中石化 (1314)-國泰-松江券商分點個股進出

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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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	41.1	10.43	11	10.36	10.35	30.1	30,412	0.10%
2024/05/14	24	10.54	1	10.55	10.55	23	30,138	0.08%
2024/05/13	76.5	10.59	118	10.59	10.50	-41.5	29,884	-0.14%	大賣/
2024/05/10	6	10.33	66	10.45	10.35	-60	29,491	-0.20%
2024/05/09	62.2	10.49	67	10.46	10.35	-4.9	29,089	-0.02%
2024/05/08	78.1	10.81	28	10.75	10.60	50	28,497	0.18%
2024/05/07	46	10.99	4	10.98	10.90	42	27,661	0.15%
2024/05/06	69	11.41	63	11.38	11.25	6	26,589	0.02%
2024/05/03	39.3	11.27	63.1	11.29	11.35	-23.7	25,824	-0.09%
2024/05/02	278.6	11.65	150	11.63	11.45	128.6	24,542	0.52%	大買/大賣/鉅額交易
2024/04/30	125.4	11.25	108	11.24	11.25	17.4	21,584	0.08%	大買/大賣/
2024/04/29	69	10.69	156.3	11.03	11.25	-87.3	18,408	-0.47%	大賣/
2024/04/26	1.5	10.40	202.7	10.43	10.25	-201.1	15,353	-1.31%	大賣/鉅額交易
2024/04/25	10.1	10.10	5	10.11	10.10	5	14,579	0.03%
2024/04/24	11.1	10.17	31.1	10.14	10.15	-20.1	14,490	-0.14%
2024/04/23	35	10.14	24	10.11	10.25	11	14,496	0.08%
2024/04/22	90	10.25	57.2	10.23	10.20	32.8	14,206	0.23%
2024/04/19	27.1	9.83	7.1	9.87	9.81	20.1	12,432	0.16%
2024/04/18	17	9.78	16.3	9.77	9.93	0.7	11,877	0.01%
2024/04/17	1.2	9.50	5.1	9.70	9.60	-3.9	11,417	-0.03%
2024/04/16	16.3	9.48	8	9.52	9.41	8.3	11,430	0.07%
2024/04/15	23	9.81	9	9.90	9.66	14	11,320	0.12%
2024/04/12	10.1	9.64	0	0.00	9.63	10.1	11,027	0.09%
2024/04/11	26.2	9.82	18	9.78	9.67	8.2	10,934	0.07%
2024/04/10	18.4	9.92	15.3	9.89	9.89	3.1	10,776	0.03%
2024/04/09	23	9.89	19	9.89	9.82	4	10,542	0.04%
2024/04/08	0.1	9.55	0.6	9.57	9.59	-0.5	9,675	-0.01%
2024/04/03	2.2	9.52	0	0.00	9.48	2.2	9,565	0.02%
2024/04/02	3.2	9.59	21.6	9.56	9.60	-18.5	9,463	-0.19%
2024/04/01	0.1	9.45	0	0.00	9.48	0.1	9,240	0.00%
2024/03/29	6.1	9.39	2	9.45	9.39	4.1	9,217	0.04%
2024/03/28	17.2	9.46	4	9.60	9.43	13.2	9,329	0.14%
2024/03/27	8	9.49	9.3	9.48	9.57	-1.3	9,510	-0.01%
2024/03/26	9.1	9.41	2	9.44	9.36	7.1	9,929	0.07%
2024/03/25	2.1	9.37	1	9.41	9.43	1.1	9,930	0.01%
2024/03/22	2.4	9.40	156	9.39	9.41	-153.6	9,917	-1.55%	大賣/鉅額交易
2024/03/21	3.1	9.41	5	9.38	9.43	-1.9	9,907	-0.02%
2024/03/20	8	9.33	42	9.34	9.35	-34	9,885	-0.34%
2024/03/19	0	9.26	3	9.26	9.26	-3	9,816	-0.03%
2024/03/18	3.1	9.20	21	9.16	9.21	-17.9	9,944	-0.18%
2024/03/15	14.4	9.16	6	9.13	9.13	8.4	9,966	0.08%
2024/03/14	6	9.19	1	9.19	9.20	5	9,852	0.05%
2024/03/13	11.3	9.20	0	0.00	9.20	11.3	9,771	0.12%
2024/03/12	0	9.32	1	9.31	9.30	-1	9,745	-0.01%
2024/03/11	2.3	9.21	3	9.22	9.22	-0.7	9,677	-0.01%
2024/03/08	13.4	9.20	0	0.00	9.19	13.4	9,697	0.14%
2024/03/07	7.7	9.25	1.1	9.24	9.24	6.6	9,577	0.07%
2024/03/06	7.3	9.31	0	9.36	9.30	7.3	9,416	0.08%
2024/03/05	2.6	9.31	0	0.00	9.30	2.6	9,397	0.03%
2024/03/04	11.2	9.32	2	9.32	9.32	9.2	9,395	0.10%
2024/03/01	9.9	9.38	0	0.00	9.37	9.9	9,331	0.11%
2024/02/29	7.5	9.41	0	0.00	9.40	7.5	9,272	0.08%
2024/02/27	12	9.46	3.2	9.55	9.44	8.8	9,197	0.10%
2024/02/26	7.6	9.52	0	0.00	9.49	7.6	9,101	0.08%
2024/02/23	9.8	9.50	0	9.49	9.50	9.8	9,029	0.11%
2024/02/22	0.4	9.54	30	9.55	9.51	-29.6	9,048	-0.33%
2024/02/21	6.2	9.60	0	0.00	9.56	6.2	9,073	0.07%
2024/02/20	5.8	9.75	10	9.76	9.70	-4.2	8,995	-0.05%
2024/02/19	2.7	9.77	4	9.73	9.78	-1.3	9,038	-0.01%
2024/02/16	10	9.58	5.8	9.56	9.58	4.3	8,936	0.05%
2024/02/15	0	0.00	2	9.41	9.44	-2	8,880	-0.02%
2024/02/05	1	9.37	0	0.00	9.39	1	8,913	0.01%
2024/02/02	0.2	9.42	230	9.41	9.41	-229.8	8,973	-2.56%	大賣/鉅額交易
2024/02/01	0.1	9.52	0	0.00	9.47	0.1	9,356	0.00%
2024/01/31	10	9.46	3	9.46	9.43	7	9,539	0.07%
2024/01/30	0.2	9.55	0	0.00	9.45	0.2	9,609	0.00%
2024/01/29	0.1	9.57	0	0.00	9.57	0.1	9,692	0.00%
2024/01/26	3	9.57	1	9.52	9.52	2	9,815	0.02%
2024/01/25	0	9.46	2	9.45	9.46	-2	9,940	-0.02%
2024/01/24	10.8	9.46	12.2	9.44	9.44	-1.4	10,344	-0.01%
2024/01/23	0	0.00	1	9.43	9.47	-1	10,521	-0.01%
2024/01/22	0.1	9.33	0	0.00	9.35	0.1	10,610	0.00%
2024/01/19	0.3	9.26	0	0.00	9.29	0.3	10,730	0.00%
2024/01/18	31.5	9.24	0	0.00	9.23	31.5	10,836	0.29%
2024/01/17	7	9.30	0	0.00	9.25	7	10,910	0.06%
2024/01/16	11.8	9.51	0	0.00	9.49	11.8	10,799	0.11%
2024/01/15	103.3	9.75	0	0.00	9.68	103.3	10,742	0.96%	大買/鉅額交易
2024/01/12	1	9.74	0	0.00	9.72	1	10,926	0.01%
2024/01/11	0.1	9.78	0	0.00	9.76	0.1	11,221	0.00%
2024/01/10	0.1	9.82	2	9.81	9.71	-1.9	11,693	-0.02%
2024/01/09	3	9.88	3	9.84	9.82	0	12,329	0.00%
2024/01/08	0.5	9.96	6	10.00	10.00	-5.5	14,313	-0.04%
2024/01/05	2	9.82	0	0.00	9.86	2	15,227	0.01%
2024/01/04	24.1	9.81	0	0.00	9.80	24.1	15,357	0.16%
2024/01/03	0.3	9.77	0	0.00	9.80	0.3	15,199	0.00%
2024/01/02	0.1	9.76	0	0.00	9.73	0.1	15,108	0.00%
2023/12/29	1.1	9.75	0	0.00	9.77	1.1	15,171	0.01%
2023/12/28	0.2	9.79	6	9.79	9.77	-5.8	15,163	-0.04%
2023/12/27	22.1	9.86	0.3	9.80	9.82	21.8	15,132	0.14%
2023/12/26	8.2	9.74	90	9.80	9.75	-81.8	15,049	-0.54%
2023/12/25	5.6	9.68	2	9.69	9.67	3.6	14,997	0.02%
2023/12/22	13.4	9.81	0	0.00	9.77	13.4	14,922	0.09%
2023/12/21	53.6	9.96	5	10.15	9.99	48.6	14,589	0.33%
2023/12/19	0.7	9.77	0	0.00	9.74	0.7	13,813	0.01%
2023/12/18	60.1	9.88	0	0.00	9.78	60.1	13,832	0.43%
2023/12/15	1.1	9.84	5	9.85	9.84	-3.9	13,792	-0.03%
2023/12/14	1.6	9.77	0	0.00	9.76	1.6	13,660	0.01%
2023/12/13	3	9.81	2	9.74	9.80	1	13,588	0.01%
2023/12/12	3.3	9.62	0	0.00	9.62	3.3	13,548	0.02%
2023/12/11	1.4	9.64	1	9.63	9.66	0.4	13,661	0.00%
2023/12/08	2.2	9.70	0	0.00	9.68	2.2	13,804	0.02%
2023/12/07	2.9	9.68	0	0.00	9.67	2.9	13,857	0.02%
2023/12/06	3.1	9.74	0	0.00	9.73	3.1	13,790	0.02%
2023/12/05	3.3	9.76	0	0.00	9.74	3.3	13,759	0.02%
2023/12/04	7	9.81	0.1	9.82	9.81	7	13,698	0.05%
2023/12/01	50.1	9.85	1	9.82	9.80	49.1	13,698	0.36%
2023/11/30	55.3	9.87	0	0.00	9.81	55.3	13,744	0.40%
2023/11/29	53.2	9.96	0	0.00	9.86	53.2	13,876	0.38%
2023/11/28	0	0.00	0.2	9.88	9.95	-0.2	13,877	0.00%
2023/11/27	1.1	9.84	0	0.00	9.79	1.1	13,872	0.01%
2023/11/24	0.1	9.90	1	9.85	9.84	-0.9	13,856	-0.01%
2023/11/22	0	0.00	2	9.96	9.95	-2	13,791	-0.01%
2023/11/21	0.1	9.98	0.2	9.95	9.93	-0.1	13,813	0.00%
2023/11/20	0.2	9.98	0	0.00	9.90	0.2	13,768	0.00%
2023/11/17	3	10.00	0	0.00	10.00	3	13,724	0.02%
2023/11/16	1	9.95	6	9.97	10.00	-5	13,676	-0.04%
2023/11/15	2	9.80	9	9.87	9.90	-7	13,567	-0.05%
2023/11/13	5.1	9.68	0	0.00	9.67	5.1	13,561	0.04%
2023/11/10	0.1	9.74	0	0.00	9.71	0.1	13,518	0.00%
2023/11/09	18.4	9.78	18	9.74	9.74	0.4	13,439	0.00%
2023/11/08	6.3	10.06	3	10.05	10.05	3.3	13,084	0.02%
2023/11/07	2	10.20	1	10.25	10.15	1	12,919	0.01%
2023/11/03	0.2	10.20	0	0.00	10.20	0.2	12,833	0.00%
2023/11/02	0	0.00	7.1	10.40	10.25	-7.1	12,764	-0.06%
2023/11/01	0	0.00	10	10.37	10.30	-10	12,708	-0.08%
2023/10/31	5	10.25	1	10.20	10.15	4	12,480	0.03%
2023/10/30	0	0.00	3	10.30	10.25	-3	13,061	-0.02%
2023/10/27	0	0.00	2	10.20	10.15	-2	12,936	-0.02%
2023/10/26	0.2	10.20	42	10.15	10.10	-41.8	12,949	-0.32%
2023/10/25	1.1	10.20	11	10.25	10.20	-9.9	12,880	-0.08%
2023/10/24	10.1	10.20	0	0.00	10.20	10.1	12,889	0.08%
2023/10/23	0	10.10	6	10.17	10.25	-6	12,677	-0.05%
2023/10/20	2	10.07	9	10.10	10.10	-7	12,584	-0.06%
2023/10/19	24	10.27	3	10.23	10.25	21	12,414	0.17%
2023/10/18	11	10.10	4	10.15	10.20	7	12,125	0.06%
2023/10/17	1	10.50	13.1	10.16	10.30	-12.1	11,590	-0.10%
2023/10/16	108	10.51	42	10.50	10.35	66	10,909	0.60%	大買/
2023/10/13	52.1	10.02	126	10.01	10.05	-74	8,899	-0.83%	大賣/
2023/10/12	0	0.00	3	9.61	9.60	-3	7,766	-0.04%
2023/10/11	4.1	9.37	0.1	9.38	9.34	3.9	7,679	0.05%
2023/10/06	0	9.35	1	9.35	9.38	-1	7,797	-0.01%
2023/10/05	0.8	9.35	0	0.00	9.32	0.8	7,934	0.01%
2023/10/04	1	9.36	0.5	9.33	9.29	0.5	7,893	0.01%
2023/10/03	1.1	9.39	0	0.00	9.39	1.1	7,908	0.01%
2023/10/02	6	9.39	1	9.40	9.36	5	8,023	0.06%
2023/09/28	7	9.37	0	0.00	9.38	7	8,154	0.09%
2023/09/27	1.3	9.37	1	9.41	9.31	0.3	8,269	0.00%
2023/09/26	9.1	9.49	0	0.00	9.43	9.1	8,339	0.11%
2023/09/25	0	9.53	0	0.00	9.53	0	8,399	0.00%
2023/09/22	1.1	9.47	0	0.00	9.47	1.1	8,429	0.01%
2023/09/21	0.1	9.63	3	9.50	9.47	-2.9	8,459	-0.03%
2023/09/20	1	9.68	0	0.00	9.63	1	8,407	0.01%
2023/09/19	1.1	9.73	5	9.71	9.71	-3.9	8,451	-0.05%
2023/09/18	0.1	9.72	0	0.00	9.70	0.1	8,476	0.00%
2023/09/15	0.1	9.77	12	9.84	9.73	-11.9	8,498	-0.14%
2023/09/14	30	9.85	22	9.78	9.78	8	8,353	0.10%
2023/09/13	0.1	9.61	0	0.00	9.70	0.1	8,177	0.00%
2023/09/12	2.1	9.54	0	0.00	9.52	2.1	8,094	0.03%
2023/09/11	0.1	9.49	0	0.00	9.43	0.1	8,083	0.00%
2023/09/07	0.4	9.53	7	9.48	9.46	-6.6	8,270	-0.08%
2023/09/06	0.1	9.58	1.2	9.56	9.54	-1.1	8,304	-0.01%
2023/09/05	17.3	9.70	0	0.00	9.63	17.3	8,355	0.21%
2023/09/04	0.1	9.69	0	0.00	9.69	0.1	8,381	0.00%
2023/09/01	1	9.56	5	9.56	9.54	-4	8,294	-0.05%
2023/08/31	0	0.00	11	9.47	9.44	-11	8,428	-0.13%
2023/08/30	3	9.36	0	0.00	9.40	3	8,685	0.03%
2023/08/29	9	9.29	0	0.00	9.30	9	8,761	0.10%
2023/08/28	0.2	9.34	0	0.00	9.33	0.2	8,836	0.00%
2023/08/25	2.1	9.26	0	0.00	9.28	2.1	8,964	0.02%
2023/08/23	0	9.22	5	9.20	9.20	-5	9,099	-0.05%
2023/08/22	4	9.23	0	0.00	9.23	4	9,206	0.04%
2023/08/21	1	9.21	10	9.22	9.22	-9	9,238	-0.10%
2023/08/18	11.2	9.24	0	0.00	9.28	11.2	9,248	0.12%
2023/08/17	2	9.19	0	0.00	9.19	2	9,257	0.02%
2023/08/16	2	9.19	0	0.00	9.21	2	9,236	0.02%
2023/08/15	1.4	9.29	0	0.00	9.28	1.4	9,263	0.02%
2023/08/14	0.1	9.32	20.7	9.31	9.32	-20.6	9,317	-0.22%
2023/08/11	21	9.46	10	9.46	9.45	11	9,322	0.12%
2023/08/10	2	9.41	5	9.44	9.41	-3	9,367	-0.03%
2023/08/08	0	9.64	0	0.00	9.56	0	9,534	0.00%
2023/08/04	1	9.54	0	0.00	9.74	1	9,544	0.01%
2023/08/02	1	9.66	6.3	9.66	9.66	-5.3	9,483	-0.06%
2023/08/01	1.1	9.44	1	9.43	9.42	0.1	8,810	0.00%
2023/07/31	1.2	9.41	0	0.00	9.39	1.2	8,821	0.01%
2023/07/28	0.2	9.41	3	9.37	9.38	-2.8	8,745	-0.03%
2023/07/27	4.5	9.47	15	9.40	9.49	-10.6	8,795	-0.12%
2023/07/26	0.3	9.27	0	0.00	9.26	0.3	8,797	0.00%
2023/07/25	2.1	9.23	5	9.23	9.25	-2.9	8,820	-0.03%
2023/07/24	3	9.29	0	0.00	9.26	3	8,737	0.03%
2023/07/21	0	0.00	1	9.40	9.39	-1	8,746	-0.01%
2023/07/20	7	9.36	0.8	9.37	9.36	6.2	9,091	0.07%
2023/07/19	3	9.36	3	9.36	9.31	0	9,117	0.00%
2023/07/18	6	9.40	0	0.00	9.39	6	9,154	0.07%
2023/07/17	34.1	9.35	0	0.00	9.39	34.1	9,290	0.37%
2023/07/14	8	9.37	15	9.38	9.35	-7	9,272	-0.08%
2023/07/13	11.3	9.37	14.5	9.36	9.35	-3.2	9,296	-0.03%
2023/07/12	4.6	9.46	0	0.00	9.45	4.6	9,254	0.05%
2023/07/11	8.1	9.57	0	0.00	9.55	8.1	9,268	0.09%
2023/07/10	0.1	9.58	0	0.00	9.57	0.1	9,706	0.00%
2023/07/07	9.7	9.51	5	9.57	9.52	4.7	9,770	0.05%
2023/07/06	32.3	9.64	15	9.60	9.62	17.3	9,764	0.18%
2023/07/05	9.2	9.71	0	0.00	9.68	9.2	9,678	0.10%
2023/07/04	24.3	9.74	0	0.00	9.73	24.3	9,583	0.25%
2023/07/03	3.3	9.78	10	9.81	9.79	-6.7	9,477	-0.07%
2023/06/30	0.1	9.79	0	0.00	9.80	0.1	9,432	0.00%
2023/06/29	3.2	9.80	0	0.00	9.76	3.2	9,437	0.03%
2023/06/28	16.5	9.77	0	0.00	9.76	16.5	9,388	0.18%
2023/06/27	7.2	9.82	3	9.82	9.78	4.2	9,351	0.04%
2023/06/26	1.1	9.86	0	0.00	9.86	1.1	9,304	0.01%
2023/06/21	9	9.86	0	0.00	9.88	9	9,320	0.10%
2023/06/20	0.1	9.88	5	9.87	9.87	-4.9	9,288	-0.05%
2023/06/19	2	9.87	0	0.00	9.87	2	9,301	0.02%
2023/06/16	1.3	9.88	0	0.00	9.84	1.3	9,321	0.01%
2023/06/15	4	9.82	0	0.00	9.82	4	9,265	0.04%
2023/06/14	15.1	9.82	20	9.84	9.83	-5	9,287	-0.05%
2023/06/13	1	9.86	5	9.86	9.86	-4	9,379	-0.04%
2023/06/12	0	0.00	1	9.90	9.89	-1	9,492	-0.01%
2023/06/09	5	9.99	0	0.00	9.94	5	9,570	0.05%
2023/06/07	5.1	9.99	0	0.00	9.99	5.1	9,656	0.05%
2023/06/06	8	9.98	0.7	9.99	9.98	7.4	9,649	0.08%
2023/06/05	0.1	9.96	0	0.00	10.00	0.1	9,478	0.00%
2023/06/02	0	0.00	0	9.83	9.78	0	9,215	0.00%
2023/06/01	0	0.00	4	9.80	9.78	-4	9,256	-0.04%
2023/05/31	0.3	9.80	3	9.76	9.80	-2.7	9,256	-0.03%
2023/05/30	5.2	9.70	7	9.70	9.70	-1.8	9,138	-0.02%
2023/05/29	8.4	9.76	0	0.00	9.72	8.4	9,163	0.09%
2023/05/26	4.1	9.77	4	9.80	9.75	0.1	9,068	0.00%
2023/05/25	2.4	9.87	0	0.00	9.86	2.4	9,033	0.03%
2023/05/24	0.1	9.85	3	9.90	9.91	-2.9	9,089	-0.03%
2023/05/23	4	9.86	3	9.84	9.85	1	9,124	0.01%
2023/05/22	4	9.76	0	0.00	9.77	4	9,250	0.04%
2023/05/19	4.2	9.80	20.5	9.79	9.77	-16.3	9,235	-0.18%
2023/05/18	0.2	9.88	0	0.00	9.84	0.2	9,154	0.00%
2023/05/17	0.1	9.88	2	9.88	9.88	-1.9	9,108	-0.02%
2023/05/16	3	9.78	0	0.00	9.87	3	9,096	0.03%
2023/05/15	5	9.90	7	9.86	9.81	-2	9,072	-0.02%
2023/05/12	3.1	9.82	5	9.89	9.71	-2	9,009	-0.02%
2023/05/11	3.1	9.82	5	9.89	9.75	-2	8,916	-0.02%
2023/05/10	8	9.87	0	0.00	9.88	8	8,831	0.09%
2023/05/09	5	9.92	4	9.93	9.86	1	8,853	0.01%
2023/05/08	5.3	9.99	0	0.00	9.95	5.3	8,755	0.06%
2023/05/05	7	10.04	0	0.00	10.00	7	8,697	0.08%
2023/05/04	6.2	10.04	1	10.00	10.00	5.2	8,738	0.06%
2023/05/03	3.4	10.01	1	10.00	10.00	2.4	8,758	0.03%
2023/05/02	1.2	10.13	2	10.10	10.05	-0.8	8,741	-0.01%
2023/04/28	0	0.00	8	10.15	10.10	-8	8,671	-0.09%
2023/04/26	0	10.10	0	0.00	10.20	0	8,629	0.00%
2023/04/25	11	10.32	12	10.23	10.10	-1	8,559	-0.01%
2023/04/24	1	10.20	0	0.00	10.20	1	8,208	0.01%
2023/04/21	9	10.16	0	0.00	10.15	9	8,176	0.11%
2023/04/20	2	10.25	2	10.25	10.20	0	8,111	0.00%
2023/04/18	0	10.15	0	0.00	10.10	0	7,810	0.00%
2023/04/17	0	10.10	2	10.10	10.10	-2	7,763	-0.03%
2023/04/14	2	10.15	0	0.00	10.15	2	7,671	0.03%
2023/04/13	2.4	10.24	5	10.20	10.15	-2.6	7,538	-0.03%
2023/04/12	1	10.00	1	10.00	10.05	0	7,072	0.00%
2023/04/11	2	9.99	0	0.00	9.98	2	6,977	0.03%
2023/04/10	8	9.90	9	9.89	9.92	-1	6,885	-0.01%
2023/04/07	1	9.86	0.1	9.89	9.86	0.9	6,858	0.01%
2023/03/31	6.1	9.86	80	9.87	9.85	-73.9	6,890	-1.07%
2023/03/30	4.2	9.89	0	0.00	9.87	4.2	6,899	0.06%
2023/03/29	1	9.92	2	9.96	9.91	-1	6,878	-0.01%
2023/03/28	2	9.91	0	0.00	9.93	2	6,987	0.03%
2023/03/27	0	9.93	0	0.00	9.92	0	7,036	0.00%
2023/03/23	11	9.98	11	9.99	9.98	0	7,094	0.00%
2023/03/22	70.3	10.00	0	0.00	9.99	70.3	7,123	0.99%
2023/03/20	1	9.98	3	9.99	10.00	-2	7,139	-0.03%
2023/03/17	5	9.84	5	9.85	9.88	0	7,217	0.00%
2023/03/16	13.1	9.79	4	9.76	9.71	9.1	7,200	0.13%
2023/03/15	4	9.95	0	0.00	9.91	4	7,082	0.06%
2023/03/13	2	10.00	10	10.00	10.10	-8	6,910	-0.12%
2023/03/10	5	10.10	5	10.15	10.10	0	6,826	0.00%
2023/03/09	3	10.32	0	0.00	10.25	3	7,054	0.04%
2023/03/07	3	10.35	0.1	10.40	10.40	3	7,896	0.04%
2023/03/06	5	10.35	3	10.35	10.35	2	7,903	0.03%
2023/03/03	3	10.15	0	0.00	10.20	3	7,841	0.04%
2023/03/02	0	10.20	4	10.15	10.20	-4	7,817	-0.05%
2023/03/01	1	10.15	3	10.15	10.10	-2	7,802	-0.03%
2023/02/24	0	10.25	0	0.00	10.20	0	7,750	0.00%
2023/02/23	1	10.40	10	10.40	10.40	-9	7,676	-0.12%
2023/02/22	0	0.00	0.2	10.30	10.30	-0.2	7,618	0.00%
2023/02/21	6.1	10.45	0	0.00	10.35	6.1	7,590	0.08%
2023/02/20	17	10.45	4	10.40	10.45	13	7,597	0.17%
2023/02/16	0	0.00	4.5	10.18	10.20	-4.5	7,475	-0.06%
2023/02/15	4	10.20	3	10.20	10.15	1	7,549	0.01%
2023/02/14	0	10.25	0	0.00	10.20	0	7,551	0.00%
2023/02/13	1	10.10	0	0.00	10.15	1	7,586	0.01%
2023/02/10	2.1	10.15	0	0.00	10.10	2.1	7,591	0.03%
2023/02/09	1	10.25	5	10.27	10.25	-4	7,552	-0.05%
2023/02/08	0	0.00	20	10.30	10.35	-20	7,533	-0.27%
2023/02/07	0	0.00	6	10.31	10.35	-6	7,477	-0.08%
2023/02/06	0	0.00	6	10.30	10.25	-6	7,423	-0.08%
2023/02/03	0	0.00	0.8	10.25	10.25	-0.8	7,433	-0.01%
2023/02/02	0	0.00	3	10.23	10.25	-3	7,405	-0.04%
2023/02/01	1	10.20	5	10.25	10.20	-4	7,353	-0.05%
2023/01/30	4	10.00	22	10.05	10.05	-18	7,209	-0.25%
2023/01/17	6	9.92	21	9.92	9.94	-15	7,126	-0.21%
2023/01/16	0	0.00	1.7	9.90	9.91	-1.7	7,146	-0.02%
2023/01/13	2	9.96	30	9.96	9.92	-28	7,140	-0.39%
2023/01/11	0	0.00	6	10.00	10.00	-6	7,203	-0.08%
2023/01/10	30	10.10	0	0.00	10.10	30	7,213	0.42%
2023/01/09	1	9.99	1	10.00	10.00	0	7,196	0.00%
2023/01/05	1	9.97	0	0.00	9.91	1	7,325	0.01%
2022/12/30	0.3	9.90	0	0.00	9.88	0.3	7,422	0.00%
2022/12/29	0	0.00	0	9.87	9.87	0	7,436	0.00%
2022/12/28	0	10.05	0	0.00	9.90	0	7,457	0.00%
2022/12/27	0	10.00	6	10.00	10.00	-6	7,475	-0.08%
2022/12/26	6	9.96	0	0.00	10.00	6	7,463	0.08%
2022/12/21	0.1	9.76	0	0.00	9.72	0.1	7,623	0.00%
2022/12/20	7	9.96	0	0.00	9.73	7	7,659	0.09%
2022/12/19	0	0.00	10	9.98	9.96	-10	7,717	-0.13%
2022/12/16	0	0.00	4	10.00	10.00	-4	7,685	-0.05%
2022/12/15	10	10.15	0	0.00	10.10	10	7,699	0.13%
2022/12/14	5	10.10	0	0.00	10.05	5	7,702	0.06%
2022/12/13	5	10.00	11.9	10.05	10.00	-6.9	7,665	-0.09%
2022/12/08	3	9.99	1	10.05	9.99	2	7,581	0.03%
2022/12/07	1.9	10.02	0	0.00	10.05	1.9	7,571	0.02%
2022/12/06	15	10.17	31	10.17	10.10	-16	7,540	-0.21%
2022/12/05	0	0.00	80	10.37	10.25	-80	7,512	-1.06%
2022/12/02	0	0.00	2	10.30	10.25	-2	7,473	-0.03%
2022/12/01	17	10.34	21	10.31	10.15	-4	7,517	-0.05%
2022/11/30	58	10.58	43	10.58	10.40	15	7,233	0.21%
2022/11/29	6	10.01	5.3	10.01	10.25	0.8	6,565	0.01%
2022/11/28	0	0.00	4.7	9.98	9.97	-4.7	6,450	-0.07%
2022/11/24	0	0.00	6	9.89	9.89	-6	6,604	-0.09%
2022/11/23	0	0.00	5	9.84	9.86	-5	6,740	-0.07%
2022/11/22	7	9.74	0	0.00	9.82	7	6,898	0.10%
2022/11/21	3	9.78	0	0.00	9.75	3	7,213	0.04%
2022/11/18	5.1	9.80	1	9.81	9.78	4.1	9,036	0.05%
2022/11/17	1	9.72	20	9.85	9.86	-19	9,879	-0.19%
2022/11/16	11	9.74	7	9.93	9.72	4	9,860	0.04%
2022/11/15	2	9.87	10	9.87	9.89	-8	9,816	-0.08%
2022/11/14	1	9.78	3	9.83	9.80	-2	9,802	-0.02%
2022/11/11	24	9.76	0	0.00	9.70	24	9,807	0.24%
2022/11/09	0	0.00	2	9.66	9.72	-2	9,980	-0.02%
2022/11/08	0	0.00	30	9.60	9.64	-30	9,939	-0.30%
2022/11/07	1	9.64	0	0.00	9.64	1	9,933	0.01%
2022/11/03	3	9.47	2	9.48	9.50	1	10,045	0.01%
2022/11/02	0	0.00	1	9.61	9.57	-1	10,089	-0.01%
2022/11/01	0	0.00	30	9.48	9.52	-30	10,087	-0.30%
2022/10/31	0	0.00	2	9.38	9.39	-2	10,107	-0.02%
2022/10/28	0.1	9.44	0	0.00	9.27	0.1	10,208	0.00%
2022/10/24	0	0.00	1	9.30	9.26	-1	10,475	-0.01%
2022/10/21	3	9.18	0	0.00	9.20	3	10,512	0.03%
2022/10/20	0	0.00	3	9.12	9.15	-3	10,592	-0.03%
2022/10/19	1	9.33	0	0.00	9.19	1	10,611	0.01%
2022/10/18	1	9.17	0	0.00	9.28	1	10,650	0.01%
2022/10/17	1.2	9.06	0	0.00	9.13	1.2	10,750	0.01%
2022/10/13	26	9.03	0	0.00	9.03	26	10,789	0.24%
2022/10/12	4.1	9.19	6	9.26	9.25	-1.9	10,850	-0.02%
2022/10/11	1	9.32	0	0.00	9.30	1	10,897	0.01%
2022/10/07	0	0.00	18	9.66	9.63	-18	10,897	-0.17%
2022/10/06	0.2	9.60	0	0.00	9.58	0.2	11,005	0.00%
2022/10/05	1	9.75	25	9.74	9.68	-24	11,108	-0.22%
2022/10/04	0	0.00	4	9.65	9.71	-4	11,268	-0.04%
2022/09/30	0	0.00	2	9.52	9.51	-2	11,360	-0.02%
2022/09/29	0.6	9.45	6	9.36	9.45	-5.4	11,389	-0.05%
2022/09/28	11	9.26	0	0.00	9.10	11	11,416	0.10%
2022/09/27	6	9.40	0	0.00	9.40	6	11,404	0.05%
2022/09/26	25.2	9.52	0	0.00	9.41	25.2	11,482	0.22%
2022/09/23	3	9.90	5	9.86	9.85	-2	11,621	-0.02%
2022/09/22	4.2	9.89	2	9.90	9.87	2.2	11,850	0.02%
2022/09/21	14	9.98	0	0.00	9.97	14	11,881	0.12%
2022/09/20	2	10.10	0	0.00	10.05	2	11,886	0.02%
2022/09/14	0.1	10.10	0	0.00	10.05	0.1	12,823	0.00%
2022/09/13	2	10.15	2	10.20	10.15	0	12,975	0.00%
2022/09/08	1	10.05	0	0.00	10.15	1	13,427	0.01%
2022/09/07	12.3	9.97	3	9.97	9.96	9.3	13,526	0.07%
2022/09/06	0	0.00	1	10.15	10.00	-1	13,541	-0.01%
2022/09/05	6.1	10.11	0	0.00	10.05	6.1	13,649	0.04%
2022/09/02	5	10.10	0	0.00	10.10	5	13,751	0.04%
2022/09/01	5	10.25	0	0.00	10.25	5	13,689	0.04%
2022/08/31	3	10.28	1	10.30	10.25	2	13,681	0.01%
2022/08/30	5	10.33	0	0.00	10.35	5	13,560	0.04%
2022/08/29	1	10.30	0	0.00	10.35	1	13,427	0.01%
2022/08/26	3	10.60	1	10.60	10.60	2	13,328	0.02%
2022/08/25	111.6	11.13	12	11.06	10.70	99.6	13,092	0.76%	大買/
2022/08/24	31	10.79	8	11.06	11.10	23	11,384	0.20%
2022/08/23	0.2	10.15	0	0.00	10.10	0.2	10,588	0.00%
2022/08/22	2	10.20	0	0.00	10.15	2	10,674	0.02%
2022/08/19	3	10.25	0	0.00	10.25	3	10,711	0.03%
2022/08/18	0.2	10.35	0	0.00	10.25	0.2	10,717	0.00%
2022/08/17	1	10.45	31	10.45	10.40	-30	10,713	-0.28%
2022/08/15	10	10.25	0	0.00	10.25	10	10,608	0.09%
2022/08/11	2	10.25	23.3	10.25	10.25	-21.3	10,742	-0.20%
2022/08/10	0	0.00	20	10.09	10.15	-20	10,846	-0.18%
2022/08/09	1	10.00	0	0.00	10.10	1	10,909	0.01%
2022/08/08	10	10.00	1	10.00	10.10	9	10,975	0.08%
2022/08/05	0	0.00	10	10.05	10.05	-10	11,089	-0.09%
2022/08/04	17	9.86	10	9.92	9.94	7	11,404	0.06%
2022/08/03	14	10.05	2	10.05	10.00	12	11,447	0.10%
2022/08/02	2.1	10.15	1	10.20	10.20	1.1	11,610	0.01%
2022/08/01	0	0.00	1	10.30	10.35	-1	12,219	-0.01%
2022/07/28	11	10.05	10	10.10	10.05	1	12,333	0.01%
2022/07/27	1	10.10	0	0.00	10.00	1	12,369	0.01%
2022/07/25	1.1	10.20	1	10.20	10.20	0.1	12,486	0.00%
2022/07/22	2	10.00	0	0.00	10.00	2	12,549	0.02%
2022/07/20	0	10.05	15	10.15	10.05	-15	13,026	-0.12%
2022/07/19	11	10.05	0	0.00	10.10	11	13,239	0.08%
2022/07/18	1	9.65	15	9.71	9.95	-14	13,297	-0.11%
2022/07/15	0	9.48	1	9.50	9.54	-1	14,084	-0.01%
2022/07/14	1	9.20	11	9.41	9.60	-10	14,237	-0.07%
2022/07/13	10	9.24	4.1	9.28	9.31	5.9	14,311	0.04%
2022/07/12	3.5	9.03	40	8.99	9.00	-36.5	14,815	-0.25%
2022/07/11	23	9.20	0	0.00	9.18	23	15,118	0.15%
2022/07/08	0.1	9.37	13	9.36	9.31	-12.9	15,512	-0.08%
2022/07/07	15	9.25	9	9.24	9.33	6	16,064	0.04%
2022/07/06	14.2	9.29	21	9.27	9.25	-6.8	16,577	-0.04%
2022/07/05	5	9.47	32	9.38	9.47	-27	18,025	-0.15%
2022/07/04	23.4	9.13	50	9.12	9.13	-26.7	21,274	-0.13%
2022/07/01	63	9.25	17	9.42	9.08	46	25,119	0.18%
2022/06/30	23.7	9.69	0	0.00	9.60	23.7	33,400	0.07%
2022/06/29	5	9.95	5	9.97	9.95	0	36,234	0.00%
2022/06/28	15	10.00	6	10.03	10.05	9	36,226	0.02%
2022/06/27	18	10.00	2	10.05	10.00	16	36,209	0.04%
2022/06/24	3.1	10.05	14	10.06	10.05	-11	36,091	-0.03%
2022/06/23	9.3	10.04	11	10.09	10.00	-1.8	35,920	0.00%
2022/06/22	5.1	10.20	0	0.00	10.15	5.1	35,697	0.01%
2022/06/21	2	10.48	1	10.50	10.50	1	35,509	0.00%
2022/06/20	4	10.64	22	10.60	10.45	-18	35,459	-0.05%
2022/06/17	1	11.05	2	11.10	10.90	-1	35,335	0.00%
2022/06/16	1	11.10	24	11.16	11.05	-23	35,304	-0.07%
2022/06/10	2	11.25	0	0.00	11.25	2	35,315	0.01%
2022/06/09	0	0.00	15	11.25	11.25	-15	35,301	-0.04%
2022/06/08	12	11.20	0	0.00	11.20	12	35,269	0.03%
2022/06/07	5	11.24	0	0.00	11.20	5	35,321	0.01%
2022/06/06	1	11.20	16.2	11.20	11.20	-15.2	35,401	-0.04%
2022/06/02	1	11.05	0	0.00	11.10	1	35,673	0.00%
2022/06/01	15	11.15	0	0.00	11.10	15	35,863	0.04%
2022/05/31	1.1	11.10	1	11.15	11.15	0.1	35,963	0.00%
2022/05/30	5	11.20	1	11.15	11.15	4	36,459	0.01%
2022/05/27	20	11.05	30	11.07	11.05	-10	36,718	-0.03%
2022/05/26	14.1	10.99	0	0.00	10.95	14.1	36,846	0.04%
2022/05/25	4.1	11.10	27	11.02	11.00	-23	36,951	-0.06%
2022/05/24	3	11.12	2	11.10	10.95	1	37,303	0.00%
2022/05/23	7	11.05	15.5	11.04	11.05	-8.5	37,329	-0.02%
2022/05/20	5.1	10.95	0	0.00	10.95	5.1	37,505	0.01%
2022/05/19	0	0.00	55	10.80	10.95	-55	37,508	-0.15%
2022/05/18	79	11.01	2	11.00	11.10	77	37,481	0.21%
2022/05/17	1	10.80	2	10.80	10.85	-1	37,413	0.00%
2022/05/16	4	10.80	6	10.72	10.70	-2	37,443	-0.01%
2022/05/13	31.2	10.75	4.4	10.66	10.70	26.8	37,524	0.07%
2022/05/12	9	10.78	20.5	10.68	10.55	-11.5	37,684	-0.03%
2022/05/11	0	0.00	13	11.12	11.00	-13	37,397	-0.03%
2022/05/10	13.6	10.86	26.7	10.88	11.00	-13.1	37,321	-0.04%
2022/05/09	35.1	11.11	30	11.03	11.05	5.1	37,168	0.01%
2022/05/06	3	11.65	0	0.00	11.65	3	36,654	0.01%
2022/05/05	10	11.90	1	11.85	11.80	9	36,740	0.02%
2022/05/04	1	11.80	0	0.00	11.75	1	36,829	0.00%
2022/05/03	3	11.70	70	11.73	11.75	-67	37,122	-0.18%
2022/04/28	10.1	11.84	0	0.00	11.80	10.1	37,477	0.03%
2022/04/27	17.1	11.64	6.2	11.65	11.65	10.8	37,496	0.03%
2022/04/26	8	11.97	0	0.00	11.90	8	37,380	0.02%
2022/04/25	18.1	11.96	92	11.92	11.95	-73.9	37,312	-0.20%
2022/04/22	1	12.25	2	12.20	12.20	-1	37,140	0.00%
2022/04/21	32	12.50	54	12.53	12.40	-22	37,095	-0.06%
2022/04/20	10	12.10	64.6	12.12	12.10	-54.6	36,661	-0.15%
2022/04/19	45.1	12.05	20	12.15	12.05	25.1	36,700	0.07%
2022/04/18	82	12.01	26	12.00	11.95	56	36,663	0.15%
2022/04/15	20	12.27	36	12.25	12.20	-16	36,204	-0.04%
2022/04/14	18.1	12.46	43	12.43	12.35	-24.9	36,434	-0.07%
2022/04/13	39	12.56	39	12.62	12.65	0	36,072	0.00%
2022/04/12	63	12.49	14	12.46	12.40	49	35,556	0.14%
2022/04/11	368.5	13.01	347	12.71	12.60	21.5	35,165	0.06%	大買/大賣/
2022/04/08	763.3	13.16	699	13.20	13.05	64.3	33,990	0.19%	大買/大賣/
2022/04/07	786.9	13.66	833	13.56	13.05	-46.1	31,736	-0.15%	大買/大賣/
2022/04/06	1,172	13.79	1,038.8	13.86	13.95	133.2	28,152	0.47%	大買/大賣/鉅額交易
2022/04/01	51	12.95	113	13.16	13.35	-62	19,894	-0.31%	大賣/
2022/03/31	0	0.00	1	12.15	12.15	-1	16,983	-0.01%
2022/03/30	0	0.00	3	12.12	12.15	-3	17,314	-0.02%
2022/03/29	0	12.15	1	12.10	12.10	-1	17,363	-0.01%
2022/03/28	1	12.15	6	12.04	12.15	-5	17,381	-0.03%
2022/03/25	0	12.25	1	12.15	12.10	-1	17,342	-0.01%
2022/03/24	5	12.16	0	0.00	12.20	5	17,335	0.03%
2022/03/23	11	12.26	1	12.30	12.25	10	17,355	0.06%
2022/03/22	11	12.26	9	12.25	12.25	2	17,671	0.01%
2022/03/21	6	12.17	2	12.15	12.15	4	17,629	0.02%
2022/03/18	0	0.00	6	12.05	12.00	-6	17,744	-0.03%
2022/03/17	0	0.00	2	12.00	12.00	-2	17,850	-0.01%
2022/03/16	0	0.00	4	11.85	11.85	-4	18,162	-0.02%
2022/03/15	0	0.00	3	11.87	11.85	-3	18,275	-0.02%
2022/03/14	3	12.00	3	12.00	12.00	0	18,292	0.00%
2022/03/11	0	12.05	0	11.95	11.90	0	18,455	0.00%
2022/03/10	0	0.00	3	12.05	12.00	-3	18,545	-0.02%
2022/03/09	0.1	11.90	64.3	11.90	11.90	-64.2	18,671	-0.34%
2022/03/08	9.3	11.87	7	11.89	11.75	2.3	18,824	0.01%
2022/03/07	12	12.00	16	12.00	12.00	-4	18,749	-0.02%
2022/03/04	14	12.27	4	12.35	12.25	10	18,841	0.05%
2022/03/03	5	12.49	6.1	12.49	12.50	-1.1	19,070	-0.01%
2022/03/02	6	12.33	460	12.30	12.45	-454	19,204	-2.36%	大賣/鉅額交易
2022/03/01	5	12.21	154	12.05	12.15	-149	19,341	-0.77%	大賣/鉅額交易
2022/02/25	8	12.00	16.2	11.96	11.95	-8.2	20,449	-0.04%
2022/02/24	30.8	12.06	7	12.02	11.95	23.8	20,743	0.11%
2022/02/23	7.1	12.21	0	0.00	12.20	7.1	20,664	0.03%
2022/02/22	35	12.18	0	0.00	12.15	35	21,260	0.16%
2022/02/21	1	12.35	1.8	12.39	12.35	-0.8	21,768	0.00%
2022/02/18	3	12.33	0	0.00	12.35	3	21,917	0.01%
2022/02/17	4.3	12.30	1	12.35	12.30	3.3	22,223	0.01%
2022/02/16	4.2	12.31	2	12.33	12.30	2.2	22,519	0.01%
2022/02/15	22.1	12.33	5	12.35	12.25	17.1	22,942	0.07%
2022/02/14	33	12.49	3	12.47	12.35	30	23,948	0.13%
2022/02/11	1.3	12.55	10	12.56	12.60	-8.7	26,198	-0.03%
2022/02/10	2	12.55	3	12.60	12.60	-1	26,388	0.00%
2022/02/09	7	12.55	10	12.60	12.65	-3	26,785	-0.01%
2022/02/08	1	12.60	7	12.53	12.60	-6	26,801	-0.02%
2022/02/07	5	12.47	51.2	12.45	12.55	-46.2	27,010	-0.17%
2022/01/26	2	12.10	7.1	12.14	12.10	-5.1	27,054	-0.02%
2022/01/25	14	12.16	1	12.10	12.05	13	27,135	0.05%
2022/01/24	11	12.34	0	0.00	12.35	11	26,958	0.04%
2022/01/21	5.6	12.70	39	12.73	12.55	-33.5	26,754	-0.13%
2022/01/20	2	12.93	6	12.90	12.90	-4	26,665	-0.02%
2022/01/19	5.1	12.92	1	12.85	12.80	4.1	26,597	0.02%
2022/01/18	6.2	13.05	8.5	12.95	12.85	-2.3	26,460	-0.01%
2022/01/17	16	12.90	5.1	12.85	12.95	10.9	26,407	0.04%
2022/01/14	0	0.00	6.5	12.85	12.80	-6.5	26,488	-0.02%
2022/01/13	8	13.01	12.2	12.93	12.95	-4.2	26,401	-0.02%
2022/01/12	0.3	12.70	19.1	12.76	12.85	-18.7	26,115	-0.07%
2022/01/11	0	0.00	6.1	12.65	12.65	-6.1	26,206	-0.02%
2022/01/10	2	12.65	6	12.80	12.75	-4	26,883	-0.01%
2022/01/07	32	12.90	12.5	12.84	12.75	19.5	26,887	0.07%
2022/01/06	1	12.70	15.1	12.75	12.75	-14.1	26,450	-0.05%
2022/01/05	1.8	12.77	2.2	12.80	12.75	-0.4	26,672	0.00%
2022/01/04	1	12.75	31	12.80	12.80	-30	26,803	-0.11%
2022/01/03	21	13.03	98.2	12.97	12.95	-77.2	26,778	-0.29%
2021/12/30	85	13.20	18.8	13.20	13.15	66.2	26,561	0.25%
2021/12/29	16.2	12.77	9.4	12.74	12.85	6.8	25,668	0.03%
2021/12/28	20	12.66	26.1	12.62	12.70	-6.1	25,699	-0.02%
2021/12/27	1	12.45	24.4	12.48	12.50	-23.4	25,819	-0.09%
2021/12/24	11.9	12.49	37.2	12.52	12.45	-25.3	26,246	-0.10%
2021/12/23	3	12.55	8	12.55	12.55	-5	26,443	-0.02%
2021/12/22	6	12.60	1.3	12.51	12.50	4.8	27,376	0.02%
2021/12/21	0	0.00	2.4	12.50	12.50	-2.4	28,001	-0.01%
2021/12/20	2	12.50	2	12.50	12.45	0	29,617	0.00%
2021/12/17	83	12.50	3	12.60	12.45	80	29,775	0.27%
2021/12/16	7	12.44	33.6	12.55	12.65	-26.6	29,850	-0.09%
2021/12/15	2.2	12.32	0	0.00	12.30	2.2	29,706	0.01%
2021/12/14	1	12.30	4	12.33	12.25	-3	30,065	-0.01%
2021/12/13	82	12.45	46	12.45	12.40	36	30,375	0.12%
2021/12/10	125	12.63	3	12.47	12.45	122	30,353	0.40%	大買/鉅額交易
2021/12/09	37	12.69	3	12.67	12.70	34	30,048	0.11%
2021/12/08	6	12.73	4	12.70	12.65	2	30,221	0.01%
2021/12/07	130	12.61	8	12.68	12.65	122	30,320	0.40%	大買/鉅額交易
2021/12/06	118.1	12.60	1	12.70	12.65	117.1	30,192	0.39%	大買/鉅額交易
2021/12/03	119	12.70	0	0.00	12.70	119	30,222	0.39%	大買/鉅額交易
2021/12/02	2	12.58	8	12.60	12.55	-6	30,255	-0.02%
2021/12/01	19	12.65	35	12.65	12.75	-16	30,440	-0.05%
2021/11/30	3	12.85	41	12.75	12.70	-38	30,396	-0.13%
2021/11/29	31.3	12.79	52.4	12.86	12.85	-21.1	30,331	-0.07%
2021/11/26	66	13.14	70	13.15	13.10	-4	30,064	-0.01%
2021/11/25	9	13.44	3	13.48	13.40	6	29,549	0.02%
2021/11/24	102	13.57	78.4	13.55	13.65	23.6	29,231	0.08%	大買/
2021/11/23	60	13.39	6	13.34	13.35	54	28,286	0.19%
2021/11/22	1.4	13.26	3	13.28	13.30	-1.6	27,989	-0.01%
2021/11/19	63	13.38	86.1	13.26	13.25	-23.1	27,874	-0.08%
2021/11/18	4	12.99	32	12.99	13.15	-28	27,568	-0.10%
2021/11/17	7	13.06	3	13.08	13.10	4	27,110	0.01%
2021/11/16	24	13.18	31	13.14	13.05	-7	27,495	-0.03%
2021/11/15	39	13.06	103	13.20	13.05	-64	27,843	-0.23%	大賣/
2021/11/12	83.1	13.12	13	13.10	13.10	70.1	28,174	0.25%
2021/11/11	10	13.30	21.7	13.29	13.25	-11.7	28,204	-0.04%
2021/11/10	64	13.28	55	13.38	13.10	9	27,698	0.03%
2021/11/09	3	12.65	1.1	12.75	12.65	1.9	25,509	0.01%
2021/11/08	18	12.63	18.2	12.69	12.65	-0.2	25,404	0.00%
2021/11/05	2	12.45	5	12.41	12.50	-3	25,329	-0.01%
2021/11/04	12	12.52	9	12.47	12.40	3	25,625	0.01%
2021/11/03	2	12.33	18.5	12.35	12.40	-16.5	26,052	-0.06%
2021/11/02	34.1	12.31	18.4	12.34	12.15	15.7	26,103	0.06%
2021/11/01	0.2	12.30	9	12.21	12.25	-8.8	26,225	-0.03%
2021/10/29	0.3	12.10	5	12.11	12.10	-4.7	26,370	-0.02%
2021/10/28	16.5	12.12	0	0.00	12.20	16.5	26,456	0.06%
2021/10/27	0	0.00	12	12.12	12.15	-12	26,651	-0.05%
2021/10/26	7	12.19	0	0.00	12.15	7	26,817	0.03%
2021/10/25	1	12.15	69	12.20	12.20	-68	26,961	-0.25%
2021/10/22	36	12.14	14	12.17	12.15	22	27,297	0.08%
2021/10/21	1	12.40	7	12.31	12.35	-6	27,363	-0.02%
2021/10/20	15	12.46	38	12.37	12.35	-23	27,639	-0.08%
2021/10/19	23	12.54	4	12.54	12.55	19	28,044	0.07%
2021/10/18	8	12.58	21	12.47	12.60	-13	28,083	-0.05%
2021/10/15	2	12.05	36	12.05	12.05	-34	28,389	-0.12%
2021/10/14	28	12.01	3.2	11.99	11.95	24.8	28,772	0.09%
2021/10/13	34	12.16	3	12.10	12.05	31	28,850	0.11%
2021/10/12	4.2	12.18	20	12.20	12.10	-15.8	29,111	-0.05%
2021/10/08	4	12.34	3	12.25	12.25	1	29,500	0.00%
2021/10/07	2	12.40	3	12.40	12.40	-1	30,239	0.00%
2021/10/06	12	12.38	2	12.45	12.20	10	31,386	0.03%
2021/10/05	7	12.11	24	12.30	12.45	-17	31,761	-0.05%
2021/10/04	39	12.29	7	12.25	12.15	32	31,832	0.10%
2021/10/01	25	12.65	13	12.58	12.35	12	32,110	0.04%
2021/09/30	1	12.85	85	12.89	12.90	-84	32,939	-0.26%
2021/09/29	18	13.08	16	13.29	13.00	2	33,708	0.01%
2021/09/28	17	13.19	11	13.23	13.30	6	34,558	0.02%
2021/09/27	150.5	13.16	61.3	13.10	13.20	89.2	45,563	0.20%	大買/
2021/09/24	0	0.00	13	12.58	12.55	-13	52,443	-0.02%
2021/09/23	6	12.40	6	12.39	12.45	0	54,001	0.00%
2021/09/22	8	12.25	42	12.30	12.30	-34	55,051	-0.06%
2021/09/17	12	12.81	0	0.00	12.60	12	55,419	0.02%
2021/09/16	13	12.83	7	12.88	12.95	6	55,422	0.01%
2021/09/15	0	0.00	6	12.75	12.65	-6	55,474	-0.01%
2021/09/14	2	12.60	9	12.75	12.60	-7	56,504	-0.01%
2021/09/13	1	12.75	6.4	12.69	12.75	-5.4	57,625	-0.01%
2021/09/10	7	12.54	2	12.45	12.50	5	58,214	0.01%
2021/09/09	11	12.15	0	0.00	12.25	11	58,662	0.02%
2021/09/08	5	12.14	0	0.00	12.10	5	59,011	0.01%
2021/09/07	2	12.30	4	12.29	12.35	-2	60,105	0.00%
2021/09/06	5.1	12.24	9	12.16	12.10	-3.9	60,313	-0.01%
2021/09/03	5	12.47	0	0.00	12.50	5	60,414	0.01%
2021/09/02	13	12.60	3	12.75	12.45	10	61,094	0.02%
2021/09/01	0.2	12.80	4	12.80	12.80	-3.8	61,915	-0.01%
2021/08/31	1	12.80	6	12.80	12.90	-5	62,423	-0.01%
2021/08/30	4	12.91	0	0.00	12.95	4	63,435	0.01%
2021/08/27	2	12.73	82	12.72	12.75	-80	64,408	-0.12%
2021/08/26	2.7	12.65	18	12.61	12.60	-15.4	66,667	-0.02%
2021/08/25	2	12.65	13	12.68	12.65	-11	70,072	-0.02%
2021/08/24	5	12.58	57	12.61	12.60	-52	71,890	-0.07%
2021/08/23	3	12.42	23	12.47	12.45	-20	72,965	-0.03%
2021/08/20	41.2	12.25	91	12.38	12.10	-49.8	73,470	-0.07%
2021/08/19	24	12.64	1.6	12.64	12.45	22.4	73,477	0.03%
2021/08/18	38	12.58	37	12.98	13.10	1	73,562	0.00%
2021/08/17	4	12.89	59	12.71	12.70	-55	75,205	-0.07%
2021/08/16	37	13.14	1	13.60	13.05	36	76,159	0.05%
2021/08/13	83	13.49	12	13.47	13.35	71	76,656	0.09%
2021/08/12	2	13.33	17	13.33	13.40	-15	77,436	-0.02%
2021/08/11	7	13.24	34	13.28	13.30	-27	78,818	-0.03%
2021/08/10	8.1	13.41	10	13.54	13.40	-1.9	81,004	0.00%
2021/08/09	5	13.68	36	13.65	13.65	-31	82,384	-0.04%
2021/08/06	1	13.40	2	13.40	13.35	-1	83,982	0.00%
2021/08/05	5.1	13.30	19	13.40	13.30	-13.9	86,269	-0.02%
2021/08/04	5	13.41	15	13.43	13.50	-10	90,551	-0.01%
2021/08/03	29.1	13.36	6	13.35	13.35	23.1	93,451	0.02%
2021/08/02	21	13.30	11	13.31	13.45	10	95,605	0.01%
2021/07/30	4.1	13.15	16	13.17	13.15	-11.9	99,502	-0.01%
2021/07/29	4	13.01	5	13.08	13.10	-1	101,748	0.00%
2021/07/28	5	12.81	9	12.96	12.95	-4	104,518	0.00%
2021/07/27	6.1	13.04	161	13.05	13.00	-154.9	111,601	-0.14%	大賣/鉅額交易
2021/07/23	2	13.20	12.5	13.30	13.35	-10.5	120,870	-0.01%
2021/07/22	16	12.96	20	12.96	12.90	-4	125,034	0.00%
2021/07/21	48.5	12.92	15	12.94	12.85	33.5	127,074	0.03%
2021/07/20	13	13.24	12	13.32	13.30	1	127,665	0.00%
2021/07/19	1.4	13.48	17.2	13.49	13.60	-15.8	129,987	-0.01%
2021/07/16	122.2	13.77	133.1	13.59	13.55	-10.9	136,561	-0.01%	大買/大賣/
2021/07/15	148.5	13.54	209	13.55	13.70	-60.5	139,434	-0.04%	大買/大賣/
2021/07/14	16	13.18	47.1	13.20	13.15	-31.1	143,339	-0.02%
2021/07/13	34.2	13.46	104.5	13.37	13.40	-70.3	148,691	-0.05%	大賣/
2021/07/12	34.1	13.94	23	13.93	13.80	11.1	151,230	0.01%
2021/07/09	113	13.92	25.1	13.88	13.85	87.9	156,481	0.06%	大買/
2021/07/08	65.1	13.90	45	13.96	13.95	20.1	158,400	0.01%
2021/07/07	107.4	13.86	115.3	13.88	13.85	-7.9	161,341	0.00%	大買/大賣/
2021/07/06	208	14.34	95.2	14.28	14.25	112.8	164,026	0.07%	大買/鉅額交易
2021/07/05	98.2	14.53	176	14.47	14.35	-77.8	166,066	-0.05%	大賣/
2021/07/02	1,152.6	15.61	685.3	15.42	14.55	467.3	165,140	0.28%	大買/大賣/鉅額交易
2021/07/01	827.4	14.90	779.8	14.80	15.30	47.6	155,173	0.03%	大買/大賣/
2021/06/30	6	13.83	85.6	13.85	13.95	-79.6	147,233	-0.05%
2021/06/29	80	13.75	125	13.56	13.50	-45	145,717	-0.03%	大賣/
2021/06/28	69	13.48	101	13.50	13.65	-32	145,011	-0.02%	大賣/
2021/06/25	60	13.55	144.5	13.58	13.55	-84.5	144,718	-0.06%	大賣/
2021/06/24	23	13.53	52	13.54	13.55	-29	145,116	-0.02%
2021/06/23	111.6	13.54	28.1	13.46	13.40	83.6	144,797	0.06%	大買/
2021/06/22	153	13.43	38.3	13.41	13.60	114.7	143,779	0.08%	大買/鉅額交易
2021/06/21	63	12.73	80.3	12.86	12.80	-17.3	142,781	-0.01%
2021/06/18	148	13.26	12	13.26	13.15	136	142,138	0.10%	大買/鉅額交易
2021/06/17	11.3	13.43	10	13.42	13.45	1.3	141,885	0.00%
2021/06/16	41	13.65	60.6	13.71	13.55	-19.6	141,898	-0.01%
2021/06/15	20	13.32	9	13.31	13.30	11	140,889	0.01%
2021/06/11	43	13.62	27	13.46	13.45	16	140,783	0.01%
2021/06/10	14.5	13.24	14	13.34	13.45	0.5	140,737	0.00%
2021/06/09	30.3	13.57	99.1	13.39	13.40	-68.8	140,472	-0.05%
2021/06/08	34	13.89	26	13.83	13.80	8	139,976	0.01%
2021/06/07	34.3	14.03	46.1	14.04	14.05	-11.7	139,939	-0.01%
2021/06/04	27.4	14.23	104	14.05	13.95	-76.7	139,444	-0.05%	大賣/
2021/06/03	177.5	14.57	190.1	14.46	14.35	-12.7	139,140	-0.01%	大買/大賣/
2021/06/02	250.1	14.13	179	14.18	14.25	71.1	138,396	0.05%	大買/大賣/
2021/06/01	89	13.44	114	13.49	13.50	-25	135,903	-0.02%	大賣/
2021/05/31	112	13.08	88	13.23	13.05	24	136,560	0.02%	大買/
2021/05/28	13.5	12.89	57	12.87	12.90	-43.6	135,947	-0.03%
2021/05/27	29.2	12.71	5	12.65	12.60	24.2	136,190	0.02%
2021/05/26	10	12.71	66	12.70	12.70	-56	136,400	-0.04%
2021/05/25	153.1	12.97	81	12.95	12.85	72.1	136,150	0.05%	大買/
2021/05/24	40	12.48	60	12.47	12.40	-20	134,742	-0.01%
2021/05/21	164	12.24	216	12.24	12.20	-52	134,667	-0.04%	大買/大賣/
2021/05/20	137	12.13	55	12.09	12.00	82	134,241	0.06%	大買/
2021/05/19	142	12.33	128	12.30	12.35	14	133,823	0.01%	大買/大賣/
2021/05/18	312	11.99	153	12.13	12.35	159	133,720	0.12%	大買/大賣/鉅額交易
2021/05/17	68.1	11.51	236	11.55	11.35	-167.9	132,863	-0.13%	大賣/鉅額交易
2021/05/14	154	12.75	130	12.78	12.60	24	131,245	0.02%	大買/大賣/
2021/05/13	93.7	12.65	81	12.46	12.45	12.7	128,998	0.01%
2021/05/12	172.6	13.26	240.1	13.20	13.00	-67.5	126,478	-0.05%	大買/大賣/
2021/05/11	171.1	14.83	156	14.81	14.20	15.1	122,107	0.01%	大買/大賣/
2021/05/10	212	14.91	151	14.90	15.05	61	119,270	0.05%	大買/大賣/
2021/05/07	236.1	14.25	190	14.33	14.35	46.1	117,221	0.04%	大買/大賣/
2021/05/06	84.1	15.27	83	15.09	14.95	1.1	113,225	0.00%
2021/05/05	180.8	15.18	146.3	15.26	15.10	34.5	110,948	0.03%	大買/大賣/
2021/05/04	583.1	16.20	577.2	15.61	14.95	5.9	108,350	0.01%	大買/大賣/
2021/05/03	265.4	16.61	280.5	16.55	16.50	-15.1	101,146	-0.01%	大買/大賣/
2021/04/29	262.2	16.24	109.3	16.18	15.90	152.9	96,052	0.16%	大買/大賣/鉅額交易
2021/04/28	385	15.72	230.7	15.73	16.10	154.3	92,313	0.17%	大買/大賣/鉅額交易
2021/04/27	160.5	15.13	355	15.19	15.10	-194.5	88,679	-0.22%	大買/大賣/鉅額交易
2021/04/26	102	14.67	179.5	14.70	14.70	-77.5	86,487	-0.09%	大買/大賣/
2021/04/23	193	14.73	98	14.79	14.65	95	85,418	0.11%	大買/
2021/04/22	359.5	15.53	384	15.58	15.00	-24.5	83,371	-0.03%	大買/大賣/
2021/04/21	210.1	14.70	200.3	14.62	14.95	9.8	76,875	0.01%	大買/大賣/
2021/04/20	649.4	14.74	186	14.60	14.60	463.4	74,247	0.62%	大買/大賣/鉅額交易
2021/04/19	328.6	14.36	189.7	14.38	14.65	138.9	70,976	0.20%	大買/大賣/鉅額交易
2021/04/16	185	13.33	101.3	13.32	13.35	83.7	65,331	0.13%	大買/大賣/
2021/04/15	221.2	12.99	182.7	12.96	13.20	38.5	62,487	0.06%	大買/大賣/
2021/04/14	141	12.29	130	12.23	12.25	11	57,771	0.02%	大買/大賣/
2021/04/13	192.1	12.69	126	12.65	12.20	66.1	57,616	0.11%	大買/大賣/
2021/04/12	129	12.16	260	12.17	12.50	-131	56,101	-0.23%	大買/大賣/鉅額交易
2021/04/09	185.2	11.85	210.5	11.85	11.70	-25.4	52,783	-0.05%	大買/大賣/
2021/04/08	135	11.33	14	11.36	11.35	121	50,909	0.24%	大買/鉅額交易
2021/04/07	72	11.28	135.1	11.20	11.30	-63	51,693	-0.12%	大賣/
2021/04/06	16.6	10.98	115	11.00	10.95	-98.4	53,314	-0.18%	大賣/
2021/04/01	48	10.94	28	10.90	10.90	20	54,436	0.04%
2021/03/31	16	10.88	62	10.89	10.95	-46	58,530	-0.08%
2021/03/30	7	10.95	1	11.00	11.00	6	63,731	0.01%
2021/03/29	19.1	11.04	32	10.95	11.05	-13	68,689	-0.02%
2021/03/26	1	10.80	15	10.80	10.75	-14	72,176	-0.02%
2021/03/25	38	10.73	0	0.00	10.65	38	72,990	0.05%
2021/03/24	2	10.65	7.2	10.70	10.65	-5.2	72,958	-0.01%
2021/03/23	10	10.83	4	10.87	10.75	6	72,837	0.01%
2021/03/22	14.3	10.67	21	10.90	10.95	-6.8	72,731	-0.01%
2021/03/19	12	10.69	0	0.00	10.65	12	73,025	0.02%
2021/03/18	5	10.88	2	10.95	10.85	3	73,658	0.00%
2021/03/17	4.1	10.88	17	10.93	10.90	-12.9	73,765	-0.02%
2021/03/16	8	11.03	3	10.97	10.90	5	73,891	0.01%
2021/03/15	20	11.16	26	11.20	11.10	-6	73,590	-0.01%
2021/03/12	9	11.04	112	10.97	11.05	-103	73,243	-0.14%	大賣/鉅額交易
2021/03/11	8	11.08	24	11.12	11.05	-16	72,994	-0.02%
2021/03/10	40	11.13	413	11.15	11.05	-373	72,725	-0.51%	大賣/鉅額交易
2021/03/09	823	11.39	385	11.22	11.20	438	72,940	0.60%	大買/大賣/鉅額交易
2021/03/08	22	11.38	42	11.33	11.20	-20	73,169	-0.03%
2021/03/05	16	10.93	167	10.95	10.90	-151	71,716	-0.21%	大賣/鉅額交易
2021/03/04	279	11.34	135	11.36	11.15	144	71,409	0.20%	大買/大賣/鉅額交易
2021/03/03	20	10.84	10	10.91	10.95	10	68,940	0.01%
2021/03/02	3	10.77	21	10.90	10.65	-18	68,358	-0.03%
2021/02/26	9	10.66	6	10.63	10.75	3	67,821	0.00%
2021/02/25	12	10.81	6	10.78	10.90	6	67,304	0.01%
2021/02/24	350	11.02	426	10.71	10.70	-76	66,912	-0.11%	大買/大賣/
2021/02/23	29	10.84	32.5	10.91	10.95	-3.5	66,149	-0.01%
2021/02/22	110	10.56	25	10.62	10.60	85	64,849	0.13%	大買/
2021/02/19	63	10.35	7	10.41	10.40	56	64,323	0.09%
2021/02/18	93.1	10.52	28	10.44	10.30	65.1	63,998	0.10%
2021/02/17	34	9.90	61	9.97	10.40	-27	63,123	-0.04%
2021/02/05	20	9.44	14	9.43	9.49	6	61,731	0.01%
2021/02/04	63	9.48	5	9.44	9.42	58	62,055	0.09%
2021/02/03	10	9.50	1	9.52	9.47	9	63,272	0.01%
2021/02/02	11	9.48	11.5	9.51	9.50	-0.5	63,720	0.00%
2021/02/01	17	9.24	14	9.27	9.35	3	63,576	0.00%
2021/01/29	2	9.36	6	9.35	9.26	-4	63,254	-0.01%
2021/01/28	7	9.46	55	9.43	9.41	-48	63,039	-0.08%
2021/01/27	1	9.59	5	9.62	9.59	-4	63,097	-0.01%
2021/01/26	54	9.75	34	9.63	9.67	20	63,084	0.03%
2021/01/25	16	9.67	23	9.70	9.76	-7	62,719	-0.01%
2021/01/22	46	9.54	2	9.53	9.55	44	62,515	0.07%
2021/01/21	28	9.61	61	9.86	9.60	-33	62,163	-0.05%
2021/01/20	139	9.81	91	9.98	9.68	48	61,851	0.08%	大買/
2021/01/19	24	10.10	5	10.10	10.10	19	61,246	0.03%
2021/01/18	82	9.98	32	9.83	10.15	50	61,567	0.08%
2021/01/15	14	10.23	5.1	10.22	10.10	8.9	61,044	0.01%
2021/01/14	5	10.45	0	0.00	10.50	5	60,263	0.01%
2021/01/13	80	10.70	11	10.65	10.60	69	59,892	0.12%
2021/01/12	18	10.60	159	10.55	10.35	-141	59,115	-0.24%	大賣/鉅額交易
2021/01/11	15	10.91	33.7	10.98	10.85	-18.7	57,969	-0.03%
2021/01/08	107	11.01	104	11.06	10.90	3	57,432	0.01%	大買/大賣/
2021/01/07	117.5	11.35	63	11.41	11.30	54.5	56,509	0.10%	大買/
2021/01/06	66	11.26	125	11.25	11.05	-59	55,457	-0.11%	大賣/
2021/01/05	92	11.75	78	11.82	11.60	14	53,284	0.03%
2021/01/04	29.1	11.56	94	11.59	11.55	-64.9	51,270	-0.13%
2020/12/31	170	11.70	153.3	11.80	11.65	16.8	50,586	0.03%	大買/大賣/
2020/12/30	142.4	11.67	95	11.83	11.45	47.4	49,068	0.10%	大買/
2020/12/29	258	11.62	257.1	11.78	11.65	0.9	47,400	0.00%	大買/大賣/
2020/12/28	228	11.42	231	11.57	11.50	-3	44,089	-0.01%	大買/大賣/
2020/12/25	331.5	11.60	156.6	11.68	11.55	174.9	42,388	0.41%	大買/大賣/鉅額交易
2020/12/24	241.8	11.07	186	11.03	11.40	55.8	38,064	0.15%	大買/大賣/
2020/12/23	285.7	10.55	125	10.46	10.60	160.7	32,437	0.50%	大買/大賣/鉅額交易
2020/12/22	92	10.28	174.6	10.30	10.15	-82.6	27,333	-0.30%	大賣/
2020/12/21	35	9.49	40	9.58	9.69	-5	23,231	-0.02%
2020/12/18	19	9.37	0	0.00	9.33	19	22,392	0.08%
2020/12/17	106	9.39	95	9.35	9.39	11	22,497	0.05%	大買/
2020/12/16	12	9.47	28.7	9.44	9.43	-16.7	22,667	-0.07%
2020/12/15	38.4	9.59	32	9.58	9.39	6.4	23,854	0.03%
2020/12/14	37	9.54	116	9.55	9.61	-79	23,586	-0.33%	大賣/
2020/12/11	23	9.22	22	9.32	9.20	1	22,660	0.00%
2020/12/10	33.1	9.21	9	9.28	9.21	24.1	22,428	0.11%
2020/12/09	0	0.00	30	9.16	9.14	-30	22,213	-0.14%
2020/12/08	62	9.18	26	9.14	9.11	36	22,827	0.16%
2020/12/07	7	9.16	1	9.16	9.19	6	23,095	0.03%
2020/12/04	62	9.24	28	9.28	9.24	34	23,058	0.15%
2020/12/03	45	9.33	83	9.31	9.29	-38	23,212	-0.16%
2020/12/02	57	9.35	2	9.29	9.39	55	23,654	0.23%
2020/12/01	0	0.00	6	9.16	9.15	-6	22,890	-0.03%
2020/11/30	47.1	9.14	39.1	9.17	9.10	8	22,989	0.03%
2020/11/27	0	0.00	5	9.02	9.02	-5	22,365	-0.02%
2020/11/26	63	9.00	125.5	9.01	8.98	-62.5	22,362	-0.28%	大賣/
2020/11/25	62	8.90	60	8.99	8.97	2	22,468	0.01%
2020/11/24	55	8.85	25	8.84	8.78	30	22,359	0.13%
2020/11/23	30	8.75	0	0.00	8.78	30	22,247	0.13%
2020/11/20	0	0.00	95	8.69	8.67	-95	22,177	-0.43%
2020/11/19	40	8.75	35	8.79	8.76	5	22,110	0.02%
2020/11/18	11	8.72	0	0.00	8.71	11	22,159	0.05%
2020/11/17	2	8.69	2.2	8.67	8.70	-0.2	22,174	0.00%
2020/11/16	6	8.77	0	0.00	8.76	6	22,955	0.03%
2020/11/13	9	8.97	0	0.00	8.95	9	23,032	0.04%
2020/11/12	14	9.05	0	0.00	8.96	14	23,549	0.06%
2020/11/11	31	9.11	27	9.14	9.18	4	25,285	0.02%
2020/11/10	41	8.91	0	0.00	8.95	41	24,194	0.17%
2020/11/09	0	8.76	1	8.82	8.80	-1	23,805	0.00%
2020/11/06	0	0.00	3	8.75	8.74	-3	23,979	-0.01%
2020/11/05	0	0.00	2	8.76	8.74	-2	25,227	-0.01%
2020/11/03	2	8.74	5	8.74	8.73	-3	25,745	-0.01%
2020/10/30	0	0.00	1	8.57	8.55	-1	25,878	0.00%
2020/10/29	2	8.60	2	8.49	8.68	0	26,004	0.00%
2020/10/28	1	8.62	3.3	8.73	8.60	-2.3	26,474	-0.01%
2020/10/27	1.1	8.74	9	8.81	8.72	-7.9	26,282	-0.03%
2020/10/26	1	8.68	15	8.63	8.68	-14	25,823	-0.05%
2020/10/23	2	8.45	0	0.00	8.44	2	25,374	0.01%
2020/10/21	5	8.34	1	8.35	8.33	4	25,621	0.02%
2020/10/16	0.1	8.33	1	8.38	8.33	-0.9	25,636	0.00%
2020/10/15	2	8.34	1	8.35	8.35	1	25,607	0.00%
2020/10/14	0.8	8.41	1	8.41	8.41	-0.2	25,559	0.00%
2020/10/13	10	8.38	6	8.34	8.33	4	25,577	0.02%
2020/10/12	5	8.35	0	0.00	8.34	5	25,564	0.02%
2020/10/08	1	8.46	2	8.46	8.47	-1	25,478	0.00%
2020/10/07	0	0.00	5	8.51	8.52	-5	25,439	-0.02%
2020/10/06	0	0.00	6	8.50	8.51	-6	25,470	-0.02%
2020/09/29	0	0.00	5	8.41	8.40	-5	25,707	-0.02%
2020/09/25	8	8.43	3	8.50	8.30	5	25,934	0.02%
2020/09/24	13	8.39	9	8.42	8.39	4	25,815	0.02%
2020/09/23	5	8.60	1	8.59	8.57	4	25,511	0.02%
2020/09/22	18	8.75	0	0.00	8.70	18	25,303	0.07%
2020/09/21	2	8.99	1	8.99	8.88	1	25,042	0.00%
2020/09/18	34	9.09	23	9.12	8.97	11	24,813	0.04%
2020/09/17	10	9.00	11	8.89	8.91	-1	23,636	0.00%
2020/09/16	2	8.77	0	0.00	8.76	2	23,298	0.01%
2020/09/15	0	0.00	3	8.85	8.85	-3	23,302	-0.01%
2020/09/14	5	8.84	1	8.87	8.82	4	23,265	0.02%
2020/09/11	9	8.96	6	9.02	8.84	3	23,051	0.01%
2020/09/10	9	8.99	14	9.00	8.98	-5	22,310	-0.02%
2020/09/09	11	8.78	7	8.86	8.87	4	21,881	0.02%
2020/09/08	14	8.83	10	8.88	8.79	4	21,684	0.02%
2020/09/07	12	8.99	70	9.07	8.94	-58	21,377	-0.27%
2020/09/04	0	0.00	1.1	8.65	8.72	-1.1	20,383	-0.01%
2020/09/03	0	0.00	7	8.66	8.70	-7	20,228	-0.03%
2020/09/02	2	8.50	0	0.00	8.50	2	19,923	0.01%
2020/09/01	0	0.00	36	8.55	8.55	-36	20,305	-0.18%
2020/08/31	5.2	8.69	5	8.66	8.62	0.2	20,351	0.00%
2020/08/28	106	8.54	85	8.52	8.54	21	20,174	0.10%	大買/
2020/08/27	0	0.00	3	8.45	8.39	-3	20,130	-0.01%
2020/08/26	13	8.40	0	0.00	8.42	13	19,980	0.07%
2020/08/25	1	8.37	0	0.00	8.36	1	19,936	0.01%
2020/08/21	0	0.00	1	8.38	8.38	-1	19,698	-0.01%
2020/08/20	7	8.24	57	8.20	8.21	-50	19,576	-0.26%
2020/08/19	7	8.95	0	0.00	8.70	7	18,466	0.04%
2020/08/18	54	9.08	3	8.95	8.81	51	17,921	0.28%
2020/08/17	22	9.12	39	8.95	9.11	-17	17,250	-0.10%
2020/08/14	0	0.00	30	8.45	8.46	-30	15,097	-0.20%
2020/08/13	12	8.28	0	0.00	8.26	12	15,053	0.08%
2020/08/12	36.3	8.39	85	8.42	8.34	-48.8	15,451	-0.32%
2020/08/11	13	8.46	32	8.65	8.51	-19	15,357	-0.12%
2020/08/10	9	8.47	54.1	8.51	8.60	-45.1	14,256	-0.32%
2020/08/07	53	8.46	0	0.00	8.40	53	13,828	0.38%
2020/08/04	5	8.40	35	8.42	8.43	-30	14,177	-0.21%
2020/08/03	13	8.38	26	8.36	8.38	-13	14,090	-0.09%
2020/07/31	4	8.10	5	8.11	8.08	-1	13,575	-0.01%
2020/07/30	0	0.00	3	8.06	8.06	-3	13,891	-0.02%
2020/07/28	21	7.89	0	0.00	7.80	21	14,066	0.15%
2020/07/27	37	8.09	0	0.00	8.04	37	14,235	0.26%
2020/07/24	5	8.19	0	0.00	8.18	5	14,352	0.03%
2020/07/23	0	0.00	5	8.28	8.28	-5	14,436	-0.03%
2020/07/22	0	0.00	40	8.28	8.30	-40	14,671	-0.27%
2020/07/21	0	0.00	23	8.21	8.21	-23	14,653	-0.16%
2020/07/20	45	8.23	0	0.00	8.20	45	14,724	0.31%
2020/07/17	12	8.28	46	8.32	8.22	-34	14,766	-0.23%
2020/07/16	0	0.00	5	8.26	8.25	-5	14,885	-0.03%
2020/07/15	1	8.22	0	0.00	8.20	1	14,912	0.01%
2020/07/13	1	8.23	0	0.00	8.21	1	15,124	0.01%
2020/07/10	20	8.21	3.2	8.19	8.16	16.8	15,252	0.11%
2020/07/08	0	0.00	27	8.41	8.43	-27	15,320	-0.18%
2020/07/07	6	8.36	2	8.42	8.39	4	15,564	0.03%
2020/07/06	2	8.41	5	8.44	8.42	-3	15,795	-0.02%
2020/07/03	20	8.34	0	0.00	8.30	20	15,721	0.13%
2020/06/29	5	8.30	0	0.00	8.30	5	16,160	0.03%
2020/06/23	20	8.36	0	0.00	8.32	20	16,121	0.12%
2020/06/22	1	8.34	0	0.00	8.36	1	16,193	0.01%
2020/06/19	0	0.00	4	8.37	8.36	-4	16,351	-0.02%
2020/06/18	0	0.00	4	8.34	8.34	-4	16,436	-0.02%
2020/06/17	1	8.33	4	8.34	8.33	-3	16,483	-0.02%
2020/06/16	7	8.29	15	8.33	8.37	-8	16,651	-0.05%
2020/06/15	5	8.19	0	0.00	8.18	5	17,081	0.03%
2020/06/12	10	8.18	0	0.00	8.25	10	17,284	0.06%
2020/06/11	23	8.45	0	0.00	8.35	23	17,374	0.13%
2020/06/10	20	8.68	0	0.00	8.68	20	17,246	0.12%
2020/06/09	1	8.66	5	8.62	8.66	-4	17,694	-0.02%
2020/06/08	5	8.69	5	8.60	8.70	0	17,949	0.00%
2020/06/05	4	8.50	20	8.52	8.51	-16	17,551	-0.09%
2020/06/04	0	0.00	1	8.38	8.42	-1	17,621	-0.01%
2020/06/03	3	8.41	10	8.45	8.44	-7	17,802	-0.04%
2020/06/01	3	8.31	0	0.00	8.30	3	17,596	0.02%
2020/05/28	5	8.33	1	8.29	8.23	4	17,753	0.02%
2020/05/26	5	8.39	1	8.39	8.34	4	17,961	0.02%
2020/05/25	0	0.00	13	8.24	8.31	-13	17,946	-0.07%
2020/05/21	8	8.40	7	8.43	8.40	1	17,860	0.01%
2020/05/20	11	8.52	3	8.44	8.39	8	17,777	0.05%
2020/05/19	3	8.46	173	8.36	8.42	-170	17,668	-0.96%	大賣/鉅額交易
2020/05/18	5	8.25	1	8.24	8.18	4	17,277	0.02%
2020/05/15	40	8.15	3	8.14	8.09	37	17,191	0.22%
2020/05/14	46	8.22	3	8.30	8.18	43	17,156	0.25%
2020/05/13	10	8.33	0	0.00	8.34	10	17,147	0.06%
2020/05/11	26	8.55	55	8.52	8.60	-29	17,078	-0.17%
2020/05/07	5	8.09	0	0.00	8.11	5	16,464	0.03%
2020/05/06	11	8.14	10	8.11	8.15	1	16,520	0.01%
2020/05/05	0	0.00	1.8	7.96	7.96	-1.8	16,582	-0.01%
2020/05/04	124	7.91	0	0.00	7.90	124	16,666	0.74%	大買/鉅額交易
2020/04/30	32	8.08	3	8.04	8.09	29	16,729	0.17%
2020/04/29	1	7.78	12	7.86	7.85	-11	16,834	-0.07%
2020/04/27	2	7.77	11	7.79	7.77	-9	18,175	-0.05%
2020/04/23	15	7.47	5	7.48	7.54	10	20,677	0.05%
2020/04/21	7	7.40	3	7.50	7.30	4	21,301	0.02%
2020/04/20	2	7.56	11	7.56	7.60	-9	21,406	-0.04%
2020/04/17	4	7.75	0	0.00	7.65	4	21,656	0.02%
2020/04/16	16	7.70	1	7.70	7.68	15	21,736	0.07%
2020/04/15	14	7.84	10	7.85	7.81	4	21,783	0.02%
2020/04/14	15	7.75	0	0.00	7.80	15	21,841	0.07%
2020/04/13	2	7.75	1	7.84	7.71	1	22,321	0.00%
2020/04/10	12	7.77	1	7.84	7.84	11	22,913	0.05%
2020/04/09	5	7.59	30	7.60	7.64	-25	22,935	-0.11%
2020/04/08	0	0.00	4	7.40	7.41	-4	22,830	-0.02%
2020/04/07	13	7.40	0	0.00	7.37	13	22,885	0.06%
2020/04/06	5	7.33	0	0.00	7.35	5	22,845	0.02%
2020/04/01	2	7.32	0	0.00	7.31	2	22,874	0.01%
2020/03/31	5	7.33	0	0.00	7.33	5	23,024	0.02%
2020/03/30	0	0.00	30	7.04	7.14	-30	23,084	-0.13%
2020/03/27	1	7.18	0	0.00	7.18	1	23,876	0.00%
2020/03/26	1	7.18	0	0.00	7.09	1	23,856	0.00%
2020/03/25	1	7.16	16	7.11	7.08	-15	23,845	-0.06%
2020/03/24	4	6.90	20	6.88	6.81	-16	23,703	-0.07%
2020/03/20	0	0.00	1.1	6.88	6.82	-1.1	23,536	0.00%
2020/03/19	0.1	6.46	20	6.52	6.46	-20	23,427	-0.09%
2020/03/18	10	6.93	1	6.84	6.82	9	22,886	0.04%
2020/03/17	10.1	6.73	1	6.82	6.83	9.1	22,581	0.04%
2020/03/16	12	6.92	19	6.92	6.92	-7	22,358	-0.03%
2020/03/13	30	6.74	10	6.77	7.05	20	22,146	0.09%
2020/03/12	13	7.34	13	7.32	7.25	0	21,687	0.00%
2020/03/11	30	7.89	0	0.00	7.83	30	21,298	0.14%
2020/03/10	56	7.80	0	0.00	7.86	56	21,206	0.26%
2020/03/09	11	8.04	24	8.04	7.98	-13	20,903	-0.06%
2020/03/05	0	0.00	5	8.27	8.27	-5	20,549	-0.02%
2020/03/04	0	0.00	70	8.20	8.20	-70	20,502	-0.34%
2020/03/03	0	8.22	8	8.24	8.20	-8	20,480	-0.04%
2020/03/02	10	7.95	26	8.05	8.11	-16	20,363	-0.08%
2020/02/27	13	8.10	8	8.08	8.10	5	20,214	0.02%
2020/02/25	27	8.13	0	0.00	8.14	27	20,123	0.13%
2020/02/24	6	8.19	0	0.00	8.19	6	20,112	0.03%
2020/02/20	4	8.28	14	8.29	8.21	-10	20,162	-0.05%
2020/02/19	1	8.25	35	8.19	8.26	-34	20,094	-0.17%
2020/02/18	1	8.13	0	0.00	8.13	1	19,976	0.01%
2020/02/17	30	8.11	0	0.00	8.09	30	19,923	0.15%
2020/02/14	7	8.19	0	0.00	8.19	7	19,764	0.04%
2020/02/13	11	8.29	0	0.00	8.22	11	19,649	0.06%
2020/02/12	15	8.22	0	0.00	8.24	15	19,534	0.08%
2020/02/11	7	8.21	0	0.00	8.25	7	19,437	0.04%
2020/02/10	11	8.16	0	0.00	8.18	11	19,359	0.06%
2020/02/07	31	8.31	6	8.40	8.28	25	19,305	0.13%
2020/02/06	0	0.00	48	8.49	8.49	-48	19,364	-0.25%
2020/02/04	4	8.15	0	0.00	8.14	4	18,882	0.02%
2020/02/03	1	7.74	0	0.00	7.93	1	18,637	0.01%
2020/01/31	11	8.15	0	0.00	8.10	11	18,106	0.06%
2020/01/30	39	8.35	5	8.29	8.06	34	17,599	0.19%
2020/01/20	8	8.95	1	8.98	8.92	7	16,445	0.04%
2020/01/17	24	8.91	0	0.00	8.88	24	15,190	0.16%
2020/01/16	55	9.04	0	0.00	9.01	55	13,718	0.40%
2020/01/15	33	9.11	0	0.00	9.10	33	13,125	0.25%
2020/01/14	24	9.12	0	0.00	9.15	24	12,999	0.18%
2020/01/13	35	9.13	5	9.14	9.11	30	12,889	0.23%
2020/01/10	7	9.15	0	0.00	9.20	7	12,590	0.06%
2020/01/09	8	9.23	0.4	9.22	9.19	7.6	12,409	0.06%
2020/01/08	1	9.15	0	0.00	9.17	1	12,394	0.01%
2020/01/07	4	9.20	26	9.22	9.24	-22	12,232	-0.18%
2020/01/06	24	9.65	0	0.00	9.36	24	11,817	0.20%
2020/01/03	2	9.70	0	0.00	9.70	2	11,116	0.02%
2020/01/02	10	9.75	3	9.77	9.74	7	10,782	0.06%
2019/12/31	7	9.80	0	0.00	9.80	7	10,592	0.07%
2019/12/30	5	9.95	0	0.00	9.93	5	10,379	0.05%
2019/12/27	0	0.00	2	10.00	10.00	-2	10,262	-0.02%
2019/12/26	7	9.98	0	0.00	9.98	7	10,099	0.07%
2019/12/25	2	10.10	10	10.05	10.15	-8	9,876	-0.08%
2019/12/24	41	10.00	26	10.04	10.05	15	9,898	0.15%
2019/12/19	0	0.00	17	9.80	9.80	-17	9,211	-0.18%
2019/12/17	12	9.76	0	0.00	9.75	12	9,161	0.13%
2019/12/16	0	0.00	14	9.75	9.72	-14	9,223	-0.15%
2019/12/13	0	0.00	5.2	9.65	9.66	-5.2	9,227	-0.06%
2019/12/12	21	9.67	0	0.00	9.65	21	9,544	0.22%
2019/12/10	0	0.00	2	9.62	9.62	-2	10,881	-0.02%
2019/12/09	0	0.00	9	9.62	9.60	-9	10,906	-0.08%
2019/12/06	0	0.00	21	9.73	9.68	-21	10,779	-0.19%
2019/12/05	20	9.68	1	9.67	9.68	19	10,738	0.18%
2019/12/04	2	9.60	0	0.00	9.60	2	10,792	0.02%
2019/12/03	0	0.00	1	9.67	9.66	-1	10,799	-0.01%
2019/11/29	0	0.00	5	9.79	9.77	-5	10,769	-0.05%
2019/11/28	1	9.75	0	0.00	9.75	1	10,703	0.01%
2019/11/27	3.3	9.71	15	9.71	9.73	-11.8	10,760	-0.11%
2019/11/26	0	0.00	1	9.72	9.61	-1	10,693	-0.01%
2019/11/22	25	9.67	0	0.00	9.75	25	10,686	0.23%
2019/11/20	1	9.60	0	0.00	9.60	1	10,502	0.01%
2019/11/15	0	0.00	6	9.74	9.77	-6	10,678	-0.06%
2019/11/14	7	9.86	0	0.00	9.81	7	10,693	0.07%
2019/11/13	0	0.00	9	9.91	9.89	-9	10,734	-0.08%
2019/11/12	3.3	9.98	0	0.00	9.97	3.3	10,881	0.03%
2019/11/11	0	0.00	10	9.99	9.97	-10	10,910	-0.09%
2019/11/05	0	0.00	5	10.30	10.20	-5	11,084	-0.05%
2019/10/31	1	10.15	0	0.00	10.15	1	11,228	0.01%
2019/10/30	0	0.00	5	10.20	10.25	-5	11,255	-0.04%
2019/10/29	0	0.00	10	10.15	10.15	-10	11,259	-0.09%
2019/10/25	5	10.40	0	0.00	10.35	5	11,202	0.04%
2019/10/24	0	0.00	3	10.35	10.40	-3	11,145	-0.03%
2019/10/23	4	10.31	0	0.00	10.30	4	11,158	0.04%
2019/10/22	1	10.45	3.4	10.39	10.45	-2.4	11,105	-0.02%
2019/10/21	11	10.50	5	10.45	10.50	6	11,061	0.05%
2019/10/17	0	0.00	4	10.33	10.40	-4	11,490	-0.03%
2019/10/16	0	0.00	12	10.30	10.30	-12	11,447	-0.10%
2019/10/15	0	0.00	5	10.15	10.10	-5	11,336	-0.04%
2019/10/09	0	0.00	1	10.15	10.05	-1	11,153	-0.01%
2019/10/03	2	9.97	0.5	10.00	10.00	1.5	11,322	0.01%
2019/09/27	10	10.08	40	10.05	9.99	-30	11,310	-0.27%
2019/09/26	5	10.49	7	10.71	10.30	-2	11,096	-0.02%
2019/09/25	0	0.00	4	10.50	10.50	-4	10,737	-0.04%
2019/09/18	1	10.65	0	0.00	10.60	1	11,986	0.01%
2019/09/17	1	10.75	16	10.80	10.80	-15	12,026	-0.12%
2019/09/16	89	10.92	24	10.88	10.85	65	12,051	0.54%
2019/09/12	0	0.00	11.5	10.35	10.40	-11.5	10,900	-0.11%
2019/09/06	0	0.00	5	10.15	10.20	-5	11,007	-0.05%
2019/09/03	1	10.05	5	10.05	10.05	-4	11,013	-0.04%
2019/09/02	0	0.00	5	9.98	10.05	-5	10,971	-0.05%
2019/08/27	3	9.57	0	0.00	9.49	3	11,120	0.03%
2019/08/23	0	0.00	0.1	9.79	9.75	-0.1	11,180	0.00%
2019/08/22	0.1	9.82	0	0.00	9.78	0.1	11,228	0.00%
2019/08/20	0	0.00	8	9.93	9.82	-8	11,420	-0.07%
2019/08/15	0	0.00	6	9.35	9.23	-6	11,016	-0.05%
2019/08/14	2	9.52	5	9.49	9.49	-3	10,888	-0.03%
2019/08/13	7	9.61	0	0.00	9.50	7	10,840	0.06%
2019/08/12	6	9.80	0	0.00	9.77	6	10,783	0.06%
2019/08/07	3	9.97	0	0.00	9.95	3	10,675	0.03%
2019/08/06	6	9.89	0	0.00	9.96	6	10,759	0.06%
2019/08/05	7	10.21	0	0.00	10.05	7	10,753	0.07%
2019/08/02	5	10.25	0	0.00	10.25	5	10,649	0.05%
2019/08/01	0	0.00	0.6	10.45	10.40	-0.6	10,626	-0.01%
2019/07/31	0.3	10.45	0	0.00	10.40	0.3	10,633	0.00%
2019/07/30	0	0.00	1	10.50	10.45	-1	10,667	-0.01%
2019/07/23	2	10.43	5	10.50	10.40	-3	10,947	-0.03%
2019/07/22	5	10.50	0	0.00	10.45	5	11,267	0.04%
2019/07/19	1	10.60	3	10.62	10.50	-2	11,356	-0.02%
2019/07/18	0	0.00	2	10.40	10.40	-2	10,792	-0.02%
2019/07/16	0	0.00	20	10.53	10.50	-20	10,803	-0.19%
2019/07/15	0	0.00	2.1	10.50	10.50	-2.1	10,882	-0.02%
2019/07/11	5	10.60	0	0.00	10.60	5	11,057	0.05%
2019/07/09	5	10.45	0	0.00	10.45	5	10,986	0.05%
2019/07/08	1	10.40	0	0.00	10.40	1	11,049	0.01%
2019/07/05	0	0.00	2	10.45	10.50	-2	11,179	-0.02%
2019/07/04	0	0.00	1	10.40	10.40	-1	11,329	-0.01%
2019/07/03	1	10.40	0	0.00	10.35	1	11,426	0.01%
2019/07/02	1	10.45	0	0.00	10.45	1	11,507	0.01%
2019/07/01	0	0.00	1	10.50	10.55	-1	11,515	-0.01%
2019/06/28	1	10.60	1	10.55	10.55	0	11,464	0.00%
2019/06/27	22	10.69	1	10.70	10.65	21	11,713	0.18%
2019/06/26	0	0.00	2	11.65	11.60	-2	11,554	-0.02%
2019/06/25	3	11.70	10	11.65	11.65	-7	11,551	-0.06%
2019/06/21	60	11.65	79	11.67	11.65	-19	11,976	-0.16%
2019/06/20	0	0.00	8	11.58	11.60	-8	12,563	-0.06%
2019/06/19	0	0.00	68	11.47	11.55	-68	12,556	-0.54%
2019/06/18	0	0.00	1	11.45	11.35	-1	12,554	-0.01%
2019/06/17	1	11.45	5	11.45	11.45	-4	12,512	-0.03%
2019/06/14	2	11.30	0	0.00	11.30	2	12,449	0.02%
2019/06/11	1	11.20	1	11.20	11.15	0	12,487	0.00%
2019/06/06	2	11.20	4	11.20	11.20	-2	12,872	-0.02%
2019/06/05	6	11.33	0	0.00	11.30	6	12,938	0.05%
2019/06/04	10	11.28	0	0.00	11.25	10	12,859	0.08%
2019/06/03	7	11.30	0	0.00	11.30	7	12,816	0.05%
2019/05/30	2	11.45	0	0.00	11.45	2	12,720	0.02%
2019/05/28	14	11.55	45	11.57	11.50	-31	12,791	-0.24%
2019/05/22	3	11.38	0	0.00	11.45	3	12,871	0.02%
2019/05/20	0	0.00	1	11.20	11.20	-1	13,424	-0.01%
2019/05/15	0	0.00	5	11.35	11.30	-5	13,521	-0.04%
2019/05/14	26	11.14	0	0.00	11.35	26	13,675	0.19%
2019/05/13	21	11.25	0	0.00	11.25	21	13,741	0.15%
2019/05/10	30	11.43	0	0.00	11.45	30	13,745	0.22%
2019/05/09	5	11.55	0	0.00	11.60	5	13,654	0.04%
2019/05/07	0	0.00	5	11.70	11.65	-5	13,608	-0.04%
2019/05/06	0	0.00	2	11.60	11.60	-2	13,642	-0.01%
2019/05/03	6	11.65	11	11.65	11.60	-5	13,571	-0.04%
2019/05/02	0	0.00	10	11.75	11.65	-10	13,519	-0.07%
2019/04/30	0	0.00	2	11.63	11.65	-2	13,573	-0.01%
2019/04/29	0	0.00	5	11.60	11.55	-5	13,602	-0.04%
2019/04/26	24	11.53	0	0.00	11.50	24	13,542	0.18%
2019/04/25	14	11.62	0	0.00	11.65	14	13,216	0.11%
2019/04/24	5	11.70	0	0.00	11.75	5	13,092	0.04%
2019/04/22	0	0.00	10	11.85	11.80	-10	13,081	-0.08%
2019/04/19	0	0.00	5	11.75	11.75	-5	13,060	-0.04%
2019/04/18	38	11.63	0	0.00	11.55	38	13,012	0.29%
2019/04/17	1	11.85	0	0.00	11.85	1	12,857	0.01%
2019/04/16	2	11.80	0	0.00	11.90	2	12,816	0.02%
2019/04/15	7	11.80	0	0.00	11.80	7	12,754	0.05%
2019/04/12	5	11.85	0	0.00	11.75	5	12,862	0.04%
2019/04/09	3	11.85	9	11.88	11.85	-6	12,811	-0.05%
2019/04/08	0	0.00	5	12.00	11.90	-5	12,787	-0.04%
2019/04/03	0	0.00	17	11.96	11.90	-17	12,618	-0.13%
2019/04/02	0	0.00	2	11.80	11.75	-2	12,481	-0.02%
2019/04/01	14	11.76	0	0.00	11.80	14	12,369	0.11%
2019/03/29	10	12.10	0	0.00	12.10	10	11,875	0.08%
2019/03/28	12	12.15	7	12.20	12.20	5	11,643	0.04%
2019/03/27	2	12.00	6	11.85	12.00	-4	11,178	-0.04%
2019/03/26	44	11.82	4	11.80	11.75	40	10,816	0.37%
2019/03/25	5	11.65	8.1	11.52	11.75	-3.1	10,529	-0.03%
2019/03/22	10	11.25	0	0.00	11.25	10	9,650	0.10%
2019/03/21	22	11.21	22	11.35	11.35	0	9,667	0.00%
2019/03/20	2	11.20	0	0.00	11.15	2	9,733	0.02%
2019/03/18	0	0.00	1	11.25	11.30	-1	9,784	-0.01%
2019/03/15	7	11.22	0	0.00	11.20	7	9,815	0.07%
2019/03/14	2	11.20	20	11.25	11.15	-18	9,853	-0.18%
2019/03/13	0	0.00	2	11.35	11.30	-2	10,090	-0.02%
2019/03/12	0	0.00	7	11.20	11.30	-7	10,076	-0.07%
2019/03/11	0	0.00	2	11.10	11.15	-2	10,121	-0.02%
2019/03/08	1	10.90	5	10.95	10.90	-4	10,348	-0.04%
2019/03/06	0	0.00	70	11.00	10.95	-70	10,985	-0.64%
2019/03/04	0	0.00	2	11.10	11.05	-2	11,899	-0.02%
2019/02/26	5	11.10	0	0.00	10.95	5	13,356	0.04%
2019/02/25	6	11.06	0	0.00	11.05	6	13,335	0.04%
2019/02/20	0	0.00	50	11.15	11.15	-50	13,304	-0.38%
2019/02/19	6	11.25	27	11.20	11.15	-21	13,294	-0.16%
2019/02/18	2	10.75	25	10.88	10.95	-23	13,089	-0.18%
2019/02/15	25	10.70	10	10.75	10.70	15	13,084	0.11%
2019/02/14	1	10.90	0	0.00	10.85	1	13,216	0.01%
2019/02/13	0	0.00	25	10.84	10.90	-25	13,218	-0.19%
2019/02/12	12	10.63	5	10.70	10.65	7	13,113	0.05%
2019/02/11	2	10.70	0	0.00	10.60	2	13,051	0.02%
2019/01/28	0	0.00	7	10.75	10.75	-7	13,159	-0.05%
2019/01/25	0	0.00	2	10.60	10.60	-2	13,307	-0.02%
2019/01/23	0	0.00	10	10.60	10.60	-10	13,465	-0.07%
2019/01/22	25	10.61	0	0.00	10.60	25	13,503	0.19%
2019/01/21	5	10.80	30	10.90	10.80	-25	13,520	-0.18%
2019/01/17	5	10.65	0	0.00	10.65	5	14,270	0.04%
2019/01/14	20	10.60	0	0.00	10.60	20	14,566	0.14%
2019/01/09	0	0.00	1	10.90	11.00	-1	14,981	-0.01%
2019/01/08	1	10.80	0	0.00	10.70	1	14,980	0.01%
2019/01/07	0	0.00	20	10.80	10.85	-20	15,011	-0.13%
2019/01/04	0	0.00	1	10.45	10.45	-1	15,213	-0.01%
2019/01/03	10	10.60	0	0.00	10.65	10	15,562	0.06%
2018/12/25	20	11.15	1	11.25	11.15	19	15,701	0.12%
2018/12/24	0	0.00	5	11.35	11.40	-5	15,815	-0.03%
2018/12/13	35	11.66	5	11.75	11.75	30	17,125	0.18%
2018/12/12	1	11.85	7	11.92	11.90	-6	16,952	-0.04%
2018/12/10	5	11.75	0	0.00	11.75	5	16,897	0.03%
2018/12/07	0	0.00	30	11.95	11.95	-30	16,920	-0.18%
2018/12/06	31	11.76	0	0.00	11.75	31	16,849	0.18%
2018/12/04	5	12.00	5	12.10	12.15	0	16,606	0.00%
2018/12/03	0	0.00	27	12.10	12.10	-27	16,448	-0.16%
2018/11/30	5	11.95	0	0.00	11.95	5	16,180	0.03%
2018/11/29	5	11.85	0.1	11.90	11.85	4.9	16,027	0.03%
2018/11/27	5	11.85	34	11.89	11.90	-29	16,198	-0.18%
2018/11/26	69	12.08	77	12.27	12.00	-8	15,835	-0.05%
2018/11/21	5	11.20	0	0.00	11.20	5	14,437	0.03%
2018/11/20	5	11.25	0	0.00	11.25	5	14,461	0.03%
2018/11/19	1	11.35	0	0.00	11.35	1	14,546	0.01%
2018/11/15	0	0.00	22	11.31	11.40	-22	15,227	-0.14%
2018/11/14	20	11.05	1	11.10	11.00	19	15,130	0.13%
2018/11/13	2	10.95	40	10.80	11.15	-38	15,201	-0.25%
2018/11/08	1	11.65	1	11.60	11.50	0	15,346	0.00%
2018/11/07	1	11.45	1	11.55	11.55	0	15,540	0.00%
2018/11/05	0	0.00	1	11.15	11.20	-1	15,742	-0.01%
2018/11/01	0	0.00	50	11.35	11.40	-50	16,125	-0.31%
2018/10/31	1	11.35	0	0.00	11.30	1	16,082	0.01%
2018/10/30	20	11.10	1	11.15	11.20	19	16,103	0.12%
2018/10/26	54	11.25	1	10.95	11.15	53	16,500	0.32%
2018/10/25	32	11.29	0	0.00	10.90	32	16,624	0.19%
2018/10/24	0	0.00	1	11.70	11.65	-1	16,833	-0.01%
2018/10/23	5	11.95	0	0.00	11.75	5	16,980	0.03%
2018/10/22	30	12.00	0	0.00	12.15	30	17,275	0.17%
2018/10/19	16	11.77	15	12.00	12.00	1	17,536	0.01%
2018/10/16	100	12.90	0	0.00	12.70	100	18,763	0.53%
2018/10/15	19	12.75	0	0.00	12.75	19	18,852	0.10%
2018/10/12	0	0.00	2	12.80	12.90	-2	18,899	-0.01%
2018/10/11	95	12.88	8	12.76	12.55	87	18,787	0.46%
2018/10/05	20	13.45	0	0.00	13.50	20	18,269	0.11%
2018/09/28	1	13.85	1	13.95	13.95	0	17,999	0.00%
2018/09/27	16	14.05	11	14.09	13.95	5	17,897	0.03%
2018/09/26	2	13.78	3	13.75	13.80	-1	17,415	-0.01%
2018/09/25	0	0.00	62	13.88	13.70	-62	17,393	-0.36%
2018/09/21	0	0.00	5	13.65	13.65	-5	17,025	-0.03%
2018/09/13	0	0.00	62	13.40	13.45	-62	17,371	-0.36%
2018/09/12	5	13.35	1	13.20	13.20	4	17,357	0.02%
2018/09/11	5	13.25	0	0.00	13.30	5	17,591	0.03%
2018/09/10	30	13.30	0	0.00	13.20	30	17,817	0.17%
2018/09/03	30	13.40	120	13.40	13.35	-90	18,035	-0.50%	大賣/
2018/08/31	0	0.00	3	14.33	14.20	-3	17,430	-0.02%
2018/08/29	0.1	14.15	0	0.00	14.15	0.1	17,514	0.00%
2018/08/27	0	0.00	6	14.15	14.20	-6	17,681	-0.03%
2018/08/24	0.1	14.10	0	0.00	14.10	0.1	17,750	0.00%
2018/08/22	2	14.45	17	14.43	14.35	-15	17,973	-0.08%
2018/08/21	0	0.00	1	14.10	14.15	-1	17,643	-0.01%
2018/08/20	0	0.00	63	14.05	14.00	-63	17,768	-0.35%
2018/08/17	0	0.00	5	14.00	13.95	-5	17,942	-0.03%
2018/08/14	0	0.00	5	13.88	13.95	-5	20,082	-0.02%
2018/08/13	5	13.55	1	13.55	13.40	4	21,026	0.02%
2018/08/08	2	14.30	18	14.23	14.25	-16	26,233	-0.06%
2018/08/07	2	14.05	0	0.00	14.05	2	25,842	0.01%
2018/08/03	5	14.00	5	14.15	14.00	0	26,071	0.00%
2018/08/02	0.1	13.90	6	13.93	13.90	-5.9	25,905	-0.02%
2018/08/01	0	0.00	12.1	14.16	14.15	-12.1	25,705	-0.05%
2018/07/31	0	0.00	4	14.04	14.10	-4	25,588	-0.02%
2018/07/30	10	13.82	2	13.68	13.70	8	24,900	0.03%
2018/07/27	0	0.00	6	13.86	13.90	-6	24,803	-0.02%
2018/07/26	13	13.70	1	13.75	13.70	12	24,457	0.05%
2018/07/25	0	0.00	1.1	13.50	13.50	-1.1	24,183	0.00%
2018/07/24	1	13.35	21	13.40	13.45	-20	24,084	-0.08%
2018/07/23	5	13.64	284.1	13.61	13.60	-279.1	23,675	-1.18%	大賣/鉅額交易
2018/07/19	4	12.94	0.1	12.90	12.85	3.9	22,868	0.02%
2018/07/18	0	0.00	31	12.85	12.90	-31	22,965	-0.13%
2018/07/17	30	12.65	15	12.65	12.65	15	22,942	0.07%
2018/07/16	8	12.90	0	0.00	12.75	8	23,027	0.03%
2018/07/10	2	12.85	31	12.85	12.90	-29	24,766	-0.12%
2018/07/06	50	12.65	0	0.00	12.45	50	24,825	0.20%
2018/07/05	2	12.65	0	0.00	12.60	2	24,845	0.01%
2018/07/04	30	12.65	20	12.85	12.60	10	24,938	0.04%
2018/07/03	22	12.66	0	0.00	12.60	22	24,933	0.09%
2018/07/02	3	12.95	0	0.00	12.85	3	24,901	0.01%
2018/06/29	1	12.95	50	12.90	13.00	-49	25,090	-0.20%
2018/06/28	0	0.00	3	12.93	12.85	-3	25,274	-0.01%
2018/06/26	0	0.00	5	12.61	12.60	-5	24,983	-0.02%
2018/06/25	100	12.95	0	0.00	12.85	100	24,877	0.40%
2018/06/22	0.4	12.90	4	12.86	12.95	-3.7	24,964	-0.01%
2018/06/21	0	0.00	1	13.10	12.95	-1	25,038	0.00%
2018/06/20	74	12.81	0	0.00	12.85	74	25,306	0.29%
2018/06/15	21	13.30	0	0.00	13.30	21	25,222	0.08%
2018/06/14	0	0.00	21	13.64	13.50	-21	25,315	-0.08%
2018/06/12	0	0.00	5	13.45	13.30	-5	25,052	-0.02%
2018/06/11	120	13.44	1	13.50	13.45	119	24,972	0.48%	大買/鉅額交易
2018/06/06	0	0.00	5	13.60	13.55	-5	25,141	-0.02%
2018/06/05	0	0.00	5	13.65	13.50	-5	25,057	-0.02%
2018/06/04	5	13.80	2	13.68	13.70	3	25,053	0.01%
2018/05/31	60	13.60	62	13.68	13.80	-2	25,265	-0.01%
2018/05/30	50	13.42	30	13.45	13.45	20	25,469	0.08%
2018/05/29	1	13.70	0	0.00	13.65	1	25,597	0.00%
2018/05/28	0	0.00	2	13.60	13.55	-2	26,026	-0.01%
2018/05/25	17	13.75	6	13.65	13.65	11	27,923	0.04%
2018/05/24	23	14.00	41	13.85	13.85	-18	27,757	-0.06%
2018/05/23	158	14.28	106	14.30	14.10	52	27,518	0.19%	大買/大賣/
2018/05/22	137	14.24	134	14.35	14.10	3	26,408	0.01%	大買/大賣/
2018/05/21	240	14.51	185	14.53	14.40	55	25,899	0.21%	大買/大賣/
2018/05/18	149	14.33	50	14.66	14.75	99	24,969	0.40%	大買/
2018/05/17	21	13.47	67	13.48	13.45	-46	21,321	-0.22%
2018/05/15	0	0.00	1	13.00	12.85	-1	20,689	0.00%
2018/05/14	13	13.00	24	13.01	13.00	-11	22,081	-0.05%
2018/05/11	1	13.10	0	0.00	13.05	1	22,326	0.00%
2018/05/10	0	0.00	6	12.93	12.95	-6	22,365	-0.03%
2018/05/09	10	12.84	0	0.00	12.80	10	23,291	0.04%
2018/05/08	0	0.00	2	12.90	12.95	-2	23,934	-0.01%
2018/05/03	2	12.75	5	12.85	12.75	-3	25,345	-0.01%
2018/05/02	2	12.95	0	0.00	12.90	2	25,762	0.01%
2018/04/30	1	13.00	5	13.06	13.05	-4	25,993	-0.02%
2018/04/27	2	12.95	0	0.00	12.95	2	26,210	0.01%
2018/04/26	4	13.05	5	12.95	13.05	-1	26,556	0.00%
2018/04/25	1	12.80	0	0.00	12.90	1	26,713	0.00%
2018/04/23	23	13.09	0	0.00	12.90	23	27,672	0.08%
2018/04/20	1	12.95	2	13.00	13.00	-1	28,240	0.00%
2018/04/18	23	12.97	0	0.00	12.85	23	29,886	0.08%
2018/04/17	3	12.97	2	12.98	12.80	1	30,253	0.00%
2018/04/16	3	13.22	12	13.39	13.20	-9	31,571	-0.03%
2018/04/13	0	0.00	4	12.85	12.85	-4	32,150	-0.01%
2018/04/11	10	12.93	10	12.93	12.90	0	32,754	0.00%
2018/04/10	0	0.00	34	12.67	12.80	-34	33,178	-0.10%
2018/04/09	20	12.65	15	12.60	12.60	5	34,917	0.01%
2018/04/03	0	0.00	20	12.65	12.65	-20	35,076	-0.06%
2018/04/02	0	0.00	10	12.75	12.85	-10	35,599	-0.03%
2018/03/31	25	12.55	10	12.55	12.55	15	35,928	0.04%
2018/03/30	3	12.50	0	0.00	12.40	3	36,992	0.01%
2018/03/29	0	0.00	35	12.46	12.55	-35	37,583	-0.09%
2018/03/23	22	12.62	0	0.00	12.55	22	38,643	0.06%
2018/03/22	10	12.93	11	13.10	12.90	-1	38,762	0.00%
2018/03/21	10	13.05	6	13.15	12.95	4	39,054	0.01%
2018/03/20	5	12.75	12	13.01	12.95	-7	39,650	-0.02%
2018/03/19	10	12.88	0	0.00	12.85	10	39,952	0.03%
2018/03/15	0	0.00	2	13.00	13.00	-2	41,680	0.00%
2018/03/14	3	12.95	5	13.05	12.95	-2	42,253	0.00%
2018/03/13	2	12.90	0	0.00	12.85	2	42,959	0.00%
2018/03/12	4	12.95	10	13.03	12.95	-6	44,768	-0.01%
2018/03/07	6	12.80	0	0.00	12.70	6	49,460	0.01%
2018/03/06	10	12.86	2	12.90	12.80	8	53,034	0.02%
2018/03/05	5	13.00	2	13.00	12.80	3	56,286	0.01%
2018/03/02	5	13.15	5	13.20	13.35	0	58,013	0.00%
2018/03/01	79	13.08	21	13.15	13.10	58	60,545	0.10%
2018/02/27	68	13.84	177	13.57	13.45	-109	60,173	-0.18%	大賣/鉅額交易
2018/02/26	0	0.00	3	14.55	14.60	-3	58,898	-0.01%
2018/02/23	0	0.00	30	14.63	14.55	-30	58,997	-0.05%
2018/02/22	16	14.11	15	14.22	14.20	1	59,179	0.00%
2018/02/21	13	14.12	25	14.35	14.30	-12	59,466	-0.02%
2018/02/12	15	13.95	0	0.00	13.90	15	59,421	0.03%
2018/02/09	31	13.41	34	13.61	13.85	-3	59,429	-0.01%
2018/02/08	56	14.36	20	14.35	14.25	36	59,163	0.06%
2018/02/07	25	14.46	65	14.45	14.35	-40	59,225	-0.07%
2018/02/06	137	14.33	54	13.84	13.85	83	59,733	0.14%	大買/
2018/02/05	26	14.95	11	15.12	15.10	15	61,025	0.02%
2018/02/02	15	15.43	11	15.51	15.45	4	60,847	0.01%
2018/02/01	25	15.55	66	15.52	15.50	-41	60,691	-0.07%
2018/01/31	81	14.81	80	14.96	15.25	1	59,865	0.00%
2018/01/30	29	15.20	40	15.10	15.10	-11	59,446	-0.02%
2018/01/29	5	15.46	0	0.00	15.50	5	59,258	0.01%
2018/01/26	12	15.47	1	15.45	15.45	11	58,713	0.02%
2018/01/25	61	15.55	65	15.69	15.50	-4	58,434	-0.01%
2018/01/24	12	15.53	75	15.52	15.45	-63	58,102	-0.11%
2018/01/23	2	15.60	0	0.00	15.50	2	58,144	0.00%
2018/01/22	16	15.54	156	15.55	15.70	-140	58,547	-0.24%	大賣/鉅額交易
2018/01/19	7	15.46	124	15.47	15.55	-117	58,402	-0.20%	大賣/鉅額交易
2018/01/18	20	15.65	2	15.75	15.55	18	57,928	0.03%
2018/01/17	52	15.71	155	15.74	15.65	-103	57,672	-0.18%	大賣/鉅額交易
2018/01/16	14	15.95	72	16.03	15.95	-58	57,114	-0.10%
2018/01/15	26	16.19	0	0.00	16.20	26	56,860	0.05%
2018/01/12	314	16.12	4	16.16	16.15	310	56,332	0.55%	大買/鉅額交易
2018/01/11	73	16.07	5	16.20	15.90	68	55,148	0.12%
2018/01/10	46	16.02	34	16.01	16.15	12	54,748	0.02%
2018/01/09	136	15.97	18	16.00	15.90	118	53,388	0.22%	大買/鉅額交易
2018/01/08	23	15.70	6	15.69	15.65	17	52,414	0.03%
2018/01/05	46	15.60	6	15.73	15.50	40	52,302	0.08%
2018/01/04	53	15.45	53	15.55	15.65	0	52,143	0.00%
2018/01/03	57	15.87	67	15.67	15.70	-10	51,762	-0.02%
2018/01/02	51	15.30	3	15.35	15.40	48	50,516	0.10%