中石化 (1314)-國票-中和券商分點個股進出

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
10.35
漲跌
▼0.20
漲幅
-1.90%
成交量
24,314張
產業
上市塑膠類股
1162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－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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
2024/05/15	4	10.40	245	10.42	10.35	-241	30,412	-0.79%	大賣/鉅額交易
2024/05/14	33	10.57	70	10.52	10.55	-37	30,138	-0.12%
2024/05/13	21	10.62	6	10.59	10.50	15	29,884	0.05%
2024/05/10	85	10.34	30	10.30	10.35	55	29,491	0.19%
2024/05/09	2	10.38	180	10.45	10.35	-178	29,089	-0.61%	大賣/鉅額交易
2024/05/08	71	10.72	114	10.81	10.60	-43	28,497	-0.15%	大賣/
2024/05/07	178	11.02	83	10.98	10.90	95	27,661	0.34%	大買/
2024/05/06	131	11.37	4	11.43	11.25	127	26,589	0.48%	大買/鉅額交易
2024/05/03	29	11.25	111	11.28	11.35	-82	25,824	-0.32%	大賣/
2024/05/02	309	11.59	133.8	11.64	11.45	175.2	24,542	0.71%	大買/大賣/鉅額交易
2024/04/30	237	11.17	37	11.31	11.25	200	21,584	0.93%	大買/鉅額交易
2024/04/29	155	10.96	225	11.07	11.25	-70	18,408	-0.38%	大買/大賣/
2024/04/26	235.1	10.37	124	10.41	10.25	111.1	15,353	0.72%	大買/大賣/鉅額交易
2024/04/25	5	10.10	5	10.10	10.10	0	14,579	0.00%
2024/04/24	45	10.17	0.1	10.15	10.15	44.9	14,490	0.31%
2024/04/23	2	10.15	160	10.10	10.25	-158	14,496	-1.09%	大賣/鉅額交易
2024/04/22	379	10.31	337	10.08	10.20	42	14,206	0.30%	大買/大賣/
2024/04/19	17	9.71	41	9.90	9.81	-24	12,432	-0.19%
2024/04/18	1	9.96	52	9.90	9.93	-51	11,877	-0.43%
2024/04/17	1	9.63	0	0.00	9.60	1	11,417	0.01%
2024/04/16	30	9.40	0	0.00	9.41	30	11,430	0.26%
2024/04/15	30	9.82	11	9.91	9.66	19	11,320	0.17%
2024/04/12	226	9.62	0	0.00	9.63	226	11,027	2.05%	大買/鉅額交易
2024/04/11	1	9.71	160	9.84	9.67	-159	10,934	-1.45%	大賣/鉅額交易
2024/04/10	0	0.00	7	9.91	9.89	-7	10,776	-0.06%
2024/04/09	2	9.85	245	9.94	9.82	-243	10,542	-2.30%	大賣/鉅額交易
2024/04/08	0	0.00	5	9.58	9.59	-5	9,675	-0.05%
2024/04/03	5	9.49	0	0.00	9.48	5	9,565	0.05%
2024/04/02	0	0.00	5	9.55	9.60	-5	9,463	-0.05%
2024/03/28	0	0.00	10	9.47	9.43	-10	9,329	-0.11%
2024/03/27	152	9.53	70	9.52	9.57	82	9,510	0.86%	大買/
2024/03/26	1	9.44	16	9.42	9.36	-15	9,929	-0.15%
2024/03/25	0	9.41	15	9.45	9.43	-15	9,930	-0.15%
2024/03/21	0	0.00	11	9.40	9.43	-11	9,907	-0.11%
2024/03/20	0	0.00	25.9	9.33	9.35	-25.9	9,885	-0.26%
2024/03/18	1	9.23	2	9.21	9.21	-1	9,944	-0.01%
2024/03/15	305	9.17	300.1	9.13	9.13	4.9	9,966	0.05%	大買/大賣/
2024/03/14	360	9.20	420	9.20	9.20	-60	9,852	-0.61%	大買/大賣/
2024/03/13	96	9.20	10	9.21	9.20	86	9,771	0.88%
2024/03/08	10	9.20	0	0.00	9.19	10	9,697	0.10%
2024/03/07	24	9.25	0	0.00	9.24	24	9,577	0.25%
2024/03/06	4	9.30	4	9.30	9.30	0	9,416	0.00%
2024/03/05	21	9.30	2	9.30	9.30	19	9,397	0.20%
2024/03/04	3	9.31	31	9.31	9.32	-28	9,395	-0.30%
2024/02/29	34	9.40	0	0.00	9.40	34	9,272	0.37%
2024/02/27	5	9.43	0	0.00	9.44	5	9,197	0.05%
2024/02/26	31	9.55	0	0.00	9.49	31	9,101	0.34%
2024/02/23	3	9.50	0	0.00	9.50	3	9,029	0.03%
2024/02/22	0	0.00	3	9.51	9.51	-3	9,048	-0.03%
2024/02/21	33	9.60	0	0.00	9.56	33	9,073	0.36%
2024/02/20	86	9.75	94	9.71	9.70	-8	8,995	-0.09%
2024/02/19	499	9.75	542	9.78	9.78	-43	9,038	-0.48%	大買/大賣/
2024/02/15	7	9.45	0	0.00	9.44	7	8,880	0.08%
2024/02/05	10	9.40	10	9.37	9.39	0	8,913	0.00%
2024/02/02	0	0.00	1	9.41	9.41	-1	8,973	-0.01%
2024/01/31	0	0.00	1	9.49	9.43	-1	9,539	-0.01%
2024/01/30	1	9.47	0	0.00	9.45	1	9,609	0.01%
2024/01/26	1	9.47	40	9.53	9.52	-39	9,815	-0.40%
2024/01/23	20	9.44	0	0.00	9.47	20	10,521	0.19%
2024/01/22	5	9.29	0	0.00	9.35	5	10,610	0.05%
2024/01/19	0	0.00	5	9.25	9.29	-5	10,730	-0.05%
2024/01/18	8	9.23	0	0.00	9.23	8	10,836	0.07%
2024/01/17	41	9.25	0	0.00	9.25	41	10,910	0.38%
2024/01/16	64	9.54	0	0.00	9.49	64	10,799	0.59%
2024/01/15	10	9.69	0	0.00	9.68	10	10,742	0.09%
2024/01/12	13	9.71	0	0.00	9.72	13	10,926	0.12%
2024/01/10	30	9.71	0	0.00	9.71	30	11,693	0.26%
2024/01/08	1	9.93	26	9.99	10.00	-25	14,313	-0.17%
2024/01/05	0	0.00	6	9.86	9.86	-6	15,227	-0.04%
2024/01/04	2	9.94	2.3	9.86	9.80	-0.3	15,357	0.00%
2024/01/03	25	9.71	0	0.00	9.80	25	15,199	0.16%
2023/12/29	1	9.74	0	0.00	9.77	1	15,171	0.01%
2023/12/27	0	0.00	1	9.87	9.82	-1	15,132	-0.01%
2023/12/26	30	9.77	0	0.00	9.75	30	15,049	0.20%
2023/12/25	3	9.68	3	9.67	9.67	0	14,997	0.00%
2023/12/22	103	9.79	3.2	9.78	9.77	99.8	14,922	0.67%	大買/
2023/12/21	5	9.95	19	10.06	9.99	-14	14,589	-0.10%
2023/12/19	0	0.00	1	9.75	9.74	-1	13,813	-0.01%
2023/12/15	1	9.84	1	9.86	9.84	0	13,792	0.00%
2023/12/14	0	0.00	2	9.81	9.76	-2	13,660	-0.01%
2023/12/13	3	9.82	12	9.90	9.80	-9	13,588	-0.07%
2023/12/11	10	9.64	0	0.00	9.66	10	13,661	0.07%
2023/12/07	11	9.73	42	9.69	9.67	-31	13,857	-0.22%
2023/12/06	1	9.74	0	0.00	9.73	1	13,790	0.01%
2023/12/04	12.1	9.81	0	0.00	9.81	12.1	13,698	0.09%
2023/11/29	5	9.85	0	0.00	9.86	5	13,876	0.04%
2023/11/21	0	0.00	10	10.00	9.93	-10	13,813	-0.07%
2023/11/20	1	9.95	11	9.98	9.90	-10	13,768	-0.07%
2023/11/17	1	9.99	1	10.00	10.00	0	13,724	0.00%
2023/11/16	2.5	9.99	9	9.99	10.00	-6.5	13,676	-0.05%
2023/11/15	1	9.86	0	0.00	9.90	1	13,567	0.01%
2023/11/14	0	0.00	5	9.71	9.78	-5	13,492	-0.04%
2023/11/13	3	9.70	2	9.67	9.67	1	13,561	0.01%
2023/11/10	2	9.69	0	0.00	9.71	2	13,518	0.01%
2023/11/09	32	9.76	0	0.00	9.74	32	13,439	0.24%
2023/11/08	21	10.11	0	0.00	10.05	21	13,084	0.16%
2023/11/07	0	0.00	2	10.25	10.15	-2	12,919	-0.02%
2023/11/03	15	10.22	1	10.25	10.20	14	12,833	0.11%
2023/11/02	0	0.00	1	10.30	10.25	-1	12,764	-0.01%
2023/11/01	1	10.40	16	10.45	10.30	-15	12,708	-0.12%
2023/10/31	0	0.00	10.4	10.15	10.15	-10.4	12,480	-0.08%
2023/10/27	0	0.00	1	10.20	10.15	-1	12,936	-0.01%
2023/10/26	21	10.11	0.2	10.10	10.10	20.8	12,949	0.16%
2023/10/25	0	0.00	1	10.30	10.20	-1	12,880	-0.01%
2023/10/24	6	10.18	0	10.20	10.20	6	12,889	0.05%
2023/10/23	0	0.00	60	10.28	10.25	-60	12,677	-0.47%
2023/10/20	2	10.05	0	0.00	10.10	2	12,584	0.02%
2023/10/19	1	10.35	2	10.25	10.25	-1	12,414	-0.01%
2023/10/18	2	10.13	1	10.20	10.20	1	12,125	0.01%
2023/10/17	36	10.24	3	10.23	10.30	33	11,590	0.28%
2023/10/16	56	10.46	178	10.53	10.35	-122	10,909	-1.12%	大賣/鉅額交易
2023/10/13	61	10.02	51	9.97	10.05	10	8,899	0.11%
2023/10/12	0	0.00	52.2	9.46	9.60	-52.2	7,766	-0.67%
2023/10/11	50	9.35	50	9.45	9.34	0	7,679	0.00%
2023/10/06	0	9.35	0	0.00	9.38	0	7,797	0.00%
2023/10/05	52	9.33	10	9.34	9.32	42	7,934	0.53%
2023/10/04	1.1	9.29	0	0.00	9.29	1.1	7,893	0.01%
2023/10/03	0	0.00	50	9.44	9.39	-50	7,908	-0.63%
2023/09/28	50.1	9.36	0	0.00	9.38	50.1	8,154	0.61%
2023/09/27	1	9.34	0	0.00	9.31	1	8,269	0.01%
2023/09/26	1	9.44	100	9.44	9.43	-99	8,339	-1.19%
2023/09/25	0.1	9.53	100	9.52	9.53	-100	8,399	-1.19%
2023/09/22	1	9.47	0	0.00	9.47	1	8,429	0.01%
2023/09/21	10	9.50	0	0.00	9.47	10	8,459	0.12%
2023/09/20	1	9.68	6	9.69	9.63	-5	8,407	-0.06%
2023/09/15	0	0.00	15.1	9.88	9.73	-15.1	8,498	-0.18%
2023/09/14	63	9.77	133	9.82	9.78	-70	8,353	-0.84%	大賣/
2023/09/13	0	0.00	5	9.71	9.70	-5	8,177	-0.06%
2023/09/12	0.1	9.58	0	0.00	9.52	0.1	8,094	0.00%
2023/09/11	1	9.42	0	0.00	9.43	1	8,083	0.01%
2023/09/08	160	9.51	0	0.00	9.49	160	8,188	1.95%	大買/鉅額交易
2023/09/07	0	0.00	0.5	9.46	9.46	-0.5	8,270	-0.01%
2023/09/06	0	0.00	6	9.57	9.54	-6	8,304	-0.07%
2023/09/05	4	9.71	162	9.65	9.63	-158	8,355	-1.89%	大賣/鉅額交易
2023/09/04	7.3	9.68	11	9.65	9.69	-3.7	8,381	-0.04%
2023/09/01	3	9.50	31	9.56	9.54	-28	8,294	-0.34%
2023/08/31	5	9.48	22	9.47	9.44	-17	8,428	-0.20%
2023/08/28	5	9.34	10	9.33	9.33	-5	8,836	-0.06%
2023/08/23	0	0.00	4	9.20	9.20	-4	9,099	-0.04%
2023/08/15	1	9.30	0	0.00	9.28	1	9,263	0.01%
2023/08/14	10	9.35	0	0.00	9.32	10	9,317	0.11%
2023/08/08	1	9.55	0	0.00	9.56	1	9,534	0.01%
2023/08/07	1	9.64	0	0.00	9.65	1	9,614	0.01%
2023/08/04	2	9.53	4	9.63	9.74	-2	9,544	-0.02%
2023/08/02	25	9.74	24	9.70	9.66	1	9,483	0.01%
2023/08/01	5	9.43	0	0.00	9.42	5	8,810	0.06%
2023/07/27	0	0.00	35	9.44	9.49	-35	8,795	-0.40%
2023/07/24	20	9.29	0	0.00	9.26	20	8,737	0.23%
2023/07/19	30	9.39	0	0.00	9.31	30	9,117	0.33%
2023/07/18	1	9.44	20	9.45	9.39	-19	9,154	-0.21%
2023/07/17	21	9.31	0.9	9.35	9.39	20.1	9,290	0.22%
2023/07/13	114	9.35	0	0.00	9.35	114	9,296	1.23%	大買/鉅額交易
2023/07/12	100	9.47	0	0.00	9.45	100	9,254	1.08%
2023/07/11	50	9.60	0	0.00	9.55	50	9,268	0.54%
2023/07/07	1	9.50	0	0.00	9.52	1	9,770	0.01%
2023/07/06	2	9.61	0	0.00	9.62	2	9,764	0.02%
2023/07/05	6	9.70	0	0.00	9.68	6	9,678	0.06%
2023/07/04	10	9.70	21	9.75	9.73	-11	9,583	-0.11%
2023/07/03	2	9.80	0	0.00	9.79	2	9,477	0.02%
2023/06/30	0	0.00	2	9.77	9.80	-2	9,432	-0.02%
2023/06/29	11	9.75	0	0.00	9.76	11	9,437	0.12%
2023/06/28	20	9.77	0	0.00	9.76	20	9,388	0.21%
2023/06/27	31	9.80	21	9.83	9.78	10	9,351	0.11%
2023/06/26	6	9.87	0	0.00	9.86	6	9,304	0.06%
2023/06/21	1	9.85	0	0.00	9.88	1	9,320	0.01%
2023/06/20	20	9.86	101	9.87	9.87	-81	9,288	-0.87%	大賣/
2023/06/19	0	0.00	2	9.87	9.87	-2	9,301	-0.02%
2023/06/16	1	9.88	5	9.88	9.84	-4	9,321	-0.04%
2023/06/15	50	9.85	0	0.00	9.82	50	9,265	0.54%
2023/06/14	0	0.00	3	9.82	9.83	-3	9,287	-0.03%
2023/06/13	10	9.86	5.4	9.86	9.86	4.6	9,379	0.05%
2023/06/12	5	9.88	3.2	9.94	9.89	1.9	9,492	0.02%
2023/06/09	10	9.94	0	0.00	9.94	10	9,570	0.10%
2023/06/07	22	10.05	0	0.00	9.99	22	9,656	0.23%
2023/06/06	0	0.00	17	10.05	9.98	-17	9,649	-0.18%
2023/06/05	34	9.88	57.3	9.97	10.00	-23.3	9,478	-0.25%
2023/06/02	10	9.80	0	0.00	9.78	10	9,215	0.11%
2023/05/31	0	0.00	5	9.71	9.80	-5	9,256	-0.05%
2023/05/30	15	9.71	0	0.00	9.70	15	9,138	0.16%
2023/05/29	22	9.73	0	0.00	9.72	22	9,163	0.24%
2023/05/26	16	9.78	0	0.00	9.75	16	9,068	0.18%
2023/05/25	0	0.00	4	9.87	9.86	-4	9,033	-0.04%
2023/05/24	5	9.85	2	9.91	9.91	3	9,089	0.03%
2023/05/23	4	9.82	30.4	9.87	9.85	-26.4	9,124	-0.29%
2023/05/22	2	9.78	5.5	9.77	9.77	-3.5	9,250	-0.04%
2023/05/19	24	9.79	0	0.00	9.77	24	9,235	0.26%
2023/05/18	20	9.88	0	0.00	9.84	20	9,154	0.22%
2023/05/17	5	9.85	3	9.85	9.88	2	9,108	0.02%
2023/05/15	2	9.84	0	0.00	9.81	2	9,072	0.02%
2023/05/12	27	9.77	2	9.75	9.71	25	9,009	0.28%
2023/05/11	27	9.77	2	9.75	9.75	25	8,916	0.28%
2023/05/10	2	9.86	20	9.88	9.88	-18	8,831	-0.20%
2023/05/09	3	9.89	2	9.88	9.86	1	8,853	0.01%
2023/05/05	3	10.00	0	0.00	10.00	3	8,697	0.03%
2023/05/04	0	0.00	10	10.00	10.00	-10	8,738	-0.11%
2023/05/03	119	10.00	0	0.00	10.00	119	8,758	1.36%	大買/鉅額交易
2023/05/02	17	10.00	10	10.05	10.05	7	8,741	0.08%
2023/04/28	2	10.10	0	0.00	10.10	2	8,671	0.02%
2023/04/26	6	10.10	0	0.00	10.20	6	8,629	0.07%
2023/04/25	21	10.17	22	10.36	10.10	-1	8,559	-0.01%
2023/04/21	5	10.10	0	0.00	10.15	5	8,176	0.06%
2023/04/20	7	10.23	36	10.13	10.20	-29	8,111	-0.36%
2023/04/19	12	10.10	10	10.15	10.10	2	7,895	0.03%
2023/04/18	10	10.10	25	10.11	10.10	-15	7,810	-0.19%
2023/04/17	9	10.10	0	0.00	10.10	9	7,763	0.12%
2023/04/14	0	0.00	5	10.15	10.15	-5	7,671	-0.07%
2023/04/13	21	10.24	57	10.21	10.15	-36	7,538	-0.48%
2023/04/12	3	10.03	0	0.00	10.05	3	7,072	0.04%
2023/04/11	1	10.00	0	0.00	9.98	1	6,977	0.01%
2023/04/07	63	9.86	0	0.00	9.86	63	6,858	0.92%
2023/03/30	17	9.90	0	0.00	9.87	17	6,899	0.25%
2023/03/28	9	9.91	0	0.00	9.93	9	6,987	0.13%
2023/03/27	0	0.00	9	9.92	9.92	-9	7,036	-0.13%
2023/03/24	1	9.99	0	0.00	9.97	1	7,059	0.01%
2023/03/21	6	10.04	0	0.00	9.99	6	7,163	0.08%
2023/03/20	5	10.00	10	10.00	10.00	-5	7,139	-0.07%
2023/03/17	10	9.80	0	0.00	9.88	10	7,217	0.14%
2023/03/16	7	9.78	11	9.81	9.71	-4	7,200	-0.06%
2023/03/15	20	9.98	0.2	10.00	9.91	19.8	7,082	0.28%
2023/03/14	10	10.00	0	0.00	9.98	10	6,966	0.14%
2023/03/13	10	10.00	1	10.00	10.10	9	6,910	0.13%
2023/03/10	5	10.15	0	0.00	10.10	5	6,826	0.07%
2023/03/08	11	10.35	0	0.00	10.35	11	7,674	0.14%
2023/03/06	0	0.00	3.1	10.35	10.35	-3.1	7,903	-0.04%
2023/03/03	1	10.20	0	0.00	10.20	1	7,841	0.01%
2023/03/02	1	10.15	5	10.15	10.20	-4	7,817	-0.05%
2023/03/01	5	10.20	0	0.00	10.10	5	7,802	0.06%
2023/02/24	5	10.25	0	0.00	10.20	5	7,750	0.06%
2023/02/20	0	0.00	3	10.38	10.45	-3	7,597	-0.04%
2023/02/17	0	0.00	9	10.30	10.30	-9	7,480	-0.12%
2023/02/16	8	10.20	0.4	10.15	10.20	7.6	7,475	0.10%
2023/02/13	3	10.15	12	10.11	10.15	-9	7,586	-0.12%
2023/02/10	2	10.10	0	0.00	10.10	2	7,591	0.03%
2023/02/08	0	0.00	4.1	10.32	10.35	-4.1	7,533	-0.05%
2023/02/07	0	0.00	11	10.30	10.35	-11	7,477	-0.15%
2023/02/06	0	0.00	60	10.26	10.25	-60	7,423	-0.81%
2023/02/03	0	0.00	51	10.20	10.25	-51	7,433	-0.69%
2023/02/02	0	0.00	11	10.25	10.25	-11	7,405	-0.15%
2023/02/01	50	10.20	1	10.20	10.20	49	7,353	0.67%
2023/01/31	40	10.15	0	0.00	10.10	40	7,305	0.55%
2023/01/17	0	0.00	2	9.92	9.94	-2	7,126	-0.03%
2023/01/05	0	0.00	6.3	9.91	9.91	-6.3	7,325	-0.09%
2022/12/29	2	9.88	0	0.00	9.87	2	7,436	0.03%
2022/12/26	10	9.99	13	10.07	10.00	-3	7,463	-0.04%
2022/12/23	1	9.84	0	0.00	9.86	1	7,460	0.01%
2022/12/22	19	9.82	14	9.97	9.96	5	7,528	0.07%
2022/12/21	2	9.84	0	0.00	9.72	2	7,623	0.03%
2022/12/20	13	9.76	0	0.00	9.73	13	7,659	0.17%
2022/12/16	0	0.00	2	10.00	10.00	-2	7,685	-0.03%
2022/12/15	2	10.15	0	0.00	10.10	2	7,699	0.03%
2022/12/14	10	10.05	0	0.00	10.05	10	7,702	0.13%
2022/12/13	3	10.02	0	0.00	10.00	3	7,665	0.04%
2022/12/12	0	0.00	5	10.00	10.00	-5	7,622	-0.07%
2022/12/08	2	9.99	0	0.00	9.99	2	7,581	0.03%
2022/12/06	3	10.20	0	0.00	10.10	3	7,540	0.04%
2022/12/05	0	0.00	2	10.25	10.25	-2	7,512	-0.03%
2022/12/02	0	0.00	5	10.20	10.25	-5	7,473	-0.07%
2022/12/01	15	10.37	0	0.00	10.15	15	7,517	0.20%
2022/11/30	16	10.48	1,380	10.55	10.40	-1,364	7,233	-18.86%	大賣/鉅額交易
2022/11/29	0	0.00	7	10.24	10.25	-7	6,565	-0.11%
2022/11/28	0	0.00	12	9.87	9.97	-12	6,450	-0.19%
2022/11/25	0	0.00	1	9.93	9.91	-1	6,493	-0.02%
2022/11/24	2	9.92	3	9.90	9.89	-1	6,604	-0.02%
2022/11/23	1	9.86	1	9.83	9.86	0	6,740	0.00%
2022/11/18	0	0.00	1	9.79	9.78	-1	9,036	-0.01%
2022/11/17	5	9.86	1	9.81	9.86	4	9,879	0.04%
2022/11/16	10	9.72	2	9.83	9.72	8	9,860	0.08%
2022/11/15	0	0.00	11	9.84	9.89	-11	9,816	-0.11%
2022/11/14	5	9.80	10	9.80	9.80	-5	9,802	-0.05%
2022/11/11	1	9.74	16	9.85	9.70	-15	9,807	-0.15%
2022/11/10	0	0.00	20	9.70	9.75	-20	9,932	-0.20%
2022/11/09	1	9.66	0	0.00	9.72	1	9,980	0.01%
2022/11/08	1	9.58	0	0.00	9.64	1	9,939	0.01%
2022/11/07	1	9.64	0	0.00	9.64	1	9,933	0.01%
2022/11/04	0	0.00	1	9.50	9.56	-1	10,020	-0.01%
2022/11/03	1	9.50	2	9.48	9.50	-1	10,045	-0.01%
2022/11/02	0	0.00	5	9.60	9.57	-5	10,089	-0.05%
2022/11/01	0	0.00	10	9.52	9.52	-10	10,087	-0.10%
2022/10/27	0	0.00	6	9.39	9.45	-6	10,323	-0.06%
2022/10/25	2	9.30	1	9.26	9.29	1	10,417	0.01%
2022/10/24	5	9.31	0	0.00	9.26	5	10,475	0.05%
2022/10/17	0.1	9.07	9	9.07	9.13	-8.9	10,750	-0.08%
2022/10/14	1	9.19	0	0.00	9.16	1	10,749	0.01%
2022/10/13	4	9.15	0	0.00	9.03	4	10,789	0.04%
2022/10/11	6	9.39	0	0.00	9.30	6	10,897	0.06%
2022/10/05	5	9.77	0	0.00	9.68	5	11,108	0.05%
2022/10/04	0	0.00	25	9.70	9.71	-25	11,268	-0.22%
2022/09/30	0	0.00	5	9.32	9.51	-5	11,360	-0.04%
2022/09/28	21	9.22	0	0.00	9.10	21	11,416	0.18%
2022/09/27	50	9.35	0	0.00	9.40	50	11,404	0.44%
2022/09/26	29	9.57	0	0.00	9.41	29	11,482	0.25%
2022/09/23	2	9.87	10	9.85	9.85	-8	11,621	-0.07%
2022/09/22	3	9.88	0	0.00	9.87	3	11,850	0.03%
2022/09/21	18	10.04	0	0.00	9.97	18	11,881	0.15%
2022/09/16	0	0.00	12	10.14	10.10	-12	12,314	-0.10%
2022/09/15	2	10.13	20	10.10	10.10	-18	12,578	-0.14%
2022/09/14	2	10.05	1	10.05	10.05	1	12,823	0.01%
2022/09/13	0	0.00	3	10.15	10.15	-3	12,975	-0.02%
2022/09/12	20	10.15	0	0.00	10.15	20	13,295	0.15%
2022/09/08	5	10.05	0	0.00	10.15	5	13,427	0.04%
2022/09/07	5	10.00	0	0.00	9.96	5	13,526	0.04%
2022/09/05	0	0.00	2	10.05	10.05	-2	13,649	-0.01%
2022/09/02	8	10.14	0	0.00	10.10	8	13,751	0.06%
2022/09/01	3	10.20	0	0.00	10.25	3	13,689	0.02%
2022/08/31	0	0.00	2	10.30	10.25	-2	13,681	-0.01%
2022/08/30	1	10.30	76	10.40	10.35	-75	13,560	-0.55%
2022/08/29	10	10.25	0	0.00	10.35	10	13,427	0.07%
2022/08/26	31	10.60	1	10.60	10.60	30	13,328	0.23%
2022/08/25	63.8	10.87	28	10.83	10.70	35.8	13,092	0.27%
2022/08/24	4	10.76	48.2	11.04	11.10	-44.2	11,384	-0.39%
2022/08/23	5	10.10	1	10.10	10.10	4	10,588	0.04%
2022/08/22	1	10.15	0	0.00	10.15	1	10,674	0.01%
2022/08/19	0	0.00	2	10.25	10.25	-2	10,711	-0.02%
2022/08/18	10	10.33	0	0.00	10.25	10	10,717	0.09%
2022/08/17	1	10.40	3	10.42	10.40	-2	10,713	-0.02%
2022/08/16	0	0.00	3	10.28	10.20	-3	10,592	-0.03%
2022/08/11	1	10.25	0	0.00	10.25	1	10,742	0.01%
2022/08/09	10	10.05	0	0.00	10.10	10	10,909	0.09%
2022/08/08	0	0.00	56	10.10	10.10	-56	10,975	-0.51%
2022/08/04	2.1	9.81	0.1	9.95	9.94	2	11,404	0.02%
2022/08/01	0	0.00	11	10.30	10.35	-11	12,219	-0.09%
2022/07/29	0	0.00	1	10.15	10.20	-1	12,320	-0.01%
2022/07/28	2	10.05	0	0.00	10.05	2	12,333	0.02%
2022/07/26	1	10.10	4	10.13	10.15	-3	12,377	-0.02%
2022/07/25	1	10.15	94	10.08	10.20	-93	12,486	-0.74%
2022/07/20	2	10.05	0	0.00	10.05	2	13,026	0.02%
2022/07/19	0	0.00	10	10.10	10.10	-10	13,239	-0.08%
2022/07/14	0	0.00	100	9.25	9.60	-100	14,237	-0.70%
2022/07/13	107	9.33	1	9.29	9.31	106	14,311	0.74%	大買/鉅額交易
2022/07/12	2	8.99	4	9.02	9.00	-2	14,815	-0.01%
2022/07/11	1	9.21	0	9.23	9.18	1	15,118	0.01%
2022/07/08	2	9.37	2	9.31	9.31	0	15,512	0.00%
2022/07/07	2	9.09	2.3	9.14	9.33	-0.3	16,064	0.00%
2022/07/06	1	9.38	0	0.00	9.25	1	16,577	0.01%
2022/07/04	1	9.18	0	0.00	9.13	1	21,274	0.00%
2022/07/01	6	9.32	0	0.00	9.08	6	25,119	0.02%
2022/06/30	2	9.61	0	0.00	9.60	2	33,400	0.01%
2022/06/29	3	9.98	0	0.00	9.95	3	36,234	0.01%
2022/06/27	70	10.00	2	10.05	10.00	68	36,209	0.19%
2022/06/24	15	10.00	13	10.10	10.05	2	36,091	0.01%
2022/06/23	10	10.05	50	10.20	10.00	-40	35,920	-0.11%
2022/06/22	16	10.20	0	0.00	10.15	16	35,697	0.04%
2022/06/21	20	10.38	10	10.50	10.50	10	35,509	0.03%
2022/06/20	16	10.58	0	0.00	10.45	16	35,459	0.05%
2022/06/17	4	10.93	0	0.00	10.90	4	35,335	0.01%
2022/06/16	0	0.00	2	11.20	11.05	-2	35,304	-0.01%
2022/06/15	0	0.00	10	11.15	11.10	-10	35,321	-0.03%
2022/06/14	15	10.93	29	11.00	11.05	-14	35,358	-0.04%
2022/06/13	2	11.00	0	0.00	11.05	2	35,334	0.01%
2022/06/09	11	11.30	0	0.00	11.25	11	35,301	0.03%
2022/06/07	11	11.20	0	11.20	11.20	11	35,321	0.03%
2022/06/06	0	0.00	1	11.20	11.20	-1	35,401	0.00%
2022/06/02	1	11.10	0	0.00	11.10	1	35,673	0.00%
2022/06/01	2	11.15	1	11.15	11.10	1	35,863	0.00%
2022/05/30	10	11.20	0	0.00	11.15	10	36,459	0.03%
2022/05/26	5	11.00	1	11.10	10.95	4	36,846	0.01%
2022/05/24	0	0.00	11.8	11.00	10.95	-11.8	37,303	-0.03%
2022/05/19	20	10.80	0	0.00	10.95	20	37,508	0.05%
2022/05/18	0	0.00	25	11.13	11.10	-25	37,481	-0.07%
2022/05/17	0	0.00	1	10.80	10.85	-1	37,413	0.00%
2022/05/16	1	10.70	10	10.75	10.70	-9	37,443	-0.02%
2022/05/13	7	10.70	0	0.00	10.70	7	37,524	0.02%
2022/05/12	39	10.75	0	0.00	10.55	39	37,684	0.10%
2022/05/11	1	11.00	11	11.05	11.00	-10	37,397	-0.03%
2022/05/10	11	10.91	0	0.00	11.00	11	37,321	0.03%
2022/05/09	38	11.20	3	11.10	11.05	35	37,168	0.09%
2022/05/06	2	11.60	0	0.00	11.65	2	36,654	0.01%
2022/05/05	1	11.80	0	0.00	11.80	1	36,740	0.00%
2022/05/04	0	0.00	2	11.75	11.75	-2	36,829	-0.01%
2022/05/03	0	0.00	1	11.70	11.75	-1	37,122	0.00%
2022/04/29	0	0.00	1	11.90	11.80	-1	37,366	0.00%
2022/04/28	2	11.85	0	0.00	11.80	2	37,477	0.01%
2022/04/27	12	11.66	11	11.65	11.65	1	37,496	0.00%
2022/04/26	18.1	11.93	0	0.00	11.90	18.1	37,380	0.05%
2022/04/25	5	11.95	23.5	11.96	11.95	-18.5	37,312	-0.05%
2022/04/22	26.3	12.20	1	12.20	12.20	25.3	37,140	0.07%
2022/04/21	38	12.49	60	12.44	12.40	-22	37,095	-0.06%
2022/04/20	5	12.10	0	0.00	12.10	5	36,661	0.01%
2022/04/19	8	12.08	4	12.08	12.05	4	36,700	0.01%
2022/04/18	11	11.98	1	12.00	11.95	10	36,663	0.03%
2022/04/15	30	12.22	0	0.00	12.20	30	36,204	0.08%
2022/04/14	4	12.40	0	0.00	12.35	4	36,434	0.01%
2022/04/13	0	0.00	8	12.73	12.65	-8	36,072	-0.02%
2022/04/12	19	12.48	9	12.43	12.40	10	35,556	0.03%
2022/04/11	43	12.83	16	12.72	12.60	27	35,165	0.08%
2022/04/08	68	13.17	31	13.15	13.05	37	33,990	0.11%
2022/04/07	46	13.45	243	13.77	13.05	-197	31,736	-0.62%	大賣/鉅額交易
2022/04/06	520	13.64	324.5	13.93	13.95	195.5	28,152	0.69%	大買/大賣/鉅額交易
2022/04/01	255	13.22	177.1	12.95	13.35	77.9	19,894	0.39%	大買/大賣/
2022/03/31	0	0.00	200	12.15	12.15	-200	16,983	-1.18%	大賣/鉅額交易
2022/03/28	10	12.00	1	11.95	12.15	9	17,381	0.05%
2022/03/25	100	12.15	6	12.15	12.10	94	17,342	0.54%
2022/03/24	1.5	12.18	1	12.15	12.20	0.5	17,335	0.00%
2022/03/23	13	12.30	101	12.30	12.25	-88	17,355	-0.51%	大賣/
2022/03/22	10	12.25	24	12.27	12.25	-14	17,671	-0.08%
2022/03/21	2	12.15	1	12.20	12.15	1	17,629	0.01%
2022/03/18	0	0.00	5	12.00	12.00	-5	17,744	-0.03%
2022/03/15	4	11.89	0	0.00	11.85	4	18,275	0.02%
2022/03/14	5	12.00	0	0.00	12.00	5	18,292	0.03%
2022/03/11	6	11.95	0	0.00	11.90	6	18,455	0.03%
2022/03/10	10	12.05	2	12.00	12.00	8	18,545	0.04%
2022/03/09	15	11.87	0	0.00	11.90	15	18,671	0.08%
2022/03/08	4.5	11.89	0	0.00	11.75	4.5	18,824	0.02%
2022/03/07	11	12.00	0	0.00	12.00	11	18,749	0.06%
2022/03/04	5	12.28	0	0.00	12.25	5	18,841	0.03%
2022/03/03	1	12.50	5	12.50	12.50	-4	19,070	-0.02%
2022/03/02	1	12.45	24	12.39	12.45	-23	19,204	-0.12%
2022/03/01	1.7	12.14	16	12.15	12.15	-14.3	19,341	-0.07%
2022/02/25	0	0.00	5	12.05	11.95	-5	20,449	-0.02%
2022/02/24	24	12.02	30	11.95	11.95	-6	20,743	-0.03%
2022/02/23	5	12.20	0	0.00	12.20	5	20,664	0.02%
2022/02/22	33	12.15	0	0.00	12.15	33	21,260	0.16%
2022/02/21	7	12.30	0	0.00	12.35	7	21,768	0.03%
2022/02/18	2	12.30	3	12.35	12.35	-1	21,917	0.00%
2022/02/17	8	12.33	0	0.00	12.30	8	22,223	0.04%
2022/02/16	0	0.00	10	12.30	12.30	-10	22,519	-0.04%
2022/02/15	12	12.28	0	0.00	12.25	12	22,942	0.05%
2022/02/14	35	12.41	20	12.60	12.35	15	23,948	0.06%
2022/02/11	60	12.55	42	12.55	12.60	18	26,198	0.07%
2022/02/10	15	12.60	0	12.60	12.60	15	26,388	0.06%
2022/02/09	45	12.64	2	12.65	12.65	43	26,785	0.16%
2022/02/08	0	0.00	50	12.65	12.60	-50	26,801	-0.19%
2022/02/07	0	0.00	1	12.40	12.55	-1	27,010	0.00%
2022/01/26	3	12.15	0	0.00	12.10	3	27,054	0.01%
2022/01/24	1	12.35	0	0.00	12.35	1	26,958	0.00%
2022/01/21	5	12.60	10	12.60	12.55	-5	26,754	-0.02%
2022/01/19	0	0.00	3	12.93	12.80	-3	26,597	-0.01%
2022/01/18	0	0.00	6	12.94	12.85	-6	26,460	-0.02%
2022/01/17	0	0.00	5	12.85	12.95	-5	26,407	-0.02%
2022/01/14	50	12.80	10	12.85	12.80	40	26,488	0.15%
2022/01/13	4	12.99	178	13.02	12.95	-174	26,401	-0.66%	大賣/鉅額交易
2022/01/12	0	0.00	2	12.75	12.85	-2	26,115	-0.01%
2022/01/11	0	0.00	6.6	12.69	12.65	-6.6	26,206	-0.03%
2022/01/10	5	12.70	41	12.65	12.75	-36	26,883	-0.13%
2022/01/07	182	12.98	93	13.00	12.75	89	26,887	0.33%	大買/
2022/01/06	6	12.78	3	12.70	12.75	3	26,450	0.01%
2022/01/05	10	12.80	0	0.00	12.75	10	26,672	0.04%
2022/01/04	26	12.79	13	12.80	12.80	13	26,803	0.05%
2022/01/03	4.7	12.96	1	13.10	12.95	3.7	26,778	0.01%
2021/12/30	19	13.20	23	13.22	13.15	-4	26,561	-0.02%
2021/12/29	17.6	12.75	83.9	12.76	12.85	-66.2	25,668	-0.26%
2021/12/28	0	0.00	3	12.67	12.70	-3	25,699	-0.01%
2021/12/27	15	12.47	4	12.45	12.50	11	25,819	0.04%
2021/12/24	3	12.45	10	12.53	12.45	-7	26,246	-0.03%
2021/12/23	0	0.00	22.1	12.55	12.55	-22.1	26,443	-0.08%
2021/12/22	1	12.55	2	12.50	12.50	-1	27,376	0.00%
2021/12/21	0	0.00	2	12.50	12.50	-2	28,001	-0.01%
2021/12/20	0	0.00	6	12.45	12.45	-6	29,617	-0.02%
2021/12/17	0	0.00	1	12.60	12.45	-1	29,775	0.00%
2021/12/16	0	0.00	17.1	12.44	12.65	-17.1	29,850	-0.06%
2021/12/15	52	12.35	0	0.00	12.30	52	29,706	0.18%
2021/12/14	4	12.33	0.3	12.40	12.25	3.7	30,065	0.01%
2021/12/13	28	12.41	0	0.00	12.40	28	30,375	0.09%
2021/12/10	24	12.50	0	0.00	12.45	24	30,353	0.08%
2021/12/09	9	12.70	2.1	12.70	12.70	7	30,048	0.02%
2021/12/08	0	0.00	2	12.65	12.65	-2	30,221	-0.01%
2021/12/07	0	0.00	40	12.70	12.65	-40	30,320	-0.13%
2021/12/06	15	12.65	0	0.00	12.65	15	30,192	0.05%
2021/12/02	2	12.65	3	12.65	12.55	-1	30,255	0.00%
2021/12/01	5	12.60	7.8	12.72	12.75	-2.8	30,440	-0.01%
2021/11/30	12	12.78	0	0.00	12.70	12	30,396	0.04%
2021/11/29	43	12.85	14	12.86	12.85	29	30,331	0.10%
2021/11/26	72	13.08	5	13.20	13.10	67	30,064	0.22%
2021/11/25	46	13.47	1	13.50	13.40	45	29,549	0.15%
2021/11/24	17	13.59	25	13.57	13.65	-8	29,231	-0.03%
2021/11/23	16	13.33	115.5	13.28	13.35	-99.5	28,286	-0.35%	大賣/
2021/11/22	8	13.27	1	13.35	13.30	7	27,989	0.03%
2021/11/19	24	13.34	43	13.27	13.25	-19	27,874	-0.07%
2021/11/18	67	12.81	19	13.08	13.15	48	27,568	0.17%
2021/11/17	6	13.10	1	13.10	13.10	5	27,110	0.02%
2021/11/16	10	13.20	50	13.15	13.05	-40	27,495	-0.15%
2021/11/15	11	13.07	1	13.30	13.05	10	27,843	0.04%
2021/11/12	62	13.06	0	0.00	13.10	62	28,174	0.22%
2021/11/11	35	13.41	5	13.37	13.25	30	28,204	0.11%
2021/11/10	11	13.16	142	13.28	13.10	-131	27,698	-0.47%	大賣/鉅額交易
2021/11/09	3	12.65	10	12.60	12.65	-7	25,509	-0.03%
2021/11/08	17	12.66	3	12.65	12.65	14	25,404	0.06%
2021/11/05	0	0.00	13	12.46	12.50	-13	25,329	-0.05%
2021/11/04	2	12.55	21	12.57	12.40	-19	25,625	-0.07%
2021/11/03	8	12.39	13	12.41	12.40	-5	26,052	-0.02%
2021/11/02	10	12.33	23	12.33	12.15	-13	26,103	-0.05%
2021/11/01	4	12.14	1	12.20	12.25	3	26,225	0.01%
2021/10/29	11	12.10	6	12.10	12.10	5	26,370	0.02%
2021/10/28	10	12.10	0	0.00	12.20	10	26,456	0.04%
2021/10/27	5	12.10	5	12.10	12.15	0	26,651	0.00%
2021/10/25	0	0.00	4	12.20	12.20	-4	26,961	-0.01%
2021/10/22	17	12.22	0	0.00	12.15	17	27,297	0.06%
2021/10/21	10	12.32	11.9	12.37	12.35	-1.9	27,363	-0.01%
2021/10/20	51	12.45	20	12.55	12.35	31	27,639	0.11%
2021/10/19	7	12.49	5	12.51	12.55	2	28,044	0.01%
2021/10/18	7	12.45	14	12.50	12.60	-7	28,083	-0.02%
2021/10/15	0	0.00	2	12.15	12.05	-2	28,389	-0.01%
2021/10/14	5	11.92	1	12.15	11.95	4	28,772	0.01%
2021/10/13	1	12.00	10	12.00	12.05	-9	28,850	-0.03%
2021/10/08	0	0.00	3	12.35	12.25	-3	29,500	-0.01%
2021/10/07	11	12.40	1	12.40	12.40	10	30,239	0.03%
2021/10/06	11	12.34	13	12.31	12.20	-2	31,386	-0.01%
2021/10/05	4	12.04	0	0.00	12.45	4	31,761	0.01%
2021/10/04	14	12.21	2	12.10	12.15	12	31,832	0.04%
2021/10/01	19	12.54	10	12.52	12.35	9	32,110	0.03%
2021/09/30	37	12.83	0	0.00	12.90	37	32,939	0.11%
2021/09/29	138	13.38	113	13.26	13.00	25	33,708	0.07%	大買/大賣/
2021/09/28	24	13.22	11	13.21	13.30	13	34,558	0.04%
2021/09/27	32	13.30	75	13.11	13.20	-43	45,563	-0.09%
2021/09/24	0	0.00	60	12.55	12.55	-60	52,443	-0.11%
2021/09/23	6	12.35	10	12.50	12.45	-4	54,001	-0.01%
2021/09/22	15	12.18	21	12.30	12.30	-6	55,051	-0.01%
2021/09/17	6	12.68	2	12.60	12.60	4	55,419	0.01%
2021/09/16	6	12.87	6	12.91	12.95	0	55,422	0.00%
2021/09/15	15	12.72	12	12.64	12.65	3	55,474	0.01%
2021/09/14	13	12.73	5	12.76	12.60	8	56,504	0.01%
2021/09/13	6	12.71	20	12.75	12.75	-14	57,625	-0.02%
2021/09/10	3	12.60	2	12.48	12.50	1	58,214	0.00%
2021/09/09	0	0.00	2	12.20	12.25	-2	58,662	0.00%
2021/09/08	14	12.14	2	12.15	12.10	12	59,011	0.02%
2021/09/07	0	0.00	10	12.40	12.35	-10	60,105	-0.02%
2021/09/06	13	12.15	1	12.25	12.10	12	60,313	0.02%
2021/09/03	8	12.57	1	12.45	12.50	7	60,414	0.01%
2021/09/02	22	12.51	0	0.00	12.45	22	61,094	0.04%
2021/09/01	1	12.85	8	12.86	12.80	-7	61,915	-0.01%
2021/08/31	0	0.00	1	12.85	12.90	-1	62,423	0.00%
2021/08/30	3	12.90	14	12.91	12.95	-11	63,435	-0.02%
2021/08/27	1	12.80	1	12.80	12.75	0	64,408	0.00%
2021/08/26	0	0.00	3	12.60	12.60	-3	66,667	0.00%
2021/08/25	3	12.65	0	0.00	12.65	3	70,072	0.00%
2021/08/24	6	12.55	15	12.65	12.60	-9	71,890	-0.01%
2021/08/23	1	12.35	33.1	12.39	12.45	-32.1	72,965	-0.04%
2021/08/20	17	12.16	10	12.27	12.10	7	73,470	0.01%
2021/08/19	40.5	12.66	4	12.78	12.45	36.5	73,477	0.05%
2021/08/18	15	12.60	27	12.88	13.10	-12	73,562	-0.02%
2021/08/17	37	12.98	0	0.00	12.70	37	75,205	0.05%
2021/08/16	18	13.17	16	13.30	13.05	2	76,159	0.00%
2021/08/13	5	13.40	76	13.43	13.35	-71	76,656	-0.09%
2021/08/12	0	0.00	2	13.40	13.40	-2	77,436	0.00%
2021/08/11	13	13.26	0	0.00	13.30	13	78,818	0.02%
2021/08/10	4	13.59	17	13.53	13.40	-13	81,004	-0.02%
2021/08/09	6	13.68	26	13.62	13.65	-20	82,384	-0.02%
2021/08/06	2	13.30	3	13.52	13.35	-1	83,982	0.00%
2021/08/05	20	13.30	0	0.00	13.30	20	86,269	0.02%
2021/08/04	5	13.44	5	13.44	13.50	0	90,551	0.00%
2021/08/03	2	13.35	0	0.00	13.35	2	93,451	0.00%
2021/08/02	0	0.00	10	13.38	13.45	-10	95,605	-0.01%
2021/07/30	0	0.00	5	13.20	13.15	-5	99,502	-0.01%
2021/07/29	11	13.19	0	0.00	13.10	11	101,748	0.01%
2021/07/28	10	12.78	0	0.00	12.95	10	104,518	0.01%
2021/07/27	10	13.20	7	13.12	13.00	3	111,601	0.00%
2021/07/26	10	13.28	10	13.35	13.15	0	116,955	0.00%
2021/07/23	25	13.25	44	13.25	13.35	-19	120,870	-0.02%
2021/07/22	6.5	12.98	11	13.00	12.90	-4.5	125,034	0.00%
2021/07/21	51	12.98	0	0.00	12.85	51	127,074	0.04%
2021/07/20	148	13.30	21	13.22	13.30	127	127,665	0.10%	大買/鉅額交易
2021/07/19	15	13.45	2.4	13.52	13.60	12.6	129,987	0.01%
2021/07/16	12	13.84	5	13.63	13.55	7	136,561	0.01%
2021/07/15	4	13.55	5	13.55	13.70	-1	139,434	0.00%
2021/07/14	45	13.21	21	13.36	13.15	24	143,339	0.02%
2021/07/13	29	13.50	39	13.66	13.40	-10	148,691	-0.01%
2021/07/12	24	13.94	2	14.10	13.80	22	151,230	0.01%
2021/07/09	13	13.88	18	13.92	13.85	-5	156,481	0.00%
2021/07/08	7	13.90	42	13.90	13.95	-35	158,400	-0.02%
2021/07/07	49.1	13.83	8	13.83	13.85	41.1	161,341	0.03%
2021/07/06	31	14.32	21	14.37	14.25	10	164,026	0.01%
2021/07/05	85	14.45	14	14.51	14.35	71	166,066	0.04%
2021/07/02	571	15.38	322	15.35	14.55	249	165,140	0.15%	大買/大賣/鉅額交易
2021/07/01	92	14.81	773	15.17	15.30	-681	155,173	-0.44%	大賣/鉅額交易
2021/06/30	15	13.63	61	13.82	13.95	-46	147,233	-0.03%
2021/06/29	21	13.67	19	13.74	13.50	2	145,717	0.00%
2021/06/28	22	13.57	21	13.45	13.65	1	145,011	0.00%
2021/06/25	37	13.59	5.2	13.45	13.55	31.9	144,718	0.02%
2021/06/24	16	13.49	24	13.54	13.55	-8	145,116	-0.01%
2021/06/23	26	13.43	18	13.35	13.40	8	144,797	0.01%
2021/06/22	21	13.23	72	13.35	13.60	-51	143,779	-0.04%
2021/06/21	23	12.64	94	12.70	12.80	-71	142,781	-0.05%
2021/06/18	20	13.20	3	13.15	13.15	17	142,138	0.01%
2021/06/17	6	13.44	12	13.40	13.45	-6	141,885	0.00%
2021/06/16	31	13.58	17	13.69	13.55	14	141,898	0.01%
2021/06/15	43	13.43	50	13.30	13.30	-7	140,889	0.00%
2021/06/11	25	13.47	6	13.55	13.45	19	140,783	0.01%
2021/06/10	20	13.23	15	13.40	13.45	5	140,737	0.00%
2021/06/09	61	13.50	4	13.60	13.40	57	140,472	0.04%
2021/06/08	19	13.92	25	13.81	13.80	-6	139,976	0.00%
2021/06/07	25	14.04	9	14.01	14.05	16	139,939	0.01%
2021/06/04	49	14.22	24	14.06	13.95	25	139,444	0.02%
2021/06/03	134	14.63	129.3	14.58	14.35	4.7	139,140	0.00%	大買/大賣/
2021/06/02	150	13.99	137	14.03	14.25	13	138,396	0.01%	大買/大賣/
2021/06/01	515	13.46	529	13.42	13.50	-14	135,903	-0.01%	大買/大賣/
2021/05/31	10	13.18	32	13.30	13.05	-22	136,560	-0.02%
2021/05/28	12	12.90	3	12.87	12.90	9	135,947	0.01%
2021/05/26	6	12.65	5	12.76	12.70	1	136,400	0.00%
2021/05/25	108	12.95	88	12.98	12.85	20	136,150	0.01%	大買/
2021/05/24	25	12.54	177	12.48	12.40	-152	134,742	-0.11%	大賣/鉅額交易
2021/05/21	55	12.20	1	12.35	12.20	54	134,667	0.04%
2021/05/20	114	12.16	0	0.00	12.00	114	134,241	0.08%	大買/鉅額交易
2021/05/19	59	12.24	192	12.39	12.35	-133	133,823	-0.10%	大賣/鉅額交易
2021/05/18	137	11.97	66	11.99	12.35	71	133,720	0.05%	大買/
2021/05/17	45	11.43	10	11.60	11.35	35	132,863	0.03%
2021/05/14	174	13.01	130	12.99	12.60	44	131,245	0.03%	大買/大賣/
2021/05/13	52	12.49	26	12.44	12.45	26	128,998	0.02%
2021/05/12	192	13.06	245	13.06	13.00	-53	126,478	-0.04%	大買/大賣/
2021/05/11	161	14.94	130	14.88	14.20	31	122,107	0.03%	大買/大賣/
2021/05/10	80	15.00	54	14.90	15.05	26	119,270	0.02%
2021/05/07	142	14.13	81	14.20	14.35	61	117,221	0.05%	大買/
2021/05/06	141	15.24	63	14.95	14.95	78	113,225	0.07%	大買/
2021/05/05	184	15.29	190.5	15.20	15.10	-6.5	110,948	-0.01%	大買/大賣/
2021/05/04	871	15.28	70	15.63	14.95	801	108,350	0.74%	大買/鉅額交易
2021/05/03	112	16.61	331.6	16.54	16.50	-219.6	101,146	-0.22%	大買/大賣/鉅額交易
2021/04/29	142	16.28	621	16.16	15.90	-479	96,052	-0.50%	大買/大賣/鉅額交易
2021/04/28	745.3	15.73	239.2	15.90	16.10	506	92,313	0.55%	大買/大賣/鉅額交易
2021/04/27	74	15.17	174	15.19	15.10	-100	88,679	-0.11%	大賣/
2021/04/26	92	14.73	34	14.80	14.70	58	86,487	0.07%
2021/04/23	146	14.69	64.5	14.59	14.65	81.5	85,418	0.10%	大買/
2021/04/22	935	15.26	491.5	15.47	15.00	443.5	83,371	0.53%	大買/大賣/鉅額交易
2021/04/21	544	14.57	311	14.80	14.95	233	76,875	0.30%	大買/大賣/鉅額交易
2021/04/20	1,556.3	14.69	161.1	14.65	14.60	1,395.2	74,247	1.88%	大買/大賣/鉅額交易
2021/04/19	210	14.63	90	14.50	14.65	120	70,976	0.17%	大買/鉅額交易
2021/04/16	53	13.34	116.5	13.25	13.35	-63.5	65,331	-0.10%	大賣/
2021/04/15	204	13.01	516.6	13.00	13.20	-312.6	62,487	-0.50%	大買/大賣/鉅額交易
2021/04/14	59	12.15	66	12.34	12.25	-7	57,771	-0.01%
2021/04/13	115	12.77	127	12.60	12.20	-12	57,616	-0.02%	大買/大賣/
2021/04/12	54	12.23	255.6	12.31	12.50	-201.6	56,101	-0.36%	大賣/鉅額交易
2021/04/09	201	11.86	351	11.85	11.70	-150	52,783	-0.28%	大買/大賣/鉅額交易
2021/04/08	12	11.40	4	11.30	11.35	8	50,909	0.02%
2021/04/07	29	11.22	70	11.23	11.30	-41	51,693	-0.08%
2021/04/06	7	11.02	21	11.02	10.95	-14	53,314	-0.03%
2021/04/01	7	10.90	102	10.90	10.90	-95	54,436	-0.17%	大賣/
2021/03/31	10	10.88	0.1	10.90	10.95	9.9	58,530	0.02%
2021/03/30	8	10.98	10	11.05	11.00	-2	63,731	0.00%
2021/03/29	30	11.04	86	11.01	11.05	-56	68,689	-0.08%
2021/03/26	1	10.75	4	10.75	10.75	-3	72,176	0.00%
2021/03/25	7	10.70	11	10.79	10.65	-4	72,990	-0.01%
2021/03/24	31	10.66	5	10.60	10.65	26	72,958	0.04%
2021/03/23	5	10.78	0	0.00	10.75	5	72,837	0.01%
2021/03/22	19	10.68	36.4	10.87	10.95	-17.4	72,731	-0.02%
2021/03/19	18	10.68	10	10.70	10.65	8	73,025	0.01%
2021/03/18	22	10.89	3	10.90	10.85	19	73,658	0.03%
2021/03/17	27	10.90	2	10.88	10.90	25	73,765	0.03%
2021/03/16	51	10.96	1	11.00	10.90	50	73,891	0.07%
2021/03/15	10	11.15	23	11.27	11.10	-13	73,590	-0.02%
2021/03/12	3	11.02	12	11.03	11.05	-9	73,243	-0.01%
2021/03/11	31	11.13	20	11.08	11.05	11	72,994	0.02%
2021/03/10	59	11.06	40	11.08	11.05	19	72,725	0.03%
2021/03/09	13	11.27	27	11.34	11.20	-14	72,940	-0.02%
2021/03/08	54	11.14	111	11.29	11.20	-57	73,169	-0.08%	大賣/
2021/03/05	147	10.96	15	10.89	10.90	132	71,716	0.18%	大買/鉅額交易
2021/03/04	47	11.31	127	11.33	11.15	-80	71,409	-0.11%	大賣/
2021/03/03	22	10.99	32	10.96	10.95	-10	68,940	-0.01%
2021/03/02	3	10.85	14	10.77	10.65	-11	68,358	-0.02%
2021/02/26	18	10.66	23	10.61	10.75	-5	67,821	-0.01%
2021/02/25	6	10.85	12	10.87	10.90	-6	67,304	-0.01%
2021/02/24	14	10.78	76	10.78	10.70	-62	66,912	-0.09%
2021/02/23	75	10.89	56	10.95	10.95	19	66,149	0.03%
2021/02/22	80	10.63	37	10.64	10.60	43	64,849	0.07%
2021/02/19	31	10.36	10	10.36	10.40	21	64,323	0.03%
2021/02/18	13	10.40	22	10.48	10.30	-9	63,998	-0.01%
2021/02/17	16	10.01	91	10.19	10.40	-75	63,123	-0.12%
2021/02/05	9	9.43	0	0.00	9.49	9	61,731	0.01%
2021/02/04	6	9.40	0	0.00	9.42	6	62,055	0.01%
2021/02/03	0	0.00	2	9.47	9.47	-2	63,272	0.00%
2021/02/02	2	9.40	0	0.00	9.50	2	63,720	0.00%
2021/02/01	2	9.05	2	9.23	9.35	0	63,576	0.00%
2021/01/29	7	9.30	8	9.29	9.26	-1	63,254	0.00%
2021/01/28	4	9.44	1	9.46	9.41	3	63,039	0.00%
2021/01/27	3	9.66	25	9.64	9.59	-22	63,097	-0.03%
2021/01/26	31	9.73	2	9.82	9.67	29	63,084	0.05%
2021/01/25	2	9.63	13	9.67	9.76	-11	62,719	-0.02%
2021/01/22	29	9.49	0	0.00	9.55	29	62,515	0.05%
2021/01/21	3	9.83	1	9.84	9.60	2	62,163	0.00%
2021/01/20	38	9.74	19	9.94	9.68	19	61,851	0.03%
2021/01/19	8	10.11	8	10.18	10.10	0	61,246	0.00%
2021/01/18	44	9.99	7	9.98	10.15	37	61,567	0.06%
2021/01/15	46	10.22	24	10.21	10.10	22	61,044	0.04%
2021/01/14	18	10.44	30	10.45	10.50	-12	60,263	-0.02%
2021/01/13	33	10.65	21	10.79	10.60	12	59,892	0.02%
2021/01/12	40	10.42	34	10.48	10.35	6	59,115	0.01%
2021/01/11	27	10.91	12	11.06	10.85	15	57,969	0.03%
2021/01/08	50	11.01	123	10.95	10.90	-73	57,432	-0.13%	大賣/
2021/01/07	30	11.38	22	11.31	11.30	8	56,509	0.01%
2021/01/06	40	11.25	31	11.08	11.05	9	55,457	0.02%
2021/01/05	73	11.77	96.4	11.80	11.60	-23.4	53,284	-0.04%
2021/01/04	4	11.53	54	11.65	11.55	-50	51,270	-0.10%
2020/12/31	28	11.62	22	11.62	11.65	6	50,586	0.01%
2020/12/30	68	11.52	38	11.62	11.45	30	49,068	0.06%
2020/12/29	64.1	11.74	82.2	11.81	11.65	-18.2	47,400	-0.04%
2020/12/28	123	11.53	94	11.49	11.50	29	44,089	0.07%	大買/
2020/12/25	101.2	11.67	84	11.74	11.55	17.2	42,388	0.04%	大買/
2020/12/24	145.1	10.98	134	11.00	11.40	11.1	38,064	0.03%	大買/大賣/
2020/12/23	208.7	10.50	93	10.59	10.60	115.7	32,437	0.36%	大買/鉅額交易
2020/12/22	96	10.29	135.1	10.48	10.15	-39.1	27,333	-0.14%	大賣/
2020/12/21	31	9.64	26	9.59	9.69	5	23,231	0.02%
2020/12/18	1	9.35	2	9.33	9.33	-1	22,392	0.00%
2020/12/17	5	9.40	0	0.00	9.39	5	22,497	0.02%
2020/12/16	142	9.45	0	0.00	9.43	142	22,667	0.63%	大買/鉅額交易
2020/12/15	25	9.44	7	9.43	9.39	18	23,854	0.08%
2020/12/14	7	9.41	64	9.52	9.61	-57	23,586	-0.24%
2020/12/11	15	9.25	11	9.32	9.20	4	22,660	0.02%
2020/12/10	2	9.25	0	0.00	9.21	2	22,428	0.01%
2020/12/09	5	9.15	0	0.00	9.14	5	22,213	0.02%
2020/12/08	5	9.15	0	0.00	9.11	5	22,827	0.02%
2020/12/07	14	9.25	17	9.20	9.19	-3	23,095	-0.01%
2020/12/04	32.3	9.23	5	9.25	9.24	27.3	23,058	0.12%
2020/12/03	5	9.44	7	9.45	9.29	-2	23,212	-0.01%
2020/12/02	26	9.35	17	9.31	9.39	9	23,654	0.04%
2020/12/01	0	0.00	13	9.13	9.15	-13	22,890	-0.06%
2020/11/30	0	0.00	16	9.20	9.10	-16	22,989	-0.07%
2020/11/27	3	9.01	0	0.00	9.02	3	22,365	0.01%
2020/11/26	0	0.00	2	9.04	8.98	-2	22,362	-0.01%
2020/11/25	33	8.96	5	8.95	8.97	28	22,468	0.12%
2020/11/24	1	8.84	6	8.82	8.78	-5	22,359	-0.02%
2020/11/23	2	8.76	2	8.76	8.78	0	22,247	0.00%
2020/11/19	3	8.77	1	8.77	8.76	2	22,110	0.01%
2020/11/17	4	8.65	0	0.00	8.70	4	22,174	0.02%
2020/11/16	61	8.77	17	8.74	8.76	44	22,955	0.19%
2020/11/13	3	8.95	2	8.97	8.95	1	23,032	0.00%
2020/11/12	54	9.01	50.7	9.03	8.96	3.3	23,549	0.01%
2020/11/11	30	9.05	23	9.13	9.18	7	25,285	0.03%
2020/11/10	13	8.93	14	8.92	8.95	-1	24,194	0.00%
2020/11/09	0	0.00	20	8.81	8.80	-20	23,805	-0.08%
2020/11/04	2	8.80	31	8.76	8.77	-29	25,719	-0.11%
2020/11/03	9	8.72	0	0.00	8.73	9	25,745	0.03%
2020/11/02	0	0.00	1	8.60	8.60	-1	25,815	0.00%
2020/10/29	0	0.00	3.1	8.49	8.68	-3.1	26,004	-0.01%
2020/10/28	0	0.00	4	8.65	8.60	-4	26,474	-0.02%
2020/10/27	1	8.75	0	0.00	8.72	1	26,282	0.00%
2020/10/26	30	8.67	33.4	8.62	8.68	-3.4	25,823	-0.01%
2020/10/23	0	0.00	2	8.45	8.44	-2	25,374	-0.01%
2020/10/22	6	8.29	12	8.32	8.35	-6	25,510	-0.02%
2020/10/20	5	8.30	0	0.00	8.31	5	25,669	0.02%
2020/10/19	18	8.30	0	0.00	8.31	18	25,680	0.07%
2020/10/16	0	0.00	5	8.35	8.33	-5	25,636	-0.02%
2020/10/14	0	0.00	7	8.38	8.41	-7	25,559	-0.03%
2020/10/13	1	8.35	0	0.00	8.33	1	25,577	0.00%
2020/10/12	22	8.38	13	8.35	8.34	9	25,564	0.04%
2020/10/08	2	8.46	3	8.46	8.47	-1	25,478	0.00%
2020/10/07	0	0.00	1	8.49	8.52	-1	25,439	0.00%
2020/10/06	0	0.00	4	8.50	8.51	-4	25,470	-0.02%
2020/10/05	2	8.38	5	8.41	8.38	-3	25,565	-0.01%
2020/09/30	49	8.39	12	8.38	8.37	37	25,646	0.14%
2020/09/29	0	0.00	19	8.40	8.40	-19	25,707	-0.07%
2020/09/25	24	8.32	0	0.00	8.30	24	25,934	0.09%
2020/09/24	16	8.44	12	8.39	8.39	4	25,815	0.02%
2020/09/23	5	8.60	1	8.58	8.57	4	25,511	0.02%
2020/09/22	22	8.71	52	8.70	8.70	-30	25,303	-0.12%
2020/09/21	9	8.94	4	9.02	8.88	5	25,042	0.02%
2020/09/18	31	9.18	20	9.19	8.97	11	24,813	0.04%
2020/09/17	52	8.89	42	9.00	8.91	10	23,636	0.04%
2020/09/16	10	8.77	10	8.82	8.76	0	23,298	0.00%
2020/09/15	20	8.83	1	8.90	8.85	19	23,302	0.08%
2020/09/14	2	8.84	1	8.94	8.82	1	23,265	0.00%
2020/09/11	12	8.96	11	9.05	8.84	1	23,051	0.00%
2020/09/10	21	9.00	15	8.97	8.98	6	22,310	0.03%
2020/09/09	16	8.82	0	0.00	8.87	16	21,881	0.07%
2020/09/08	29.5	8.82	70	8.80	8.79	-40.5	21,684	-0.19%
2020/09/07	107	9.05	53	8.96	8.94	54	21,377	0.25%	大買/
2020/09/04	35	8.61	5	8.56	8.72	30	20,383	0.15%
2020/09/03	10	8.70	0	0.00	8.70	10	20,228	0.05%
2020/09/02	20	8.50	5	8.51	8.50	15	19,923	0.08%
2020/08/31	3	8.63	11	8.64	8.62	-8	20,351	-0.04%
2020/08/28	104	8.54	0	0.00	8.54	104	20,174	0.52%	大買/鉅額交易
2020/08/26	0	0.00	1	8.42	8.42	-1	19,980	-0.01%
2020/08/25	6	8.39	0	0.00	8.36	6	19,936	0.03%
2020/08/24	2	8.29	0	0.00	8.27	2	19,790	0.01%
2020/08/21	1	8.31	6	8.37	8.38	-5	19,698	-0.03%
2020/08/20	32	8.32	5	8.30	8.21	27	19,576	0.14%
2020/08/19	24	8.72	8	8.82	8.70	16	18,466	0.09%
2020/08/18	17	8.81	13	8.84	8.81	4	17,921	0.02%
2020/08/17	50	8.89	68	9.03	9.11	-18	17,250	-0.10%
2020/08/14	11	8.43	5	8.42	8.46	6	15,097	0.04%
2020/08/13	10	8.29	17	8.29	8.26	-7	15,053	-0.05%
2020/08/12	11	8.34	3	8.34	8.34	8	15,451	0.05%
2020/08/11	18	8.48	178	8.52	8.51	-160	15,357	-1.04%	大賣/鉅額交易
2020/08/10	9	8.53	1	8.43	8.60	8	14,256	0.06%
2020/08/07	9	8.44	18	8.43	8.40	-9	13,828	-0.07%
2020/08/06	0	0.00	104	8.45	8.45	-104	13,647	-0.76%	大賣/鉅額交易
2020/08/05	10	8.37	0	0.00	8.41	10	13,690	0.07%
2020/08/04	19	8.40	50	8.43	8.43	-31	14,177	-0.22%
2020/08/03	105	8.36	7	8.39	8.38	98	14,090	0.70%	大買/
2020/07/30	10	8.02	0	0.00	8.06	10	13,891	0.07%
2020/07/28	13	7.92	10	7.82	7.80	3	14,066	0.02%
2020/07/27	10	8.18	60	8.13	8.04	-50	14,235	-0.35%
2020/07/24	10	8.21	0	0.00	8.18	10	14,352	0.07%
2020/07/23	0	0.00	13	8.29	8.28	-13	14,436	-0.09%
2020/07/22	0	0.00	1	8.29	8.30	-1	14,671	-0.01%
2020/07/20	1	8.17	0	0.00	8.20	1	14,724	0.01%
2020/07/14	10	8.23	0	0.00	8.20	10	15,044	0.07%
2020/07/13	10	8.21	0	0.00	8.21	10	15,124	0.07%
2020/07/10	51	8.21	0	0.00	8.16	51	15,252	0.33%
2020/07/09	8	8.37	13	8.34	8.32	-5	15,267	-0.03%
2020/07/08	2	8.39	11	8.39	8.43	-9	15,320	-0.06%
2020/07/07	8	8.36	3	8.38	8.39	5	15,564	0.03%
2020/07/06	13	8.34	118.3	8.33	8.42	-105.3	15,795	-0.67%	大賣/鉅額交易
2020/07/03	0	0.00	5	8.29	8.30	-5	15,721	-0.03%
2020/07/02	0	0.00	10	8.32	8.33	-10	15,782	-0.06%
2020/06/29	4	8.28	0	0.00	8.30	4	16,160	0.02%
2020/06/24	112	8.44	70	8.43	8.39	42	16,215	0.26%	大買/
2020/06/23	10	8.32	0	0.00	8.32	10	16,121	0.06%
2020/06/22	0	0.00	31	8.36	8.36	-31	16,193	-0.19%
2020/06/19	4	8.38	5	8.37	8.36	-1	16,351	-0.01%
2020/06/18	2	8.33	5	8.35	8.34	-3	16,436	-0.02%
2020/06/17	12	8.32	0	0.00	8.33	12	16,483	0.07%
2020/06/16	2	8.31	62	8.37	8.37	-60	16,651	-0.36%
2020/06/15	63	8.21	0.3	8.21	8.18	62.7	17,081	0.37%
2020/06/12	20	8.08	0	0.00	8.25	20	17,284	0.12%
2020/06/11	9	8.42	1	8.50	8.35	8	17,374	0.05%
2020/06/10	10	8.63	2	8.66	8.68	8	17,246	0.05%
2020/06/09	21	8.65	16	8.61	8.66	5	17,694	0.03%
2020/06/05	8	8.50	22	8.50	8.51	-14	17,551	-0.08%
2020/06/03	0	0.00	3	8.40	8.44	-3	17,802	-0.02%
2020/06/02	10	8.31	5	8.29	8.28	5	17,509	0.03%
2020/06/01	0	0.00	5	8.30	8.30	-5	17,596	-0.03%
2020/05/29	3	8.26	0	0.00	8.27	3	17,583	0.02%
2020/05/28	20	8.28	0	0.00	8.23	20	17,753	0.11%
2020/05/27	0	0.00	11	8.30	8.31	-11	17,874	-0.06%
2020/05/26	3	8.37	0	0.00	8.34	3	17,961	0.02%
2020/05/25	25	8.33	0	0.00	8.31	25	17,946	0.14%
2020/05/22	20	8.36	0	0.00	8.30	20	17,957	0.11%
2020/05/21	1	8.40	0	0.00	8.40	1	17,860	0.01%
2020/05/20	1	8.53	11	8.45	8.39	-10	17,777	-0.06%
2020/05/19	58	8.52	9	8.44	8.42	49	17,668	0.28%
2020/05/18	5	8.20	0	0.00	8.18	5	17,277	0.03%
2020/05/15	0	0.00	1	8.13	8.09	-1	17,191	-0.01%
2020/05/13	13	8.30	13	8.34	8.34	0	17,147	0.00%
2020/05/12	25	8.46	0	0.00	8.42	25	17,239	0.15%
2020/05/11	61	8.56	13	8.51	8.60	48	17,078	0.28%
2020/05/08	10	8.18	3	8.16	8.17	7	16,551	0.04%
2020/05/07	0	0.00	2	8.11	8.11	-2	16,464	-0.01%
2020/05/06	52	8.11	8	8.15	8.15	44	16,520	0.27%
2020/05/05	0	0.00	4	8.00	7.96	-4	16,582	-0.02%
2020/05/04	6	7.90	2	7.91	7.90	4	16,666	0.02%
2020/04/30	38	8.10	19	8.08	8.09	19	16,729	0.11%
2020/04/29	30	7.86	4	7.87	7.85	26	16,834	0.15%
2020/04/28	10	7.77	1	7.82	7.71	9	17,134	0.05%
2020/04/27	1	7.79	12	7.80	7.77	-11	18,175	-0.06%
2020/04/23	5	7.50	17	7.52	7.54	-12	20,677	-0.06%
2020/04/22	8	7.30	0	0.00	7.33	8	21,174	0.04%
2020/04/21	16	7.39	1	7.57	7.30	15	21,301	0.07%
2020/04/20	9	7.59	10	7.56	7.60	-1	21,406	0.00%
2020/04/17	1	7.73	8.3	7.71	7.65	-7.3	21,656	-0.03%
2020/04/16	4	7.70	1	7.70	7.68	3	21,736	0.01%
2020/04/15	10	7.89	4.4	7.88	7.81	5.7	21,783	0.03%
2020/04/14	0	0.00	22	7.73	7.80	-22	21,841	-0.10%
2020/04/13	0	0.00	10	7.74	7.71	-10	22,321	-0.04%
2020/04/10	11	7.76	8	7.82	7.84	3	22,913	0.01%
2020/04/09	78	7.65	17	7.64	7.64	61	22,935	0.27%
2020/04/08	65	7.43	0	0.00	7.41	65	22,830	0.28%
2020/04/06	26	7.32	0	0.00	7.35	26	22,845	0.11%
2020/04/01	1	7.30	150	7.30	7.31	-149	22,874	-0.65%	大賣/鉅額交易
2020/03/31	13	7.25	11	7.30	7.33	2	23,024	0.01%
2020/03/30	7	7.02	0	0.00	7.14	7	23,084	0.03%
2020/03/27	5	7.18	0	0.00	7.18	5	23,876	0.02%
2020/03/26	60	7.14	1	7.19	7.09	59	23,856	0.25%
2020/03/25	1	7.08	2	7.19	7.08	-1	23,845	0.00%
2020/03/24	2	6.86	1	6.91	6.81	1	23,703	0.00%
2020/03/23	112	6.70	10	6.70	6.65	102	23,576	0.43%	大買/鉅額交易
2020/03/20	4	6.82	2	6.82	6.82	2	23,536	0.01%
2020/03/19	1	6.54	11	6.48	6.46	-10	23,427	-0.04%
2020/03/18	3	6.83	2	6.96	6.82	1	22,886	0.00%
2020/03/17	0	0.00	27	6.84	6.83	-27	22,581	-0.12%
2020/03/13	12	6.57	2	7.00	7.05	10	22,146	0.05%
2020/03/12	9	7.53	0	0.00	7.25	9	21,687	0.04%
2020/03/11	3	7.91	1	7.89	7.83	2	21,298	0.01%
2020/03/10	6	7.80	0	0.00	7.86	6	21,206	0.03%
2020/03/06	1	8.26	0	0.00	8.21	1	20,543	0.00%
2020/03/04	4	8.16	0	0.00	8.20	4	20,502	0.02%
2020/03/03	5.6	8.22	0	0.00	8.20	5.6	20,480	0.03%
2020/02/27	4	8.05	0	0.00	8.10	4	20,214	0.02%
2020/02/26	0	0.00	5	8.10	8.13	-5	20,053	-0.02%
2020/02/25	10	8.13	0	0.00	8.14	10	20,123	0.05%
2020/02/24	12	8.21	0	0.00	8.19	12	20,112	0.06%
2020/02/20	1	8.21	10	8.27	8.21	-9	20,162	-0.04%
2020/02/19	10	8.26	0	0.00	8.26	10	20,094	0.05%
2020/02/18	10	8.11	5	8.10	8.13	5	19,976	0.03%
2020/02/17	5	8.10	0	0.00	8.09	5	19,923	0.03%
2020/02/11	1	8.23	0	0.00	8.25	1	19,437	0.01%
2020/02/10	2	8.13	0	0.00	8.18	2	19,359	0.01%
2020/02/07	1	8.34	1	8.28	8.28	0	19,305	0.00%
2020/02/06	56	8.57	2	8.33	8.49	54	19,364	0.28%
2020/02/05	12	8.23	3	8.19	8.18	9	19,095	0.05%
2020/02/04	3	8.01	15	8.15	8.14	-12	18,882	-0.06%
2020/02/03	4	7.60	4	7.73	7.93	0	18,637	0.00%
2020/01/31	2	8.21	0	0.00	8.10	2	18,106	0.01%
2020/01/30	16	8.38	25	8.35	8.06	-9	17,599	-0.05%
2020/01/20	23	8.95	1	9.00	8.92	22	16,445	0.13%
2020/01/17	110	8.92	0	0.00	8.88	110	15,190	0.72%	大買/鉅額交易
2020/01/16	48	9.02	1	9.01	9.01	47	13,718	0.34%
2020/01/15	10	9.12	0	0.00	9.10	10	13,125	0.08%
2020/01/14	12	9.10	3	9.14	9.15	9	12,999	0.07%
2020/01/13	7	9.14	0	0.00	9.11	7	12,889	0.05%
2020/01/08	6	9.15	1	9.19	9.17	5	12,394	0.04%
2020/01/07	13	9.24	2	9.23	9.24	11	12,232	0.09%
2020/01/06	38	9.51	0	0.00	9.36	38	11,817	0.32%
2020/01/03	8	9.71	0	0.00	9.70	8	11,116	0.07%
2020/01/02	5	9.77	0	0.00	9.74	5	10,782	0.05%
2019/12/31	27	9.80	0	0.00	9.80	27	10,592	0.25%
2019/12/30	26	9.94	0	0.00	9.93	26	10,379	0.25%
2019/12/27	1	10.00	6	10.01	10.00	-5	10,262	-0.05%
2019/12/26	1	9.97	0.1	9.98	9.98	0.9	10,099	0.01%
2019/12/25	0	0.00	20.8	10.20	10.15	-20.8	9,876	-0.21%
2019/12/24	20	10.02	21	10.08	10.05	-1	9,898	-0.01%
2019/12/23	0	0.00	4	9.63	9.64	-4	9,479	-0.04%
2019/12/20	11	9.80	0	0.00	9.71	11	9,355	0.12%
2019/12/19	8	9.77	2	9.80	9.80	6	9,211	0.07%
2019/12/16	2	9.75	2	9.75	9.72	0	9,223	0.00%
2019/12/12	23	9.67	10	9.68	9.65	13	9,544	0.14%
2019/12/11	0	0.00	5	9.65	9.65	-5	10,785	-0.05%
2019/12/06	4	9.77	0	0.00	9.68	4	10,779	0.04%
2019/12/04	1	9.60	0	0.00	9.60	1	10,792	0.01%
2019/12/02	0	0.00	41.9	9.68	9.62	-41.9	10,791	-0.39%
2019/11/26	0	0.00	5	9.65	9.61	-5	10,693	-0.05%
2019/11/25	1	9.77	0	0.00	9.73	1	10,631	0.01%
2019/11/21	4	9.53	0	0.00	9.51	4	10,587	0.04%
2019/11/19	1	9.69	0	0.00	9.67	1	10,438	0.01%
2019/11/18	2	9.67	0.8	9.73	9.72	1.2	10,418	0.01%
2019/11/15	1	9.78	0.6	9.80	9.77	0.4	10,678	0.00%
2019/11/12	7	9.98	0	0.00	9.97	7	10,881	0.06%
2019/11/11	13	9.98	0	0.00	9.97	13	10,910	0.12%
2019/11/07	0.5	10.15	0	0.00	10.15	0.5	11,043	0.00%
2019/11/05	15	10.28	0	0.00	10.20	15	11,084	0.14%
2019/11/04	0	0.00	11	10.26	10.25	-11	10,974	-0.10%
2019/11/01	2	10.15	0	0.00	10.20	2	11,084	0.02%
2019/10/31	0	0.00	0	10.15	10.15	0	11,228	0.00%
2019/10/29	0	0.00	52	10.15	10.15	-52	11,259	-0.46%
2019/10/28	14	10.23	0	0.00	10.20	14	11,265	0.12%
2019/10/24	0	0.00	3	10.35	10.40	-3	11,145	-0.03%
2019/10/21	0	0.00	6	10.54	10.50	-6	11,061	-0.05%
2019/10/18	0	0.00	1	10.35	10.30	-1	10,901	-0.01%
2019/10/17	4	10.35	2	10.35	10.40	2	11,490	0.02%
2019/10/16	2	10.20	7	10.28	10.30	-5	11,447	-0.04%
2019/10/15	0	0.00	1	10.05	10.10	-1	11,336	-0.01%
2019/10/14	2	10.18	0	0.00	10.10	2	11,268	0.02%
2019/10/08	0	0.00	1	10.20	10.10	-1	11,123	-0.01%
2019/10/03	10	9.98	0	0.00	10.00	10	11,322	0.09%
2019/10/02	2	9.98	0	0.00	9.99	2	11,321	0.02%
2019/09/27	26	10.04	10	10.10	9.99	16	11,310	0.14%
2019/09/26	53	10.59	4	10.65	10.30	49	11,096	0.44%
2019/09/25	2	10.40	41	10.45	10.50	-39	10,737	-0.36%
2019/09/24	5	10.55	1	10.65	10.50	4	10,886	0.04%
2019/09/23	1	10.60	0	0.00	10.60	1	11,086	0.01%
2019/09/20	3	10.57	2	10.63	10.65	1	11,480	0.01%
2019/09/19	2	10.53	2	10.50	10.50	0	11,909	0.00%
2019/09/18	45	10.65	10	10.65	10.60	35	11,986	0.29%
2019/09/17	11	10.89	1.3	10.88	10.80	9.8	12,026	0.08%
2019/09/16	43	10.93	21	10.93	10.85	22	12,051	0.18%
2019/09/12	0	0.00	1	10.30	10.40	-1	10,900	-0.01%
2019/09/11	0	0.00	17.8	10.20	10.25	-17.8	10,887	-0.16%
2019/09/10	2	10.25	0	0.00	10.25	2	10,905	0.02%
2019/09/06	0	0.00	3	10.20	10.20	-3	11,007	-0.03%
2019/09/03	0	0.00	2	10.10	10.05	-2	11,013	-0.02%
2019/09/02	0	0.00	6	9.95	10.05	-6	10,971	-0.05%
2019/08/30	3.2	9.83	14.1	9.92	9.93	-10.9	11,009	-0.10%
2019/08/28	0	0.00	1	9.56	9.66	-1	11,085	-0.01%
2019/08/27	3	9.54	0	0.00	9.49	3	11,120	0.03%
2019/08/26	1	9.59	5	9.59	9.58	-4	11,155	-0.04%
2019/08/20	0	0.00	1	9.81	9.82	-1	11,420	-0.01%
2019/08/19	0	0.00	1	9.50	9.69	-1	11,153	-0.01%
2019/08/16	4	9.28	0.2	9.50	9.41	3.9	11,073	0.03%
2019/08/15	14	9.23	0	0.00	9.23	14	11,016	0.13%
2019/08/14	2	9.53	0	0.00	9.49	2	10,888	0.02%
2019/08/13	4	9.60	7	9.62	9.50	-3	10,840	-0.03%
2019/08/12	70	9.79	0	0.00	9.77	70	10,783	0.65%
2019/08/08	2	9.96	0	0.00	9.96	2	10,691	0.02%
2019/08/07	1	9.98	0	0.00	9.95	1	10,675	0.01%
2019/08/06	8	9.86	2	9.86	9.96	6	10,759	0.06%
2019/08/05	9	10.04	0	0.00	10.05	9	10,753	0.08%
2019/08/02	20	10.27	0	0.00	10.25	20	10,649	0.19%
2019/08/01	10	10.40	0	0.00	10.40	10	10,626	0.09%
2019/07/31	19	10.45	20	10.45	10.40	-1	10,633	-0.01%
2019/07/30	20	10.45	10	10.45	10.45	10	10,667	0.09%
2019/07/26	2	10.40	0	0.00	10.40	2	10,826	0.02%
2019/07/23	2	10.45	0	0.00	10.40	2	10,947	0.02%
2019/07/22	2	10.45	0	0.00	10.45	2	11,267	0.02%
2019/07/19	8	10.54	6	10.64	10.50	2	11,356	0.02%
2019/07/18	3	10.40	0	0.00	10.40	3	10,792	0.03%
2019/07/12	0	0.00	5	10.55	10.50	-5	11,015	-0.05%
2019/07/11	5	10.55	0	0.00	10.60	5	11,057	0.05%
2019/07/10	12	10.47	0	0.00	10.45	12	10,915	0.11%
2019/07/09	30	10.45	1	10.40	10.45	29	10,986	0.26%
2019/07/04	66	10.42	3	10.40	10.40	63	11,329	0.56%
2019/07/03	7	10.31	0	0.00	10.35	7	11,426	0.06%
2019/07/02	3	10.50	20	10.45	10.45	-17	11,507	-0.15%
2019/07/01	0	0.00	22	10.55	10.55	-22	11,515	-0.19%
2019/06/28	18	10.54	0	0.00	10.55	18	11,464	0.16%
2019/06/27	0	0.00	5	10.70	10.65	-5	11,713	-0.04%
2019/06/26	13	11.60	3	11.62	11.60	10	11,554	0.09%
2019/06/25	7	11.60	1	11.70	11.65	6	11,551	0.05%
2019/06/24	7	11.68	7	11.69	11.70	0	11,760	0.00%
2019/06/21	2	11.70	0	0.00	11.65	2	11,976	0.02%
2019/06/20	1	11.55	0	0.00	11.60	1	12,563	0.01%
2019/06/19	100	11.45	0	0.00	11.55	100	12,556	0.80%
2019/06/18	0	0.00	100	11.45	11.35	-100	12,554	-0.80%
2019/06/14	0.1	11.30	0	0.00	11.30	0.1	12,449	0.00%
2019/06/12	0	0.00	2	11.25	11.25	-2	12,465	-0.02%
2019/06/11	1	11.20	0	0.00	11.15	1	12,487	0.01%
2019/06/10	5	11.25	14	11.25	11.25	-9	12,601	-0.07%
2019/06/05	0	0.00	1	11.30	11.30	-1	12,938	-0.01%
2019/06/04	10	11.30	0	0.00	11.25	10	12,859	0.08%
2019/06/03	0	0.00	3	11.25	11.30	-3	12,816	-0.02%
2019/05/30	1	11.45	0	0.00	11.45	1	12,720	0.01%
2019/05/28	5	11.61	3	11.55	11.50	2	12,791	0.02%
2019/05/24	60	11.35	0	0.00	11.25	60	12,730	0.47%
2019/05/22	0	0.00	60	11.45	11.45	-60	12,871	-0.47%
2019/05/17	6	11.23	0	0.00	11.20	6	13,567	0.04%
2019/05/15	2	11.30	0	0.00	11.30	2	13,521	0.01%
2019/05/14	2	11.20	0	0.00	11.35	2	13,675	0.01%
2019/05/13	11	11.34	0	0.00	11.25	11	13,741	0.08%
2019/05/10	6	11.45	0	0.00	11.45	6	13,745	0.04%
2019/05/06	1	11.55	1	11.60	11.60	0	13,642	0.00%
2019/05/03	35	11.66	10	11.68	11.60	25	13,571	0.18%
2019/04/30	3	11.60	0	0.00	11.65	3	13,573	0.02%
2019/04/26	128	11.55	20	11.50	11.50	108	13,542	0.80%	大買/鉅額交易
2019/04/25	17	11.64	0	0.00	11.65	17	13,216	0.13%
2019/04/24	5	11.75	0	0.00	11.75	5	13,092	0.04%
2019/04/23	5	11.75	100	11.80	11.80	-95	13,048	-0.73%
2019/04/22	0	0.00	10	11.85	11.80	-10	13,081	-0.08%
2019/04/19	20	11.70	5	11.70	11.75	15	13,060	0.11%
2019/04/18	87	11.66	13	11.63	11.55	74	13,012	0.57%
2019/04/17	0	0.00	6	11.83	11.85	-6	12,857	-0.05%
2019/04/16	0	0.00	1	11.85	11.90	-1	12,816	-0.01%
2019/04/15	3	11.85	2	11.80	11.80	1	12,754	0.01%
2019/04/12	1	11.75	2	11.75	11.75	-1	12,862	-0.01%
2019/04/11	0	0.00	50	11.95	11.85	-50	12,904	-0.39%
2019/04/10	6	11.86	2	11.90	11.95	4	12,780	0.03%
2019/04/09	5	11.85	0	0.00	11.85	5	12,811	0.04%
2019/04/08	6	12.05	0	0.00	11.90	6	12,787	0.05%
2019/04/03	0	0.00	6	11.97	11.90	-6	12,618	-0.05%
2019/04/02	1	11.80	0	0.00	11.75	1	12,481	0.01%
2019/04/01	24	11.81	33	11.80	11.80	-9	12,369	-0.07%
2019/03/29	10	12.11	6	12.10	12.10	4	11,875	0.03%
2019/03/28	203	12.20	21	12.20	12.20	182	11,643	1.56%	大買/鉅額交易
2019/03/27	0	0.00	18	11.96	12.00	-18	11,178	-0.16%
2019/03/26	40	11.86	135	11.87	11.75	-95	10,816	-0.88%	大賣/
2019/03/25	121	11.63	31	11.53	11.75	90	10,529	0.85%	大買/
2019/03/22	2	11.40	0	0.00	11.25	2	9,650	0.02%
2019/03/21	5	11.25	2	11.20	11.35	3	9,667	0.03%
2019/03/20	0	11.15	4	11.20	11.15	-4	9,733	-0.04%
2019/03/19	3	11.20	0	0.00	11.20	3	9,770	0.03%
2019/03/18	2	11.20	1	11.25	11.30	1	9,784	0.01%
2019/03/15	0	0.00	6.3	11.20	11.20	-6.3	9,815	-0.06%
2019/03/14	1	11.15	0	0.00	11.15	1	9,853	0.01%
2019/03/13	0	0.00	3.3	11.30	11.30	-3.3	10,090	-0.03%
2019/03/12	0	11.30	62	11.20	11.30	-62	10,076	-0.62%
2019/03/11	0.2	11.10	11	11.09	11.15	-10.8	10,121	-0.11%
2019/03/08	1	10.90	0	0.00	10.90	1	10,348	0.01%
2019/03/07	1	11.00	1	11.00	11.00	0	10,629	0.00%
2019/03/06	3	10.98	0	0.00	10.95	3	10,985	0.03%
2019/02/27	0	0.00	1	11.00	10.95	-1	13,393	-0.01%
2019/02/26	6	10.96	6	11.10	10.95	0	13,356	0.00%
2019/02/25	1	11.05	1	11.15	11.05	0	13,335	0.00%
2019/02/22	2	11.10	0	0.00	11.10	2	13,344	0.01%
2019/02/20	3	11.10	0	0.00	11.15	3	13,304	0.02%
2019/02/19	37	11.24	10	11.26	11.15	27	13,294	0.20%
2019/02/18	6	10.89	0	0.00	10.95	6	13,089	0.05%
2019/02/14	0	0.00	0	10.90	10.85	0	13,216	0.00%
2019/02/13	5	10.70	3	10.83	10.90	2	13,218	0.02%
2019/02/12	23	10.69	1	10.65	10.65	22	13,113	0.17%
2019/02/11	3	10.60	15	10.70	10.60	-12	13,051	-0.09%
2019/01/30	0	0.00	1	10.75	10.70	-1	13,139	-0.01%
2019/01/29	20	10.65	0	0.00	10.65	20	13,152	0.15%
2019/01/28	0	0.00	1	10.70	10.75	-1	13,159	-0.01%
2019/01/25	0	0.00	1	10.60	10.60	-1	13,307	-0.01%
2019/01/24	2	10.50	1	10.60	10.50	1	13,394	0.01%
2019/01/23	6	10.52	0	0.00	10.60	6	13,465	0.04%
2019/01/22	10	10.65	0	0.00	10.60	10	13,503	0.07%
2019/01/21	1	10.85	7	10.90	10.80	-6	13,520	-0.04%
2019/01/16	7	10.70	0	0.00	10.70	7	14,376	0.05%
2019/01/14	5	10.60	3	10.63	10.60	2	14,566	0.01%
2019/01/11	3	10.82	0	0.00	10.75	3	14,846	0.02%
2019/01/09	0	0.00	11	10.98	11.00	-11	14,981	-0.07%
2019/01/08	1	10.70	0	0.00	10.70	1	14,980	0.01%
2019/01/07	0	0.00	2	10.75	10.85	-2	15,011	-0.01%
2019/01/04	2	10.25	3	10.35	10.45	-1	15,213	-0.01%
2019/01/03	9	10.66	2	10.65	10.65	7	15,562	0.04%
2018/12/28	10	10.93	0	0.00	10.95	10	15,586	0.06%
2018/12/26	1	11.05	0	0.00	11.05	1	15,606	0.01%
2018/12/25	0	0.00	2	11.15	11.15	-2	15,701	-0.01%
2018/12/22	2	11.30	0	0.00	11.30	2	15,941	0.01%
2018/12/21	0	0.00	2	11.30	11.30	-2	16,090	-0.01%
2018/12/18	3	11.35	5	11.35	11.30	-2	17,059	-0.01%
2018/12/14	7	11.60	0	0.00	11.60	7	17,109	0.04%
2018/12/13	9	11.70	0	0.00	11.75	9	17,125	0.05%
2018/12/11	10	11.75	0	0.00	11.85	10	16,882	0.06%
2018/12/10	11	11.80	1	11.75	11.75	10	16,897	0.06%
2018/12/07	1	11.95	0	0.00	11.95	1	16,920	0.01%
2018/12/06	5	11.84	2	11.85	11.75	3	16,849	0.02%
2018/12/05	0	0.00	8	11.98	12.10	-8	16,597	-0.05%
2018/12/04	0	0.00	14	12.08	12.15	-14	16,606	-0.08%
2018/12/03	7	12.12	5	12.11	12.10	2	16,448	0.01%
2018/11/30	13	11.86	12	11.86	11.95	1	16,180	0.01%
2018/11/29	23	11.90	31	11.93	11.85	-8	16,027	-0.05%
2018/11/28	16	11.99	0	0.00	12.00	16	15,802	0.10%
2018/11/27	94	11.82	82	11.84	11.90	12	16,198	0.07%
2018/11/26	40	11.94	52	12.05	12.00	-12	15,835	-0.08%
2018/11/23	10	11.20	0	0.00	11.20	10	14,325	0.07%
2018/11/22	0	0.00	1	11.20	11.15	-1	14,377	-0.01%
2018/11/20	10	11.30	0	0.00	11.25	10	14,461	0.07%
2018/11/19	2	11.35	0	0.00	11.35	2	14,546	0.01%
2018/11/16	21	11.30	0	0.00	11.30	21	14,692	0.14%
2018/11/15	0	0.00	4	11.38	11.40	-4	15,227	-0.03%
2018/11/14	6	10.98	0	0.00	11.00	6	15,130	0.04%
2018/11/13	6	10.87	0	0.00	11.15	6	15,201	0.04%
2018/11/07	0	0.00	3	11.60	11.55	-3	15,540	-0.02%
2018/11/06	0	0.00	1	11.35	11.30	-1	15,717	-0.01%
2018/11/05	3	11.22	0	0.00	11.20	3	15,742	0.02%
2018/11/02	0	0.00	13	11.29	11.25	-13	15,812	-0.08%
2018/11/01	1	11.20	0	0.00	11.40	1	16,125	0.01%
2018/10/31	1	11.35	4	11.38	11.30	-3	16,082	-0.02%
2018/10/29	3	11.15	0	0.00	11.10	3	16,336	0.02%
2018/10/25	13	11.05	0	0.00	10.90	13	16,624	0.08%
2018/10/24	4	11.83	5	11.68	11.65	-1	16,833	-0.01%
2018/10/18	1	12.35	0	0.00	12.35	1	17,417	0.01%
2018/10/17	6	12.76	0	0.00	12.60	6	17,779	0.03%
2018/10/16	7	12.79	8	12.79	12.70	-1	18,763	-0.01%
2018/10/15	1	12.75	20	12.80	12.75	-19	18,852	-0.10%
2018/10/12	5	12.45	5	12.70	12.90	0	18,899	0.00%
2018/10/11	7	12.71	7	12.66	12.55	0	18,787	0.00%
2018/10/09	1	13.60	5	13.56	13.65	-4	18,293	-0.02%
2018/10/08	4	13.53	2	13.63	13.55	2	18,217	0.01%
2018/10/05	9	13.51	6	13.56	13.50	3	18,269	0.02%
2018/10/04	11	13.85	1	13.85	13.80	10	18,044	0.06%
2018/10/03	1	13.90	4.5	13.99	13.95	-3.5	17,963	-0.02%
2018/10/02	0	0.00	1	14.10	14.10	-1	17,987	-0.01%
2018/10/01	2	14.03	1	14.05	14.00	1	17,916	0.01%
2018/09/27	6	14.05	11	14.10	13.95	-5	17,897	-0.03%
2018/09/26	0	0.00	2	13.80	13.80	-2	17,415	-0.01%
2018/09/25	11	13.99	0	0.00	13.70	11	17,393	0.06%
2018/09/21	5	13.60	22	13.60	13.65	-17	17,025	-0.10%
2018/09/19	6	13.52	5	13.50	13.60	1	17,239	0.01%
2018/09/18	0	0.00	16	13.45	13.50	-16	17,217	-0.09%
2018/09/17	0	0.00	1	13.45	13.50	-1	17,348	-0.01%
2018/09/14	1	13.50	5	13.55	13.55	-4	17,393	-0.02%
2018/09/13	20	13.40	0	0.00	13.45	20	17,371	0.12%
2018/09/12	5	13.20	5	13.20	13.20	0	17,357	0.00%
2018/09/11	5	13.25	5	13.30	13.30	0	17,591	0.00%
2018/09/10	20	13.15	0	0.00	13.20	20	17,817	0.11%
2018/09/07	20	13.50	2	13.60	13.55	18	17,820	0.10%
2018/09/06	0	0.00	21	13.65	13.65	-21	18,020	-0.12%
2018/09/05	5	13.65	20	13.57	13.55	-15	18,040	-0.08%
2018/09/04	14	13.36	1	13.50	13.50	13	18,070	0.07%
2018/09/03	27	13.49	0	0.00	13.35	27	18,035	0.15%
2018/08/31	6	14.24	6	14.23	14.20	0	17,430	0.00%
2018/08/30	0	0.00	1	14.25	14.20	-1	17,399	-0.01%
2018/08/29	12	14.16	0	0.00	14.15	12	17,514	0.07%
2018/08/28	20	14.35	0	0.00	14.25	20	17,658	0.11%
2018/08/27	35	14.16	1	14.20	14.20	34	17,681	0.19%
2018/08/24	23	14.09	3	14.00	14.10	20	17,750	0.11%
2018/08/23	1	14.30	5	14.20	14.30	-4	17,898	-0.02%
2018/08/22	1	14.30	25	14.33	14.35	-24	17,973	-0.13%
2018/08/21	0	0.00	22.6	14.05	14.15	-22.6	17,643	-0.13%
2018/08/20	12	14.00	0	0.00	14.00	12	17,768	0.07%
2018/08/17	0	0.00	1	13.95	13.95	-1	17,942	-0.01%
2018/08/16	0	0.00	1	13.70	13.75	-1	18,338	-0.01%
2018/08/14	0	0.00	1	13.90	13.95	-1	20,082	0.00%
2018/08/13	21	13.66	0	0.00	13.40	21	21,026	0.10%
2018/08/09	1	14.00	0	0.00	14.15	1	26,272	0.00%
2018/08/08	1	14.30	7	14.16	14.25	-6	26,233	-0.02%
2018/08/06	0	0.00	2	14.10	14.05	-2	25,881	-0.01%
2018/08/03	2	13.90	0	0.00	14.00	2	26,071	0.01%
2018/08/02	0	0.00	1	13.90	13.90	-1	25,905	0.00%
2018/08/01	10	14.20	10	14.18	14.15	0	25,705	0.00%
2018/07/31	0	0.00	37	14.00	14.10	-37	25,588	-0.14%
2018/07/30	1	13.80	5	13.87	13.70	-4	24,900	-0.02%
2018/07/27	8	13.85	17	13.86	13.90	-9	24,803	-0.04%
2018/07/26	0	0.00	40	13.70	13.70	-40	24,457	-0.16%
2018/07/25	31	13.50	34	13.51	13.50	-3	24,183	-0.01%
2018/07/24	9	13.36	10	13.40	13.45	-1	24,084	0.00%
2018/07/23	17	13.34	21	13.42	13.60	-4	23,675	-0.02%
2018/07/20	0	0.00	10.2	13.00	12.90	-10.2	22,980	-0.04%
2018/07/19	1	12.95	2	13.00	12.85	-1	22,868	0.00%
2018/07/18	1	12.85	0	0.00	12.90	1	22,965	0.00%
2018/07/17	0	0.00	6	12.66	12.65	-6	22,942	-0.03%
2018/07/16	1	12.75	20	12.85	12.75	-19	23,027	-0.08%
2018/07/13	0	0.00	3	12.90	12.90	-3	23,274	-0.01%
2018/07/12	5	12.80	0	0.00	12.80	5	23,382	0.02%
2018/07/11	0	0.00	1	12.80	12.80	-1	23,704	0.00%
2018/07/10	0	0.00	9	12.83	12.90	-9	24,766	-0.04%
2018/07/09	0	0.00	2	12.60	12.65	-2	24,741	-0.01%
2018/07/06	0	0.00	5	12.45	12.45	-5	24,825	-0.02%
2018/07/05	5	12.65	21	12.65	12.60	-16	24,845	-0.06%
2018/07/04	22	12.61	1	12.65	12.60	21	24,938	0.08%
2018/07/03	12	12.63	0	0.00	12.60	12	24,933	0.05%
2018/06/29	0	0.00	4.3	12.90	13.00	-4.3	25,090	-0.02%
2018/06/28	7	13.05	27	12.92	12.85	-20	25,274	-0.08%
2018/06/27	10	12.73	5	12.85	12.75	5	25,035	0.02%
2018/06/26	19	12.62	25	12.55	12.60	-6	24,983	-0.02%
2018/06/25	17	12.92	0	0.00	12.85	17	24,877	0.07%
2018/06/22	3	12.85	0	0.00	12.95	3	24,964	0.01%
2018/06/20	6	12.85	7	12.91	12.85	-1	25,306	0.00%
2018/06/19	11	13.00	0	0.00	13.00	11	25,290	0.04%
2018/06/15	0	0.00	8	13.45	13.30	-8	25,222	-0.03%
2018/06/14	8	13.50	2	13.53	13.50	6	25,315	0.02%
2018/06/13	2	13.45	10	13.40	13.35	-8	25,044	-0.03%
2018/06/12	1	13.45	4.4	13.35	13.30	-3.4	25,052	-0.01%
2018/06/11	0	0.00	1	13.45	13.45	-1	24,972	0.00%
2018/06/08	20	13.50	1	13.65	13.45	19	25,112	0.08%
2018/06/07	3	13.53	6	13.57	13.50	-3	25,034	-0.01%
2018/06/06	16	13.60	1	13.65	13.55	15	25,141	0.06%
2018/06/05	5	13.52	3	13.50	13.50	2	25,057	0.01%
2018/06/04	0	13.65	1	13.70	13.70	-1	25,053	0.00%
2018/06/01	3	13.60	0	0.00	13.60	3	25,100	0.01%
2018/05/31	7	13.69	11	13.69	13.80	-4	25,265	-0.02%
2018/05/30	12	13.45	25.8	13.40	13.45	-13.8	25,469	-0.05%
2018/05/29	2	13.68	14.4	13.78	13.65	-12.4	25,597	-0.05%
2018/05/28	212	13.64	200	13.55	13.55	12	26,026	0.05%	大買/大賣/
2018/05/25	18	13.70	2	13.80	13.65	16	27,923	0.06%
2018/05/24	37	14.01	30	13.88	13.85	7	27,757	0.03%
2018/05/23	47	14.28	22	14.30	14.10	25	27,518	0.09%
2018/05/22	11	14.28	3	14.23	14.10	8	26,408	0.03%
2018/05/21	29	14.53	22.4	14.51	14.40	6.7	25,899	0.03%
2018/05/18	73	14.44	157.5	14.49	14.75	-84.5	24,969	-0.34%	大賣/
2018/05/17	38	13.40	55	13.49	13.45	-17	21,321	-0.08%
2018/05/16	1	12.85	15	12.90	12.95	-14	20,107	-0.07%
2018/05/15	2	12.88	0	0.00	12.85	2	20,689	0.01%
2018/05/14	2	13.00	21	13.01	13.00	-19	22,081	-0.09%
2018/05/11	17	13.09	4	13.09	13.05	13	22,326	0.06%
2018/05/10	12	12.90	5	12.95	12.95	7	22,365	0.03%
2018/05/09	4	12.80	0	0.00	12.80	4	23,291	0.02%
2018/05/08	20	12.88	13	12.78	12.95	7	23,934	0.03%
2018/05/04	15	12.61	11	12.60	12.60	4	25,094	0.02%
2018/05/03	1	12.85	5.5	12.80	12.75	-4.5	25,345	-0.02%
2018/04/30	32	12.95	0	0.00	13.05	32	25,993	0.12%
2018/04/27	0	0.00	50	13.02	12.95	-50	26,210	-0.19%
2018/04/26	1	13.15	35	13.11	13.05	-34	26,556	-0.13%
2018/04/24	3	12.80	240	12.80	12.75	-237	27,182	-0.87%	大賣/鉅額交易
2018/04/23	7	13.01	11	13.13	12.90	-4	27,672	-0.01%
2018/04/20	0	0.00	22	12.95	13.00	-22	28,240	-0.08%
2018/04/19	0	0.00	33	13.06	12.95	-33	28,764	-0.11%
2018/04/17	33	12.86	0	0.00	12.80	33	30,253	0.11%
2018/04/16	7	13.38	57	13.35	13.20	-50	31,571	-0.16%
2018/04/13	0	0.00	5	12.85	12.85	-5	32,150	-0.02%
2018/04/12	1	12.70	60	12.78	12.70	-59	32,601	-0.18%
2018/04/11	0	0.00	23	12.91	12.90	-23	32,754	-0.07%
2018/04/03	31	12.76	3	12.75	12.65	28	35,076	0.08%
2018/04/02	18	12.74	32	12.77	12.85	-14	35,599	-0.04%
2018/03/31	10	12.60	39	12.58	12.55	-29	35,928	-0.08%
2018/03/30	8	12.46	0	0.00	12.40	8	36,992	0.02%
2018/03/29	0	0.00	15	12.57	12.55	-15	37,583	-0.04%
2018/03/28	6	12.50	2	12.60	12.50	4	37,799	0.01%
2018/03/27	0	0.00	22	12.61	12.60	-22	37,974	-0.06%
2018/03/26	41	12.60	20	12.67	12.55	21	38,411	0.05%
2018/03/23	16	12.57	0	0.00	12.55	16	38,643	0.04%
2018/03/22	20	12.95	13	12.98	12.90	7	38,762	0.02%
2018/03/21	42	13.04	29	13.12	12.95	13	39,054	0.03%
2018/03/20	30	13.00	14	13.00	12.95	16	39,650	0.04%
2018/03/19	0	0.00	6	12.91	12.85	-6	39,952	-0.02%
2018/03/16	2	12.93	10	13.00	12.90	-8	41,000	-0.02%
2018/03/15	6	13.00	0	0.00	13.00	6	41,680	0.01%
2018/03/14	16	12.97	0	0.00	12.95	16	42,253	0.04%
2018/03/13	1	13.00	8	12.97	12.85	-7	42,959	-0.02%
2018/03/12	25	12.98	41	13.00	12.95	-16	44,768	-0.04%
2018/03/09	0	0.00	1	12.85	12.85	-1	46,280	0.00%
2018/03/08	2	12.80	16	12.90	12.90	-14	48,373	-0.03%
2018/03/07	37	12.70	1.4	12.79	12.70	35.6	49,460	0.07%
2018/03/06	11	12.81	6	12.90	12.80	5	53,034	0.01%
2018/03/05	53	12.98	45	12.81	12.80	8	56,286	0.01%
2018/03/02	20	13.29	5	13.30	13.35	15	58,013	0.03%
2018/03/01	30	13.09	58	13.13	13.10	-28	60,545	-0.05%
2018/02/27	70	13.56	31	13.55	13.45	39	60,173	0.06%
2018/02/26	9	14.60	10	14.55	14.60	-1	58,898	0.00%
2018/02/23	0	0.00	10.7	14.36	14.55	-10.7	58,997	-0.02%
2018/02/21	0	0.00	6	14.15	14.30	-6	59,466	-0.01%
2018/02/12	20	13.95	1	13.85	13.90	19	59,421	0.03%
2018/02/09	30	13.41	24	13.60	13.85	6	59,429	0.01%
2018/02/08	11	14.25	2	14.30	14.25	9	59,163	0.02%
2018/02/07	10	14.45	42	14.49	14.35	-32	59,225	-0.05%
2018/02/06	79	14.41	71	13.84	13.85	8	59,733	0.01%
2018/02/05	39	14.98	1	15.05	15.10	38	61,025	0.06%
2018/02/02	1	15.45	5	15.51	15.45	-4	60,847	-0.01%
2018/02/01	4	15.59	45	15.62	15.50	-41	60,691	-0.07%
2018/01/31	51	14.85	11.7	15.24	15.25	39.3	59,865	0.07%
2018/01/30	27	15.18	13	15.11	15.10	14	59,446	0.02%
2018/01/29	6	15.46	5	15.50	15.50	1	59,258	0.00%
2018/01/26	6	15.46	2	15.60	15.45	4	58,713	0.01%
2018/01/25	8	15.55	11	15.70	15.50	-3	58,434	-0.01%
2018/01/24	8	15.53	0	0.00	15.45	8	58,102	0.01%
2018/01/19	5	15.55	0	0.00	15.55	5	58,402	0.01%
2018/01/18	78	15.55	0	0.00	15.55	78	57,928	0.13%
2018/01/17	17	15.74	8	15.73	15.65	9	57,672	0.02%
2018/01/16	34	15.90	36	15.98	15.95	-2	57,114	0.00%
2018/01/15	32	16.20	67	16.20	16.20	-35	56,860	-0.06%
2018/01/12	8	16.18	76	16.22	16.15	-68	56,332	-0.12%
2018/01/11	22	16.00	96	16.14	15.90	-74	55,148	-0.13%
2018/01/10	72	16.08	74	16.11	16.15	-2	54,748	0.00%
2018/01/09	264	16.08	41	16.01	15.90	223	53,388	0.42%	大買/鉅額交易
2018/01/08	17	15.66	25	15.70	15.65	-8	52,414	-0.02%
2018/01/05	10	15.51	17	15.57	15.50	-7	52,302	-0.01%
2018/01/04	102	15.55	35	15.55	15.65	67	52,143	0.13%	大買/
2018/01/03	71	15.85	35	15.89	15.70	36	51,762	0.07%
2018/01/02	0	0.00	5	15.40	15.40	-5	50,516	-0.01%