	0	0.00	7.90	10	16,666	0.06%
2020/04/30	10	7.94	10	8.07	8.09	0	16,729	0.00%
2020/04/29	0	0.00	91	7.82	7.85	-91	16,834	-0.54%
2020/04/28	0	0.00	1	7.82	7.71	-1	17,134	-0.01%
2020/04/23	90	7.55	0	0.00	7.54	90	20,677	0.44%
2020/04/21	2	7.35	0	0.00	7.30	2	21,301	0.01%
2020/04/17	5	7.66	0	0.00	7.65	5	21,656	0.02%
2020/04/16	2	7.67	0	0.00	7.68	2	21,736	0.01%
2020/04/13	0	0.00	1	7.75	7.71	-1	22,321	0.00%
2020/04/10	4	7.84	10	7.84	7.84	-6	22,913	-0.03%
2020/04/09	7	7.61	0	0.00	7.64	7	22,935	0.03%
2020/03/31	0	0.00	2	7.28	7.33	-2	23,024	-0.01%
2020/03/26	10	7.16	0	0.00	7.09	10	23,856	0.04%
2020/03/24	1	6.92	2	6.87	6.81	-1	23,703	0.00%
2020/03/19	12	6.62	7	6.50	6.46	5	23,427	0.02%
2020/03/18	11	6.96	84	6.98	6.82	-73	22,886	-0.32%
2020/03/16	30	6.94	0	0.00	6.92	30	22,358	0.13%
2020/03/13	2	6.61	20	6.58	7.05	-18	22,146	-0.08%
2020/03/12	0	0.00	10	7.38	7.25	-10	21,687	-0.05%
2020/03/11	22	7.91	0	0.00	7.83	22	21,298	0.10%
2020/03/10	8	7.78	0	0.00	7.86	8	21,206	0.04%
2020/03/09	0	0.00	2	8.00	7.98	-2	20,903	-0.01%
2020/03/05	10	8.26	0	0.00	8.27	10	20,549	0.05%
2020/03/04	10	8.17	0	0.00	8.20	10	20,502	0.05%
2020/03/03	8	8.20	0	0.00	8.20	8	20,480	0.04%
2020/03/02	8	8.04	1	7.91	8.11	7	20,363	0.03%
2020/02/25	0	8.16	0	0.00	8.14	0	20,123	0.00%
2020/02/24	0	8.22	0	0.00	8.19	0	20,112	0.00%
2020/02/20	10	8.25	0	0.00	8.21	10	20,162	0.05%
2020/02/19	0	0.00	5	8.25	8.26	-5	20,094	-0.02%
2020/02/17	5	8.10	0	0.00	8.09	5	19,923	0.03%
2020/02/11	5	8.20	0	0.00	8.25	5	19,437	0.03%
2020/02/10	0	8.21	0	0.00	8.18	0	19,359	0.00%
2020/02/07	20	8.31	2	8.32	8.28	18	19,305	0.09%
2020/02/06	2	8.50	5	8.45	8.49	-3	19,364	-0.02%
2020/02/05	11	8.17	0.4	8.21	8.18	10.6	19,095	0.06%
2020/02/04	5	8.12	5	7.99	8.14	0	18,882	0.00%
2020/02/03	21	7.72	0	0.00	7.93	21	18,637	0.11%
2020/01/31	0	0.00	5	8.22	8.10	-5	18,106	-0.03%
2020/01/30	18	8.22	0.5	8.16	8.06	17.5	17,599	0.10%
2020/01/20	5	8.99	5	8.91	8.92	0	16,445	0.00%
2020/01/17	34	8.90	0	0.00	8.88	34	15,190	0.22%
2020/01/16	17	9.01	0	0.00	9.01	17	13,718	0.12%
2020/01/15	10	9.12	0	0.00	9.10	10	13,125	0.08%
2020/01/14	10	9.11	0	0.00	9.15	10	12,999	0.08%
2020/01/13	1	9.17	0	0.00	9.11	1	12,889	0.01%
2020/01/08	0	0.00	6	9.15	9.17	-6	12,394	-0.05%
2020/01/07	5	9.24	0	0.00	9.24	5	12,232	0.04%
2020/01/06	15	9.48	0	0.00	9.36	15	11,817	0.13%
2020/01/03	3	9.71	0	0.00	9.70	3	11,116	0.03%
2019/12/31	15	9.80	0	0.00	9.80	15	10,592	0.14%
2019/12/30	11	9.97	10.8	9.97	9.93	0.2	10,379	0.00%
2019/12/26	1	9.98	0	0.00	9.98	1	10,099	0.01%
2019/12/25	0	0.00	12	10.10	10.15	-12	9,876	-0.12%
2019/12/24	1	9.98	16	9.98	10.05	-15	9,898	-0.15%
2019/12/23	0.4	9.65	2	9.62	9.64	-1.6	9,479	-0.02%
2019/12/20	12	9.77	0	0.00	9.71	12	9,355	0.13%
2019/12/17	10	9.77	0	0.00	9.75	10	9,161	0.11%
2019/12/16	100	9.75	0	0.00	9.72	100	9,223	1.08%
2019/12/12	0	0.00	4	9.67	9.65	-4	9,544	-0.04%
2019/12/09	2	9.61	3	9.64	9.60	-1	10,906	-0.01%
2019/12/05	2	9.67	0	0.00	9.68	2	10,738	0.02%
2019/12/02	2	9.69	0	0.00	9.62	2	10,791	0.02%
2019/11/27	1	9.73	0	0.00	9.73	1	10,760	0.01%
2019/11/25	0	0.00	1	9.73	9.73	-1	10,631	-0.01%
2019/11/22	6	9.70	0	0.00	9.75	6	10,686	0.06%
2019/11/21	5	9.52	0	0.00	9.51	5	10,587	0.05%
2019/11/20	5	9.60	1.1	9.60	9.60	4	10,502	0.04%
2019/11/19	3	9.68	0	0.00	9.67	3	10,438	0.03%
2019/11/18	5	9.70	0	0.00	9.72	5	10,418	0.05%
2019/11/15	5	9.77	0	0.00	9.77	5	10,678	0.05%
2019/11/14	5	9.80	5	9.86	9.81	0	10,693	0.00%
2019/11/13	5	9.94	3	9.89	9.89	2	10,734	0.02%
2019/11/11	2	10.00	3	9.98	9.97	-1	10,910	-0.01%
2019/11/07	0	0.00	0.8	10.15	10.15	-0.8	11,043	-0.01%
2019/10/25	0	0.00	2	10.40	10.35	-2	11,202	-0.02%
2019/10/23	1	10.30	0	0.00	10.30	1	11,158	0.01%
2019/10/18	5	10.38	0	0.00	10.30	5	10,901	0.05%
2019/10/17	0	0.00	10	10.40	10.40	-10	11,490	-0.09%
2019/10/08	0	0.00	9	10.20	10.10	-9	11,123	-0.08%
2019/10/07	0	0.00	5	10.05	10.15	-5	11,367	-0.04%
2019/10/04	5	10.10	0.1	10.05	10.05	4.9	11,315	0.04%
2019/10/03	4	9.97	5	10.00	10.00	-1	11,322	-0.01%
2019/10/02	9	10.00	0	0.00	9.99	9	11,321	0.08%
2019/10/01	11	10.05	0	0.00	10.05	11	11,299	0.10%
2019/09/27	20	10.09	0	0.00	9.99	20	11,310	0.18%
2019/09/26	11	10.62	2	10.50	10.30	9	11,096	0.08%
2019/09/25	2	10.45	0	0.00	10.50	2	10,737	0.02%
2019/09/23	5	10.70	0.2	10.60	10.60	4.8	11,086	0.04%
2019/09/19	10	10.50	0	0.00	10.50	10	11,909	0.08%
2019/09/18	1	10.65	2	10.65	10.60	-1	11,986	-0.01%
2019/09/17	5	10.90	0	0.00	10.80	5	12,026	0.04%
2019/09/16	24	10.90	21	10.85	10.85	3	12,051	0.02%
2019/09/12	1	10.40	0	0.00	10.40	1	10,900	0.01%
2019/09/11	0	0.00	19.2	10.28	10.25	-19.2	10,887	-0.18%
2019/09/10	0	0.00	2	10.20	10.25	-2	10,905	-0.02%
2019/09/05	0	0.00	10	10.15	10.10	-10	10,966	-0.09%
2019/09/03	0	0.00	9	10.13	10.05	-9	11,013	-0.08%
2019/09/02	1	9.97	2	9.97	10.05	-1	10,971	-0.01%
2019/08/30	0	0.00	10	9.85	9.93	-10	11,009	-0.09%
2019/08/29	0	0.00	5	9.72	9.78	-5	11,027	-0.05%
2019/08/28	5	9.60	0	0.00	9.66	5	11,085	0.05%
2019/08/26	15	9.58	2	9.61	9.58	13	11,155	0.12%
2019/08/23	0	0.00	2	9.73	9.75	-2	11,180	-0.02%
2019/08/22	0	0.00	11.4	9.85	9.78	-11.4	11,228	-0.10%
2019/08/20	1	9.90	20	9.87	9.82	-19	11,420	-0.17%
2019/08/19	1	9.58	0	0.00	9.69	1	11,153	0.01%
2019/08/15	20	9.24	0	0.00	9.23	20	11,016	0.18%
2019/08/14	13	9.49	0	0.00	9.49	13	10,888	0.12%
2019/08/13	5	9.66	1	9.52	9.50	4	10,840	0.04%
2019/08/12	5	9.78	0	0.00	9.77	5	10,783	0.05%
2019/08/08	0	0.00	0.2	10.00	9.96	-0.2	10,691	0.00%
2019/08/07	0.1	10.00	0	0.00	9.95	0.1	10,675	0.00%
2019/08/06	15	9.91	0	0.00	9.96	15	10,759	0.14%
2019/08/02	7	10.30	0	0.00	10.25	7	10,649	0.07%
2019/08/01	0	0.00	4.6	10.38	10.40	-4.6	10,626	-0.04%
2019/07/31	2	10.40	0	0.00	10.40	2	10,633	0.02%
2019/07/30	1	10.50	0	0.00	10.45	1	10,667	0.01%
2019/07/25	1	10.45	0	0.00	10.45	1	10,845	0.01%
2019/07/24	0	0.00	1	10.45	10.45	-1	10,863	-0.01%
2019/07/22	1	10.50	2	10.55	10.45	-1	11,267	-0.01%
2019/07/19	3	10.57	1	10.60	10.50	2	11,356	0.02%
2019/07/18	10	10.45	0	0.00	10.40	10	10,792	0.09%
2019/07/11	1	10.60	1	10.60	10.60	0	11,057	0.00%
2019/07/10	0	0.00	1	10.45	10.45	-1	10,915	-0.01%
2019/07/08	0	0.00	2	10.40	10.40	-2	11,049	-0.02%
2019/07/03	1	10.35	0	0.00	10.35	1	11,426	0.01%
2019/07/01	2	10.55	0	0.00	10.55	2	11,515	0.02%
2019/06/28	15	10.55	17	10.52	10.55	-2	11,464	-0.02%
2019/06/27	1	10.70	18	10.66	10.65	-17	11,713	-0.15%
2019/06/26	19	11.60	0	0.00	11.60	19	11,554	0.16%
2019/06/25	6	11.65	0	0.00	11.65	6	11,551	0.05%
2019/06/24	3	11.65	0	0.00	11.70	3	11,760	0.03%
2019/06/21	10	11.60	0	0.00	11.65	10	11,976	0.08%
2019/06/19	0	0.00	10	11.45	11.55	-10	12,556	-0.08%
2019/06/18	0	0.00	10	11.40	11.35	-10	12,554	-0.08%
2019/06/17	13	11.40	0	0.00	11.45	13	12,512	0.10%
2019/06/14	5	11.30	0	0.00	11.30	5	12,449	0.04%
2019/06/11	10	11.20	0	0.00	11.15	10	12,487	0.08%
2019/06/03	0	0.00	80	11.25	11.30	-80	12,816	-0.62%
2019/05/30	0	0.00	40	11.45	11.45	-40	12,720	-0.31%
2019/05/21	1	11.35	0	0.00	11.35	1	12,994	0.01%
2019/05/20	10	11.20	1	11.20	11.20	9	13,424	0.07%
2019/05/17	15	11.38	0	0.00	11.20	15	13,567	0.11%
2019/05/14	5	11.20	2	11.35	11.35	3	13,675	0.02%
2019/05/13	5	11.30	0	0.00	11.25	5	13,741	0.04%
2019/05/10	11	11.55	0	0.00	11.45	11	13,745	0.08%
2019/05/03	2	11.65	0	0.00	11.60	2	13,571	0.01%
2019/05/02	10	11.65	0	0.00	11.65	10	13,519	0.07%
2019/04/30	3	11.55	0	0.00	11.65	3	13,573	0.02%
2019/04/26	30	11.52	2	11.55	11.50	28	13,542	0.21%
2019/04/25	1	11.65	0	0.00	11.65	1	13,216	0.01%
2019/04/23	0	0.00	1	11.75	11.80	-1	13,048	-0.01%
2019/04/22	2	11.85	0	0.00	11.80	2	13,081	0.02%
2019/04/18	2	11.85	0	0.00	11.55	2	13,012	0.02%
2019/04/16	3	11.85	0	0.00	11.90	3	12,816	0.02%
2019/04/11	4	11.95	0	0.00	11.85	4	12,904	0.03%
2019/04/10	1	11.85	1	11.95	11.95	0	12,780	0.00%
2019/04/09	80	11.85	2	11.88	11.85	78	12,811	0.61%
2019/04/08	25	12.00	3	12.00	11.90	22	12,787	0.17%
2019/04/03	0	0.00	81	11.90	11.90	-81	12,618	-0.64%
2019/04/02	19	11.84	0	0.00	11.75	19	12,481	0.15%
2019/04/01	115	11.81	10	11.80	11.80	105	12,369	0.85%	大買/鉅額交易
2019/03/29	12	12.30	135	12.07	12.10	-123	11,875	-1.04%	大賣/鉅額交易
2019/03/28	14	12.17	13	12.19	12.20	1	11,643	0.01%
2019/03/27	82	11.85	1	12.00	12.00	81	11,178	0.72%
2019/03/26	2	11.83	1	11.85	11.75	1	10,816	0.01%
2019/03/25	56	11.53	5	11.75	11.75	51	10,529	0.48%
2019/03/22	1	11.25	0	0.00	11.25	1	9,650	0.01%
2019/03/20	1	11.20	7	11.20	11.15	-6	9,733	-0.06%
2019/03/18	10	11.25	0	0.00	11.30	10	9,784	0.10%
2019/03/15	0	0.00	10	11.20	11.20	-10	9,815	-0.10%
2019/03/14	0	0.00	50	11.15	11.15	-50	9,853	-0.51%
2019/03/13	50	11.35	0	0.00	11.30	50	10,090	0.50%
2019/03/12	0	0.00	1	11.25	11.30	-1	10,076	-0.01%
2019/03/11	5	11.15	0	0.00	11.15	5	10,121	0.05%
2019/03/05	0	0.00	5	11.00	11.00	-5	11,349	-0.04%
2019/02/27	0	0.00	5.9	11.00	10.95	-5.9	13,393	-0.04%
2019/02/22	2	11.10	0	0.00	11.10	2	13,344	0.01%
2019/02/20	0	0.00	13	11.16	11.15	-13	13,304	-0.10%
2019/02/19	12	11.25	6	11.15	11.15	6	13,294	0.05%
2019/02/15	10	10.70	0	0.00	10.70	10	13,084	0.08%
2019/02/14	0	0.00	2	10.90	10.85	-2	13,216	-0.02%
2019/02/12	1.3	10.69	2	10.60	10.65	-0.7	13,113	-0.01%
2019/01/24	5	10.50	0	0.00	10.50	5	13,394	0.04%
2019/01/21	10	10.90	0	0.00	10.80	10	13,520	0.07%
2019/01/18	3.3	10.72	0	0.00	10.75	3.3	13,728	0.02%
2019/01/17	2	10.75	0	0.00	10.65	2	14,270	0.01%
2019/01/16	10	10.75	0	0.00	10.70	10	14,376	0.07%
2019/01/10	5	10.90	0	0.00	11.00	5	14,927	0.03%
2019/01/08	0.3	10.70	0	0.00	10.70	0.3	14,980	0.00%
2019/01/07	5	10.70	1	10.80	10.85	4	15,011	0.03%
2019/01/04	0	0.00	38	10.44	10.45	-38	15,213	-0.25%
2019/01/02	41	10.94	5	11.00	10.90	36	15,526	0.23%
2018/12/27	10	11.15	0	0.00	11.15	10	15,631	0.06%
2018/12/18	2	11.30	0	0.00	11.30	2	17,059	0.01%
2018/12/17	0	0.00	1	11.55	11.55	-1	17,099	-0.01%
2018/12/14	2	11.60	0	0.00	11.60	2	17,109	0.01%
2018/12/07	5	11.90	0	0.00	11.95	5	16,920	0.03%
2018/12/06	1	11.75	0	0.00	11.75	1	16,849	0.01%
2018/12/05	6	12.10	1	11.95	12.10	5	16,597	0.03%
2018/12/04	5	12.15	0	0.00	12.15	5	16,606	0.03%
2018/12/03	10	12.20	0.1	12.05	12.10	9.9	16,448	0.06%
2018/11/29	2	11.90	0	0.00	11.85	2	16,027	0.01%
2018/11/28	10	11.93	1	11.90	12.00	9	15,802	0.06%
2018/11/27	1	11.80	0	0.00	11.90	1	16,198	0.01%
2018/11/26	23	11.92	4	12.15	12.00	19	15,835	0.12%
2018/11/23	0	0.00	4	11.15	11.20	-4	14,325	-0.03%
2018/11/22	15	11.30	0	0.00	11.15	15	14,377	0.10%
2018/11/15	1	11.35	1	11.40	11.40	0	15,227	0.00%
2018/11/13	0	11.30	0	0.00	11.15	0	15,201	0.00%
2018/11/07	0	0.00	3	11.55	11.55	-3	15,540	-0.02%
2018/11/06	1	11.30	0	0.00	11.30	1	15,717	0.01%
2018/10/31	23	11.35	0	0.00	11.30	23	16,082	0.14%
2018/10/29	31	11.10	1	11.30	11.10	30	16,336	0.18%
2018/10/26	0	0.00	3	11.03	11.15	-3	16,500	-0.02%
2018/10/25	5	11.21	40	11.20	10.90	-35	16,624	-0.21%
2018/10/24	0	11.75	0	0.00	11.65	0	16,833	0.00%
2018/10/19	10	11.80	12	11.88	12.00	-2	17,536	-0.01%
2018/10/17	0	0.00	18	12.71	12.60	-18	17,779	-0.10%
2018/10/16	0	0.00	1	12.75	12.70	-1	18,763	-0.01%
2018/10/12	0	12.90	0	0.00	12.90	0	18,899	0.00%
2018/10/11	21.1	12.57	6	12.55	12.55	15.1	18,787	0.08%
2018/10/09	0	0.00	0	13.60	13.65	0	18,293	0.00%
2018/10/08	0	0.00	15	13.55	13.55	-15	18,217	-0.08%
2018/10/05	2	13.50	0	0.00	13.50	2	18,269	0.01%
2018/10/04	1	13.85	0	0.00	13.80	1	18,044	0.01%
2018/10/03	1	14.10	17	14.15	13.95	-16	17,963	-0.09%
2018/10/02	3	14.05	1	14.10	14.10	2	17,987	0.01%
2018/10/01	1	14.00	0	0.00	14.00	1	17,916	0.01%
2018/09/27	25	14.11	22	14.00	13.95	3	17,897	0.02%
2018/09/25	12	13.74	5	13.90	13.70	7	17,393	0.04%
2018/09/14	0	0.00	10	13.45	13.55	-10	17,393	-0.06%
2018/09/13	10	13.30	0	0.00	13.45	10	17,371	0.06%
2018/09/10	0	0.00	10	13.20	13.20	-10	17,817	-0.06%
2018/09/07	11	13.55	0	0.00	13.55	11	17,820	0.06%
2018/09/05	0	0.00	1.4	13.61	13.55	-1.4	18,040	-0.01%
2018/09/04	0	0.00	9	13.40	13.50	-9	18,070	-0.05%
2018/09/03	17	13.51	3	13.40	13.35	14	18,035	0.08%
2018/08/31	0	0.00	10	14.30	14.20	-10	17,430	-0.06%
2018/08/30	1	14.15	0	0.00	14.20	1	17,399	0.01%
2018/08/23	1	14.25	10	14.30	14.30	-9	17,898	-0.05%
2018/08/22	28	14.41	0	0.00	14.35	28	17,973	0.16%
2018/08/21	0	0.00	3	14.15	14.15	-3	17,643	-0.02%
2018/08/20	6	14.03	10	14.20	14.00	-4	17,768	-0.02%
2018/08/17	40	13.90	1	14.00	13.95	39	17,942	0.22%
2018/08/16	0	0.00	2	13.70	13.75	-2	18,338	-0.01%
2018/08/15	0	0.00	6	13.81	13.75	-6	19,433	-0.03%
2018/08/10	0	0.00	1	14.05	13.95	-1	24,887	0.00%
2018/08/09	4	14.10	2	14.05	14.15	2	26,272	0.01%
2018/08/08	4	14.28	5	14.28	14.25	-1	26,233	0.00%
2018/08/06	4	14.05	10	14.07	14.05	-6	25,881	-0.02%
2018/08/03	22	14.10	0	0.00	14.00	22	26,071	0.08%
2018/08/02	1	13.90	4	13.95	13.90	-3	25,905	-0.01%
2018/08/01	0	0.00	9	14.23	14.15	-9	25,705	-0.04%
2018/07/31	0	0.00	6	14.07	14.10	-6	25,588	-0.02%
2018/07/30	0	0.00	12.5	13.72	13.70	-12.5	24,900	-0.05%
2018/07/27	30	13.95	32	13.90	13.90	-2	24,803	-0.01%
2018/07/26	30	13.75	33	13.70	13.70	-3	24,457	-0.01%
2018/07/23	5	13.25	5	13.13	13.60	0	23,675	0.00%
2018/07/20	0	0.00	170	12.98	12.90	-170	22,980	-0.74%	大賣/鉅額交易
2018/07/19	0	0.00	30	12.95	12.85	-30	22,868	-0.13%
2018/07/18	0	0.00	1	12.90	12.90	-1	22,965	0.00%
2018/07/17	20	12.70	0	0.00	12.65	20	22,942	0.09%
2018/07/16	113	12.82	6	12.82	12.75	107	23,027	0.46%	大買/鉅額交易
2018/07/13	70	12.85	1	12.95	12.90	69	23,274	0.30%
2018/07/10	0	0.00	2	12.88	12.90	-2	24,766	-0.01%
2018/07/09	0	0.00	8	12.63	12.65	-8	24,741	-0.03%
2018/07/06	0	0.00	8	12.45	12.45	-8	24,825	-0.03%
2018/07/04	0	12.60	0	0.00	12.60	0	24,938	0.00%
2018/07/03	0	0.00	11	12.85	12.60	-11	24,933	-0.04%
2018/07/02	0	0.00	4	12.85	12.85	-4	24,901	-0.02%
2018/06/29	0	0.00	7	12.90	13.00	-7	25,090	-0.03%
2018/06/28	60	13.02	60	12.88	12.85	0	25,274	0.00%
2018/06/27	0	0.00	13	12.85	12.75	-13	25,035	-0.05%
2018/06/26	20	12.60	0	0.00	12.60	20	24,983	0.08%
2018/06/22	0	0.00	26	12.95	12.95	-26	24,964	-0.10%
2018/06/21	15	13.10	16	12.95	12.95	-1	25,038	0.00%
2018/06/20	1	12.80	1	12.90	12.85	0	25,306	0.00%
2018/06/19	2	13.13	0	0.00	13.00	2	25,290	0.01%
2018/06/15	2	13.30	0	0.00	13.30	2	25,222	0.01%
2018/06/14	0	0.00	7	13.36	13.50	-7	25,315	-0.03%
2018/06/13	10	13.45	10	13.40	13.35	0	25,044	0.00%
2018/06/12	5	13.39	90	13.30	13.30	-85	25,052	-0.34%
2018/06/11	4	13.48	0	0.00	13.45	4	24,972	0.02%
2018/06/07	0	0.00	20	13.63	13.50	-20	25,034	-0.08%
2018/06/06	2	13.65	4	13.60	13.55	-2	25,141	-0.01%
2018/06/05	0	0.00	4	13.63	13.50	-4	25,057	-0.02%
2018/06/04	7	13.68	2	13.80	13.70	5	25,053	0.02%
2018/06/01	0.7	13.60	0	0.00	13.60	0.7	25,100	0.00%
2018/05/31	0	0.00	5	13.65	13.80	-5	25,265	-0.02%
2018/05/30	37	13.44	0	0.00	13.45	37	25,469	0.15%
2018/05/29	15	13.85	16	13.75	13.65	-1	25,597	0.00%
2018/05/28	4	13.56	1	13.60	13.55	3	26,026	0.01%
2018/05/25	71	13.81	10	13.70	13.65	61	27,923	0.22%
2018/05/24	0	0.00	6	14.10	13.85	-6	27,757	-0.02%
2018/05/23	48	14.27	41	14.20	14.10	7	27,518	0.03%
2018/05/22	20	14.16	30.4	14.30	14.10	-10.4	26,408	-0.04%
2018/05/21	75	14.64	42.5	14.55	14.40	32.5	25,899	0.13%
2018/05/18	33	14.06	46	14.63	14.75	-13	24,969	-0.05%
2018/05/17	20	13.25	74	13.50	13.45	-54	21,321	-0.25%
2018/05/14	12	13.08	0	0.00	13.00	12	22,081	0.05%
2018/05/11	32	13.08	1	13.10	13.05	31	22,326	0.14%
2018/05/09	0	0.00	5	12.80	12.80	-5	23,291	-0.02%
2018/05/08	0	0.00	3	12.90	12.95	-3	23,934	-0.01%
2018/05/04	4	12.60	10	12.60	12.60	-6	25,094	-0.02%
2018/05/03	2.5	12.88	2	12.85	12.75	0.5	25,345	0.00%
2018/05/02	0	0.00	2	12.90	12.90	-2	25,762	-0.01%
2018/04/30	0	0.00	20	12.95	13.05	-20	25,993	-0.08%
2018/04/27	12	13.04	16	12.96	12.95	-4	26,210	-0.02%
2018/04/26	5	13.15	0	0.00	13.05	5	26,556	0.02%
2018/04/23	0.4	12.90	10.8	12.95	12.90	-10.4	27,672	-0.04%
2018/04/20	5	12.95	2	12.95	13.00	3	28,240	0.01%
2018/04/18	0.5	12.85	1	12.90	12.85	-0.5	29,886	0.00%
2018/04/17	14	13.17	22	12.95	12.80	-8	30,253	-0.03%
2018/04/16	24	13.38	284	13.38	13.20	-260	31,571	-0.82%	大賣/鉅額交易
2018/04/13	252	12.80	0	0.00	12.85	252	32,150	0.78%	大買/鉅額交易
2018/04/12	30	12.73	0	0.00	12.70	30	32,601	0.09%
2018/04/09	0.5	12.55	0.1	12.55	12.60	0.4	34,917	0.00%
2018/04/02	0	0.00	2	12.60	12.85	-2	35,599	-0.01%
2018/03/31	0	0.00	0.5	12.55	12.55	-0.5	35,928	0.00%
2018/03/30	20	12.45	3	12.55	12.40	17	36,992	0.05%
2018/03/29	10	12.50	10	12.50	12.55	0	37,583	0.00%
2018/03/27	0	0.00	0.1	12.60	12.60	-0.1	37,974	0.00%
2018/03/26	20	12.60	0	0.00	12.55	20	38,411	0.05%
2018/03/23	12	12.59	1	12.60	12.55	11	38,643	0.03%
2018/03/22	2	13.10	0	0.00	12.90	2	38,762	0.01%
2018/03/21	30	13.02	0.1	12.95	12.95	29.9	39,054	0.08%
2018/03/20	0	0.00	30	12.93	12.95	-30	39,650	-0.08%
2018/03/19	0	0.00	63	12.85	12.85	-63	39,952	-0.16%
2018/03/15	11	13.00	0	0.00	13.00	11	41,680	0.03%
2018/03/13	11	12.94	2	12.90	12.85	9	42,959	0.02%
2018/03/12	2	12.95	1	13.00	12.95	1	44,768	0.00%
2018/03/09	10	12.98	5	12.85	12.85	5	46,280	0.01%
2018/03/08	15	12.87	7	12.90	12.90	8	48,373	0.02%
2018/03/07	0	0.00	3	12.75	12.70	-3	49,460	-0.01%
2018/03/06	4	12.85	7	12.90	12.80	-3	53,034	-0.01%
2018/03/05	35	13.19	25	13.00	12.80	10	56,286	0.02%
2018/03/02	0	0.00	6	13.18	13.35	-6	58,013	-0.01%
2018/03/01	12	13.08	22	13.08	13.10	-10	60,545	-0.02%
2018/02/27	59.6	13.75	3	13.50	13.45	56.6	60,173	0.09%
2018/02/23	0	0.00	22	14.47	14.55	-22	58,997	-0.04%
2018/02/22	15	14.23	2.3	14.21	14.20	12.7	59,179	0.02%
2018/02/21	0	0.00	2	14.15	14.30	-2	59,466	0.00%
2018/02/12	10	13.90	0	0.00	13.90	10	59,421	0.02%
2018/02/09	25	13.50	3	13.85	13.85	22	59,429	0.04%
2018/02/08	5	14.45	0	0.00	14.25	5	59,163	0.01%
2018/02/07	10	14.50	7	14.47	14.35	3	59,225	0.01%
2018/02/06	82	14.25	29	13.74	13.85	53	59,733	0.09%
2018/02/05	34	14.97	36	15.09	15.10	-2	61,025	0.00%
2018/02/02	40	15.51	30.3	15.50	15.45	9.7	60,847	0.02%
2018/02/01	7	15.70	2	15.53	15.50	5	60,691	0.01%
2018/01/31	20	14.76	7	15.01	15.25	13	59,865	0.02%
2018/01/30	14	15.19	4	15.10	15.10	10	59,446	0.02%
2018/01/29	29	15.50	0.5	15.50	15.50	28.5	59,258	0.05%
2018/01/26	3	15.45	0	0.00	15.45	3	58,713	0.01%
2018/01/25	13	15.67	11	15.50	15.50	2	58,434	0.00%
2018/01/24	14	15.49	0	0.00	15.45	14	58,102	0.02%
2018/01/22	10	15.65	0	0.00	15.70	10	58,547	0.02%
2018/01/19	14	15.61	0	0.00	15.55	14	58,402	0.02%
2018/01/18	5	15.59	1	15.85	15.55	4	57,928	0.01%
2018/01/17	0	0.00	5	15.75	15.65	-5	57,672	-0.01%
2018/01/16	5	15.95	0	0.00	15.95	5	57,114	0.01%
2018/01/15	17	16.15	16	16.15	16.20	1	56,860	0.00%
2018/01/12	1	16.15	11	16.21	16.15	-10	56,332	-0.02%
2018/01/11	11	16.05	31	16.05	15.90	-20	55,148	-0.04%
2018/01/10	11	16.14	36	16.02	16.15	-25	54,748	-0.05%
2018/01/09	71	16.12	50	15.96	15.90	21	53,388	0.04%
2018/01/08	2	15.63	1	15.65	15.65	1	52,414	0.00%
2018/01/05	13	15.57	10	15.70	15.50	3	52,302	0.01%
2018/01/04	0	0.00	12	15.58	15.65	-12	52,143	-0.02%
2018/01/03	22	15.83	42.1	15.93	15.70	-20.1	51,762	-0.04%
2018/01/02	3	15.38	0	0.00	15.40	3	50,516	0.01%