中石化 (1314)-聯邦-高雄券商分點個股進出

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
10.20
漲跌
▼0.10
漲幅
-0.97%
成交量
13,689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(已收盤)

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

中石化 (1314)籌碼相關－聯邦-高雄券商分點個股進出

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

聯邦-高雄券商分點個股進出
聯邦-高雄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	2	10.25	4	10.15	10.30	-2	32,369	-0.01%
2024/05/24	5	10.00	0	0.00	10.05	5	32,117	0.02%
2024/05/22	0	0.00	2	10.20	10.15	-2	31,478	-0.01%
2024/05/21	1	10.25	11.2	10.20	10.15	-10.2	31,336	-0.03%
2024/05/17	0	0.00	2	10.70	10.45	-2	30,892	-0.01%
2024/05/14	0	0.00	2	10.60	10.55	-2	30,138	-0.01%
2024/05/13	1	10.60	51	10.60	10.50	-50	29,884	-0.17%
2024/05/10	0	0.00	0.3	10.35	10.35	-0.3	29,491	0.00%
2024/05/09	0	10.45	0	0.00	10.35	0	29,089	0.00%
2024/05/08	5.1	10.89	0	0.00	10.60	5.1	28,497	0.02%
2024/05/07	52	10.90	0	0.00	10.90	52	27,661	0.19%
2024/05/06	4	11.28	3	11.32	11.25	1	26,589	0.00%
2024/05/03	5	11.22	9	11.40	11.35	-4	25,824	-0.02%
2024/05/02	4	11.30	3	11.52	11.45	1	24,542	0.00%
2024/04/30	15	11.32	13	11.25	11.25	2	21,584	0.01%
2024/04/29	1	11.10	31	11.15	11.25	-30	18,408	-0.16%
2024/04/26	0	0.00	7	10.37	10.25	-7	15,353	-0.05%
2024/04/25	0	0.00	0.1	10.10	10.10	-0.1	14,579	0.00%
2024/04/24	40	10.20	15	10.15	10.15	25	14,490	0.17%
2024/04/22	2	10.38	5.2	10.20	10.20	-3.2	14,206	-0.02%
2024/04/17	0	0.00	1	9.67	9.60	-1	11,417	-0.01%
2024/04/16	1	9.47	0	0.00	9.41	1	11,430	0.01%
2024/04/15	0	0.00	12	9.96	9.66	-12	11,320	-0.11%
2024/04/12	1	9.63	0	0.00	9.63	1	11,027	0.01%
2024/04/11	1	9.75	0	0.00	9.67	1	10,934	0.01%
2024/04/09	0	0.00	3	9.90	9.82	-3	10,542	-0.03%
2024/03/27	1	9.53	1	9.57	9.57	0	9,510	0.00%
2024/03/26	0	9.43	0	0.00	9.36	0	9,929	0.00%
2024/03/21	0	0.00	12	9.41	9.43	-12	9,907	-0.12%
2024/03/20	0	9.34	1	9.32	9.35	-1	9,885	-0.01%
2024/03/19	1	9.26	0	0.00	9.26	1	9,816	0.01%
2024/03/15	1	9.13	0	0.00	9.13	1	9,966	0.01%
2024/03/14	0	0.00	9	9.20	9.20	-9	9,852	-0.09%
2024/03/12	1	9.30	0	0.00	9.30	1	9,745	0.01%
2024/03/11	1	9.18	0	0.00	9.22	1	9,677	0.01%
2024/03/07	10	9.24	0	0.00	9.24	10	9,577	0.10%
2024/03/06	0	0.00	1	9.31	9.30	-1	9,416	-0.01%
2024/03/01	0	0.00	2	9.37	9.37	-2	9,331	-0.02%
2024/02/27	3	9.45	3	9.60	9.44	0	9,197	0.00%
2024/02/21	0	0.00	2	9.66	9.56	-2	9,073	-0.02%
2024/02/16	3	9.56	0	0.00	9.58	3	8,936	0.03%
2024/01/26	0	0.00	8	9.50	9.52	-8	9,815	-0.08%
2024/01/24	3	9.45	0	0.00	9.44	3	10,344	0.03%
2024/01/23	0	0.00	3	9.41	9.47	-3	10,521	-0.03%
2024/01/22	5	9.32	0	0.00	9.35	5	10,610	0.05%
2024/01/16	3	9.56	0	0.00	9.49	3	10,799	0.03%
2024/01/15	0	0.00	5	9.67	9.68	-5	10,742	-0.05%
2024/01/11	0	0.00	1	9.77	9.76	-1	11,221	-0.01%
2024/01/09	6	9.99	0	0.00	9.82	6	12,329	0.05%
2024/01/05	0	0.00	1	9.86	9.86	-1	15,227	-0.01%
2024/01/04	0	0.00	3	9.84	9.80	-3	15,357	-0.02%
2023/12/28	4	9.80	0	0.00	9.77	4	15,163	0.03%
2023/12/27	0	0.00	7	9.86	9.82	-7	15,132	-0.05%
2023/12/26	3	9.73	3	9.78	9.75	0	15,049	0.00%
2023/12/22	7	9.84	0	0.00	9.77	7	14,922	0.05%
2023/12/21	0	0.00	1	10.00	9.99	-1	14,589	-0.01%
2023/12/20	0	0.00	7	9.84	9.88	-7	13,894	-0.05%
2023/12/15	2	9.84	0	0.00	9.84	2	13,792	0.01%
2023/12/07	0	0.00	1	9.74	9.67	-1	13,857	-0.01%
2023/12/05	1	9.74	0	0.00	9.74	1	13,759	0.01%
2023/12/04	2	9.82	0	0.00	9.81	2	13,698	0.01%
2023/11/29	2	9.88	0	0.00	9.86	2	13,876	0.01%
2023/11/28	0	0.00	2	9.83	9.95	-2	13,877	-0.01%
2023/11/22	3	9.97	0	0.00	9.95	3	13,791	0.02%
2023/11/14	0	0.00	8	9.70	9.78	-8	13,492	-0.06%
2023/11/13	4.2	9.67	4	9.73	9.67	0.2	13,561	0.00%
2023/11/09	2	9.75	0	0.00	9.74	2	13,439	0.01%
2023/11/08	2	10.10	0	0.00	10.05	2	13,084	0.02%
2023/11/07	1	10.20	0	0.00	10.15	1	12,919	0.01%
2023/11/06	5	10.25	0	0.00	10.25	5	12,908	0.04%
2023/11/03	3	10.25	0	0.00	10.20	3	12,833	0.02%
2023/10/30	0	0.00	4	10.20	10.25	-4	13,061	-0.03%
2023/10/26	10	10.10	0	0.00	10.10	10	12,949	0.08%
2023/10/23	0	0.00	0.2	10.15	10.25	-0.2	12,677	0.00%
2023/10/19	0.1	10.15	0	0.00	10.25	0.1	12,414	0.00%
2023/10/18	0	0.00	0.1	10.15	10.20	-0.1	12,125	0.00%
2023/10/17	2	10.30	1.1	10.16	10.30	0.9	11,590	0.01%
2023/10/16	13.1	10.42	9.4	10.47	10.35	3.7	10,909	0.03%
2023/10/13	14	10.03	41	10.02	10.05	-27	8,899	-0.30%
2023/10/12	0	0.00	6	9.53	9.60	-6	7,766	-0.08%
2023/10/05	3	9.32	0	0.00	9.32	3	7,934	0.04%
2023/09/21	1	9.52	0	0.00	9.47	1	8,459	0.01%
2023/09/14	0	0.00	2	9.81	9.78	-2	8,353	-0.02%
2023/09/13	0	0.00	2	9.72	9.70	-2	8,177	-0.02%
2023/09/08	0	0.00	0.3	9.50	9.49	-0.3	8,188	0.00%
2023/09/06	0	0.00	11.5	9.66	9.54	-11.5	8,304	-0.14%
2023/09/04	0	0.00	53	9.70	9.69	-53	8,381	-0.63%
2023/09/01	6	9.54	0	0.00	9.54	6	8,294	0.07%
2023/08/25	0	0.00	3	9.32	9.28	-3	8,964	-0.03%
2023/08/24	0	0.00	1	9.27	9.27	-1	8,986	-0.01%
2023/08/22	0	0.00	7	9.21	9.23	-7	9,206	-0.08%
2023/08/21	3	9.27	4	9.25	9.22	-1	9,238	-0.01%
2023/08/15	3	9.33	0	0.00	9.28	3	9,263	0.03%
2023/08/14	10	9.31	0	0.00	9.32	10	9,317	0.11%
2023/08/10	0	0.00	1	9.41	9.41	-1	9,367	-0.01%
2023/08/02	2	9.77	0	0.00	9.66	2	9,483	0.02%
2023/07/27	30	9.36	0	0.00	9.49	30	8,795	0.34%
2023/07/21	0	9.41	0	0.00	9.39	0	8,746	0.00%
2023/07/18	2	9.53	0	0.00	9.39	2	9,154	0.02%
2023/07/10	5	9.55	0	0.00	9.57	5	9,706	0.05%
2023/07/06	0	0.00	15	9.60	9.62	-15	9,764	-0.15%
2023/07/05	0	0.00	3	9.71	9.68	-3	9,678	-0.03%
2023/07/04	13	9.76	0	0.00	9.73	13	9,583	0.14%
2023/07/03	1	9.79	1	9.83	9.79	0	9,477	0.00%
2023/06/29	5	9.75	0	0.00	9.76	5	9,437	0.05%
2023/06/27	7	9.80	0	0.00	9.78	7	9,351	0.07%
2023/06/21	10	9.85	0	0.00	9.88	10	9,320	0.11%
2023/06/16	5	9.90	0	0.00	9.84	5	9,321	0.05%
2023/06/15	0	0.00	6	9.85	9.82	-6	9,265	-0.06%
2023/06/13	3	9.86	0	0.00	9.86	3	9,379	0.03%
2023/06/12	3	9.88	0	0.00	9.89	3	9,492	0.03%
2023/06/09	3	9.93	0	0.00	9.94	3	9,570	0.03%
2023/06/08	0.3	9.98	0	0.00	9.98	0.3	9,635	0.00%
2023/06/05	2	10.00	25	9.93	10.00	-23	9,478	-0.24%
2023/06/01	0	0.00	1	9.80	9.78	-1	9,256	-0.01%
2023/05/30	0	0.00	3	9.73	9.70	-3	9,138	-0.03%
2023/05/29	5	9.72	0	0.00	9.72	5	9,163	0.05%
2023/05/26	20	9.77	0	0.00	9.75	20	9,068	0.22%
2023/05/25	10	9.88	0	0.00	9.86	10	9,033	0.11%
2023/05/24	2	9.87	0	0.00	9.91	2	9,089	0.02%
2023/05/23	0	0.00	2	9.87	9.85	-2	9,124	-0.02%
2023/05/22	0	0.00	3	9.77	9.77	-3	9,250	-0.03%
2023/05/19	2	9.81	0	0.00	9.77	2	9,235	0.02%
2023/05/16	0.1	9.87	0	0.00	9.87	0.1	9,096	0.00%
2023/05/15	6	9.84	3	9.94	9.81	3	9,072	0.03%
2023/05/12	3	9.75	0	0.00	9.71	3	9,009	0.03%
2023/05/11	3	9.75	0	0.00	9.75	3	8,916	0.03%
2023/05/08	3	9.96	0	0.00	9.95	3	8,755	0.03%
2023/05/05	0	0.00	2	10.00	10.00	-2	8,697	-0.02%
2023/05/04	2	10.05	0	0.00	10.00	2	8,738	0.02%
2023/04/24	0	0.00	0	10.15	10.20	0	8,208	0.00%
2023/04/20	0	0.00	62.2	10.25	10.20	-62.2	8,111	-0.77%
2023/04/17	5	10.15	0	0.00	10.10	5	7,763	0.06%
2023/04/14	0	10.15	1	10.20	10.15	-1	7,671	-0.01%
2023/04/13	3	10.12	2	10.25	10.15	1	7,538	0.01%
2023/04/12	3	10.00	0	0.00	10.05	3	7,072	0.04%
2023/04/11	0	0.00	4	9.99	9.98	-4	6,977	-0.06%
2023/04/07	0	0.00	3	9.87	9.86	-3	6,858	-0.04%
2023/03/30	3	9.88	0	0.00	9.87	3	6,899	0.04%
2023/03/27	24	9.95	1	9.93	9.92	23	7,036	0.33%
2023/03/21	1	9.99	19	10.02	9.99	-18	7,163	-0.25%
2023/03/20	0	0.00	4	10.00	10.00	-4	7,139	-0.06%
2023/03/17	3	9.85	1	9.82	9.88	2	7,217	0.03%
2023/03/16	22	9.76	0	0.00	9.71	22	7,200	0.31%
2023/03/14	23	10.00	0	0.00	9.98	23	6,966	0.33%
2023/03/13	1	10.00	30	10.00	10.10	-29	6,910	-0.42%
2023/03/09	1	10.25	1	10.35	10.25	0	7,054	0.00%
2023/03/08	0	0.00	3	10.35	10.35	-3	7,674	-0.04%
2023/03/01	5	10.15	0	0.00	10.10	5	7,802	0.06%
2023/02/23	0	0.00	1	10.40	10.40	-1	7,676	-0.01%
2023/02/20	0	0.00	1	10.40	10.45	-1	7,597	-0.01%
2023/02/10	10	10.10	8	10.25	10.10	2	7,591	0.03%
2023/02/09	10	10.25	0	0.00	10.25	10	7,552	0.13%
2023/02/08	0	0.00	21	10.30	10.35	-21	7,533	-0.28%
2023/02/03	3	10.15	0	0.00	10.25	3	7,433	0.04%
2023/02/02	30	10.20	0	0.00	10.25	30	7,405	0.41%
2023/02/01	0	0.00	1.1	10.21	10.20	-1.1	7,353	-0.02%
2023/01/09	2	10.00	0	0.00	10.00	2	7,196	0.03%
2023/01/03	0	0.00	3	9.91	9.90	-3	7,402	-0.04%
2022/12/30	0	0.00	3	9.88	9.88	-3	7,422	-0.04%
2022/12/29	7	9.85	0	0.00	9.87	7	7,436	0.09%
2022/12/23	1	9.85	0	0.00	9.86	1	7,460	0.01%
2022/12/22	8	9.97	3	9.96	9.96	5	7,528	0.07%
2022/12/21	0	0.00	3	9.75	9.72	-3	7,623	-0.04%
2022/12/20	3	9.97	5	9.96	9.73	-2	7,659	-0.03%
2022/12/19	0	0.00	694	9.99	9.96	-694	7,717	-8.99%	大賣/鉅額交易
2022/12/16	0	0.00	500	10.02	10.00	-500	7,685	-6.51%	大賣/鉅額交易
2022/12/15	5	10.15	500	10.13	10.10	-495	7,699	-6.43%	大賣/鉅額交易
2022/12/13	3	10.05	0	0.00	10.00	3	7,665	0.04%
2022/12/09	0	0.00	9.1	10.18	10.10	-9.1	7,653	-0.12%
2022/12/07	3	10.05	0	0.00	10.05	3	7,571	0.04%
2022/12/05	0	0.00	33.7	10.25	10.25	-33.7	7,512	-0.45%
2022/12/02	3	10.25	0	0.00	10.25	3	7,473	0.04%
2022/12/01	3	10.40	0	0.00	10.15	3	7,517	0.04%
2022/11/30	5	10.70	6	10.68	10.40	-1	7,233	-0.01%
2022/11/21	0	0.00	2	9.75	9.75	-2	7,213	-0.03%
2022/11/15	0	0.00	2	9.89	9.89	-2	9,816	-0.02%
2022/11/14	2	9.78	0	0.00	9.80	2	9,802	0.02%
2022/11/10	0	0.00	20	9.67	9.75	-20	9,932	-0.20%
2022/11/08	0	0.00	2	9.58	9.64	-2	9,939	-0.02%
2022/10/24	2	9.28	0	0.00	9.26	2	10,475	0.02%
2022/10/21	0	0.00	8	9.18	9.20	-8	10,512	-0.08%
2022/10/20	8	9.13	0	0.00	9.15	8	10,592	0.08%
2022/10/18	0	0.00	3	9.26	9.28	-3	10,650	-0.03%
2022/10/12	8	9.25	5	9.30	9.25	3	10,850	0.03%
2022/10/05	0	0.00	5	9.77	9.68	-5	11,108	-0.05%
2022/09/29	0	0.00	11	9.32	9.45	-11	11,389	-0.10%
2022/09/28	10	9.50	0	0.00	9.10	10	11,416	0.09%
2022/09/27	7	9.47	0	0.00	9.40	7	11,404	0.06%
2022/09/26	3	9.52	0	0.00	9.41	3	11,482	0.03%
2022/09/23	3	9.91	0	0.00	9.85	3	11,621	0.03%
2022/09/16	10	10.15	0	0.00	10.10	10	12,314	0.08%
2022/09/15	5	10.20	6	10.14	10.10	-1.1	12,578	-0.01%
2022/09/14	5	10.05	0	0.00	10.05	5	12,823	0.04%
2022/09/13	0	0.00	2	10.20	10.15	-2	12,975	-0.02%
2022/09/07	0	0.00	5	10.00	9.96	-5	13,526	-0.04%
2022/09/06	5	10.10	0	0.00	10.00	5	13,541	0.04%
2022/09/02	3	10.10	2	10.25	10.10	1	13,751	0.01%
2022/08/31	7	10.31	5	10.35	10.25	2	13,681	0.01%
2022/08/30	5	10.30	5	10.35	10.35	0	13,560	0.00%
2022/08/29	4	10.26	2	10.30	10.35	2	13,427	0.01%
2022/08/26	7	10.62	0	0.00	10.60	7	13,328	0.05%
2022/08/25	32	10.93	20	10.75	10.70	12	13,092	0.09%
2022/08/24	1	10.85	1	11.10	11.10	0	11,384	0.00%
2022/07/26	0	0.00	2	10.10	10.15	-2	12,377	-0.02%
2022/07/25	0	0.00	9	10.18	10.20	-9	12,486	-0.07%
2022/07/22	0	0.00	1	10.00	10.00	-1	12,549	-0.01%
2022/07/21	0	0.00	1	10.10	10.10	-1	12,831	-0.01%
2022/07/20	7	10.01	1	10.10	10.05	6	13,026	0.05%
2022/07/19	5	10.00	0.3	10.00	10.10	4.7	13,239	0.04%
2022/07/12	0	0.00	300	9.00	9.00	-300	14,815	-2.02%	大賣/鉅額交易
2022/07/05	0	0.00	200	9.38	9.47	-200	18,025	-1.11%	大賣/鉅額交易
2022/07/04	20	9.16	506	9.10	9.13	-486	21,274	-2.28%	大賣/鉅額交易
2022/07/01	0	0.00	305	9.23	9.08	-305	25,119	-1.21%	大賣/鉅額交易
2022/06/30	2	9.62	15	9.79	9.60	-13	33,400	-0.04%
2022/06/29	1	9.96	0	0.00	9.95	1	36,234	0.00%
2022/06/27	0	0.00	4	9.94	10.00	-4	36,209	-0.01%
2022/06/24	4	10.15	100	10.10	10.05	-96	36,091	-0.27%
2022/06/23	0	0.00	600	9.95	10.00	-600	35,920	-1.67%	大賣/鉅額交易
2022/06/22	0	0.00	2	10.30	10.15	-2	35,697	-0.01%
2022/06/21	2	10.55	0	0.00	10.50	2	35,509	0.01%
2022/06/20	0	0.00	1	10.65	10.45	-1	35,459	0.00%
2022/06/09	10	11.25	0	0.00	11.25	10	35,301	0.03%
2022/06/02	0	0.00	5	11.10	11.10	-5	35,673	-0.01%
2022/05/20	0	0.00	2	10.95	10.95	-2	37,505	-0.01%
2022/05/18	0	0.00	2	11.05	11.10	-2	37,481	-0.01%
2022/05/17	2	10.80	0	0.00	10.85	2	37,413	0.01%
2022/05/16	2	10.70	0	0.00	10.70	2	37,443	0.01%
2022/05/12	5	10.70	0	0.00	10.55	5	37,684	0.01%
2022/05/09	5	11.05	0	0.00	11.05	5	37,168	0.01%
2022/05/06	10	11.65	0	0.00	11.65	10	36,654	0.03%
2022/04/29	0	0.00	2	11.95	11.80	-2	37,366	-0.01%
2022/04/28	10	11.82	0	0.00	11.80	10	37,477	0.03%
2022/04/27	0	0.00	4	11.70	11.65	-4	37,496	-0.01%
2022/04/26	5	11.96	1	11.90	11.90	4	37,380	0.01%
2022/04/22	2	12.25	2	12.20	12.20	0	37,140	0.00%
2022/04/21	0	0.00	1	12.40	12.40	-1	37,095	0.00%
2022/04/20	1	12.05	0	0.00	12.10	1	36,661	0.00%
2022/04/19	0	0.00	4	12.10	12.05	-4	36,700	-0.01%
2022/04/18	1	12.05	7	12.15	11.95	-6	36,663	-0.02%
2022/04/15	13	12.25	1	12.25	12.20	12	36,204	0.03%
2022/04/14	14	12.53	4	12.48	12.35	10	36,434	0.03%
2022/04/13	2	12.50	4	12.68	12.65	-2	36,072	-0.01%
2022/04/12	2	12.50	2	12.50	12.40	0	35,556	0.00%
2022/04/11	12	12.81	2.1	12.70	12.60	10	35,165	0.03%
2022/04/08	33	12.99	15	12.95	13.05	18	33,990	0.05%
2022/04/07	46	13.39	23.5	13.58	13.05	22.5	31,736	0.07%
2022/04/06	30	13.77	89	13.81	13.95	-59	28,152	-0.21%
2022/04/01	4	12.75	13	12.91	13.35	-9	19,894	-0.05%
2022/03/31	0	0.00	5	12.15	12.15	-5	16,983	-0.03%
2022/03/29	0	0.00	10	12.10	12.10	-10	17,363	-0.06%
2022/03/28	0	0.00	1	12.10	12.15	-1	17,381	-0.01%
2022/03/25	0	0.00	4	12.15	12.10	-4	17,342	-0.02%
2022/03/23	0	0.00	5	12.30	12.25	-5	17,355	-0.03%
2022/03/22	10	12.25	10	12.30	12.25	0	17,671	0.00%
2022/03/21	0	0.00	7	12.19	12.15	-7	17,629	-0.04%
2022/03/18	0	0.00	5	12.05	12.00	-5	17,744	-0.03%
2022/03/16	1	11.80	6	11.85	11.85	-5	18,162	-0.03%
2022/03/15	0	0.00	10	12.00	11.85	-10	18,275	-0.05%
2022/03/14	0	0.00	15	12.00	12.00	-15	18,292	-0.08%
2022/03/10	3	12.00	5	12.05	12.00	-2	18,545	-0.01%
2022/03/09	2	11.88	0	0.00	11.90	2	18,671	0.01%
2022/03/08	11	11.90	0	0.00	11.75	11	18,824	0.06%
2022/03/07	0	0.00	5	12.20	12.00	-5	18,749	-0.03%
2022/03/04	11	12.29	5	12.35	12.25	6	18,841	0.03%
2022/03/03	56	12.49	0	0.00	12.50	56	19,070	0.29%
2022/03/01	0	0.00	4	12.20	12.15	-4	19,341	-0.02%
2022/02/24	1	12.10	1	12.15	11.95	0	20,743	0.00%
2022/02/22	1	12.10	0	0.00	12.15	1	21,260	0.00%
2022/02/21	0	0.00	2	12.35	12.35	-2	21,768	-0.01%
2022/02/18	20	12.40	0	0.00	12.35	20	21,917	0.09%
2022/02/17	5	12.35	0	0.00	12.30	5	22,223	0.02%
2022/02/16	2	12.30	0	0.00	12.30	2	22,519	0.01%
2022/02/15	0	0.00	1	12.35	12.25	-1	22,942	0.00%
2022/02/14	3	12.35	0	0.00	12.35	3	23,948	0.01%
2022/02/11	0.4	12.60	22	12.55	12.60	-21.6	26,198	-0.08%
2022/02/10	0	0.00	11	12.60	12.60	-11	26,388	-0.04%
2022/02/09	0	0.00	1	12.55	12.65	-1	26,785	0.00%
2022/02/08	0	0.00	3	12.55	12.60	-3	26,801	-0.01%
2022/01/26	0	0.00	1	12.10	12.10	-1	27,054	0.00%
2022/01/25	0	0.00	4	12.14	12.05	-4	27,135	-0.01%
2022/01/24	4	12.38	0	0.00	12.35	4	26,958	0.01%
2022/01/21	2	12.75	0	0.00	12.55	2	26,754	0.01%
2022/01/19	2	12.80	3	12.93	12.80	-1	26,597	0.00%
2022/01/18	0	0.00	2	12.93	12.85	-2	26,460	-0.01%
2022/01/14	0	0.00	3	12.90	12.80	-3	26,488	-0.01%
2022/01/13	8	12.96	4	13.01	12.95	4	26,401	0.02%
2022/01/12	2	12.85	9	12.76	12.85	-7	26,115	-0.03%
2022/01/11	0	0.00	6.1	12.67	12.65	-6.1	26,206	-0.02%
2022/01/10	3	12.75	0	0.00	12.75	3	26,883	0.01%
2022/01/04	0	0.00	1	12.80	12.80	-1	26,803	0.00%
2022/01/03	0	0.00	2	13.15	12.95	-2	26,778	-0.01%
2021/12/30	6	13.20	10	13.15	13.15	-4	26,561	-0.02%
2021/12/29	0.1	12.75	0	0.00	12.85	0.1	25,668	0.00%
2021/12/28	0	0.00	11.5	12.65	12.70	-11.5	25,699	-0.04%
2021/12/27	0	0.00	5	12.45	12.50	-5	25,819	-0.02%
2021/12/24	0	0.00	5	12.55	12.45	-5	26,246	-0.02%
2021/12/23	0	0.00	3	12.55	12.55	-3	26,443	-0.01%
2021/12/17	0	0.00	5	12.60	12.45	-5	29,775	-0.02%
2021/12/16	6	12.43	9	12.45	12.65	-3	29,850	-0.01%
2021/12/15	20	12.31	0	0.00	12.30	20	29,706	0.07%
2021/12/09	0	0.00	1	12.70	12.70	-1	30,048	0.00%
2021/12/06	0	0.00	4	12.65	12.65	-4	30,192	-0.01%
2021/12/03	3	12.65	3	12.65	12.70	0	30,222	0.00%
2021/12/01	4	12.65	0	0.00	12.75	4	30,440	0.01%
2021/11/29	2	12.85	0	0.00	12.85	2	30,331	0.01%
2021/11/26	3	13.25	3	13.25	13.10	0	30,064	0.00%
2021/11/25	3	13.70	44	13.55	13.40	-41	29,549	-0.14%
2021/11/24	4	13.61	32	13.57	13.65	-28	29,231	-0.10%
2021/11/19	3	13.30	10	13.29	13.25	-7	27,874	-0.03%
2021/11/18	10	12.80	27	12.90	13.15	-17	27,568	-0.06%
2021/11/17	2	13.05	1.3	13.10	13.10	0.7	27,110	0.00%
2021/11/16	5	13.18	3	13.23	13.05	2	27,495	0.01%
2021/11/15	3	13.05	5	13.05	13.05	-2	27,843	-0.01%
2021/11/12	0	0.00	5	13.05	13.10	-5	28,174	-0.02%
2021/11/11	19	13.33	27	13.34	13.25	-8	28,204	-0.03%
2021/11/10	11	13.26	106	13.30	13.10	-95	27,698	-0.34%	大賣/
2021/11/08	4	12.75	1	12.70	12.65	3	25,404	0.01%
2021/11/05	2	12.40	10	12.45	12.50	-8	25,329	-0.03%
2021/11/04	5	12.57	0	0.00	12.40	5	25,625	0.02%
2021/11/03	0	0.00	5	12.40	12.40	-5	26,052	-0.02%
2021/11/01	11	12.25	3	12.25	12.25	8	26,225	0.03%
2021/10/29	21	12.10	2	12.10	12.10	19	26,370	0.07%
2021/10/28	0	0.00	2	12.10	12.20	-2	26,456	-0.01%
2021/10/27	0	0.00	2	12.10	12.15	-2	26,651	-0.01%
2021/10/26	2	12.20	9	12.16	12.15	-7	26,817	-0.03%
2021/10/25	3	12.15	0	0.00	12.20	3	26,961	0.01%
2021/10/22	5	12.15	5	12.10	12.15	0	27,297	0.00%
2021/10/21	2	12.35	2	12.35	12.35	0	27,363	0.00%
2021/10/20	1	12.35	10.6	12.39	12.35	-9.6	27,639	-0.03%
2021/10/19	0	0.00	1	12.55	12.55	-1	28,044	0.00%
2021/10/18	4	12.51	12	12.28	12.60	-8	28,083	-0.03%
2021/10/15	10	12.00	0	0.00	12.05	10	28,389	0.04%
2021/10/14	2	11.95	0	0.00	11.95	2	28,772	0.01%
2021/10/13	5	12.05	0	0.00	12.05	5	28,850	0.02%
2021/10/12	3	12.17	2	12.20	12.10	1	29,111	0.00%
2021/10/07	1	12.40	6	12.39	12.40	-5	30,239	-0.02%
2021/10/06	0	0.00	3	12.32	12.20	-3	31,386	-0.01%
2021/10/05	20	12.10	40	12.25	12.45	-20	31,761	-0.06%
2021/10/04	0	0.00	6	12.10	12.15	-6	31,832	-0.02%
2021/10/01	1	12.50	0	0.00	12.35	1	32,110	0.00%
2021/09/30	11	12.77	5	12.80	12.90	6	32,939	0.02%
2021/09/29	0	0.00	33	13.19	13.00	-33	33,708	-0.10%
2021/09/28	0	0.00	1	13.25	13.30	-1	34,558	0.00%
2021/09/27	24	13.10	31	13.25	13.20	-7	45,563	-0.02%
2021/09/24	2	12.70	20	12.60	12.55	-18	52,443	-0.03%
2021/09/23	0	0.00	13	12.44	12.45	-13	54,001	-0.02%
2021/09/22	3	12.30	10	12.20	12.30	-7	55,051	-0.01%
2021/09/17	8	12.69	13	12.60	12.60	-5	55,419	-0.01%
2021/09/16	10	12.82	0	0.00	12.95	10	55,422	0.02%
2021/09/14	4	12.70	0	0.00	12.60	4	56,504	0.01%
2021/09/13	10	12.72	1	12.75	12.75	9	57,625	0.02%
2021/09/10	12	12.35	20	12.50	12.50	-8	58,214	-0.01%
2021/09/08	71	12.11	0	0.00	12.10	71	59,011	0.12%
2021/09/07	10	12.35	0	0.00	12.35	10	60,105	0.02%
2021/09/03	63	12.48	16	12.56	12.50	47	60,414	0.08%
2021/09/02	62	12.78	0	0.00	12.45	62	61,094	0.10%
2021/09/01	18	12.80	18	12.80	12.80	0	61,915	0.00%
2021/08/31	2	12.90	1	12.80	12.90	1	62,423	0.00%
2021/08/30	6	12.90	0	0.00	12.95	6	63,435	0.01%
2021/08/27	8	12.83	0	0.00	12.75	8	64,408	0.01%
2021/08/26	50	12.62	10	12.60	12.60	40	66,667	0.06%
2021/08/25	10	12.55	0	0.00	12.65	10	70,072	0.01%
2021/08/24	0	0.00	6	12.58	12.60	-6	71,890	-0.01%
2021/08/23	3	12.35	7	12.46	12.45	-4	72,965	-0.01%
2021/08/20	13	12.21	14	12.19	12.10	-1	73,470	0.00%
2021/08/19	12	12.68	33	12.58	12.45	-21	73,477	-0.03%
2021/08/18	46	12.51	29	12.66	13.10	17	73,562	0.02%
2021/08/17	1	13.15	1	13.05	12.70	0	75,205	0.00%
2021/08/16	5	13.55	1	13.15	13.05	4	76,159	0.01%
2021/08/13	0	0.00	11	13.40	13.35	-11	76,656	-0.01%
2021/08/12	2	13.40	2	13.38	13.40	0	77,436	0.00%
2021/08/11	4	13.29	1	13.45	13.30	3	78,818	0.00%
2021/08/10	0	0.00	8	13.51	13.40	-8	81,004	-0.01%
2021/08/09	11	13.66	2	13.60	13.65	9	82,384	0.01%
2021/08/06	1	13.35	10	13.45	13.35	-9	83,982	-0.01%
2021/08/05	6	13.25	1	13.35	13.30	5	86,269	0.01%
2021/08/04	5	13.45	16	13.42	13.50	-11	90,551	-0.01%
2021/08/02	23	13.15	11	13.25	13.45	12	95,605	0.01%
2021/07/28	9	12.88	10	12.89	12.95	-1	104,518	0.00%
2021/07/27	1	13.15	6	13.06	13.00	-5	111,601	0.00%
2021/07/26	2	13.40	0	0.00	13.15	2	116,955	0.00%
2021/07/23	3	13.35	0	0.00	13.35	3	120,870	0.00%
2021/07/22	2	13.05	3	12.95	12.90	-1	125,034	0.00%
2021/07/21	2	13.10	5	12.90	12.85	-3	127,074	0.00%
2021/07/20	2	13.30	0	0.00	13.30	2	127,665	0.00%
2021/07/16	8	13.70	2	13.80	13.55	6	136,561	0.00%
2021/07/15	4	13.61	3	13.50	13.70	1	139,434	0.00%
2021/07/14	14	13.29	10	13.28	13.15	4	143,339	0.00%
2021/07/13	2	13.40	5	13.41	13.40	-3	148,691	0.00%
2021/07/12	4	13.93	0	0.00	13.80	4	151,230	0.00%
2021/07/08	20	13.96	1	13.95	13.95	19	158,400	0.01%
2021/07/07	0	0.00	6	13.85	13.85	-6	161,341	0.00%
2021/07/06	5	14.29	0	0.00	14.25	5	164,026	0.00%
2021/07/05	20	14.49	3	14.75	14.35	17	166,066	0.01%
2021/07/02	61	15.53	150	15.52	14.55	-89	165,140	-0.05%	大賣/
2021/07/01	74	14.77	59.1	14.97	15.30	14.9	155,173	0.01%
2021/06/30	21	13.92	9	13.86	13.95	12	147,233	0.01%
2021/06/29	27	13.74	9	13.71	13.50	18	145,717	0.01%
2021/06/28	4	13.43	0	0.00	13.65	4	145,011	0.00%
2021/06/25	53	13.60	0	0.00	13.55	53	144,718	0.04%
2021/06/24	2	13.60	2	13.57	13.55	0	145,116	0.00%
2021/06/23	12.1	13.60	0	0.00	13.40	12.1	144,797	0.01%
2021/06/22	0	0.00	1	13.60	13.60	-1	143,779	0.00%
2021/06/21	3	12.92	11	12.75	12.80	-8	142,781	-0.01%
2021/06/18	3	13.30	2	13.30	13.15	1	142,138	0.00%
2021/06/16	2,892	13.50	1	13.70	13.55	2,891	141,898	2.04%	大買/鉅額交易
2021/06/15	1	13.30	1	13.30	13.30	0	140,889	0.00%
2021/06/11	1,000	13.45	11	13.46	13.45	989	140,783	0.70%	大買/鉅額交易
2021/06/10	2	13.10	15	13.15	13.45	-13	140,737	-0.01%
2021/06/09	1	13.50	12	13.43	13.40	-11	140,472	-0.01%
2021/06/08	15	13.85	14	13.88	13.80	1	139,976	0.00%
2021/06/07	11	14.07	36	13.96	14.05	-25	139,939	-0.02%
2021/06/04	16	14.17	12	14.04	13.95	4	139,444	0.00%
2021/06/03	15	14.59	25	14.44	14.35	-10	139,140	-0.01%
2021/06/02	72	14.24	204	13.98	14.25	-132	138,396	-0.10%	大賣/鉅額交易
2021/06/01	143	13.44	19.1	13.38	13.50	124	135,903	0.09%	大買/鉅額交易
2021/05/31	16	13.20	1	13.20	13.05	15	136,560	0.01%
2021/05/28	2	12.85	20	12.92	12.90	-18	135,947	-0.01%
2021/05/27	13	12.53	15	12.70	12.60	-2	136,190	0.00%
2021/05/26	742	12.68	12	12.77	12.70	730	136,400	0.54%	大買/鉅額交易
2021/05/25	1,315	12.80	17	13.00	12.85	1,298	136,150	0.95%	大買/鉅額交易
2021/05/24	16	12.46	14	12.64	12.40	2	134,742	0.00%
2021/05/21	10	12.05	10	12.25	12.20	0	134,667	0.00%
2021/05/20	0	0.00	7	12.24	12.00	-7	134,241	-0.01%
2021/05/19	4	12.46	100	12.40	12.35	-96	133,823	-0.07%
2021/05/18	133	11.54	29	12.06	12.35	104	133,720	0.08%	大買/鉅額交易
2021/05/17	16	11.54	25	11.60	11.35	-9	132,863	-0.01%
2021/05/14	15	12.61	35	12.58	12.60	-20	131,245	-0.02%
2021/05/13	4	12.76	14	12.48	12.45	-10	128,998	-0.01%
2021/05/12	37	13.19	45	12.80	13.00	-8	126,478	-0.01%
2021/05/11	25	14.74	1	14.25	14.20	24	122,107	0.02%
2021/05/10	15	14.83	38	14.86	15.05	-23	119,270	-0.02%
2021/05/07	27	14.21	9	14.12	14.35	18	117,221	0.02%
2021/05/06	10	15.12	23	15.24	14.95	-13	113,225	-0.01%
2021/05/05	8	15.11	12.4	15.21	15.10	-4.4	110,948	0.00%
2021/05/04	94	16.01	113	15.09	14.95	-19	108,350	-0.02%	大賣/
2021/05/03	220	16.63	70	16.61	16.50	150	101,146	0.15%	大買/鉅額交易
2021/04/29	145	16.52	613	16.01	15.90	-468	96,052	-0.49%	大買/大賣/鉅額交易
2021/04/28	20	15.88	18	15.82	16.10	2	92,313	0.00%
2021/04/27	12	15.28	38	15.14	15.10	-26	88,679	-0.03%
2021/04/26	66	14.71	31	14.70	14.70	35	86,487	0.04%
2021/04/23	27	14.94	51	14.62	14.65	-24	85,418	-0.03%
2021/04/22	59	15.41	19.3	15.94	15.00	39.7	83,371	0.05%
2021/04/21	14	14.44	1,439	14.42	14.95	-1,425	76,875	-1.85%	大賣/鉅額交易
2021/04/20	124	14.80	88	14.61	14.60	36	74,247	0.05%	大買/
2021/04/19	43	14.63	1,962	14.65	14.65	-1,919	70,976	-2.70%	大賣/鉅額交易
2021/04/16	64	13.34	8	13.30	13.35	56	65,331	0.09%
2021/04/15	1,025	13.34	2	12.90	13.20	1,023	62,487	1.64%	大買/鉅額交易
2021/04/14	28	12.36	1	11.80	12.25	27	57,771	0.05%
2021/04/13	973	12.55	68	12.74	12.20	905	57,616	1.57%	大買/鉅額交易
2021/04/12	89	12.39	1,502	11.85	12.50	-1,413	56,101	-2.52%	大賣/鉅額交易
2021/04/09	1,510	11.67	27	11.79	11.70	1,483	52,783	2.81%	大買/鉅額交易
2021/04/08	0	0.00	1	11.35	11.35	-1	50,909	0.00%
2021/04/07	3	11.20	91	11.22	11.30	-88	51,693	-0.17%
2021/04/06	0	0.00	65	10.99	10.95	-65	53,314	-0.12%
2021/04/01	0	0.00	15	10.90	10.90	-15	54,436	-0.03%
2021/03/30	2	10.95	10	10.95	11.00	-8	63,731	-0.01%
2021/03/29	6	11.05	1	11.05	11.05	5	68,689	0.01%
2021/03/26	0	0.00	13	10.80	10.75	-13	72,176	-0.02%
2021/03/25	0	0.00	3	10.75	10.65	-3	72,990	0.00%
2021/03/24	3	10.70	0	0.00	10.65	3	72,958	0.00%
2021/03/23	3	10.80	0	0.00	10.75	3	72,837	0.00%
2021/03/22	5	10.70	14	10.85	10.95	-9	72,731	-0.01%
2021/03/19	2	10.70	30	10.65	10.65	-28	73,025	-0.04%
2021/03/18	13	10.90	1	10.85	10.85	12	73,658	0.02%
2021/03/17	10	10.90	0	0.00	10.90	10	73,765	0.01%
2021/03/15	0	0.00	1	11.20	11.10	-1	73,590	0.00%
2021/03/12	1	11.05	87	11.05	11.05	-86	73,243	-0.12%
2021/03/11	0	0.00	10	11.10	11.05	-10	72,994	-0.01%
2021/03/10	1	11.05	25	11.15	11.05	-24	72,725	-0.03%
2021/03/09	2	11.20	2	11.20	11.20	0	72,940	0.00%
2021/03/08	1	11.20	23	11.46	11.20	-22	73,169	-0.03%
2021/03/05	2	10.98	25	11.00	10.90	-23	71,716	-0.03%
2021/03/04	3	11.32	423	11.30	11.15	-420	71,409	-0.59%	大賣/鉅額交易
2021/03/03	1	10.95	2	10.85	10.95	-1	68,940	0.00%
2021/03/02	0	0.00	51	10.82	10.65	-51	68,358	-0.07%
2021/02/25	0	0.00	10	10.90	10.90	-10	67,304	-0.01%
2021/02/24	20	10.65	57	10.90	10.70	-37	66,912	-0.06%
2021/02/23	134	10.91	9	10.85	10.95	125	66,149	0.19%	大買/鉅額交易
2021/02/22	0	0.00	7	10.60	10.60	-7	64,849	-0.01%
2021/02/19	52	10.30	0	0.00	10.40	52	64,323	0.08%
2021/02/18	2	10.45	7	10.25	10.30	-5	63,998	-0.01%
2021/02/17	117	10.08	14	10.15	10.40	103	63,123	0.16%	大買/鉅額交易
2021/02/05	0	0.00	10	9.45	9.49	-10	61,731	-0.02%
2021/02/03	20	9.46	0	0.00	9.47	20	63,272	0.03%
2021/02/01	0	0.00	2	9.40	9.35	-2	63,576	0.00%
2021/01/28	12	9.47	0	0.00	9.41	12	63,039	0.02%
2021/01/27	0	0.00	3	9.69	9.59	-3	63,097	0.00%
2021/01/26	3	9.64	0	0.00	9.67	3	63,084	0.00%
2021/01/25	421	9.76	6	9.73	9.76	415	62,719	0.66%	大買/鉅額交易
2021/01/22	3	9.55	1	9.50	9.55	2	62,515	0.00%
2021/01/21	4	9.62	0	0.00	9.60	4	62,163	0.01%
2021/01/20	13	9.85	6	9.68	9.68	7	61,851	0.01%
2021/01/19	4	10.10	4	10.10	10.10	0	61,246	0.00%
2021/01/18	9	10.06	27	10.14	10.15	-18	61,567	-0.03%
2021/01/13	41	10.65	2	10.65	10.60	39	59,892	0.07%
2021/01/12	5	10.30	0	0.00	10.35	5	59,115	0.01%
2021/01/08	3	10.92	1	11.15	10.90	2	57,432	0.00%
2021/01/07	1	11.55	5	11.31	11.30	-4	56,509	-0.01%
2021/01/06	5	11.05	16	11.05	11.05	-11	55,457	-0.02%
2021/01/05	2	11.80	1	12.05	11.60	1	53,284	0.00%
2021/01/04	0	0.00	15	11.55	11.55	-15	51,270	-0.03%
2020/12/31	5	11.70	1	11.80	11.65	4	50,586	0.01%
2020/12/30	0	0.00	9	11.72	11.45	-9	49,068	-0.02%
2020/12/29	14	11.88	16	11.72	11.65	-2	47,400	0.00%
2020/12/28	25	11.55	0	0.00	11.50	25	44,089	0.06%
2020/12/25	34	11.59	7	11.67	11.55	27	42,388	0.06%
2020/12/24	25	10.86	2,053	11.05	11.40	-2,028	38,064	-5.33%	大賣/鉅額交易
2020/12/23	62	10.57	11	10.60	10.60	51	32,437	0.16%
2020/12/22	17	10.47	13	10.33	10.15	4	27,333	0.01%
2020/12/17	1	9.43	0	0.00	9.39	1	22,497	0.00%
2020/12/15	0	0.00	10	9.48	9.39	-10	23,854	-0.04%
2020/12/14	1	9.53	46	9.27	9.61	-45	23,586	-0.19%
2020/12/11	400	9.20	32	9.25	9.20	368	22,660	1.62%	大買/鉅額交易
2020/12/10	2	9.21	0	0.00	9.21	2	22,428	0.01%
2020/12/09	4	9.15	53	9.15	9.14	-49	22,213	-0.22%
2020/12/08	0	0.00	3	9.12	9.11	-3	22,827	-0.01%
2020/12/07	30	9.24	0	0.00	9.19	30	23,095	0.13%
2020/12/04	3	9.23	3	9.30	9.24	0	23,058	0.00%
2020/12/03	1,634	9.36	15	9.42	9.29	1,619	23,212	6.97%	大買/鉅額交易
2020/12/02	2	9.36	8	9.30	9.39	-6	23,654	-0.03%
2020/12/01	4	9.10	0	0.00	9.15	4	22,890	0.02%
2020/11/30	6	9.13	1	9.17	9.10	5	22,989	0.02%
2020/11/27	0	0.00	5	9.02	9.02	-5	22,365	-0.02%
2020/11/25	5	8.87	13	8.96	8.97	-8	22,468	-0.04%
2020/11/23	5	8.75	4	8.78	8.78	1	22,247	0.00%
2020/11/20	7	8.69	0	0.00	8.67	7	22,177	0.03%
2020/11/19	1	8.80	3	8.75	8.76	-2	22,110	-0.01%
2020/11/18	0	0.00	1	8.72	8.71	-1	22,159	0.00%
2020/11/17	4	8.65	0	0.00	8.70	4	22,174	0.02%
2020/11/16	6	8.78	5	8.77	8.76	1	22,955	0.00%
2020/11/12	50	9.00	4	9.06	8.96	46	23,549	0.20%
2020/11/11	7	9.03	319	9.13	9.18	-312	25,285	-1.23%	大賣/鉅額交易
2020/11/10	302	8.93	1	8.93	8.95	301	24,194	1.24%	大買/鉅額交易
2020/10/28	2	8.65	0	0.00	8.60	2	26,474	0.01%
2020/10/27	45	8.82	0	0.00	8.72	45	26,282	0.17%
2020/10/26	0	0.00	10	8.73	8.68	-10	25,823	-0.04%
2020/10/20	3	8.30	0	0.00	8.31	3	25,669	0.01%
2020/10/19	5	8.33	0	0.00	8.31	5	25,680	0.02%
2020/10/14	4	8.35	3	8.44	8.41	1	25,559	0.00%
2020/10/07	5	8.49	0	0.00	8.52	5	25,439	0.02%
2020/09/30	5	8.38	0	0.00	8.37	5	25,646	0.02%
2020/09/25	1	8.30	2	8.29	8.30	-1	25,934	0.00%
2020/09/24	5	8.39	0	0.00	8.39	5	25,815	0.02%
2020/09/23	2	8.57	0	0.00	8.57	2	25,511	0.01%
2020/09/22	11	8.74	0	0.00	8.70	11	25,303	0.04%
2020/09/21	8	8.92	3	8.96	8.88	5	25,042	0.02%
2020/09/18	3	9.13	9	9.08	8.97	-6	24,813	-0.02%
2020/09/17	5	8.91	20	8.95	8.91	-15	23,636	-0.06%
2020/09/16	4	8.83	0	0.00	8.76	4	23,298	0.02%
2020/09/15	1	8.83	0	0.00	8.85	1	23,302	0.00%
2020/09/10	0	0.00	10	8.95	8.98	-10	22,310	-0.04%
2020/09/09	5	8.66	0	0.00	8.87	5	21,881	0.02%
2020/09/07	21	9.14	20	9.10	8.94	1	21,377	0.00%
2020/08/28	0	0.00	5	8.51	8.54	-5	20,174	-0.02%
2020/08/27	2.2	8.44	2	8.43	8.39	0.2	20,130	0.00%
2020/08/26	5	8.41	0	0.00	8.42	5	19,980	0.03%
2020/08/25	0	0.00	5	8.38	8.36	-5	19,936	-0.03%
2020/08/24	3	8.27	0	0.00	8.27	3	19,790	0.02%
2020/08/21	0	0.00	4	8.37	8.38	-4	19,698	-0.02%
2020/08/20	10	8.28	2	8.40	8.21	8	19,576	0.04%
2020/08/19	3	8.79	24	8.75	8.70	-21	18,466	-0.11%
2020/08/18	15	8.84	0	0.00	8.81	15	17,921	0.08%
2020/08/17	10	8.87	27	9.00	9.11	-17	17,250	-0.10%
2020/08/13	1	8.26	0	0.00	8.26	1	15,053	0.01%
2020/08/12	5	8.33	0	0.00	8.34	5	15,451	0.03%
2020/08/11	0	0.00	4	8.52	8.51	-4	15,357	-0.03%
2020/08/10	0	0.00	0	8.59	8.60	0	14,256	0.00%
2020/08/06	0	0.00	3	8.43	8.45	-3	13,647	-0.02%
2020/07/31	3	8.11	0	0.00	8.08	3	13,575	0.02%
2020/07/30	1	8.07	0	0.00	8.06	1	13,891	0.01%
2020/07/29	0	0.00	2	7.90	8.00	-2	13,968	-0.01%
2020/07/28	3	7.90	0	0.00	7.80	3	14,066	0.02%
2020/07/23	0	0.00	21	8.30	8.28	-21	14,436	-0.15%
2020/07/22	0	0.00	2.1	8.25	8.30	-2.1	14,671	-0.01%
2020/07/21	0	0.00	7	8.22	8.21	-7	14,653	-0.05%
2020/07/10	2	8.20	0	0.00	8.16	2	15,252	0.01%
2020/07/06	0	0.00	2	8.43	8.42	-2	15,795	-0.01%
2020/07/03	5	8.30	0	0.00	8.30	5	15,721	0.03%
2020/07/01	2	8.26	0	0.00	8.30	2	15,905	0.01%
2020/06/30	6	8.30	0	0.00	8.28	6	15,963	0.04%
2020/06/29	5	8.27	0	0.00	8.30	5	16,160	0.03%
2020/06/24	0	0.00	1	8.39	8.39	-1	16,215	-0.01%
2020/06/23	0	0.00	2	8.32	8.32	-2	16,121	-0.01%
2020/06/22	2	8.40	0	0.00	8.36	2	16,193	0.01%
2020/06/18	4	8.33	0	0.00	8.34	4	16,436	0.02%
2020/06/17	5	8.32	7	8.34	8.33	-2	16,483	-0.01%
2020/06/16	2	8.28	2	8.34	8.37	0	16,651	0.00%
2020/06/10	0	0.00	12	8.64	8.68	-12	17,246	-0.07%
2020/06/08	4	8.62	0	0.00	8.70	4	17,949	0.02%
2020/06/03	0	0.00	1	8.34	8.44	-1	17,802	-0.01%
2020/06/01	1	8.30	0	0.00	8.30	1	17,596	0.01%
2020/05/25	0	0.00	1	8.26	8.31	-1	17,946	-0.01%
2020/05/22	10	8.32	4	8.32	8.30	6	17,957	0.03%
2020/05/19	0	0.00	4	8.35	8.42	-4	17,668	-0.02%
2020/05/15	4	8.13	3	8.14	8.09	1	17,191	0.01%
2020/05/14	6	8.22	3	8.20	8.18	3	17,156	0.02%
2020/05/13	3	8.33	0	0.00	8.34	3	17,147	0.02%
2020/05/12	6	8.44	3	8.44	8.42	3	17,239	0.02%
2020/05/11	0	0.00	4	8.57	8.60	-4	17,078	-0.02%
2020/05/08	0	0.00	3	8.16	8.17	-3	16,551	-0.02%
2020/05/07	0	0.00	2	8.12	8.11	-2	16,464	-0.01%
2020/05/06	6	8.02	9	8.13	8.15	-3	16,520	-0.02%
2020/05/05	3	7.94	3	8.00	7.96	0	16,582	0.00%
2020/05/04	8	7.92	0	0.00	7.90	8	16,666	0.05%
2020/04/27	0	0.00	5	7.80	7.77	-5	18,175	-0.03%
2020/04/24	5	7.55	0	0.00	7.56	5	19,233	0.03%
2020/04/23	0	0.00	5	7.47	7.54	-5	20,677	-0.02%
2020/04/22	3	7.17	8	7.24	7.33	-5	21,174	-0.02%
2020/04/21	3	7.50	0	0.00	7.30	3	21,301	0.01%
2020/04/20	0	0.00	3	7.56	7.60	-3	21,406	-0.01%
2020/04/17	2	7.75	0	0.00	7.65	2	21,656	0.01%
2020/04/16	3	7.71	0	0.00	7.68	3	21,736	0.01%
2020/04/15	7	7.86	1	7.88	7.81	6	21,783	0.03%
2020/04/14	3	7.73	6	7.78	7.80	-3	21,841	-0.01%
2020/04/13	6	7.77	200	7.71	7.71	-194	22,321	-0.87%	大賣/鉅額交易
2020/04/10	16	7.78	2	7.83	7.84	14	22,913	0.06%
2020/04/09	2	7.68	6	7.59	7.64	-4	22,935	-0.02%
2020/04/08	2	7.37	0	0.00	7.41	2	22,830	0.01%
2020/04/07	0	0.00	2	7.40	7.37	-2	22,885	-0.01%
2020/04/06	2	7.33	0	0.00	7.35	2	22,845	0.01%
2020/04/01	5	7.31	0	0.00	7.31	5	22,874	0.02%
2020/03/31	0	7.33	2	7.30	7.33	-2	23,024	-0.01%
2020/03/30	7	7.06	7	7.13	7.14	0	23,084	0.00%
2020/03/27	3	7.21	0	0.00	7.18	3	23,876	0.01%
2020/03/26	2	7.06	2	7.13	7.09	0	23,856	0.00%
2020/03/25	1	7.13	0	0.00	7.08	1	23,845	0.00%
2020/03/20	0	0.00	14	6.82	6.82	-14	23,536	-0.06%
2020/03/19	15	6.42	4	6.32	6.46	11	23,427	0.05%
2020/03/17	3	6.85	0	0.00	6.83	3	22,581	0.01%
2020/03/13	3	6.60	25	6.65	7.05	-22	22,146	-0.10%
2020/03/12	29	7.60	703	7.26	7.25	-674	21,687	-3.11%	大賣/鉅額交易
2020/03/11	2	7.82	4	7.88	7.83	-2	21,298	-0.01%
2020/03/10	2	7.85	0	0.00	7.86	2	21,206	0.01%
2020/03/09	3	8.08	0	0.00	7.98	3	20,903	0.01%
2020/03/05	0	0.00	2	8.25	8.27	-2	20,549	-0.01%
2020/03/03	2	8.21	0	0.00	8.20	2	20,480	0.01%
2020/02/21	25	8.23	2	8.24	8.23	23	20,141	0.11%
2020/02/20	60	8.29	3	8.28	8.21	57	20,162	0.28%
2020/02/19	34	8.18	0	0.00	8.26	34	20,094	0.17%
2020/02/17	3	8.09	2	8.12	8.09	1	19,923	0.01%
2020/02/14	2	8.21	0	0.00	8.19	2	19,764	0.01%
2020/02/13	2	8.31	0	0.00	8.22	2	19,649	0.01%
2020/02/12	5	8.25	0	0.00	8.24	5	19,534	0.03%
2020/02/06	3	8.32	1	8.38	8.49	2	19,364	0.01%
2020/02/03	2	7.57	2	7.65	7.93	0	18,637	0.00%
2020/01/31	2	8.19	0	0.00	8.10	2	18,106	0.01%
2020/01/30	7	8.23	7	8.20	8.06	0	17,599	0.00%
2020/01/20	0	0.00	3.1	8.90	8.92	-3.1	16,445	-0.02%
2020/01/17	42	8.92	0	0.00	8.88	42	15,190	0.28%
2020/01/16	28	9.01	0	0.00	9.01	28	13,718	0.20%
2020/01/15	0	0.00	3	9.11	9.10	-3	13,125	-0.02%
2020/01/14	3	9.10	3	9.17	9.15	0	12,999	0.00%
2020/01/13	23	9.14	0	0.00	9.11	23	12,889	0.18%
2020/01/10	5	9.13	0	0.00	9.20	5	12,590	0.04%
2020/01/09	5	9.20	0	0.00	9.19	5	12,409	0.04%
2020/01/08	15	9.19	2	9.19	9.17	13	12,394	0.10%
2020/01/07	5	9.22	4	9.23	9.24	1	12,232	0.01%
2020/01/06	20	9.49	0	0.00	9.36	20	11,817	0.17%
2020/01/03	2	9.70	0	0.00	9.70	2	11,116	0.02%
2019/12/25	2	10.20	0	0.00	10.15	2	9,876	0.02%
2019/12/24	1	9.76	23	10.02	10.05	-22	9,898	-0.22%
2019/12/23	0	0.00	10	9.68	9.64	-10	9,479	-0.11%
2019/12/09	30	9.64	0	0.00	9.60	30	10,906	0.28%
2019/12/06	153	9.70	1	9.76	9.68	152	10,779	1.41%	大買/鉅額交易
2019/12/05	0	0.00	2	9.65	9.68	-2	10,738	-0.02%
2019/12/04	2	9.59	0	0.00	9.60	2	10,792	0.02%
2019/11/27	0	0.00	2	9.75	9.73	-2	10,760	-0.02%
2019/11/26	22	9.66	0	0.00	9.61	22	10,693	0.21%
2019/11/25	2	9.69	0	0.00	9.73	2	10,631	0.02%
2019/11/21	10	9.53	4	9.52	9.51	6	10,587	0.06%
2019/11/20	2	9.60	0	0.00	9.60	2	10,502	0.02%
2019/11/19	0	0.00	2	9.69	9.67	-2	10,438	-0.02%
2019/11/18	2	9.70	0	0.00	9.72	2	10,418	0.02%
2019/11/13	1	9.89	0	0.00	9.89	1	10,734	0.01%
2019/11/08	1	10.10	0	0.00	10.10	1	10,961	0.01%
2019/10/31	0	0.00	2	10.15	10.15	-2	11,228	-0.02%
2019/10/29	5	10.15	0	0.00	10.15	5	11,259	0.04%
2019/10/28	2	10.30	0	0.00	10.20	2	11,265	0.02%
2019/10/23	0	0.00	1	10.35	10.30	-1	11,158	-0.01%
2019/10/21	0	0.00	3	10.40	10.50	-3	11,061	-0.03%
2019/10/18	3	10.35	0	0.00	10.30	3	10,901	0.03%
2019/10/17	0	0.00	3	10.35	10.40	-3	11,490	-0.03%
2019/10/07	0	0.00	2	10.05	10.15	-2	11,367	-0.02%
2019/10/04	0	0.00	5	10.00	10.05	-5	11,315	-0.04%
2019/10/03	2	9.99	0	0.00	10.00	2	11,322	0.02%
2019/10/01	3	10.10	0	0.00	10.05	3	11,299	0.03%
2019/09/27	5	9.99	5	10.00	9.99	0	11,310	0.00%
2019/09/26	5	10.60	0	0.00	10.30	5	11,096	0.05%
2019/09/17	12	10.95	5	10.80	10.80	7	12,026	0.06%
2019/09/16	3	11.00	7.4	10.98	10.85	-4.4	12,051	-0.04%
2019/09/12	0	0.00	28.2	10.30	10.40	-28.2	10,900	-0.26%
2019/09/09	0	0.00	21	10.20	10.15	-21	10,989	-0.19%
2019/09/04	3	10.00	5	10.05	10.10	-2	10,962	-0.02%
2019/08/29	0	0.00	0.5	9.79	9.78	-0.5	11,027	0.00%
2019/08/23	0	0.00	0.8	9.79	9.75	-0.8	11,180	-0.01%
2019/08/22	0.6	9.82	0	0.00	9.78	0.6	11,228	0.01%
2019/08/16	0	0.00	10	9.37	9.41	-10	11,073	-0.09%
2019/08/15	8	9.23	2	9.23	9.23	6	11,016	0.05%
2019/08/14	4	9.51	2	9.48	9.49	2	10,888	0.02%
2019/08/13	4	9.59	0	0.00	9.50	4	10,840	0.04%
2019/08/06	2	9.84	2	9.92	9.96	0	10,759	0.00%
2019/08/02	1	10.25	0	0.00	10.25	1	10,649	0.01%
2019/08/01	1	10.45	0	0.00	10.40	1	10,626	0.01%
2019/07/24	0	0.00	2	10.45	10.45	-2	10,863	-0.02%
2019/07/19	2	10.50	1,016	10.61	10.50	-1,014	11,356	-8.93%	大賣/鉅額交易
2019/07/18	225	10.45	100	10.50	10.40	125	10,792	1.16%	大買/鉅額交易
2019/07/17	300	10.45	1,300	10.50	10.45	-1,000	10,772	-9.28%	大買/大賣/鉅額交易
2019/07/15	2	10.50	0	0.00	10.50	2	10,882	0.02%
2019/07/04	0	0.00	2	10.40	10.40	-2	11,329	-0.02%
2019/07/03	5	10.40	0	0.00	10.35	5	11,426	0.04%
2019/06/28	7	10.55	0	0.00	10.55	7	11,464	0.06%
2019/06/27	2	10.65	0	0.00	10.65	2	11,713	0.02%
2019/06/21	2	11.60	0	0.00	11.65	2	11,976	0.02%
2019/06/20	30	11.55	0	0.00	11.60	30	12,563	0.24%
2019/06/12	0	0.00	2	11.25	11.25	-2	12,465	-0.02%
2019/06/11	2	11.20	0	0.00	11.15	2	12,487	0.02%
2019/05/21	0	0.00	770	11.28	11.35	-770	12,994	-5.93%	大賣/鉅額交易
2019/05/20	0	0.00	160	11.23	11.20	-160	13,424	-1.19%	大賣/鉅額交易
2019/05/14	0	0.00	400	11.10	11.35	-400	13,675	-2.92%	大賣/鉅額交易
2019/05/09	0	0.00	8	11.60	11.60	-8	13,654	-0.06%
2019/05/07	0	0.00	500	11.66	11.65	-500	13,608	-3.67%	大賣/鉅額交易
2019/05/06	13	11.61	500	11.62	11.60	-487	13,642	-3.57%	大賣/鉅額交易
2019/04/30	2	11.55	0	0.00	11.65	2	13,573	0.01%
2019/04/24	5	11.75	0	11.80	11.75	5	13,092	0.04%
2019/04/23	2	11.75	0	0.00	11.80	2	13,048	0.02%
2019/04/12	1	11.80	0	0.00	11.75	1	12,862	0.01%
2019/04/11	0	0.00	1	11.90	11.85	-1	12,904	-0.01%
2019/04/08	0	0.00	2	12.00	11.90	-2	12,787	-0.02%
2019/04/03	1	12.00	0	0.00	11.90	1	12,618	0.01%
2019/04/02	1	11.85	0	0.00	11.75	1	12,481	0.01%
2019/04/01	2	11.80	0	0.00	11.80	2	12,369	0.02%
2019/03/29	1	12.10	0	0.00	12.10	1	11,875	0.01%
2019/03/28	0	0.00	2	12.18	12.20	-2	11,643	-0.02%
2019/03/27	1	11.85	0	0.00	12.00	1	11,178	0.01%
2019/03/26	0	0.00	10	11.75	11.75	-10	10,816	-0.09%
2019/03/25	1	11.75	0	0.00	11.75	1	10,529	0.01%
2019/03/15	0	0.00	10	11.20	11.20	-10	9,815	-0.10%
2019/03/12	0.4	11.30	5	11.22	11.30	-4.6	10,076	-0.05%
2019/03/08	4	10.90	0	0.00	10.90	4	10,348	0.04%
2019/02/20	0	0.00	1	11.10	11.15	-1	13,304	-0.01%
2019/02/19	20	11.28	0	0.00	11.15	20	13,294	0.15%
2019/02/18	0	0.00	2	10.80	10.95	-2	13,089	-0.02%
2019/02/14	1	10.90	0	0.00	10.85	1	13,216	0.01%
2019/02/13	0	0.00	2	10.70	10.90	-2	13,218	-0.02%
2019/02/12	2	10.65	0	0.00	10.65	2	13,113	0.02%
2019/01/30	0	0.00	3	10.70	10.70	-3	13,139	-0.02%
2019/01/29	2	10.65	0	0.00	10.65	2	13,152	0.02%
2019/01/22	1	10.70	0	0.00	10.60	1	13,503	0.01%
2019/01/16	0	0.00	3	10.75	10.70	-3	14,376	-0.02%
2019/01/15	3	10.70	0	0.00	10.70	3	14,501	0.02%
2019/01/07	0	0.00	2	10.75	10.85	-2	15,011	-0.01%
2019/01/04	2	10.40	0	0.00	10.45	2	15,213	0.01%
2018/12/25	2	11.25	2	11.20	11.15	0	15,701	0.00%
2018/12/20	0	0.00	4	11.30	11.30	-4	16,608	-0.02%
2018/12/18	4	11.38	0	0.00	11.30	4	17,059	0.02%
2018/12/17	0	0.00	2	11.65	11.55	-2	17,099	-0.01%
2018/12/14	2	11.60	0	0.00	11.60	2	17,109	0.01%
2018/12/13	1	11.75	40	11.65	11.75	-39	17,125	-0.23%
2018/11/30	0	0.00	2	11.95	11.95	-2	16,180	-0.01%
2018/11/29	2	11.85	2	11.90	11.85	0	16,027	0.00%
2018/11/28	32	12.00	2	12.00	12.00	30	15,802	0.19%
2018/11/27	2	11.85	0	0.00	11.90	2	16,198	0.01%
2018/11/26	72	12.00	62	12.02	12.00	10	15,835	0.06%
2018/11/23	0	0.00	1	11.20	11.20	-1	14,325	-0.01%
2018/11/21	0	0.00	2	11.15	11.20	-2	14,437	-0.01%
2018/11/20	2	11.25	0	0.00	11.25	2	14,461	0.01%
2018/11/13	1	10.95	0	0.00	11.15	1	15,201	0.01%
2018/11/07	0	0.00	4	11.55	11.55	-4	15,540	-0.03%
2018/11/05	4	11.15	0	0.00	11.20	4	15,742	0.03%
2018/10/29	0	0.00	5	11.15	11.10	-5	16,336	-0.03%
2018/10/26	5	10.95	500	10.85	11.15	-495	16,500	-3.00%	大賣/鉅額交易
2018/10/25	2	11.05	0	0.00	10.90	2	16,624	0.01%
2018/10/18	2	12.45	0	0.00	12.35	2	17,417	0.01%
2018/10/16	4	12.75	0	0.00	12.70	4	18,763	0.02%
2018/10/11	1	12.70	60	13.00	12.55	-59	18,787	-0.31%
2018/10/09	3	13.55	0	0.00	13.65	3	18,293	0.02%
2018/10/02	0	0.00	3	14.00	14.10	-3	17,987	-0.02%
2018/09/28	0	0.00	4	13.88	13.95	-4	17,999	-0.02%
2018/09/27	2	14.05	0	0.00	13.95	2	17,897	0.01%
2018/09/26	2	13.80	0	0.00	13.80	2	17,415	0.01%
2018/09/19	0	0.00	3.9	13.58	13.60	-3.9	17,239	-0.02%
2018/09/18	0	0.00	3	13.50	13.50	-3	17,217	-0.02%
2018/09/05	0	0.00	1	13.60	13.55	-1	18,040	-0.01%
2018/09/03	4	13.40	2	13.40	13.35	2	18,035	0.01%
2018/08/28	0	0.00	3	14.30	14.25	-3	17,658	-0.02%
2018/08/22	26	14.40	2	14.40	14.35	24	17,973	0.13%
2018/08/21	0	0.00	4	14.05	14.15	-4	17,643	-0.02%
2018/08/15	0	0.00	1	13.85	13.75	-1	19,433	-0.01%
2018/08/13	1	13.50	1	13.75	13.40	0	21,026	0.00%
2018/08/08	1	14.35	15	14.20	14.25	-14	26,233	-0.05%
2018/08/07	0	0.00	0.2	14.05	14.05	-0.2	25,842	0.00%
2018/08/03	1	14.00	5.5	13.90	14.00	-4.5	26,071	-0.02%
2018/08/01	0	0.00	1	14.20	14.15	-1	25,705	0.00%
2018/07/27	0	0.00	52.6	13.85	13.90	-52.6	24,803	-0.21%
2018/07/26	0	0.00	10	13.70	13.70	-10	24,457	-0.04%
2018/07/24	11	13.47	10	13.45	13.45	1	24,084	0.00%
2018/07/20	4	12.95	0	0.00	12.90	4	22,980	0.02%
2018/07/13	1	13.00	0	0.00	12.90	1	23,274	0.00%
2018/07/09	30	12.70	2	12.60	12.65	28	24,741	0.11%
2018/07/02	4	12.95	0	0.00	12.85	4	24,901	0.02%
2018/06/28	0	0.00	1	13.10	12.85	-1	25,274	0.00%
2018/06/27	1	12.70	2	12.80	12.75	-1	25,035	0.00%
2018/06/26	2	12.70	0	0.00	12.60	2	24,983	0.01%
2018/06/25	10	12.90	0	0.00	12.85	10	24,877	0.04%
2018/06/21	0	0.00	2	13.00	12.95	-2	25,038	-0.01%
2018/06/20	3	12.83	0	0.00	12.85	3	25,306	0.01%
2018/06/14	1	13.40	7	13.45	13.50	-6	25,315	-0.02%
2018/06/12	2	13.35	32	13.35	13.30	-30	25,052	-0.12%
2018/06/08	2	13.50	5	13.50	13.45	-3	25,112	-0.01%
2018/06/06	0	0.00	2	13.60	13.55	-2	25,141	-0.01%
2018/06/05	2	13.55	0	0.00	13.50	2	25,057	0.01%
2018/05/29	0	0.00	1	13.65	13.65	-1	25,597	0.00%
2018/05/28	1	13.55	0	0.00	13.55	1	26,026	0.00%
2018/05/25	0	0.00	2	13.65	13.65	-2	27,923	-0.01%
2018/05/24	3	13.93	0	0.00	13.85	3	27,757	0.01%
2018/05/22	3	14.10	0	0.00	14.10	3	26,408	0.01%
2018/05/21	50	14.55	10	14.50	14.40	40	25,899	0.15%
2018/05/18	62	14.17	18	14.58	14.75	44	24,969	0.18%
2018/05/17	2	13.50	10	13.50	13.45	-8	21,321	-0.04%
2018/05/11	0	0.00	1	13.05	13.05	-1	22,326	0.00%
2018/05/09	0	0.00	1	12.75	12.80	-1	23,291	0.00%
2018/05/07	0	0.00	2	12.55	12.55	-2	24,498	-0.01%
2018/05/04	0	0.00	10	12.60	12.60	-10	25,094	-0.04%
2018/05/02	0	0.00	1	12.90	12.90	-1	25,762	0.00%
2018/04/26	10	13.15	0	0.00	13.05	10	26,556	0.04%
2018/04/25	1	12.80	0	0.00	12.90	1	26,713	0.00%
2018/04/19	1	13.00	0	0.00	12.95	1	28,764	0.00%
2018/04/17	5	12.90	0	0.00	12.80	5	30,253	0.02%
2018/04/16	1	13.20	56	13.31	13.20	-55	31,571	-0.17%
2018/04/13	0	0.00	2	12.85	12.85	-2	32,150	-0.01%
2018/04/09	3	12.63	0	0.00	12.60	3	34,917	0.01%
2018/03/31	0	0.00	3	12.55	12.55	-3	35,928	-0.01%
2018/03/28	0	0.00	3	12.55	12.50	-3	37,799	-0.01%
2018/03/23	1	12.70	0	0.00	12.55	1	38,643	0.00%
2018/03/22	1	12.95	2	13.10	12.90	-1	38,762	0.00%
2018/03/21	3	12.98	1	13.00	12.95	2	39,054	0.01%
2018/03/14	3	12.93	0	0.00	12.95	3	42,253	0.01%
2018/03/07	1	12.80	2	12.80	12.70	-1	49,460	0.00%
2018/03/06	4	12.85	0	0.00	12.80	4	53,034	0.01%
2018/03/05	1	13.35	20	12.95	12.80	-19	56,286	-0.03%
2018/03/02	0	0.00	2	13.30	13.35	-2	58,013	0.00%
2018/03/01	2	13.10	0	0.00	13.10	2	60,545	0.00%
2018/02/27	18	13.69	12	13.41	13.45	6	60,173	0.01%
2018/02/12	10	13.85	10	14.00	13.90	0	59,421	0.00%
2018/02/09	3.6	13.76	1	13.75	13.85	2.6	59,429	0.00%
2018/02/08	10	14.40	11	14.26	14.25	-1	59,163	0.00%
2018/02/07	0	0.00	4	14.48	14.35	-4	59,225	-0.01%
2018/02/06	7	13.94	2	14.75	13.85	5	59,733	0.01%
2018/02/05	2	15.10	0	0.00	15.10	2	61,025	0.00%
2018/02/02	10	15.55	0	0.00	15.45	10	60,847	0.02%
2018/01/31	0	0.00	3	15.02	15.25	-3	59,865	-0.01%
2018/01/29	1	15.50	0	0.00	15.50	1	59,258	0.00%
2018/01/26	2	15.45	0	0.00	15.45	2	58,713	0.00%
2018/01/25	91	15.55	2	15.50	15.50	89	58,434	0.15%
2018/01/24	1	15.50	0	0.00	15.45	1	58,102	0.00%
2018/01/23	2,307	15.55	0	0.00	15.50	2,307	58,144	3.97%	大買/鉅額交易
2018/01/22	530	15.55	7	15.54	15.70	523	58,547	0.89%	大買/鉅額交易
2018/01/19	0	0.00	5	15.55	15.55	-5	58,402	-0.01%
2018/01/18	2	15.60	0	0.00	15.55	2	57,928	0.00%
2018/01/17	11	15.74	0	0.00	15.65	11	57,672	0.02%
2018/01/16	15	15.93	5	15.90	15.95	10	57,114	0.02%
2018/01/15	10	16.20	10	16.20	16.20	0	56,860	0.00%
2018/01/12	11	16.12	12	16.20	16.15	-1	56,332	0.00%
2018/01/11	20	16.10	21	15.90	15.90	-1	55,148	0.00%
2018/01/10	31	16.03	31	16.13	16.15	0	54,748	0.00%
2018/01/09	10	15.85	10	15.90	15.90	0	53,388	0.00%
2018/01/08	0	0.00	2	15.65	15.65	-2	52,414	0.00%
2018/01/05	2	15.55	1	15.55	15.50	1	52,302	0.00%
2018/01/04	5	15.50	0	0.00	15.65	5	52,143	0.01%
2018/01/03	10	15.85	16	15.84	15.70	-6	51,762	-0.01%
2018/01/02	0	0.00	10	15.35	15.40	-10	50,516	-0.02%