中石化 (1314)-凱基-內湖券商分點個股進出

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
10.15
漲跌
--
漲幅
0.00%
成交量
14,386張
產業
上市塑膠類股
1164人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中石化 (1314)籌碼相關－凱基-內湖券商分點個股進出

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

凱基-內湖券商分點個股進出
凱基-內湖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
2024/05/21	0	0.00	5	10.20	10.15	-5	31,336	-0.02%
2024/05/20	0	0.00	2	10.45	10.40	-2	31,085	-0.01%
2024/05/17	4	10.63	2	10.75	10.45	2	30,892	0.01%
2024/05/16	0	0.00	1	10.40	10.45	-1	30,642	0.00%
2024/05/15	0	0.00	10	10.50	10.35	-10	30,412	-0.03%
2024/05/14	0	0.00	1	10.50	10.55	-1	30,138	0.00%
2024/05/13	11	10.57	0	0.00	10.50	11	29,884	0.04%
2024/05/10	10.1	10.40	0	0.00	10.35	10.1	29,491	0.03%
2024/05/09	4	10.63	2	10.45	10.35	2	29,089	0.01%
2024/05/08	0.1	10.65	5	10.60	10.60	-4.9	28,497	-0.02%
2024/05/07	0	0.00	9	10.91	10.90	-9	27,661	-0.03%
2024/05/06	3	11.25	5	11.41	11.25	-2	26,589	-0.01%
2024/05/03	21	11.28	10	11.29	11.35	11	25,824	0.04%
2024/05/02	29	11.57	192.7	11.54	11.45	-163.7	24,542	-0.67%	大賣/鉅額交易
2024/04/30	163	11.22	23	11.15	11.25	140	21,584	0.65%	大買/鉅額交易
2024/04/29	67	10.86	43.2	10.73	11.25	23.8	18,408	0.13%
2024/04/26	0	0.00	20.1	10.25	10.25	-20.1	15,353	-0.13%
2024/04/23	10	10.10	0	0.00	10.25	10	14,496	0.07%
2024/04/22	12	10.32	27.6	10.09	10.20	-15.6	14,206	-0.11%
2024/04/19	22	9.94	2	9.89	9.81	20	12,432	0.16%
2024/04/18	0	0.00	0.2	9.89	9.93	-0.2	11,877	0.00%
2024/04/15	2	9.86	0	0.00	9.66	2	11,320	0.02%
2024/04/11	0	0.00	2	9.92	9.67	-2	10,934	-0.02%
2024/04/09	2	9.90	4	9.93	9.82	-2	10,542	-0.02%
2024/04/02	0	9.60	0	0.00	9.60	0	9,463	0.00%
2024/03/29	0	0.00	1	9.41	9.39	-1	9,217	-0.01%
2024/03/28	0	0.00	3	9.52	9.43	-3	9,329	-0.03%
2024/03/27	5	9.59	2	9.56	9.57	3	9,510	0.03%
2024/03/26	0	0.00	10	9.45	9.36	-10	9,929	-0.10%
2024/03/22	0	0.00	207	9.38	9.41	-207	9,917	-2.09%	大賣/鉅額交易
2024/03/14	0	0.00	0.7	9.20	9.20	-0.7	9,852	-0.01%
2024/03/13	0	0.00	2	9.20	9.20	-2	9,771	-0.02%
2024/03/08	0	0.00	5	9.19	9.19	-5	9,697	-0.05%
2024/03/07	2	9.21	4	9.25	9.24	-2	9,577	-0.02%
2024/03/06	2	9.30	0	0.00	9.30	2	9,416	0.02%
2024/03/05	207	9.31	0	0.00	9.30	207	9,397	2.20%	大買/鉅額交易
2024/03/04	2	9.31	0	0.00	9.32	2	9,395	0.02%
2024/02/29	3	9.40	0	0.00	9.40	3	9,272	0.03%
2024/02/26	0	9.49	0	0.00	9.49	0	9,101	0.00%
2024/02/22	1	9.53	0	0.00	9.51	1	9,048	0.01%
2024/02/21	2	9.59	0	0.00	9.56	2	9,073	0.02%
2024/02/19	0	0.00	0.2	9.77	9.78	-0.2	9,038	0.00%
2024/02/05	0	0.00	10	9.34	9.39	-10	8,913	-0.11%
2024/02/02	2	9.41	0	0.00	9.41	2	8,973	0.02%
2024/01/30	0	0.00	0	9.52	9.45	0	9,609	0.00%
2024/01/29	0	0.00	200	9.56	9.57	-200	9,692	-2.06%	大賣/鉅額交易
2024/01/26	10	9.58	0	0.00	9.52	10	9,815	0.10%
2024/01/24	1	9.44	0	0.00	9.44	1	10,344	0.01%
2024/01/17	202	9.23	10	9.37	9.25	192	10,910	1.76%	大買/鉅額交易
2024/01/11	1	9.76	0	0.00	9.76	1	11,221	0.01%
2024/01/08	0	0.00	4	10.00	10.00	-4	14,313	-0.03%
2024/01/02	0	0.00	2.2	9.74	9.73	-2.2	15,108	-0.01%
2023/12/28	2	9.80	0	0.00	9.77	2	15,163	0.01%
2023/12/22	11	9.79	0	0.00	9.77	11	14,922	0.07%
2023/12/21	3	10.02	0.2	10.10	9.99	2.8	14,589	0.02%
2023/12/19	1	9.73	0	0.00	9.74	1	13,813	0.01%
2023/12/18	1	9.79	0	0.00	9.78	1	13,832	0.01%
2023/12/15	0	0.00	3	9.85	9.84	-3	13,792	-0.02%
2023/12/14	1	9.75	3	9.85	9.76	-2	13,660	-0.01%
2023/12/13	3	9.83	0	0.00	9.80	3	13,588	0.02%
2023/12/11	1	9.63	0	0.00	9.66	1	13,661	0.01%
2023/12/08	10	9.68	0	0.00	9.68	10	13,804	0.07%
2023/12/07	4	9.67	0	0.00	9.67	4	13,857	0.03%
2023/12/05	1	9.76	0	0.00	9.74	1	13,759	0.01%
2023/12/01	1	9.82	0	0.00	9.80	1	13,698	0.01%
2023/11/30	2	9.82	0	0.00	9.81	2	13,744	0.01%
2023/11/29	1	9.92	0	0.00	9.86	1	13,876	0.01%
2023/11/28	0	0.00	2	9.86	9.95	-2	13,877	-0.01%
2023/11/20	1	10.00	0	0.00	9.90	1	13,768	0.01%
2023/11/10	1	9.71	0	0.00	9.71	1	13,518	0.01%
2023/11/09	3.8	9.78	0	0.00	9.74	3.8	13,439	0.03%
2023/11/08	0.5	10.07	0	0.00	10.05	0.5	13,084	0.00%
2023/11/02	5.3	10.30	0	0.00	10.25	5.3	12,764	0.04%
2023/11/01	0	0.00	5	10.30	10.30	-5	12,708	-0.04%
2023/10/27	0	0.00	1	10.20	10.15	-1	12,936	-0.01%
2023/10/24	1	10.20	0	0.00	10.20	1	12,889	0.01%
2023/10/18	0.1	10.05	0	0.00	10.20	0.1	12,125	0.00%
2023/10/16	9	10.51	15	10.45	10.35	-6	10,909	-0.05%
2023/10/13	8.9	10.07	0.4	10.00	10.05	8.5	8,899	0.10%
2023/10/12	0	0.00	22	9.44	9.60	-22	7,766	-0.28%
2023/10/11	0	0.00	1	9.38	9.34	-1	7,679	-0.01%
2023/10/04	21	9.33	0	0.00	9.29	21	7,893	0.27%
2023/09/22	2	9.47	0	0.00	9.47	2	8,429	0.02%
2023/09/18	1	9.71	0	0.00	9.70	1	8,476	0.01%
2023/09/15	0	0.00	3	9.85	9.73	-3	8,498	-0.04%
2023/09/14	1	9.80	0	0.00	9.78	1	8,353	0.01%
2023/09/13	0	0.00	0.2	9.74	9.70	-0.2	8,177	0.00%
2023/09/04	2	9.65	0	0.00	9.69	2	8,381	0.02%
2023/09/01	0	0.00	0.2	9.59	9.54	-0.2	8,294	0.00%
2023/08/31	0	0.00	3.8	9.47	9.44	-3.8	8,428	-0.04%
2023/08/24	0	0.00	10	9.27	9.27	-10	8,986	-0.11%
2023/08/16	2	9.21	0	0.00	9.21	2	9,236	0.02%
2023/08/11	0	0.00	4	9.46	9.45	-4	9,322	-0.04%
2023/08/10	2	9.42	0	0.00	9.41	2	9,367	0.02%
2023/08/08	2	9.55	0	0.00	9.56	2	9,534	0.02%
2023/08/02	1	9.79	20	9.74	9.66	-19	9,483	-0.20%
2023/08/01	1.2	9.41	0	0.00	9.42	1.2	8,810	0.01%
2023/07/31	5	9.41	0	0.00	9.39	5	8,821	0.06%
2023/07/28	1	9.41	0	0.00	9.38	1	8,745	0.01%
2023/07/27	0	0.00	0.2	9.50	9.49	-0.2	8,795	0.00%
2023/07/26	0	0.00	1	9.26	9.26	-1	8,797	-0.01%
2023/07/25	0	0.00	10	9.23	9.25	-10	8,820	-0.11%
2023/07/24	0	0.00	10	9.27	9.26	-10	8,737	-0.11%
2023/07/21	0	0.00	3	9.39	9.39	-3	8,746	-0.03%
2023/07/20	6	9.36	0	0.00	9.36	6	9,091	0.07%
2023/07/19	2	9.31	0	0.00	9.31	2	9,117	0.02%
2023/07/17	0	0.00	2	9.40	9.39	-2	9,290	-0.02%
2023/07/13	15	9.33	0	0.00	9.35	15	9,296	0.16%
2023/07/12	3	9.53	0	0.00	9.45	3	9,254	0.03%
2023/07/10	1	9.52	0	0.00	9.57	1	9,706	0.01%
2023/07/07	22	9.55	0	0.00	9.52	22	9,770	0.23%
2023/07/04	5	9.74	0	0.00	9.73	5	9,583	0.05%
2023/06/27	2	9.83	0	0.00	9.78	2	9,351	0.02%
2023/06/19	0	0.00	2.2	9.87	9.87	-2.2	9,301	-0.02%
2023/06/14	0	0.00	2	9.84	9.83	-2	9,287	-0.02%
2023/06/12	1	9.87	1	9.96	9.89	0	9,492	0.00%
2023/06/08	1	9.97	0	0.00	9.98	1	9,635	0.01%
2023/06/07	0	0.00	1	10.00	9.99	-1	9,656	-0.01%
2023/05/29	0	0.00	1	9.73	9.72	-1	9,163	-0.01%
2023/05/22	1	9.78	0	0.00	9.77	1	9,250	0.01%
2023/05/19	1	9.80	0	0.00	9.77	1	9,235	0.01%
2023/05/12	1	9.75	0	0.00	9.71	1	9,009	0.01%
2023/05/11	1	9.75	0	0.00	9.75	1	8,916	0.01%
2023/05/02	2	10.13	7	10.07	10.05	-5	8,741	-0.06%
2023/04/25	1	10.20	0	0.00	10.10	1	8,559	0.01%
2023/04/17	0	0.00	1	10.15	10.10	-1	7,763	-0.01%
2023/03/31	0	0.00	20	9.89	9.85	-20	6,890	-0.29%
2023/03/30	0.5	9.90	0	0.00	9.87	0.5	6,899	0.01%
2023/03/27	1	9.96	2	9.97	9.92	-1	7,036	-0.01%
2023/03/16	0	0.00	18	9.90	9.71	-18	7,200	-0.25%
2023/03/15	1	9.95	0	0.00	9.91	1	7,082	0.01%
2023/03/13	1	9.96	0	0.00	10.10	1	6,910	0.01%
2023/02/24	1	10.25	0	0.00	10.20	1	7,750	0.01%
2023/02/21	1	10.35	0	0.00	10.35	1	7,590	0.01%
2023/02/15	1	10.20	0	0.00	10.15	1	7,549	0.01%
2023/02/07	0	0.00	1	10.30	10.35	-1	7,477	-0.01%
2023/02/03	0	0.00	9	10.21	10.25	-9	7,433	-0.12%
2023/02/02	0	0.00	1	10.25	10.25	-1	7,405	-0.01%
2023/01/31	0	0.00	7	10.12	10.10	-7	7,305	-0.10%
2023/01/30	1	10.00	0	0.00	10.05	1	7,209	0.01%
2023/01/17	0	0.00	1	9.92	9.94	-1	7,126	-0.01%
2023/01/16	1	9.90	8	9.92	9.91	-7	7,146	-0.10%
2023/01/13	1	9.92	0	0.00	9.92	1	7,140	0.01%
2023/01/12	1	9.96	0	0.00	9.96	1	7,156	0.01%
2023/01/10	2	10.05	5	10.10	10.10	-3	7,213	-0.04%
2022/12/26	5	10.00	0	0.00	10.00	5	7,463	0.07%
2022/12/21	0.1	9.85	4	9.75	9.72	-3.9	7,623	-0.05%
2022/12/13	0.2	10.05	5	10.05	10.00	-4.8	7,665	-0.06%
2022/12/09	0	0.00	5	10.05	10.10	-5	7,653	-0.07%
2022/12/08	0	0.00	5	10.05	9.99	-5	7,581	-0.07%
2022/12/06	2	10.13	0	0.00	10.10	2	7,540	0.03%
2022/12/05	0	0.00	0.2	10.45	10.25	-0.2	7,512	0.00%
2022/12/02	0	0.00	0.1	10.25	10.25	-0.1	7,473	0.00%
2022/12/01	8	10.15	0	0.00	10.15	8	7,517	0.11%
2022/11/30	11	10.58	12.4	10.47	10.40	-1.4	7,233	-0.02%
2022/11/29	10	10.30	3.6	10.08	10.25	6.4	6,565	0.10%
2022/11/18	0.2	9.87	0	0.00	9.78	0.2	9,036	0.00%
2022/11/15	0	0.00	0.2	9.88	9.89	-0.2	9,816	0.00%
2022/11/09	0	0.00	5	9.67	9.72	-5	9,980	-0.05%
2022/10/27	0	0.00	15	9.41	9.45	-15	10,323	-0.15%
2022/10/19	10	9.29	10	9.39	9.19	0	10,611	0.00%
2022/10/18	0	0.00	25	9.26	9.28	-25	10,650	-0.23%
2022/10/13	10	9.04	0	0.00	9.03	10	10,789	0.09%
2022/10/04	0	0.00	12	9.67	9.71	-12	11,268	-0.11%
2022/10/03	2	9.57	0	0.00	9.54	2	11,292	0.02%
2022/09/29	1	9.43	0	0.00	9.45	1	11,389	0.01%
2022/09/28	2	9.26	0	0.00	9.10	2	11,416	0.02%
2022/09/26	30	9.64	0	0.00	9.41	30	11,482	0.26%
2022/09/23	2	9.89	0	0.00	9.85	2	11,621	0.02%
2022/09/21	17	9.97	0	0.00	9.97	17	11,881	0.14%
2022/09/19	4	10.03	0	10.15	10.00	4	12,061	0.03%
2022/09/14	0	0.00	15	10.10	10.05	-15	12,823	-0.12%
2022/09/08	1	10.10	0	0.00	10.15	1	13,427	0.01%
2022/09/07	1	10.00	0	0.00	9.96	1	13,526	0.01%
2022/09/06	9	10.09	8	10.20	10.00	1	13,541	0.01%
2022/09/05	1	10.10	0	0.00	10.05	1	13,649	0.01%
2022/09/02	1	10.15	0	0.00	10.10	1	13,751	0.01%
2022/09/01	15	10.25	15	10.35	10.25	0	13,689	0.00%
2022/08/30	1	10.30	1	10.30	10.35	0	13,560	0.00%
2022/08/29	11	10.25	0	0.00	10.35	11	13,427	0.08%
2022/08/26	1	10.55	0	0.00	10.60	1	13,328	0.01%
2022/08/25	86	10.76	66	10.95	10.70	20	13,092	0.15%
2022/08/24	0	0.00	9	10.93	11.10	-9	11,384	-0.08%
2022/08/17	0	0.00	7	10.41	10.40	-7	10,713	-0.07%
2022/08/12	2	10.28	0	0.00	10.25	2	10,655	0.02%
2022/08/10	0	0.00	10	10.10	10.15	-10	10,846	-0.09%
2022/08/09	1	10.05	0	0.00	10.10	1	10,909	0.01%
2022/08/05	2.5	10.00	0	0.00	10.05	2.5	11,089	0.02%
2022/08/04	2	9.81	0	0.00	9.94	2	11,404	0.02%
2022/08/03	1	10.05	0	0.00	10.00	1	11,447	0.01%
2022/07/25	0	0.00	3	10.15	10.20	-3	12,486	-0.02%
2022/07/21	0.3	10.10	0	0.00	10.10	0.3	12,831	0.00%
2022/07/19	0	0.00	15	9.90	10.10	-15	13,239	-0.11%
2022/07/14	0	0.00	5	9.60	9.60	-5	14,237	-0.04%
2022/07/13	0	0.00	5	9.21	9.31	-5	14,311	-0.03%
2022/07/12	13	8.99	0	0.00	9.00	13	14,815	0.09%
2022/07/07	10	9.15	5	9.19	9.33	5	16,064	0.03%
2022/07/05	0	0.00	10	9.34	9.47	-10	18,025	-0.06%
2022/07/01	11	9.30	3	9.29	9.08	8	25,119	0.03%
2022/06/30	45	9.74	0	0.00	9.60	45	33,400	0.13%
2022/06/28	0	0.00	2	10.00	10.05	-2	36,226	-0.01%
2022/06/27	5	9.95	1	9.94	10.00	4	36,209	0.01%
2022/06/24	1	10.15	43	10.15	10.05	-42	36,091	-0.12%
2022/06/23	4.3	10.00	0.7	10.00	10.00	3.6	35,920	0.01%
2022/06/22	2	10.20	0	0.00	10.15	2	35,697	0.01%
2022/06/21	1	10.40	0	0.00	10.50	1	35,509	0.00%
2022/06/20	34	10.72	3	10.60	10.45	31	35,459	0.09%
2022/06/17	4	10.96	0	0.00	10.90	4	35,335	0.01%
2022/06/16	0	0.00	4	11.20	11.05	-4	35,304	-0.01%
2022/06/14	0	0.00	2	11.05	11.05	-2	35,358	-0.01%
2022/06/13	1	11.00	0	0.00	11.05	1	35,334	0.00%
2022/06/10	0	0.00	0.3	11.25	11.25	-0.3	35,315	0.00%
2022/06/08	0	0.00	4	11.25	11.20	-4	35,269	-0.01%
2022/06/06	0	0.00	1	11.25	11.20	-1	35,401	0.00%
2022/05/27	1	11.05	0	0.00	11.05	1	36,718	0.00%
2022/05/26	0	0.00	0.5	11.00	10.95	-0.5	36,846	0.00%
2022/05/20	0.5	11.00	0	0.00	10.95	0.5	37,505	0.00%
2022/05/19	2	10.85	0	0.00	10.95	2	37,508	0.01%
2022/05/17	0	0.00	25	10.85	10.85	-25	37,413	-0.07%
2022/05/16	3	10.80	0	0.00	10.70	3	37,443	0.01%
2022/05/13	24	10.71	20	10.80	10.70	4	37,524	0.01%
2022/05/12	20	10.75	0	0.00	10.55	20	37,684	0.05%
2022/05/11	0	11.10	0	0.00	11.00	0	37,397	0.00%
2022/05/10	1	11.00	20	11.00	11.00	-19	37,321	-0.05%
2022/05/09	21	11.20	2	11.05	11.05	19	37,168	0.05%
2022/05/06	0	0.00	1	11.65	11.65	-1	36,654	0.00%
2022/05/03	15	11.70	2	11.70	11.75	13	37,122	0.04%
2022/04/29	1	11.90	0	0.00	11.80	1	37,366	0.00%
2022/04/28	0	0.00	15	11.85	11.80	-15	37,477	-0.04%
2022/04/27	0	0.00	3	11.77	11.65	-3	37,496	-0.01%
2022/04/26	10.2	11.90	0	0.00	11.90	10.2	37,380	0.03%
2022/04/25	4.4	11.98	1	11.95	11.95	3.4	37,312	0.01%
2022/04/22	4	12.20	0	0.00	12.20	4	37,140	0.01%
2022/04/21	9.5	12.59	16	12.35	12.40	-6.5	37,095	-0.02%
2022/04/20	10.5	12.10	0	0.00	12.10	10.5	36,661	0.03%
2022/04/18	30	11.99	14	12.14	11.95	16	36,663	0.04%
2022/04/15	12	12.33	13	12.43	12.20	-1	36,204	0.00%
2022/04/14	4	12.55	0	0.00	12.35	4	36,434	0.01%
2022/04/13	10	12.50	12	12.62	12.65	-2	36,072	-0.01%
2022/04/12	1	12.45	0	0.00	12.40	1	35,556	0.00%
2022/04/11	6	12.73	0	0.00	12.60	6	35,165	0.02%
2022/04/08	35	13.01	16	13.25	13.05	19	33,990	0.06%
2022/04/07	197	13.26	185	13.65	13.05	12	31,736	0.04%	大買/大賣/
2022/04/06	237	13.97	233	13.67	13.95	4	28,152	0.01%	大買/大賣/
2022/04/01	2	12.05	34	13.06	13.35	-32	19,894	-0.16%
2022/03/31	0	0.00	5	12.20	12.15	-5	16,983	-0.03%
2022/03/30	1	12.10	0	0.00	12.15	1	17,314	0.01%
2022/03/24	12	12.10	0	0.00	12.20	12	17,335	0.07%
2022/03/23	1	12.30	5	12.30	12.25	-4	17,355	-0.02%
2022/03/22	15	12.28	10	12.30	12.25	5	17,671	0.03%
2022/03/16	1	11.85	0	0.00	11.85	1	18,162	0.01%
2022/03/11	1	11.90	0	0.00	11.90	1	18,455	0.01%
2022/03/08	2	11.80	0	0.00	11.75	2	18,824	0.01%
2022/03/07	1	11.95	0.2	12.00	12.00	0.8	18,749	0.00%
2022/03/04	8	12.29	3	12.30	12.25	5	18,841	0.03%
2022/03/02	0	0.00	21	12.40	12.45	-21	19,204	-0.11%
2022/02/25	1	11.95	0	0.00	11.95	1	20,449	0.00%
2022/02/24	1	12.00	0	0.00	11.95	1	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	4	12.35	12.35	-4	21,768	-0.02%
2022/02/18	10	12.25	0	0.00	12.35	10	21,917	0.05%
2022/02/16	11	12.30	0	0.00	12.30	11	22,519	0.05%
2022/02/14	10	12.55	20	12.65	12.35	-10	23,948	-0.04%
2022/02/09	10	12.55	0	0.00	12.65	10	26,785	0.04%
2022/02/07	0	0.00	1	12.45	12.55	-1	27,010	0.00%
2022/01/25	4	12.11	0	0.00	12.05	4	27,135	0.01%
2022/01/24	1	12.35	0	0.00	12.35	1	26,958	0.00%
2022/01/21	0	0.00	5	12.70	12.55	-5	26,754	-0.02%
2022/01/19	10	12.85	25	12.98	12.80	-15	26,597	-0.06%
2022/01/17	0	0.00	51	12.90	12.95	-51	26,407	-0.19%
2022/01/14	2	12.80	5	12.80	12.80	-3	26,488	-0.01%
2022/01/12	0	0.00	1	12.90	12.85	-1	26,115	0.00%
2022/01/11	2	12.63	0	0.00	12.65	2	26,206	0.01%
2022/01/07	0	0.00	6.2	13.04	12.75	-6.2	26,887	-0.02%
2022/01/04	3	12.82	0	0.00	12.80	3	26,803	0.01%
2022/01/03	1	12.90	2	13.05	12.95	-1	26,778	0.00%
2021/12/30	24	13.09	31	13.14	13.15	-7	26,561	-0.03%
2021/12/29	0	0.00	8	12.82	12.85	-8	25,668	-0.03%
2021/12/28	0	0.00	8.1	12.67	12.70	-8.1	25,699	-0.03%
2021/12/24	4	12.53	5	12.51	12.45	-1	26,246	0.00%
2021/12/16	0	0.00	2	12.65	12.65	-2	29,850	-0.01%
2021/12/15	4	12.30	0	0.00	12.30	4	29,706	0.01%
2021/12/14	2	12.30	0	0.00	12.25	2	30,065	0.01%
2021/12/10	13	12.46	10	12.45	12.45	3	30,353	0.01%
2021/12/09	5	12.66	0	0.00	12.70	5	30,048	0.02%
2021/12/06	0	0.00	0.3	12.70	12.65	-0.3	30,192	0.00%
2021/12/03	10	12.75	0	0.00	12.70	10	30,222	0.03%
2021/12/02	2	12.55	0	0.00	12.55	2	30,255	0.01%
2021/12/01	6	12.70	18	12.60	12.75	-12	30,440	-0.04%
2021/11/29	1	12.85	0	0.00	12.85	1	30,331	0.00%
2021/11/26	1	13.15	0	0.00	13.10	1	30,064	0.00%
2021/11/25	0	0.00	10	13.45	13.40	-10	29,549	-0.03%
2021/11/24	20	13.55	38	13.55	13.65	-18	29,231	-0.06%
2021/11/19	5	13.35	4	13.34	13.25	1	27,874	0.00%
2021/11/18	6	12.89	1	12.90	13.15	5	27,568	0.02%
2021/11/17	8	13.08	0	0.00	13.10	8	27,110	0.03%
2021/11/15	0	0.00	10	13.30	13.05	-10	27,843	-0.04%
2021/11/12	10	13.05	10	13.10	13.10	0	28,174	0.00%
2021/11/11	1	13.35	5	13.26	13.25	-4	28,204	-0.01%
2021/11/10	7	13.28	16	13.21	13.10	-9	27,698	-0.03%
2021/11/08	10	12.60	16	12.72	12.65	-6	25,404	-0.02%
2021/11/05	5	12.37	1	12.45	12.50	4	25,329	0.02%
2021/11/03	11	12.35	15.2	12.35	12.40	-4.2	26,052	-0.02%
2021/11/02	3	12.25	0	0.00	12.15	3	26,103	0.01%
2021/10/28	0	0.00	2	12.20	12.20	-2	26,456	-0.01%
2021/10/26	0	0.00	21	12.15	12.15	-21	26,817	-0.08%
2021/10/22	22	12.33	0.1	12.15	12.15	21.9	27,297	0.08%
2021/10/19	10	12.55	16	12.53	12.55	-6	28,044	-0.02%
2021/10/18	11	12.40	1	12.55	12.60	10	28,083	0.04%
2021/10/15	5	12.05	0	0.00	12.05	5	28,389	0.02%
2021/10/14	2	12.05	0	0.00	11.95	2	28,772	0.01%
2021/10/13	15	12.05	0	0.00	12.05	15	28,850	0.05%
2021/10/12	1	12.05	0	0.00	12.10	1	29,111	0.00%
2021/10/07	5	12.45	0	0.00	12.40	5	30,239	0.02%
2021/10/05	0	0.00	16	12.26	12.45	-16	31,761	-0.05%
2021/10/04	1	12.05	0	0.00	12.15	1	31,832	0.00%
2021/10/01	3	12.48	0	0.00	12.35	3	32,110	0.01%
2021/09/30	3	12.93	3	12.80	12.90	0	32,939	0.00%
2021/09/29	6	13.32	5	13.00	13.00	1	33,708	0.00%
2021/09/28	0	0.00	10	13.18	13.30	-10	34,558	-0.03%
2021/09/27	13.3	13.13	15	13.28	13.20	-1.7	45,563	0.00%
2021/09/24	8	12.62	0	0.00	12.55	8	52,443	0.02%
2021/09/22	11	12.38	50	12.14	12.30	-39	55,051	-0.07%
2021/09/17	11	12.78	20	12.60	12.60	-9	55,419	-0.02%
2021/09/16	50	12.89	0	0.00	12.95	50	55,422	0.09%
2021/09/15	0	0.00	0.6	12.65	12.65	-0.6	55,474	0.00%
2021/09/14	0	0.00	3	12.70	12.60	-3	56,504	-0.01%
2021/09/13	0	0.00	5	12.80	12.75	-5	57,625	-0.01%
2021/09/08	1	12.10	5	12.15	12.10	-4	59,011	-0.01%
2021/09/07	0	0.00	2	12.30	12.35	-2	60,105	0.00%
2021/09/06	4	12.28	0	0.00	12.10	4	60,313	0.01%
2021/09/02	7	12.64	0	0.00	12.45	7	61,094	0.01%
2021/09/01	11	12.84	0	0.00	12.80	11	61,915	0.02%
2021/08/30	0	0.00	3	12.88	12.95	-3	63,435	0.00%
2021/08/27	10	12.70	10	12.70	12.75	0	64,408	0.00%
2021/08/26	0	0.00	2	12.65	12.60	-2	66,667	0.00%
2021/08/20	1	12.15	0	0.00	12.10	1	73,470	0.00%
2021/08/19	2	12.68	0	0.00	12.45	2	73,477	0.00%
2021/08/17	0	0.00	5	13.05	12.70	-5	75,205	-0.01%
2021/08/13	0	0.00	32	13.42	13.35	-32	76,656	-0.04%
2021/08/09	0	0.00	9	13.66	13.65	-9	82,384	-0.01%
2021/08/06	1	13.35	0	0.00	13.35	1	83,982	0.00%
2021/08/05	3	13.35	0	0.00	13.30	3	86,269	0.00%
2021/08/02	0	0.00	10	13.35	13.45	-10	95,605	-0.01%
2021/07/30	1	13.10	11	13.15	13.15	-10	99,502	-0.01%
2021/07/29	10	13.15	17	13.09	13.10	-7	101,748	-0.01%
2021/07/28	7	12.90	5	12.90	12.95	2	104,518	0.00%
2021/07/27	6	13.00	0	0.00	13.00	6	111,601	0.01%
2021/07/26	4	13.21	0	0.00	13.15	4	116,955	0.00%
2021/07/23	0	0.00	20	13.15	13.35	-20	120,870	-0.02%
2021/07/22	22	12.95	270	13.18	12.90	-248	125,034	-0.20%	大賣/鉅額交易
2021/07/21	209	13.03	4	13.05	12.85	205	127,074	0.16%	大買/鉅額交易
2021/07/20	70	13.29	2	13.30	13.30	68	127,665	0.05%
2021/07/19	3	13.55	11	13.63	13.60	-8	129,987	-0.01%
2021/07/16	9	13.57	21	13.79	13.55	-12	136,561	-0.01%
2021/07/15	100	13.45	163	13.50	13.70	-63	139,434	-0.05%	大賣/
2021/07/14	12	13.09	11	13.22	13.15	1	143,339	0.00%
2021/07/13	93	13.43	3	13.68	13.40	90	148,691	0.06%
2021/07/12	2	13.80	5	13.97	13.80	-3	151,230	0.00%
2021/07/09	7	13.79	11	13.86	13.85	-4	156,481	0.00%
2021/07/08	1	13.85	12	13.95	13.95	-11	158,400	-0.01%
2021/07/07	25	13.87	12	13.94	13.85	13	161,341	0.01%
2021/07/06	2	14.18	0	0.00	14.25	2	164,026	0.00%
2021/07/05	48	14.68	49	14.43	14.35	-1	166,066	0.00%
2021/07/02	281	15.11	220	15.55	14.55	61	165,140	0.04%	大買/大賣/
2021/07/01	130	14.70	113.3	14.75	15.30	16.7	155,173	0.01%	大買/大賣/
2021/06/30	26	13.73	19	13.83	13.95	7	147,233	0.00%
2021/06/29	6	13.73	30	13.89	13.50	-24	145,717	-0.02%
2021/06/28	1	13.50	0	0.00	13.65	1	145,011	0.00%
2021/06/25	5	13.56	2	13.70	13.55	3	144,718	0.00%
2021/06/24	0	0.00	11	13.46	13.55	-11	145,116	-0.01%
2021/06/23	54	13.41	72	13.31	13.40	-18	144,797	-0.01%
2021/06/22	19	13.26	30	13.37	13.60	-11	143,779	-0.01%
2021/06/21	25	12.77	15	12.73	12.80	10	142,781	0.01%
2021/06/18	16	13.18	5	13.30	13.15	11	142,138	0.01%
2021/06/17	1	13.45	10	13.35	13.45	-9	141,885	-0.01%
2021/06/16	11	13.55	10	13.62	13.55	1	141,898	0.00%
2021/06/15	0	0.00	1	13.45	13.30	-1	140,889	0.00%
2021/06/11	5	13.50	5	13.60	13.45	0	140,783	0.00%
2021/06/10	12	13.22	11	13.30	13.45	1	140,737	0.00%
2021/06/09	28	13.48	1	13.60	13.40	27	140,472	0.02%
2021/06/08	11	13.85	7.1	13.82	13.80	4	139,976	0.00%
2021/06/07	31	13.95	5	14.07	14.05	26	139,939	0.02%
2021/06/04	8.3	14.17	12	13.98	13.95	-3.7	139,444	0.00%
2021/06/03	5	14.42	114	14.44	14.35	-109	139,140	-0.08%	大賣/鉅額交易
2021/06/02	87	14.14	39	14.10	14.25	48	138,396	0.03%
2021/06/01	28	13.41	25	13.57	13.50	3	135,903	0.00%
2021/05/31	15	13.21	19	13.25	13.05	-4	136,560	0.00%
2021/05/28	35	12.86	12	12.86	12.90	23	135,947	0.02%
2021/05/27	6	12.59	0	0.00	12.60	6	136,190	0.00%
2021/05/26	14	12.77	0	0.00	12.70	14	136,400	0.01%
2021/05/25	8	12.94	11.3	12.96	12.85	-3.3	136,150	0.00%
2021/05/24	3	12.42	12	12.50	12.40	-9	134,742	-0.01%
2021/05/21	0.3	12.00	17	12.02	12.20	-16.7	134,667	-0.01%
2021/05/20	10	12.05	38	12.22	12.00	-28	134,241	-0.02%
2021/05/19	30	12.36	41	12.42	12.35	-11	133,823	-0.01%
2021/05/18	15	12.01	9	11.94	12.35	6	133,720	0.00%
2021/05/17	27	11.55	42.2	11.59	11.35	-15.2	132,863	-0.01%
2021/05/14	71	12.65	24	12.98	12.60	47	131,245	0.04%
2021/05/13	41	12.62	33	12.69	12.45	8	128,998	0.01%
2021/05/12	124	13.08	83	13.20	13.00	41	126,478	0.03%	大買/
2021/05/11	21	14.35	39	14.86	14.20	-18	122,107	-0.01%
2021/05/10	19	14.97	77	14.89	15.05	-58	119,270	-0.05%
2021/05/07	95	14.10	25.5	14.22	14.35	69.5	117,221	0.06%
2021/05/06	56	15.19	26.5	15.38	14.95	29.6	113,225	0.03%
2021/05/05	52	15.11	50	15.15	15.10	2	110,948	0.00%
2021/05/04	210	15.85	151.5	15.17	14.95	58.6	108,350	0.05%	大買/大賣/
2021/05/03	42.4	16.58	59	16.63	16.50	-16.6	101,146	-0.02%
2021/04/29	51	16.32	29.3	16.15	15.90	21.8	96,052	0.02%
2021/04/28	43.5	15.81	119	15.73	16.10	-75.5	92,313	-0.08%	大賣/
2021/04/27	24	15.15	32	15.24	15.10	-8	88,679	-0.01%
2021/04/26	19	14.81	5	14.73	14.70	14	86,487	0.02%
2021/04/23	56	14.86	17.2	14.74	14.65	38.8	85,418	0.05%
2021/04/22	114	15.67	105	15.44	15.00	9	83,371	0.01%	大買/大賣/
2021/04/21	94	14.86	123	14.64	14.95	-29	76,875	-0.04%	大賣/
2021/04/20	76.5	14.68	562	14.95	14.60	-485.5	74,247	-0.65%	大賣/鉅額交易
2021/04/19	592	14.58	78	14.35	14.65	514	70,976	0.72%	大買/鉅額交易
2021/04/16	55	13.30	308	13.38	13.35	-253	65,331	-0.39%	大賣/鉅額交易
2021/04/15	72	12.92	137.2	12.81	13.20	-65.2	62,487	-0.10%	大賣/
2021/04/14	21	12.14	7	12.35	12.25	14	57,771	0.02%
2021/04/13	82	12.74	43	12.52	12.20	39	57,616	0.07%
2021/04/12	68	12.24	56.2	12.07	12.50	11.9	56,101	0.02%
2021/04/09	58	11.82	16	11.83	11.70	42	52,783	0.08%
2021/04/08	2	11.35	5	11.30	11.35	-3	50,909	-0.01%
2021/04/07	3	11.27	8	11.18	11.30	-5	51,693	-0.01%
2021/04/06	0	0.00	0.9	10.95	10.95	-0.9	53,314	0.00%
2021/04/01	3	10.95	14	10.90	10.90	-11	54,436	-0.02%
2021/03/30	5	11.00	2.5	10.95	11.00	2.5	63,731	0.00%
2021/03/29	0	0.00	47	11.03	11.05	-47	68,689	-0.07%
2021/03/26	1	10.75	20	10.80	10.75	-19	72,176	-0.03%
2021/03/25	2	10.65	0	0.00	10.65	2	72,990	0.00%
2021/03/24	1	10.65	8	10.70	10.65	-7	72,958	-0.01%
2021/03/23	0	0.00	7	10.90	10.75	-7	72,837	-0.01%
2021/03/22	0	0.00	36	10.83	10.95	-36	72,731	-0.05%
2021/03/19	6	10.68	0	0.00	10.65	6	73,025	0.01%
2021/03/17	3	10.90	0	0.00	10.90	3	73,765	0.00%
2021/03/16	10	10.90	0	0.00	10.90	10	73,891	0.01%
2021/03/15	0	0.00	5	11.20	11.10	-5	73,590	-0.01%
2021/03/12	0	0.00	40	11.03	11.05	-40	73,243	-0.05%
2021/03/11	2	11.05	0	0.00	11.05	2	72,994	0.00%
2021/03/10	8	11.05	95	11.08	11.05	-87	72,725	-0.12%
2021/03/09	23	11.23	77	11.23	11.20	-54	72,940	-0.07%
2021/03/08	106	11.07	43	11.21	11.20	63	73,169	0.09%	大買/
2021/03/05	115	10.89	0	0.00	10.90	115	71,716	0.16%	大買/鉅額交易
2021/03/04	120	11.33	77	11.35	11.15	43	71,409	0.06%	大買/
2021/03/03	50	10.95	0	0.00	10.95	50	68,940	0.07%
2021/03/02	0	0.00	133	10.85	10.65	-133	68,358	-0.19%	大賣/鉅額交易
2021/02/26	2	10.65	3	10.65	10.75	-1	67,821	0.00%
2021/02/25	30	10.92	1	10.95	10.90	29	67,304	0.04%
2021/02/24	83.9	10.70	0	0.00	10.70	83.9	66,912	0.13%
2021/02/23	53	10.96	101	11.00	10.95	-48	66,149	-0.07%	大賣/
2021/02/22	20.5	10.55	7	10.68	10.60	13.5	64,849	0.02%
2021/02/19	7	10.47	63	10.43	10.40	-56	64,323	-0.09%
2021/02/18	18	10.47	100.5	10.34	10.30	-82.5	63,998	-0.13%
2021/02/17	135	10.31	7	9.89	10.40	128	63,123	0.20%	大買/鉅額交易
2021/02/05	61	9.46	20	9.43	9.49	41	61,731	0.07%
2021/02/04	25	9.46	23	9.51	9.42	2	62,055	0.00%
2021/02/03	20	9.49	20	9.46	9.47	0	63,272	0.00%
2021/02/02	1	9.52	0	0.00	9.50	1	63,720	0.00%
2021/02/01	10	9.18	22	9.30	9.35	-12	63,576	-0.02%
2021/01/29	10	9.38	0	0.00	9.26	10	63,254	0.02%
2021/01/28	0	0.00	10	9.45	9.41	-10	63,039	-0.02%
2021/01/27	14	9.61	10	9.63	9.59	4	63,097	0.01%
2021/01/26	47	9.67	52	9.68	9.67	-5	63,084	-0.01%
2021/01/25	25	9.62	10	9.72	9.76	15	62,719	0.02%
2021/01/22	0	0.00	9	9.52	9.55	-9	62,515	-0.01%
2021/01/21	7	9.66	3	9.89	9.60	4	62,163	0.01%
2021/01/20	17	9.85	31	9.95	9.68	-14	61,851	-0.02%
2021/01/19	5	10.11	10	10.15	10.10	-5	61,246	-0.01%
2021/01/18	0	0.00	55	10.16	10.15	-55	61,567	-0.09%
2021/01/15	2	10.20	24	10.16	10.10	-22	61,044	-0.04%
2021/01/14	0	0.00	40	10.45	10.50	-40	60,263	-0.07%
2021/01/13	6	10.69	8	10.63	10.60	-2	59,892	0.00%
2021/01/12	23	10.39	23	10.51	10.35	0	59,115	0.00%
2021/01/11	26	10.86	5	10.94	10.85	21	57,969	0.04%
2021/01/08	8	11.01	10	10.92	10.90	-2	57,432	0.00%
2021/01/07	1	11.30	4	11.48	11.30	-3	56,509	-0.01%
2021/01/06	41	11.30	10	11.18	11.05	31	55,457	0.06%
2021/01/05	47	11.69	15	11.90	11.60	32	53,284	0.06%
2021/01/04	11	11.59	1	11.50	11.55	10	51,270	0.02%
2020/12/31	13	11.58	6	11.78	11.65	7	50,586	0.01%
2020/12/30	1	11.55	15	11.45	11.45	-14	49,068	-0.03%
2020/12/29	60	11.74	6	11.85	11.65	54	47,400	0.11%
2020/12/28	24	11.49	61	11.50	11.50	-37	44,089	-0.08%
2020/12/25	242	11.59	244.1	11.58	11.55	-2.1	42,388	0.00%	大買/大賣/
2020/12/24	68	10.91	101.5	11.27	11.40	-33.5	38,064	-0.09%	大賣/
2020/12/23	138	10.47	1,826	10.47	10.60	-1,688	32,437	-5.20%	大買/大賣/鉅額交易
2020/12/22	2,079	10.64	423.2	10.24	10.15	1,655.8	27,333	6.06%	大買/大賣/鉅額交易
2020/12/21	68	9.69	2	9.62	9.69	66	23,231	0.28%
2020/12/17	0	0.00	4	9.38	9.39	-4	22,497	-0.02%
2020/12/16	20	9.48	0	0.00	9.43	20	22,667	0.09%
2020/12/14	40	9.69	19	9.54	9.61	21	23,586	0.09%
2020/12/11	4	9.29	0	0.00	9.20	4	22,660	0.02%
2020/12/10	10	9.33	3	9.33	9.21	7	22,428	0.03%
2020/12/08	2	9.12	0	0.00	9.11	2	22,827	0.01%
2020/12/07	2	9.26	0.4	9.18	9.19	1.6	23,095	0.01%
2020/12/04	3	9.29	5	9.23	9.24	-2	23,058	-0.01%
2020/12/03	2	9.42	58	9.38	9.29	-56	23,212	-0.24%
2020/12/02	10	9.40	311	9.37	9.39	-301	23,654	-1.27%	大賣/鉅額交易
2020/12/01	300	9.12	50	9.11	9.15	250	22,890	1.09%	大買/鉅額交易
2020/11/30	60	9.21	2	9.19	9.10	58	22,989	0.25%
2020/11/26	7	8.98	0	0.00	8.98	7	22,362	0.03%
2020/11/25	1	8.91	11	8.96	8.97	-10	22,468	-0.04%
2020/11/20	0	0.00	5	8.68	8.67	-5	22,177	-0.02%
2020/11/17	1	8.63	0	0.00	8.70	1	22,174	0.00%
2020/11/16	1	8.81	0	0.00	8.76	1	22,955	0.00%
2020/11/13	0	0.00	7	9.05	8.95	-7	23,032	-0.03%
2020/11/12	8	9.02	5	9.04	8.96	3	23,549	0.01%
2020/11/11	27.1	9.17	73	9.14	9.18	-45.9	25,285	-0.18%
2020/11/10	2	8.90	11	8.89	8.95	-9	24,194	-0.04%
2020/11/09	0	0.00	24	8.80	8.80	-24	23,805	-0.10%
2020/11/05	0	0.00	80	8.75	8.74	-80	25,227	-0.32%
2020/11/04	0	0.00	10	8.79	8.77	-10	25,719	-0.04%
2020/11/02	0	0.00	0.4	8.57	8.60	-0.4	25,815	0.00%
2020/10/30	5	8.62	0	0.00	8.55	5	25,878	0.02%
2020/10/27	0	0.00	11	8.76	8.72	-11	26,282	-0.04%
2020/10/26	5	8.68	12	8.68	8.68	-7	25,823	-0.03%
2020/10/19	0	0.00	4.1	8.37	8.31	-4.1	25,680	-0.02%
2020/10/15	2	8.34	1	8.34	8.35	1	25,607	0.00%
2020/10/13	1	8.30	0	0.00	8.33	1	25,577	0.00%
2020/10/12	4	8.39	0	0.00	8.34	4	25,564	0.02%
2020/10/08	6	8.48	0	0.00	8.47	6	25,478	0.02%
2020/09/29	1	8.38	2	8.40	8.40	-1	25,707	0.00%
2020/09/24	14	8.41	0	0.00	8.39	14	25,815	0.05%
2020/09/23	20	8.63	10	8.62	8.57	10	25,511	0.04%
2020/09/21	11	8.95	20	8.94	8.88	-9	25,042	-0.04%
2020/09/18	5	9.12	15	9.10	8.97	-10	24,813	-0.04%
2020/09/17	0	0.00	6	8.96	8.91	-6	23,636	-0.03%
2020/09/16	0	0.00	4	8.82	8.76	-4	23,298	-0.02%
2020/09/15	30	8.84	2	8.82	8.85	28	23,302	0.12%
2020/09/14	5	8.89	0	0.00	8.82	5	23,265	0.02%
2020/09/11	31	9.00	21	9.12	8.84	10	23,051	0.04%
2020/09/10	29	9.01	5	8.99	8.98	24	22,310	0.11%
2020/09/09	2	8.65	0	0.00	8.87	2	21,881	0.01%
2020/09/08	3	8.87	5	8.84	8.79	-2	21,684	-0.01%
2020/09/07	61	9.04	27	9.08	8.94	34	21,377	0.16%
2020/09/04	5	8.54	0	0.00	8.72	5	20,383	0.02%
2020/09/03	2	8.75	10	8.73	8.70	-8	20,228	-0.04%
2020/08/28	0	0.00	3	8.55	8.54	-3	20,174	-0.01%
2020/08/27	0	0.00	6	8.41	8.39	-6	20,130	-0.03%
2020/08/26	0	0.00	1	8.40	8.42	-1	19,980	-0.01%
2020/08/21	4	8.31	1	8.39	8.38	3	19,698	0.02%
2020/08/20	47	8.35	16	8.18	8.21	31	19,576	0.16%
2020/08/19	51	8.84	20.2	8.86	8.70	30.8	18,466	0.17%
2020/08/18	23	8.88	1	8.81	8.81	22	17,921	0.12%
2020/08/17	35	8.72	62	8.95	9.11	-27	17,250	-0.16%
2020/08/14	0	0.00	10	8.34	8.46	-10	15,097	-0.07%
2020/08/13	0	0.00	6	8.31	8.26	-6	15,053	-0.04%
2020/08/12	1	8.31	3	8.37	8.34	-2	15,451	-0.01%
2020/08/11	26	8.73	3	8.62	8.51	23	15,357	0.15%
2020/08/10	1	8.43	10	8.46	8.60	-9	14,256	-0.06%
2020/08/07	7	8.42	0	0.00	8.40	7	13,828	0.05%
2020/08/05	3	8.41	0	0.00	8.41	3	13,690	0.02%
2020/08/03	0	0.00	13	8.39	8.38	-13	14,090	-0.09%
2020/07/30	2	8.00	0	0.00	8.06	2	13,891	0.01%
2020/07/16	0	0.00	5	8.23	8.25	-5	14,885	-0.03%
2020/07/14	1	8.20	0	0.00	8.20	1	15,044	0.01%
2020/07/13	5	8.20	0	0.00	8.21	5	15,124	0.03%
2020/07/10	5	8.20	0	0.00	8.16	5	15,252	0.03%
2020/07/07	6	8.38	10	8.37	8.39	-4	15,564	-0.03%
2020/07/02	3	8.33	0	0.00	8.33	3	15,782	0.02%
2020/07/01	6	8.27	0	0.00	8.30	6	15,905	0.04%
2020/06/30	1	8.30	0	0.00	8.28	1	15,963	0.01%
2020/06/22	20	8.35	0	0.00	8.36	20	16,193	0.12%
2020/06/17	2	8.33	0	0.00	8.33	2	16,483	0.01%
2020/06/16	25	8.28	0	0.00	8.37	25	16,651	0.15%
2020/06/11	1	8.42	0	0.00	8.35	1	17,374	0.01%
2020/06/08	0	0.00	4	8.63	8.70	-4	17,949	-0.02%
2020/06/04	2	8.36	1	8.42	8.42	1	17,621	0.01%
2020/06/03	0	0.00	4	8.40	8.44	-4	17,802	-0.02%
2020/06/01	3	8.33	0	0.00	8.30	3	17,596	0.02%
2020/05/28	2	8.27	20	8.30	8.23	-18	17,753	-0.10%
2020/05/27	0	8.31	0	0.00	8.31	0	17,874	0.00%
2020/05/26	21	8.32	0	0.00	8.34	21	17,961	0.12%
2020/05/19	0	0.00	6	8.48	8.42	-6	17,668	-0.03%
2020/05/11	0	0.00	5	8.55	8.60	-5	17,078	-0.03%
2020/05/08	0	0.00	1	8.15	8.17	-1	16,551	-0.01%
2020/05/06	0	0.00	16	8.14	8.15	-16	16,520	-0.10%
2020/05/05	3	7.94	0	0.00	7.96	3	16,582	0.02%
2020/05/04	10	7.91	0	0.00	7.90	10	16,666	0.06%
2020/04/30	5	8.06	2	8.09	8.09	3	16,729	0.02%
2020/04/29	7	7.86	0	0.00	7.85	7	16,834	0.04%
2020/04/28	0	0.00	11	7.82	7.71	-11	17,134	-0.06%
2020/04/27	0	0.00	3	7.79	7.77	-3	18,175	-0.02%
2020/04/22	3	7.19	0	0.00	7.33	3	21,174	0.01%
2020/04/16	10	7.70	0	0.00	7.68	10	21,736	0.05%
2020/04/15	0	0.00	20	7.86	7.81	-20	21,783	-0.09%
2020/04/13	0	0.00	5	7.74	7.71	-5	22,321	-0.02%
2020/04/08	4	7.42	31	7.44	7.41	-27	22,830	-0.12%
2020/04/07	1	7.40	0	0.00	7.37	1	22,885	0.00%
2020/03/31	0	0.00	1	7.34	7.33	-1	23,024	0.00%
2020/03/30	1	7.01	0	0.00	7.14	1	23,084	0.00%
2020/03/27	0	0.00	30.5	7.19	7.18	-30.5	23,876	-0.13%
2020/03/26	0	0.00	6	7.10	7.09	-6	23,856	-0.03%
2020/03/25	1	7.10	0	0.00	7.08	1	23,845	0.00%
2020/03/20	34	6.82	45	6.84	6.82	-11	23,536	-0.05%
2020/03/19	10	6.60	11	6.42	6.46	-1	23,427	0.00%
2020/03/18	1	6.82	50	6.86	6.82	-49	22,886	-0.21%
2020/03/17	10	6.80	110	6.83	6.83	-100	22,581	-0.44%	大賣/
2020/03/16	1.6	6.92	10	6.94	6.92	-8.4	22,358	-0.04%
2020/03/13	5	6.57	0	0.00	7.05	5	22,146	0.02%
2020/03/12	16	7.38	2	7.27	7.25	14	21,687	0.06%
2020/03/11	0	0.00	1	7.91	7.83	-1	21,298	0.00%
2020/03/10	33	7.80	10	7.81	7.86	23	21,206	0.11%
2020/03/09	5	8.03	0	0.00	7.98	5	20,903	0.02%
2020/03/03	0	0.00	10	8.20	8.20	-10	20,480	-0.05%
2020/02/27	12	8.10	4	8.11	8.10	8	20,214	0.04%
2020/02/26	2	8.10	0	0.00	8.13	2	20,053	0.01%
2020/02/21	12	8.24	0	0.00	8.23	12	20,141	0.06%
2020/02/20	2	8.27	0	0.00	8.21	2	20,162	0.01%
2020/02/18	5	8.13	10	8.11	8.13	-5	19,976	-0.03%
2020/02/17	10	8.09	10	8.12	8.09	0	19,923	0.00%
2020/02/12	2	8.22	0	0.00	8.24	2	19,534	0.01%
2020/02/10	1	8.13	11	8.25	8.18	-10	19,359	-0.05%
2020/02/07	10	8.30	0	0.00	8.28	10	19,305	0.05%
2020/02/06	0	0.00	2	8.45	8.49	-2	19,364	-0.01%
2020/02/05	1	8.22	0	0.00	8.18	1	19,095	0.01%
2020/02/04	0	0.00	1	8.19	8.14	-1	18,882	-0.01%
2020/02/03	17	7.74	2	7.92	7.93	15	18,637	0.08%
2020/01/31	2	8.10	0	0.00	8.10	2	18,106	0.01%
2020/01/30	34	8.34	5	8.41	8.06	29	17,599	0.16%
2020/01/20	4	8.93	0	0.00	8.92	4	16,445	0.02%
2020/01/17	8	8.93	2	8.91	8.88	6	15,190	0.04%
2020/01/16	3	9.03	0	0.00	9.01	3	13,718	0.02%
2020/01/14	14	9.12	0	0.00	9.15	14	12,999	0.11%
2020/01/13	2	9.14	0	0.00	9.11	2	12,889	0.02%
2020/01/10	14	9.16	0	0.00	9.20	14	12,590	0.11%
2020/01/09	5	9.20	1	9.22	9.19	4	12,409	0.03%
2020/01/08	10	9.16	0	0.00	9.17	10	12,394	0.08%
2020/01/07	14	9.21	0	0.00	9.24	14	12,232	0.11%
2020/01/06	4	9.57	0	0.00	9.36	4	11,817	0.03%
2020/01/03	0	0.00	7	9.75	9.70	-7	11,116	-0.06%
2020/01/02	12	9.74	0	0.00	9.74	12	10,782	0.11%
2019/12/31	24	9.81	0	0.00	9.80	24	10,592	0.23%
2019/12/26	1	9.92	0	0.00	9.98	1	10,099	0.01%
2019/12/25	0	0.00	3	10.20	10.15	-3	9,876	-0.03%
2019/12/24	4	10.06	12	10.09	10.05	-8	9,898	-0.08%
2019/12/20	2	9.71	0	0.00	9.71	2	9,355	0.02%
2019/12/19	10	9.84	0	0.00	9.80	10	9,211	0.11%
2019/12/12	4	9.65	0	0.00	9.65	4	9,544	0.04%
2019/12/02	0	0.00	3	9.66	9.62	-3	10,791	-0.03%
2019/11/26	2	9.68	0	0.00	9.61	2	10,693	0.02%
2019/11/22	0	0.00	3	9.70	9.75	-3	10,686	-0.03%
2019/11/21	1	9.52	0	0.00	9.51	1	10,587	0.01%
2019/11/19	3	9.67	0	0.00	9.67	3	10,438	0.03%
2019/11/18	1	9.72	0	0.00	9.72	1	10,418	0.01%
2019/11/15	0	0.00	1	9.86	9.77	-1	10,678	-0.01%
2019/11/14	1	9.81	0	0.00	9.81	1	10,693	0.01%
2019/11/08	0.7	10.10	0	0.00	10.10	0.7	10,961	0.01%
2019/11/04	0	0.00	2	10.30	10.25	-2	10,974	-0.02%
2019/11/01	0	0.00	20	10.15	10.20	-20	11,084	-0.18%
2019/10/31	0	0.00	0.5	10.15	10.15	-0.5	11,228	0.00%
2019/10/30	0	0.00	6.3	10.15	10.25	-6.3	11,255	-0.06%
2019/10/28	1	10.20	0	0.00	10.20	1	11,265	0.01%
2019/10/21	0	0.00	4	10.48	10.50	-4	11,061	-0.04%
2019/10/16	0	0.00	5	10.25	10.30	-5	11,447	-0.04%
2019/10/15	0	0.00	2	10.15	10.10	-2	11,336	-0.02%
2019/10/14	0	0.00	1	10.25	10.10	-1	11,268	-0.01%
2019/10/09	0	0.00	1	10.15	10.05	-1	11,153	-0.01%
2019/10/07	1	10.10	0	0.00	10.15	1	11,367	0.01%
2019/10/02	1	9.99	0	0.00	9.99	1	11,321	0.01%
2019/10/01	15	10.07	0.2	10.05	10.05	14.9	11,299	0.13%
2019/09/27	6	10.13	23	10.09	9.99	-17	11,310	-0.15%
2019/09/26	25	10.58	8	10.52	10.30	17	11,096	0.15%
2019/09/25	1	10.45	3.8	10.46	10.50	-2.8	10,737	-0.03%
2019/09/24	0.5	10.50	3	10.50	10.50	-2.5	10,886	-0.02%
2019/09/20	0	0.00	2.5	10.57	10.65	-2.5	11,480	-0.02%
2019/09/19	0.5	10.50	0	0.00	10.50	0.5	11,909	0.00%
2019/09/18	1	10.60	21	10.64	10.60	-20	11,986	-0.17%
2019/09/16	11	10.99	8	10.83	10.85	3	12,051	0.02%
2019/09/12	0	0.00	1	10.35	10.40	-1	10,900	-0.01%
2019/09/10	0	0.00	1	10.25	10.25	-1	10,905	-0.01%
2019/09/09	10	10.20	0	0.00	10.15	10	10,989	0.09%
2019/09/06	0	0.00	2	10.20	10.20	-2	11,007	-0.02%
2019/09/04	0	0.00	2.3	10.10	10.10	-2.3	10,962	-0.02%
2019/09/03	4	10.10	1	10.15	10.05	3	11,013	0.03%
2019/09/02	0	0.00	1	10.05	10.05	-1	10,971	-0.01%
2019/08/30	0	0.00	10	9.95	9.93	-10	11,009	-0.09%
2019/08/28	0.8	9.68	0	0.00	9.66	0.8	11,085	0.01%
2019/08/27	2	9.55	0	0.00	9.49	2	11,120	0.02%
2019/08/26	0	0.00	1	9.69	9.58	-1	11,155	-0.01%
2019/08/20	0	0.00	5	9.87	9.82	-5	11,420	-0.04%
2019/08/15	3	9.27	0	0.00	9.23	3	11,016	0.03%
2019/08/13	9.6	9.61	0	0.00	9.50	9.6	10,840	0.09%
2019/08/12	2	9.79	0	0.00	9.77	2	10,783	0.02%
2019/08/08	2	9.96	0	0.00	9.96	2	10,691	0.02%
2019/08/07	50	9.97	0	10.00	9.95	50	10,675	0.47%
2019/08/06	5	9.87	0	0.00	9.96	5	10,759	0.05%
2019/08/05	5	10.07	0	0.00	10.05	5	10,753	0.05%
2019/08/02	1	10.25	0	0.00	10.25	1	10,649	0.01%
2019/07/31	2	10.45	0	0.00	10.40	2	10,633	0.02%
2019/07/26	0	0.00	22	10.45	10.40	-22	10,826	-0.20%
2019/07/25	4	10.45	5	10.48	10.45	-1	10,845	-0.01%
2019/07/22	1	10.45	0	0.00	10.45	1	11,267	0.01%
2019/07/19	0	0.00	9	10.58	10.50	-9	11,356	-0.08%
2019/07/17	0	0.00	5	10.50	10.45	-5	10,772	-0.05%
2019/07/08	0.8	10.50	0	0.00	10.40	0.8	11,049	0.01%
2019/07/04	2	10.45	0.9	10.50	10.40	1.1	11,329	0.01%
2019/07/03	55	10.35	0	0.00	10.35	55	11,426	0.48%
2019/07/02	2	10.43	0	0.00	10.45	2	11,507	0.02%
2019/07/01	0	0.00	2	10.50	10.55	-2	11,515	-0.02%
2019/06/28	3	10.55	0	0.00	10.55	3	11,464	0.03%
2019/06/27	193	10.70	4	10.65	10.65	189	11,713	1.61%	大買/鉅額交易
2019/06/26	1	11.60	0	0.00	11.60	1	11,554	0.01%
2019/06/25	7	11.66	200	11.65	11.65	-193	11,551	-1.67%	大賣/鉅額交易
2019/06/24	1	11.70	0	0.00	11.70	1	11,760	0.01%
2019/06/21	1	11.70	0	0.00	11.65	1	11,976	0.01%
2019/06/20	0	0.00	1	11.60	11.60	-1	12,563	-0.01%
2019/06/19	0	0.00	10	11.50	11.55	-10	12,556	-0.08%
2019/06/18	0	0.00	1	11.45	11.35	-1	12,554	-0.01%
2019/06/17	0	0.00	2	11.43	11.45	-2	12,512	-0.02%
2019/06/13	2	11.25	1	11.25	11.25	1	12,448	0.01%
2019/06/12	8	11.26	0	0.00	11.25	8	12,465	0.06%
2019/06/11	2	11.15	0	0.00	11.15	2	12,487	0.02%
2019/06/10	0	0.00	200	11.20	11.25	-200	12,601	-1.59%	大賣/鉅額交易
2019/06/04	1	11.25	0	0.00	11.25	1	12,859	0.01%
2019/05/31	33	11.43	2	11.43	11.45	31	12,820	0.24%
2019/05/23	0	0.00	1	11.40	11.35	-1	12,748	-0.01%
2019/05/20	6	11.20	0	0.00	11.20	6	13,424	0.04%
2019/05/15	2	11.35	1	11.30	11.30	1	13,521	0.01%
2019/05/14	0	0.00	3	11.12	11.35	-3	13,675	-0.02%
2019/05/10	2	11.50	3	11.47	11.45	-1	13,745	-0.01%
2019/05/09	0	0.00	2	11.53	11.60	-2	13,654	-0.01%
2019/05/06	0	0.00	2	11.55	11.60	-2	13,642	-0.01%
2019/05/03	0	0.00	20	11.65	11.60	-20	13,571	-0.15%
2019/04/26	7	11.60	5	11.45	11.50	2	13,542	0.01%
2019/04/22	14	11.85	0	0.00	11.80	14	13,081	0.11%
2019/04/18	2	11.70	0	0.00	11.55	2	13,012	0.02%
2019/04/17	10	11.90	0	0.00	11.85	10	12,857	0.08%
2019/04/16	10	11.80	5	11.75	11.90	5	12,816	0.04%
2019/04/15	12	11.84	0	0.00	11.80	12	12,754	0.09%
2019/04/10	22	11.90	1	11.90	11.95	21	12,780	0.16%
2019/04/09	5	11.85	0	0.00	11.85	5	12,811	0.04%
2019/04/08	30	11.90	2	12.05	11.90	28	12,787	0.22%
2019/04/03	3	11.87	0	0.00	11.90	3	12,618	0.02%
2019/04/02	2	11.80	0	0.00	11.75	2	12,481	0.02%
2019/04/01	2	11.88	2	11.80	11.80	0	12,369	0.00%
2019/03/29	11	12.21	1	12.30	12.10	10	11,875	0.08%
2019/03/28	2	12.20	6	12.18	12.20	-4	11,643	-0.03%
2019/03/27	2	12.00	6	11.85	12.00	-4	11,178	-0.04%
2019/03/26	2	11.88	0	0.00	11.75	2	10,816	0.02%
2019/03/25	1	11.70	21	11.70	11.75	-20	10,529	-0.19%
2019/03/22	1	11.25	0.3	11.20	11.25	0.8	9,650	0.01%
2019/03/21	0	0.00	10	11.30	11.35	-10	9,667	-0.10%
2019/03/20	1	11.25	0	0.00	11.15	1	9,733	0.01%
2019/03/19	18	11.18	4.7	11.16	11.20	13.3	9,770	0.14%
2019/03/18	18	11.22	7	11.25	11.30	11	9,784	0.11%
2019/03/13	1	11.30	0	0.00	11.30	1	10,090	0.01%
2019/03/12	0	0.00	1	11.20	11.30	-1	10,076	-0.01%
2019/03/11	0	0.00	21	11.03	11.15	-21	10,121	-0.21%
2019/02/27	2	11.00	0	0.00	10.95	2	13,393	0.01%
2019/02/25	2	11.05	0	0.00	11.05	2	13,335	0.01%
2019/02/21	7	11.05	0	0.00	11.20	7	13,374	0.05%
2019/02/20	2	11.10	0	0.00	11.15	2	13,304	0.02%
2019/02/19	4	11.30	0	0.00	11.15	4	13,294	0.03%
2019/02/18	3	10.73	0	0.00	10.95	3	13,089	0.02%
2019/02/13	0	0.00	5	10.90	10.90	-5	13,218	-0.04%
2019/02/11	1	10.75	0	0.00	10.60	1	13,051	0.01%
2019/01/30	0	0.00	20	10.70	10.70	-20	13,139	-0.15%
2019/01/23	10	10.60	0	0.00	10.60	10	13,465	0.07%
2019/01/22	20	10.65	0	0.00	10.60	20	13,503	0.15%
2019/01/18	0	0.00	10	10.70	10.75	-10	13,728	-0.07%
2019/01/16	0	0.00	3	10.75	10.70	-3	14,376	-0.02%
2019/01/14	10	10.60	50	10.65	10.60	-40	14,566	-0.27%
2019/01/09	0	0.00	14	10.94	11.00	-14	14,981	-0.09%
2019/01/08	0	0.00	2	10.85	10.70	-2	14,980	-0.01%
2019/01/07	100	10.65	101	10.75	10.85	-1	15,011	-0.01%	大賣/
2019/01/04	1	10.30	0	0.00	10.45	1	15,213	0.01%
2018/12/28	10	10.90	10	11.00	10.95	0	15,586	0.00%
2018/12/22	0	0.00	1	11.25	11.30	-1	15,941	-0.01%
2018/12/12	20	11.85	0	0.00	11.90	20	16,952	0.12%
2018/12/04	0	0.00	40	12.00	12.15	-40	16,606	-0.24%
2018/12/03	20	12.10	2	12.10	12.10	18	16,448	0.11%
2018/11/30	0	0.00	1	12.00	11.95	-1	16,180	-0.01%
2018/11/29	5	11.90	3	11.93	11.85	2	16,027	0.01%
2018/11/28	2	12.05	1	12.00	12.00	1	15,802	0.01%
2018/11/27	2	11.80	5	11.80	11.90	-3	16,198	-0.02%
2018/11/26	42	11.92	0	0.00	12.00	42	15,835	0.27%
2018/11/23	0	0.00	26	11.20	11.20	-26	14,325	-0.18%
2018/11/21	0	0.00	10	11.20	11.20	-10	14,437	-0.07%
2018/11/15	10	11.40	0	0.00	11.40	10	15,227	0.07%
2018/11/02	1	11.30	0	0.00	11.25	1	15,812	0.01%
2018/10/31	0	0.00	1	11.35	11.30	-1	16,082	-0.01%
2018/10/26	6	11.11	2	11.20	11.15	4	16,500	0.02%
2018/10/16	2	12.80	0	0.00	12.70	2	18,763	0.01%
2018/10/15	6	12.74	5	12.80	12.75	1	18,852	0.01%
2018/10/12	22	12.80	2	12.75	12.90	20	18,899	0.11%
2018/10/11	15	12.70	115	12.52	12.55	-100	18,787	-0.53%	大賣/
2018/10/03	12	13.94	0	0.00	13.95	12	17,963	0.07%
2018/10/02	5	13.97	1	14.00	14.10	4	17,987	0.02%
2018/10/01	2	13.95	3	14.05	14.00	-1	17,916	-0.01%
2018/09/27	4	14.05	5	14.11	13.95	-1	17,897	-0.01%
2018/09/21	3	13.50	2	13.60	13.65	1	17,025	0.01%
2018/09/10	5	13.20	10	13.45	13.20	-5	17,817	-0.03%
2018/09/07	1	13.50	20	13.70	13.55	-19	17,820	-0.11%
2018/09/04	21	13.38	0	0.00	13.50	21	18,070	0.12%
2018/09/03	1	13.40	3	13.40	13.35	-2	18,035	-0.01%
2018/08/30	0	0.00	1	14.20	14.20	-1	17,399	-0.01%
2018/08/28	0	0.00	5	14.25	14.25	-5	17,658	-0.03%
2018/08/27	0	0.00	0.6	14.15	14.20	-0.6	17,681	0.00%
2018/08/24	0	0.00	20	14.05	14.10	-20	17,750	-0.11%
2018/08/23	20	14.30	0	0.00	14.30	20	17,898	0.11%
2018/08/22	23	14.39	2	14.50	14.35	21	17,973	0.12%
2018/08/21	0	0.00	31	14.05	14.15	-31	17,643	-0.18%
2018/08/20	10	14.20	10	14.10	14.00	0	17,768	0.00%
2018/08/16	10	13.60	0	0.00	13.75	10	18,338	0.05%
2018/08/14	1	13.65	15	13.67	13.95	-14	20,082	-0.07%
2018/08/10	0	0.00	1	13.95	13.95	-1	24,887	0.00%
2018/08/09	11	14.19	0	0.00	14.15	11	26,272	0.04%
2018/08/08	5	14.30	19.2	14.29	14.25	-14.2	26,233	-0.05%
2018/08/07	0	0.00	3	14.00	14.05	-3	25,842	-0.01%
2018/08/06	2	14.13	6	14.09	14.05	-4	25,881	-0.02%
2018/08/03	0	0.00	4	14.00	14.00	-4	26,071	-0.02%
2018/08/02	0	0.00	12	13.92	13.90	-12	25,905	-0.05%
2018/08/01	10	14.25	10	14.20	14.15	0	25,705	0.00%
2018/07/31	7	14.09	49	14.05	14.10	-42	25,588	-0.16%
2018/07/27	30	13.88	42	13.80	13.90	-12	24,803	-0.05%
2018/07/26	1	13.70	1	13.70	13.70	0	24,457	0.00%
2018/07/25	10	13.50	0	0.00	13.50	10	24,183	0.04%
2018/07/24	10	13.50	4	13.36	13.45	6	24,084	0.02%
2018/07/23	24	13.19	23	13.52	13.60	1	23,675	0.00%
2018/07/18	2	12.90	7	12.89	12.90	-5	22,965	-0.02%
2018/07/12	25	12.76	0	0.00	12.80	25	23,382	0.11%
2018/07/10	5	12.90	0	0.00	12.90	5	24,766	0.02%
2018/07/05	0	0.00	2	12.65	12.60	-2	24,845	-0.01%
2018/07/04	1	12.60	0	0.00	12.60	1	24,938	0.00%
2018/07/03	1	12.60	0	0.00	12.60	1	24,933	0.00%
2018/07/02	16	12.85	5	12.95	12.85	11	24,901	0.04%
2018/06/27	0	0.00	9	12.77	12.75	-9	25,035	-0.04%
2018/06/26	20	12.60	0	0.00	12.60	20	24,983	0.08%
2018/06/25	9	12.89	0	0.00	12.85	9	24,877	0.04%
2018/06/14	0	0.00	1	13.50	13.50	-1	25,315	0.00%
2018/06/13	1	13.40	0	0.00	13.35	1	25,044	0.00%
2018/06/11	0	0.00	6	13.45	13.45	-6	24,972	-0.02%
2018/06/06	2	13.58	0	0.00	13.55	2	25,141	0.01%
2018/06/05	4	13.63	0	0.00	13.50	4	25,057	0.02%
2018/05/31	1	13.60	1	13.55	13.80	0	25,265	0.00%
2018/05/30	0	0.00	45	13.40	13.45	-45	25,469	-0.18%
2018/05/29	27	13.77	0	0.00	13.65	27	25,597	0.11%
2018/05/28	0	0.00	20	13.55	13.55	-20	26,026	-0.08%
2018/05/25	5	13.75	1	13.70	13.65	4	27,923	0.01%
2018/05/24	0	0.00	9	13.87	13.85	-9	27,757	-0.03%
2018/05/23	34	14.26	1	14.25	14.10	33	27,518	0.12%
2018/05/22	7	14.21	19	14.21	14.10	-12	26,408	-0.05%
2018/05/21	7	14.53	545	14.53	14.40	-538	25,899	-2.08%	大賣/鉅額交易
2018/05/18	1,062	14.68	522	14.72	14.75	540	24,969	2.16%	大買/大賣/鉅額交易
2018/05/17	24	13.47	52	13.49	13.45	-28	21,321	-0.13%
2018/05/15	0	0.00	4.7	12.93	12.85	-4.7	20,689	-0.02%
2018/05/11	0	0.00	12	13.14	13.05	-12	22,326	-0.05%
2018/05/07	0	0.00	2	12.58	12.55	-2	24,498	-0.01%
2018/05/02	0	0.00	1	13.00	12.90	-1	25,762	0.00%
2018/04/26	5	13.15	14	13.11	13.05	-9	26,556	-0.03%
2018/04/25	0	0.00	17	12.80	12.90	-17	26,713	-0.06%
2018/04/23	0	0.00	10	13.15	12.90	-10	27,672	-0.04%
2018/04/19	1	13.15	20	13.08	12.95	-19	28,764	-0.07%
2018/04/18	1	13.05	31	12.85	12.85	-30	29,886	-0.10%
2018/04/16	40	13.00	4	13.38	13.20	36	31,571	0.11%
2018/04/13	0	0.00	4	12.90	12.85	-4	32,150	-0.01%
2018/04/12	2	12.70	2	12.85	12.70	0	32,601	0.00%
2018/04/11	13	12.91	0	0.00	12.90	13	32,754	0.04%
2018/04/03	0	0.00	3	12.70	12.65	-3	35,076	-0.01%
2018/04/02	3	12.60	0	0.00	12.85	3	35,599	0.01%
2018/03/31	2	12.55	0	0.00	12.55	2	35,928	0.01%
2018/03/30	5	12.50	2	12.43	12.40	3	36,992	0.01%
2018/03/29	10	12.45	60	12.50	12.55	-50	37,583	-0.13%
2018/03/28	4	12.50	1	12.50	12.50	3	37,799	0.01%
2018/03/27	5	12.60	10	12.75	12.60	-5	37,974	-0.01%
2018/03/26	0	0.00	10	12.60	12.55	-10	38,411	-0.03%
2018/03/22	0	13.00	5	13.00	12.90	-5	38,762	-0.01%
2018/03/21	1	13.05	0	0.00	12.95	1	39,054	0.00%
2018/03/16	3	12.95	1	13.00	12.90	2	41,000	0.00%
2018/03/13	0	0.00	10	13.00	12.85	-10	42,959	-0.02%
2018/03/12	201	12.95	24	13.00	12.95	177	44,768	0.40%	大買/鉅額交易
2018/03/09	2	12.85	5	12.90	12.85	-3	46,280	-0.01%
2018/03/07	1	12.70	0	0.00	12.70	1	49,460	0.00%
2018/03/06	7	12.96	100	12.90	12.80	-93	53,034	-0.18%
2018/03/05	23	12.84	1	13.35	12.80	22	56,286	0.04%
2018/03/01	2	13.10	0	0.00	13.10	2	60,545	0.00%
2018/02/27	49	13.87	18	13.58	13.45	31	60,173	0.05%
2018/02/23	5	14.30	11	14.36	14.55	-6	58,997	-0.01%
2018/02/22	15	14.18	0	0.00	14.20	15	59,179	0.03%
2018/02/21	20	14.19	0	0.00	14.30	20	59,466	0.03%
2018/02/09	16	13.44	15	13.60	13.85	1	59,429	0.00%
2018/02/08	5	14.35	0	0.00	14.25	5	59,163	0.01%
2018/02/07	13	14.48	0	0.00	14.35	13	59,225	0.02%
2018/02/06	19	14.12	13	14.10	13.85	6	59,733	0.01%
2018/02/05	5	15.05	1	15.00	15.10	4	61,025	0.01%
2018/02/02	0	0.00	2	15.55	15.45	-2	60,847	0.00%
2018/02/01	5	15.50	1	15.50	15.50	4	60,691	0.01%
2018/01/31	5	14.85	0	0.00	15.25	5	59,865	0.01%
2018/01/30	35	15.17	26	15.10	15.10	9	59,446	0.02%
2018/01/29	15	15.43	30	15.43	15.50	-15	59,258	-0.03%
2018/01/26	11	15.48	20	15.45	15.45	-9	58,713	-0.02%
2018/01/25	2	15.55	1	15.70	15.50	1	58,434	0.00%
2018/01/24	0	0.00	369	15.50	15.45	-369	58,102	-0.64%	大賣/鉅額交易
2018/01/23	3	15.50	0	0.00	15.50	3	58,144	0.01%
2018/01/22	2	15.55	10	15.63	15.70	-8	58,547	-0.01%
2018/01/19	2	15.50	23	15.53	15.55	-21	58,402	-0.04%
2018/01/17	2	15.75	21	15.70	15.65	-19	57,672	-0.03%
2018/01/16	2	15.90	3	15.95	15.95	-1	57,114	0.00%
2018/01/15	1	16.20	102	16.19	16.20	-101	56,860	-0.18%	大賣/鉅額交易
2018/01/12	19	16.20	34	16.21	16.15	-15	56,332	-0.03%
2018/01/11	59	15.97	1	16.05	15.90	58	55,148	0.11%
2018/01/10	25	16.05	5	16.00	16.15	20	54,748	0.04%
2018/01/09	127	15.96	31	15.85	15.90	96	53,388	0.18%	大買/
2018/01/08	33	15.63	40	15.80	15.65	-7	52,414	-0.01%
2018/01/05	43	15.53	0	0.00	15.50	43	52,302	0.08%
2018/01/04	1	15.60	0	0.00	15.65	1	52,143	0.00%
2018/01/03	22	15.88	59.1	15.93	15.70	-37.1	51,762	-0.07%