中石化 (1314)-富邦-永和券商分點個股進出

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

中石化

(1314)

可現股當沖

股價
10.35
漲跌
▼0.20
漲幅
-1.90%
成交量
24,314張
產業
上市塑膠類股
1162人加入追蹤

立即追蹤
本地時間:14:30

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

中石化 (1314)籌碼相關－富邦-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	18	10.45	11.8	10.45	10.35	6.2	30,412	0.02%
2024/05/14	3	10.58	30.8	10.58	10.55	-27.8	30,138	-0.09%
2024/05/13	15	10.58	27.3	10.58	10.50	-12.3	29,884	-0.04%
2024/05/10	34	10.35	141.5	10.32	10.35	-107.5	29,491	-0.36%	大賣/鉅額交易
2024/05/09	64.1	10.48	92.4	10.41	10.35	-28.3	29,089	-0.10%
2024/05/08	412	10.72	394	10.67	10.60	18	28,497	0.06%	大買/大賣/
2024/05/07	64.4	11.02	206	11.08	10.90	-141.6	27,661	-0.51%	大賣/鉅額交易
2024/05/06	428.3	11.47	61.7	11.37	11.25	366.6	26,589	1.38%	大買/鉅額交易
2024/05/03	292.6	11.29	267.1	11.23	11.35	25.5	25,824	0.10%	大買/大賣/
2024/05/02	428.6	11.58	257.2	11.58	11.45	171.4	24,542	0.70%	大買/大賣/鉅額交易
2024/04/30	333	11.25	284.9	11.17	11.25	48.1	21,584	0.22%	大買/大賣/
2024/04/29	436	10.99	628.3	11.01	11.25	-192.3	18,408	-1.04%	大買/大賣/鉅額交易
2024/04/26	408	10.35	893.6	10.39	10.25	-485.6	15,353	-3.16%	大買/大賣/鉅額交易
2024/04/25	18	10.10	95	10.15	10.10	-77	14,579	-0.53%
2024/04/24	141	10.18	11	10.15	10.15	130	14,490	0.90%	大買/鉅額交易
2024/04/23	816.1	10.23	26.2	10.13	10.25	789.9	14,496	5.45%	大買/鉅額交易
2024/04/22	194	10.28	521.2	10.24	10.20	-327.2	14,206	-2.30%	大買/大賣/鉅額交易
2024/04/19	46	9.91	21	9.88	9.81	25	12,432	0.20%
2024/04/18	117.5	9.82	14.6	9.88	9.93	102.9	11,877	0.87%	大買/鉅額交易
2024/04/17	10	9.57	8	9.63	9.60	2	11,417	0.02%
2024/04/16	100	9.51	9	9.59	9.41	91	11,430	0.80%
2024/04/15	43	9.88	24	9.78	9.66	19	11,320	0.17%
2024/04/12	241.2	9.62	11	9.65	9.63	230.2	11,027	2.09%	大買/鉅額交易
2024/04/11	36.4	9.76	5	9.89	9.67	31.4	10,934	0.29%
2024/04/10	15.1	9.90	37	9.90	9.89	-21.9	10,776	-0.20%
2024/04/09	25	9.86	74.7	9.93	9.82	-49.7	10,542	-0.47%
2024/04/08	2	9.53	7	9.56	9.59	-5	9,675	-0.05%
2024/04/03	4	9.52	10.1	9.52	9.48	-6.1	9,565	-0.06%
2024/04/02	12	9.61	22	9.53	9.60	-10	9,463	-0.11%
2024/04/01	0	0.00	5.3	9.47	9.48	-5.3	9,240	-0.06%
2024/03/29	5	9.40	4.3	9.42	9.39	0.8	9,217	0.01%
2024/03/28	25	9.47	343.2	9.47	9.43	-318.2	9,329	-3.41%	大賣/鉅額交易
2024/03/27	31	9.49	36	9.48	9.57	-5	9,510	-0.05%
2024/03/26	11	9.37	4	9.42	9.36	7	9,929	0.07%
2024/03/25	13	9.36	9	9.39	9.43	4	9,930	0.04%
2024/03/22	3	9.38	34	9.40	9.41	-31	9,917	-0.31%
2024/03/21	21	9.39	10	9.40	9.43	11	9,907	0.11%
2024/03/20	0	0.00	24	9.33	9.35	-24	9,885	-0.24%
2024/03/19	0	9.28	46.4	9.29	9.26	-46.4	9,816	-0.47%
2024/03/18	11	9.23	23.6	9.21	9.21	-12.6	9,944	-0.13%
2024/03/15	32.2	9.14	11	9.15	9.13	21.2	9,966	0.21%
2024/03/14	54	9.24	31	9.21	9.20	23	9,852	0.23%
2024/03/13	69	9.22	22	9.21	9.20	47	9,771	0.48%
2024/03/12	1	9.29	38.3	9.33	9.30	-37.3	9,745	-0.38%
2024/03/11	8	9.20	1	9.22	9.22	7	9,677	0.07%
2024/03/08	26	9.21	22	9.18	9.19	4	9,697	0.04%
2024/03/07	55.5	9.24	3.9	9.24	9.24	51.6	9,577	0.54%
2024/03/06	13	9.32	1	9.35	9.30	12	9,416	0.13%
2024/03/05	33	9.31	0.2	9.33	9.30	32.8	9,397	0.35%
2024/03/04	18	9.34	22.4	9.34	9.32	-4.4	9,395	-0.05%
2024/03/01	64	9.38	49	9.38	9.37	15	9,331	0.16%
2024/02/29	33	9.40	0	0.00	9.40	33	9,272	0.36%
2024/02/27	14.5	9.50	10	9.59	9.44	4.5	9,197	0.05%
2024/02/26	12.1	9.51	39.3	9.54	9.49	-27.2	9,101	-0.30%
2024/02/23	2	9.49	8	9.51	9.50	-6	9,029	-0.07%
2024/02/22	8.7	9.54	1	9.52	9.51	7.7	9,048	0.08%
2024/02/21	7	9.62	1	9.63	9.56	6	9,073	0.07%
2024/02/20	6	9.74	38.1	9.71	9.70	-32.1	8,995	-0.36%
2024/02/19	24	9.76	43	9.75	9.78	-19	9,038	-0.21%
2024/02/16	2	9.58	5.2	9.58	9.58	-3.2	8,936	-0.04%
2024/02/15	6	9.43	39.7	9.41	9.44	-33.7	8,880	-0.38%
2024/02/05	5	9.38	3	9.39	9.39	2	8,913	0.02%
2024/02/02	3	9.43	1.2	9.41	9.41	1.8	8,973	0.02%
2024/02/01	0	9.47	24	9.48	9.47	-24	9,356	-0.26%
2024/01/31	2	9.46	10	9.45	9.43	-8	9,539	-0.08%
2024/01/30	11.4	9.49	17	9.48	9.45	-5.6	9,609	-0.06%
2024/01/29	0	0.00	1	9.56	9.57	-1	9,692	-0.01%
2024/01/26	7	9.50	60	9.51	9.52	-53	9,815	-0.54%
2024/01/25	0	0.00	13	9.46	9.46	-13	9,940	-0.13%
2024/01/24	4	9.43	1	9.47	9.44	3	10,344	0.03%
2024/01/23	12.2	9.43	6	9.44	9.47	6.2	10,521	0.06%
2024/01/22	8	9.35	22	9.30	9.35	-14	10,610	-0.13%
2024/01/19	20	9.29	1	9.28	9.29	19	10,730	0.18%
2024/01/18	35	9.24	2	9.25	9.23	33	10,836	0.30%
2024/01/17	42.1	9.28	10	9.27	9.25	32.1	10,910	0.29%
2024/01/16	56	9.56	4	9.53	9.49	52	10,799	0.48%
2024/01/15	42	9.68	4	9.68	9.68	38	10,742	0.35%
2024/01/12	15	9.72	3	9.72	9.72	12	10,926	0.11%
2024/01/11	2	9.77	2.1	9.83	9.76	-0.1	11,221	0.00%
2024/01/10	17	9.73	0	0.00	9.71	17	11,693	0.15%
2024/01/09	20.1	10.01	50	9.92	9.82	-29.9	12,329	-0.24%
2024/01/08	13	10.00	248.3	9.99	10.00	-235.3	14,313	-1.64%	大賣/鉅額交易
2024/01/05	15	9.84	4.5	9.82	9.86	10.5	15,227	0.07%
2024/01/04	10	9.88	10	9.87	9.80	0	15,357	0.00%
2024/01/03	34	9.73	2	9.77	9.80	32	15,199	0.21%
2024/01/02	6	9.73	3	9.74	9.73	3	15,108	0.02%
2023/12/29	3	9.74	0	0.00	9.77	3	15,171	0.02%
2023/12/28	18.3	9.78	43	9.80	9.77	-24.7	15,163	-0.16%
2023/12/27	255	9.82	8.6	9.85	9.82	246.4	15,132	1.63%	大買/鉅額交易
2023/12/26	1	9.79	26	9.76	9.75	-25	15,049	-0.17%
2023/12/25	20	9.70	945	9.67	9.67	-925	14,997	-6.17%	大賣/鉅額交易
2023/12/22	64	9.81	10	9.80	9.77	54	14,922	0.36%
2023/12/21	32	10.08	31.3	10.02	9.99	0.8	14,589	0.01%
2023/12/20	53	9.78	5	9.84	9.88	48	13,894	0.35%
2023/12/19	2	9.68	4	9.74	9.74	-2	13,813	-0.01%
2023/12/18	5	9.83	6	9.88	9.78	-1	13,832	-0.01%
2023/12/15	0	0.00	8	9.85	9.84	-8	13,792	-0.06%
2023/12/14	8	9.79	0	0.00	9.76	8	13,660	0.06%
2023/12/13	22	9.65	100	9.63	9.80	-78	13,588	-0.57%
2023/12/12	5	9.62	0	0.00	9.62	5	13,548	0.04%
2023/12/11	7	9.65	5	9.65	9.66	2	13,661	0.01%
2023/12/08	13	9.69	0	0.00	9.68	13	13,804	0.09%
2023/12/07	2	9.67	0	9.68	9.67	2	13,857	0.01%
2023/12/06	11	9.75	3	9.75	9.73	8	13,790	0.06%
2023/12/05	10	9.77	0.5	9.75	9.74	9.5	13,759	0.07%
2023/12/04	11	9.81	0	0.00	9.81	11	13,698	0.08%
2023/12/01	1	9.80	0	0.00	9.80	1	13,698	0.01%
2023/11/30	1	9.85	1	9.82	9.81	0	13,744	0.00%
2023/11/27	2	9.82	5	9.81	9.79	-3	13,872	-0.02%
2023/11/24	2	9.85	2	9.94	9.84	0	13,856	0.00%
2023/11/20	3	9.94	0	0.00	9.90	3	13,768	0.02%
2023/11/17	3	10.03	0	0.00	10.00	3	13,724	0.02%
2023/11/16	1	9.98	3.1	9.98	10.00	-2.1	13,676	-0.02%
2023/11/15	0	0.00	2	9.87	9.90	-2	13,567	-0.01%
2023/11/14	1	9.67	1	9.73	9.78	0	13,492	0.00%
2023/11/13	3.4	9.72	0	0.00	9.67	3.4	13,561	0.03%
2023/11/10	0.1	9.72	0	0.00	9.71	0.1	13,518	0.00%
2023/11/09	6.4	9.75	20	9.73	9.74	-13.6	13,439	-0.10%
2023/11/08	0.2	10.08	3	10.12	10.05	-2.8	13,084	-0.02%
2023/11/07	20	10.25	2	10.23	10.15	18	12,919	0.14%
2023/11/06	4	10.25	3	10.25	10.25	1	12,908	0.01%
2023/11/02	1	10.25	0.2	10.30	10.25	0.8	12,764	0.01%
2023/11/01	1	10.45	17	10.33	10.30	-16	12,708	-0.13%
2023/10/31	0.4	10.18	0	0.00	10.15	0.4	12,480	0.00%
2023/10/30	0	10.20	2	10.25	10.25	-2	13,061	-0.02%
2023/10/27	0	0.00	4	10.20	10.15	-4	12,936	-0.03%
2023/10/26	1	10.10	3	10.10	10.10	-2	12,949	-0.02%
2023/10/23	1	10.25	4	10.23	10.25	-3	12,677	-0.02%
2023/10/20	1	10.10	36	10.06	10.10	-35	12,584	-0.28%
2023/10/19	1	10.30	22	10.27	10.25	-21	12,414	-0.17%
2023/10/18	15	10.25	3	10.20	10.20	12	12,125	0.10%
2023/10/17	9	10.22	13.7	10.23	10.30	-4.7	11,590	-0.04%
2023/10/16	66	10.51	36	10.44	10.35	30	10,909	0.27%
2023/10/13	8	10.01	360	9.98	10.05	-352	8,899	-3.96%	大賣/鉅額交易
2023/10/12	1	9.60	0	0.00	9.60	1	7,766	0.01%
2023/10/11	1	9.35	0	0.00	9.34	1	7,679	0.01%
2023/10/06	0	0.00	6	9.35	9.38	-6	7,797	-0.08%
2023/10/05	1	9.34	1.4	9.33	9.32	-0.4	7,934	-0.01%
2023/10/04	165	9.31	0	0.00	9.29	165	7,893	2.09%	大買/鉅額交易
2023/10/03	22	9.41	6.1	9.40	9.39	15.9	7,908	0.20%
2023/10/02	0	0.00	2	9.40	9.36	-2	8,023	-0.02%
2023/09/28	1	9.37	1	9.38	9.38	0	8,154	0.00%
2023/09/25	0	0.00	3	9.50	9.53	-3	8,399	-0.04%
2023/09/22	1	9.46	0	0.00	9.47	1	8,429	0.01%
2023/09/21	1	9.51	11	9.58	9.47	-10	8,459	-0.12%
2023/09/20	1	9.67	0	0.00	9.63	1	8,407	0.01%
2023/09/19	1	9.70	3	9.72	9.71	-2	8,451	-0.02%
2023/09/15	0	0.00	6	9.82	9.73	-6	8,498	-0.07%
2023/09/14	0	0.00	1.4	9.80	9.78	-1.4	8,353	-0.02%
2023/09/13	10	9.72	2	9.72	9.70	8	8,177	0.10%
2023/09/07	120	9.54	11	9.51	9.46	109	8,270	1.32%	大買/鉅額交易
2023/09/06	0	0.00	146	9.55	9.54	-146	8,304	-1.76%	大賣/鉅額交易
2023/09/05	147	9.66	0	0.00	9.63	147	8,355	1.76%	大買/鉅額交易
2023/09/04	0	0.00	6	9.63	9.69	-6	8,381	-0.07%
2023/09/01	4	9.54	2	9.53	9.54	2	8,294	0.02%
2023/08/31	3	9.48	2	9.47	9.44	1	8,428	0.01%
2023/08/24	2	9.25	0	0.00	9.27	2	8,986	0.02%
2023/08/23	2.1	9.21	0	0.00	9.20	2.1	9,099	0.02%
2023/08/18	0	0.00	4	9.25	9.28	-4	9,248	-0.04%
2023/08/17	2.5	9.11	0	0.00	9.19	2.5	9,257	0.03%
2023/08/15	0	0.00	13	9.30	9.28	-13	9,263	-0.14%
2023/08/11	0.3	9.45	0	0.00	9.45	0.3	9,322	0.00%
2023/08/10	0	0.00	5	9.48	9.41	-5	9,367	-0.05%
2023/08/09	0.3	9.52	0	0.00	9.52	0.3	9,429	0.00%
2023/08/08	0	0.00	5	9.55	9.56	-5	9,534	-0.05%
2023/08/07	0	0.00	1	9.68	9.65	-1	9,614	-0.01%
2023/08/04	0	0.00	14.6	9.62	9.74	-14.6	9,544	-0.15%
2023/08/02	28.5	9.75	23	9.65	9.66	5.5	9,483	0.06%
2023/07/31	4.1	9.52	13	9.43	9.39	-8.9	8,821	-0.10%
2023/07/27	1	9.39	30	9.39	9.49	-29	8,795	-0.33%
2023/07/26	0.1	9.27	0	0.00	9.26	0.1	8,797	0.00%
2023/07/25	3	9.23	7	9.27	9.25	-4	8,820	-0.05%
2023/07/24	7.8	9.30	0	0.00	9.26	7.8	8,737	0.09%
2023/07/21	6	9.43	0.2	9.40	9.39	5.8	8,746	0.07%
2023/07/20	2	9.35	3.2	9.38	9.36	-1.2	9,091	-0.01%
2023/07/19	32	9.36	0	0.00	9.31	32	9,117	0.35%
2023/07/18	4	9.48	30	9.47	9.39	-26	9,154	-0.28%
2023/07/17	0	0.00	15	9.32	9.39	-15	9,290	-0.16%
2023/07/14	0	0.00	2	9.39	9.35	-2	9,272	-0.02%
2023/07/13	4	9.37	12	9.41	9.35	-8	9,296	-0.09%
2023/07/12	2	9.46	25	9.46	9.45	-23	9,254	-0.25%
2023/07/11	1	9.55	11	9.57	9.55	-10	9,268	-0.11%
2023/07/10	1	9.55	24.7	9.57	9.57	-23.7	9,706	-0.24%
2023/07/07	0	9.58	0	0.00	9.52	0	9,770	0.00%
2023/07/06	30	9.64	160.3	9.62	9.62	-130.3	9,764	-1.33%	大賣/鉅額交易
2023/07/05	151	9.68	50	9.69	9.68	101	9,678	1.04%	大買/鉅額交易
2023/07/04	2	9.73	0	0.00	9.73	2	9,583	0.02%
2023/07/03	0	9.82	90	9.79	9.79	-90	9,477	-0.95%
2023/06/30	0	0.00	5	9.78	9.80	-5	9,432	-0.05%
2023/06/28	1	9.76	1	9.76	9.76	0	9,388	0.00%
2023/06/27	10	9.83	4	9.82	9.78	6	9,351	0.06%
2023/06/26	2	9.87	0	0.00	9.86	2	9,304	0.02%
2023/06/19	60	9.90	3	9.88	9.87	57	9,301	0.61%
2023/06/16	2	9.89	32	9.87	9.84	-30	9,321	-0.32%
2023/06/15	10	9.83	0	0.00	9.82	10	9,265	0.11%
2023/06/14	35	9.82	0	0.00	9.83	35	9,287	0.38%
2023/06/09	11	9.95	30	9.94	9.94	-19	9,570	-0.20%
2023/06/08	0	9.99	0	0.00	9.98	0	9,635	0.00%
2023/06/07	0	0.00	5	9.99	9.99	-5	9,656	-0.05%
2023/06/06	1	10.00	0	0.00	9.98	1	9,649	0.01%
2023/06/05	4	9.94	21	9.94	10.00	-17	9,478	-0.18%
2023/06/02	6	9.79	40	9.79	9.78	-34	9,215	-0.37%
2023/06/01	0	0.00	3	9.78	9.78	-3	9,256	-0.03%
2023/05/31	1	9.69	1	9.80	9.80	0	9,256	0.00%
2023/05/30	52	9.70	0	0.00	9.70	52	9,138	0.57%
2023/05/29	0	0.00	148	9.73	9.72	-148	9,163	-1.62%	大賣/鉅額交易
2023/05/26	170	9.77	0	0.00	9.75	170	9,068	1.87%	大買/鉅額交易
2023/05/25	1	9.86	0	0.00	9.86	1	9,033	0.01%
2023/05/24	10	9.88	0	0.00	9.91	10	9,089	0.11%
2023/05/23	1	9.86	1.1	9.87	9.85	-0.1	9,124	0.00%
2023/05/22	51	9.77	0	0.00	9.77	51	9,250	0.55%
2023/05/19	4	9.81	0	0.00	9.77	4	9,235	0.04%
2023/05/17	0	9.87	3	9.88	9.88	-3	9,108	-0.03%
2023/05/16	3	9.82	0	0.00	9.87	3	9,096	0.03%
2023/05/12	2	9.76	0	0.00	9.71	2	9,009	0.02%
2023/05/11	2	9.76	0	0.00	9.75	2	8,916	0.02%
2023/05/10	6.2	9.87	0	0.00	9.88	6.2	8,831	0.07%
2023/05/09	11	9.91	0	0.00	9.86	11	8,853	0.12%
2023/05/08	3	10.00	0	0.00	9.95	3	8,755	0.03%
2023/05/05	0	0.00	1	10.00	10.00	-1	8,697	-0.01%
2023/04/28	1	10.10	0	0.00	10.10	1	8,671	0.01%
2023/04/27	6	10.12	0	0.00	10.10	6	8,624	0.07%
2023/04/26	0	0.00	1	10.10	10.20	-1	8,629	-0.01%
2023/04/25	0	0.00	4	10.38	10.10	-4	8,559	-0.05%
2023/04/21	1	10.30	0	0.00	10.15	1	8,176	0.01%
2023/04/20	10	10.23	153	10.25	10.20	-143	8,111	-1.76%	大賣/鉅額交易
2023/04/19	141	10.10	1	10.15	10.10	140	7,895	1.77%	大買/鉅額交易
2023/04/18	1	10.15	0	0.00	10.10	1	7,810	0.01%
2023/04/17	0	0.00	21	10.15	10.10	-21	7,763	-0.27%
2023/04/14	0	0.00	1	10.20	10.15	-1	7,671	-0.01%
2023/04/13	0	0.00	1	10.05	10.15	-1	7,538	-0.01%
2023/04/12	1	10.05	0	0.00	10.05	1	7,072	0.01%
2023/04/11	0.1	9.99	0	0.00	9.98	0.1	6,977	0.00%
2023/04/10	10.2	9.89	20	9.89	9.92	-9.8	6,885	-0.14%
2023/04/07	0	0.00	20	9.86	9.86	-20	6,858	-0.29%
2023/04/06	11	9.87	1	9.90	9.86	10	6,907	0.14%
2023/03/31	21.1	9.88	0	0.00	9.85	21.1	6,890	0.31%
2023/03/30	4	9.89	0	0.00	9.87	4	6,899	0.06%
2023/03/29	0.2	9.96	0	0.00	9.91	0.2	6,878	0.00%
2023/03/27	0	9.98	0	0.00	9.92	0	7,036	0.00%
2023/03/24	2	9.98	1	9.97	9.97	1	7,059	0.01%
2023/03/23	1	9.98	0	0.00	9.98	1	7,094	0.01%
2023/03/22	1.1	10.00	0	0.00	9.99	1.1	7,123	0.02%
2023/03/21	1	10.00	0	0.00	9.99	1	7,163	0.01%
2023/03/17	5	9.82	0	0.00	9.88	5	7,217	0.07%
2023/03/16	6.3	9.76	0	0.00	9.71	6.3	7,200	0.09%
2023/03/15	4.3	9.94	0	0.00	9.91	4.3	7,082	0.06%
2023/03/14	2.2	10.00	0	0.00	9.98	2.2	6,966	0.03%
2023/03/13	1	10.00	0	0.00	10.10	1	6,910	0.01%
2023/03/10	2.2	10.11	0	0.00	10.10	2.2	6,826	0.03%
2023/03/09	0	0.00	17	10.36	10.25	-17	7,054	-0.24%
2023/03/08	0	0.00	1	10.35	10.35	-1	7,674	-0.01%
2023/03/07	1	10.35	0	0.00	10.40	1	7,896	0.01%
2023/03/06	0	0.00	9	10.35	10.35	-9	7,903	-0.11%
2023/03/03	1.1	10.15	5	10.15	10.20	-3.9	7,841	-0.05%
2023/03/02	2	10.15	0	0.00	10.20	2	7,817	0.03%
2023/03/01	11	10.13	0	0.00	10.10	11	7,802	0.14%
2023/02/24	0.2	10.30	0	0.00	10.20	0.2	7,750	0.00%
2023/02/22	7	10.26	10	10.30	10.30	-3	7,618	-0.04%
2023/02/21	3	10.35	0	0.00	10.35	3	7,590	0.04%
2023/02/20	0	0.00	2	10.45	10.45	-2	7,597	-0.03%
2023/02/16	30	10.20	0	0.00	10.20	30	7,475	0.40%
2023/02/15	100	10.25	0	0.00	10.15	100	7,549	1.32%
2023/02/13	0.1	10.10	0	0.00	10.15	0.1	7,586	0.00%
2023/02/10	1.2	10.11	0	0.00	10.10	1.2	7,591	0.02%
2023/02/09	4.1	10.25	0	0.00	10.25	4.1	7,552	0.05%
2023/02/08	2.1	10.30	0	0.00	10.35	2.1	7,533	0.03%
2023/02/07	0	0.00	8	10.34	10.35	-8	7,477	-0.11%
2023/02/06	3	10.30	0	0.00	10.25	3	7,423	0.04%
2023/02/03	0	0.00	0.2	10.20	10.25	-0.2	7,433	0.00%
2023/02/02	1	10.20	2.1	10.25	10.25	-1.1	7,405	-0.01%
2023/02/01	0.5	10.20	2.2	10.20	10.20	-1.7	7,353	-0.02%
2023/01/31	0	0.00	0.2	10.10	10.10	-0.2	7,305	0.00%
2023/01/30	0	0.00	9.2	10.01	10.05	-9.2	7,209	-0.13%
2023/01/17	0.7	9.94	0	0.00	9.94	0.7	7,126	0.01%
2023/01/16	3	9.90	2	9.90	9.91	1	7,146	0.01%
2023/01/12	3.1	9.96	0	0.00	9.96	3.1	7,156	0.04%
2023/01/11	0	0.00	6.8	10.09	10.00	-6.8	7,203	-0.09%
2023/01/10	0.1	10.05	1.1	10.09	10.10	-1	7,213	-0.01%
2023/01/04	1	9.95	1	9.94	9.93	0	7,347	0.00%
2022/12/27	2	10.00	1	10.00	10.00	1	7,475	0.01%
2022/12/26	1	10.00	0	0.00	10.00	1	7,463	0.01%
2022/12/23	0.1	9.89	0	0.00	9.86	0.1	7,460	0.00%
2022/12/22	0.1	9.97	5	9.96	9.96	-4.9	7,528	-0.07%
2022/12/21	6	9.80	0	0.00	9.72	6	7,623	0.08%
2022/12/20	5	9.76	0	0.00	9.73	5	7,659	0.07%
2022/12/15	6	10.15	5	10.10	10.10	1	7,699	0.01%
2022/12/13	0	0.00	1	10.05	10.00	-1	7,665	-0.01%
2022/12/09	0	0.00	6	10.18	10.10	-6	7,653	-0.08%
2022/12/08	13.3	9.98	0	0.00	9.99	13.3	7,581	0.18%
2022/12/07	10.1	10.10	1	10.00	10.05	9.1	7,571	0.12%
2022/12/06	2	10.15	0	0.00	10.10	2	7,540	0.03%
2022/12/02	0.1	10.25	0	0.00	10.25	0.1	7,473	0.00%
2022/12/01	0.4	10.38	0	0.00	10.15	0.4	7,517	0.01%
2022/11/30	1	10.75	20.7	10.56	10.40	-19.7	7,233	-0.27%
2022/11/29	0.1	10.15	5.5	10.23	10.25	-5.4	6,565	-0.08%
2022/11/24	0	0.00	2	9.91	9.89	-2	6,604	-0.03%
2022/11/23	0	0.00	4	9.83	9.86	-4	6,740	-0.06%
2022/11/21	0	0.00	1	9.75	9.75	-1	7,213	-0.01%
2022/11/18	0	0.00	2	9.83	9.78	-2	9,036	-0.02%
2022/11/17	0	0.00	5	9.88	9.86	-5	9,879	-0.05%
2022/11/16	12	9.79	5	9.81	9.72	7	9,860	0.07%
2022/11/15	2	9.87	0	0.00	9.89	2	9,816	0.02%
2022/11/14	4	9.79	0	0.00	9.80	4	9,802	0.04%
2022/11/11	0.3	9.77	1	9.87	9.70	-0.7	9,807	-0.01%
2022/11/10	0.1	9.68	10	9.70	9.75	-9.9	9,932	-0.10%
2022/11/09	0.1	9.70	10	9.69	9.72	-9.9	9,980	-0.10%
2022/11/08	22	9.60	0	0.00	9.64	22	9,939	0.22%
2022/11/07	0	9.63	6	9.63	9.64	-6	9,933	-0.06%
2022/11/02	0	0.00	11	9.61	9.57	-11	10,089	-0.11%
2022/11/01	0	0.00	5.4	9.50	9.52	-5.4	10,087	-0.05%
2022/10/28	6	9.31	0	0.00	9.27	6	10,208	0.06%
2022/10/26	0	0.00	3	9.27	9.30	-3	10,332	-0.03%
2022/10/24	3	9.27	0	0.00	9.26	3	10,475	0.03%
2022/10/20	3.1	9.08	15	9.10	9.15	-11.9	10,592	-0.11%
2022/10/19	0	0.00	3	9.30	9.19	-3	10,611	-0.03%
2022/10/18	0	0.00	5	9.20	9.28	-5	10,650	-0.05%
2022/10/17	1	9.04	0	0.00	9.13	1	10,750	0.01%
2022/10/13	5	9.09	13	9.07	9.03	-8	10,789	-0.07%
2022/10/12	0	0.00	5	9.25	9.25	-5	10,850	-0.05%
2022/10/11	2.1	9.38	0	0.00	9.30	2.1	10,897	0.02%
2022/10/07	0	0.00	3.2	9.70	9.63	-3.2	10,897	-0.03%
2022/10/06	0.1	9.62	0	0.00	9.58	0.1	11,005	0.00%
2022/10/05	5	9.75	0	0.00	9.68	5	11,108	0.05%
2022/10/04	0	0.00	1	9.71	9.71	-1	11,268	-0.01%
2022/10/03	1	9.55	0	0.00	9.54	1	11,292	0.01%
2022/09/30	2	9.41	2	9.34	9.51	0	11,360	0.00%
2022/09/28	1	9.14	3	9.17	9.10	-2	11,416	-0.02%
2022/09/27	2.1	9.36	0	0.00	9.40	2.1	11,404	0.02%
2022/09/26	6	9.51	3	9.65	9.41	3	11,482	0.03%
2022/09/23	3	9.88	2	9.86	9.85	1	11,621	0.01%
2022/09/22	5	9.89	0	0.00	9.87	5	11,850	0.04%
2022/09/21	1	9.98	0	0.00	9.97	1	11,881	0.01%
2022/09/15	5	10.10	1	10.15	10.10	4	12,578	0.03%
2022/09/14	0	0.00	5	10.00	10.05	-5	12,823	-0.04%
2022/09/13	1	10.25	0	0.00	10.15	1	12,975	0.01%
2022/09/12	0	0.00	1	10.20	10.15	-1	13,295	-0.01%
2022/09/07	3	9.98	2	9.98	9.96	1	13,526	0.01%
2022/09/06	5	10.10	0	0.00	10.00	5	13,541	0.04%
2022/09/05	3	10.10	2	10.10	10.05	1	13,649	0.01%
2022/09/01	1	10.20	0	0.00	10.25	1	13,689	0.01%
2022/08/31	1.1	10.26	0	0.00	10.25	1.1	13,681	0.01%
2022/08/30	2	10.30	6	10.35	10.35	-4	13,560	-0.03%
2022/08/29	1.1	10.31	0	0.00	10.35	1.1	13,427	0.01%
2022/08/26	11.1	10.65	3	10.58	10.60	8.1	13,328	0.06%
2022/08/25	23.3	10.85	54	10.99	10.70	-30.7	13,092	-0.23%
2022/08/24	14	10.90	37	10.93	11.10	-23	11,384	-0.20%
2022/08/23	3	10.10	0	0.00	10.10	3	10,588	0.03%
2022/08/22	0	0.00	4	10.15	10.15	-4	10,674	-0.04%
2022/08/18	0	0.00	25	10.38	10.25	-25	10,717	-0.23%
2022/08/17	4	10.40	2	10.45	10.40	2	10,713	0.02%
2022/08/12	0	0.00	0.1	10.30	10.25	-0.1	10,655	0.00%
2022/08/11	10.1	10.25	11	10.25	10.25	-0.9	10,742	-0.01%
2022/08/10	3	10.10	2	10.10	10.15	1	10,846	0.01%
2022/08/09	3	10.05	0	0.00	10.10	3	10,909	0.03%
2022/08/08	0	0.00	10	9.95	10.10	-10	10,975	-0.09%
2022/08/04	2	9.94	0	0.00	9.94	2	11,404	0.02%
2022/08/01	0	0.00	1	10.30	10.35	-1	12,219	-0.01%
2022/07/29	0	0.00	4	10.16	10.20	-4	12,320	-0.03%
2022/07/26	0	0.00	5	10.10	10.15	-5	12,377	-0.04%
2022/07/25	0	0.00	4	10.13	10.20	-4	12,486	-0.03%
2022/07/22	0	0.00	16	10.00	10.00	-16	12,549	-0.13%
2022/07/21	0	0.00	0	10.05	10.10	0	12,831	0.00%
2022/07/20	2	10.00	0	0.00	10.05	2	13,026	0.02%
2022/07/19	7	10.00	7	10.01	10.10	0	13,239	0.00%
2022/07/18	0	0.00	0.8	9.95	9.95	-0.8	13,297	-0.01%
2022/07/15	0	0.00	2	9.55	9.54	-2	14,084	-0.01%
2022/07/14	0	0.00	25	9.48	9.60	-25	14,237	-0.18%
2022/07/13	0	0.00	16	9.27	9.31	-16	14,311	-0.11%
2022/07/12	4	9.05	20	9.01	9.00	-16	14,815	-0.11%
2022/07/11	11	9.24	3	9.21	9.18	8	15,118	0.05%
2022/07/08	1	9.35	0	0.00	9.31	1	15,512	0.01%
2022/07/07	14	9.28	0	0.00	9.33	14	16,064	0.09%
2022/07/06	0.1	9.30	0	0.00	9.25	0.1	16,577	0.00%
2022/07/05	1	9.38	4	9.40	9.47	-3	18,025	-0.02%
2022/07/04	4	9.11	1	9.15	9.13	3	21,274	0.01%
2022/07/01	16	9.21	107	9.49	9.08	-91	25,119	-0.36%	大賣/
2022/06/30	23	9.60	7	9.61	9.60	16	33,400	0.05%
2022/06/29	2	9.95	0	0.00	9.95	2	36,234	0.01%
2022/06/28	1	9.99	0	0.00	10.05	1	36,226	0.00%
2022/06/27	16	10.02	4	10.03	10.00	12	36,209	0.03%
2022/06/24	2	10.15	0	0.00	10.05	2	36,091	0.01%
2022/06/23	7	10.01	12	10.00	10.00	-5	35,920	-0.01%
2022/06/22	3	10.15	15	10.10	10.15	-12	35,697	-0.03%
2022/06/21	4	10.45	13	10.48	10.50	-9	35,509	-0.03%
2022/06/20	9.3	10.60	35	10.52	10.45	-25.7	35,459	-0.07%
2022/06/17	7	10.90	0	0.00	10.90	7	35,335	0.02%
2022/06/16	1	11.25	7	11.18	11.05	-6	35,304	-0.02%
2022/06/15	0	0.00	1	11.20	11.10	-1	35,321	0.00%
2022/06/14	100	10.95	2	11.00	11.05	98	35,358	0.28%
2022/06/13	23	11.10	0	0.00	11.05	23	35,334	0.07%
2022/06/10	3	11.22	0	0.00	11.25	3	35,315	0.01%
2022/06/09	69	11.25	0	0.00	11.25	69	35,301	0.20%
2022/06/08	0.1	11.30	0	0.00	11.20	0.1	35,269	0.00%
2022/06/01	12	11.16	3	11.15	11.10	9	35,863	0.03%
2022/05/31	20	11.20	10	11.15	11.15	10	35,963	0.03%
2022/05/30	0	0.00	2	11.20	11.15	-2	36,459	-0.01%
2022/05/27	0.2	11.05	0	0.00	11.05	0.2	36,718	0.00%
2022/05/26	1	11.00	0	0.00	10.95	1	36,846	0.00%
2022/05/25	2	11.00	0	0.00	11.00	2	36,951	0.01%
2022/05/24	2	11.00	8.2	11.03	10.95	-6.2	37,303	-0.02%
2022/05/23	5	11.10	0	0.00	11.05	5	37,329	0.01%
2022/05/20	0.5	11.00	0	0.00	10.95	0.5	37,505	0.00%
2022/05/19	11	10.82	0	0.00	10.95	11	37,508	0.03%
2022/05/18	0	0.00	1	11.10	11.10	-1	37,481	0.00%
2022/05/16	1	10.80	130	10.66	10.70	-129	37,443	-0.34%	大賣/鉅額交易
2022/05/13	4	10.70	5	10.65	10.70	-1	37,524	0.00%
2022/05/12	10	10.74	0	0.00	10.55	10	37,684	0.03%
2022/05/11	11	11.00	13	11.03	11.00	-2	37,397	-0.01%
2022/05/10	4	10.90	28	10.99	11.00	-24	37,321	-0.06%
2022/05/09	34.2	11.31	15	11.47	11.05	19.2	37,168	0.05%
2022/05/06	1	11.65	0	0.00	11.65	1	36,654	0.00%
2022/05/05	5	11.86	200	11.90	11.80	-195	36,740	-0.53%	大賣/鉅額交易
2022/05/04	5	11.78	0	0.00	11.75	5	36,829	0.01%
2022/05/03	2	11.75	0	0.00	11.75	2	37,122	0.01%
2022/04/29	6	11.81	7	11.84	11.80	-1	37,366	0.00%
2022/04/28	1	11.80	4	11.76	11.80	-3	37,477	-0.01%
2022/04/27	0	0.00	8	11.74	11.65	-8	37,496	-0.02%
2022/04/26	4	11.95	3	11.90	11.90	1	37,380	0.00%
2022/04/25	142	11.95	10	11.98	11.95	132	37,312	0.35%	大買/鉅額交易
2022/04/22	19.1	12.24	8	12.20	12.20	11.1	37,140	0.03%
2022/04/21	9	12.61	215	12.56	12.40	-206	37,095	-0.56%	大賣/鉅額交易
2022/04/20	55.2	12.10	0	0.00	12.10	55.2	36,661	0.15%
2022/04/19	9	12.07	22	12.05	12.05	-13	36,700	-0.04%
2022/04/18	45.1	12.07	16	11.95	11.95	29.1	36,663	0.08%
2022/04/15	137	12.29	0	0.00	12.20	137	36,204	0.38%	大買/鉅額交易
2022/04/14	13	12.42	79	12.53	12.35	-66	36,434	-0.18%
2022/04/13	22	12.51	5	12.68	12.65	17	36,072	0.05%
2022/04/12	18.1	12.49	0.6	12.50	12.40	17.5	35,556	0.05%
2022/04/11	185.1	12.74	74	12.80	12.60	111.1	35,165	0.32%	大買/鉅額交易
2022/04/08	126	13.02	179	13.22	13.05	-53	33,990	-0.16%	大買/大賣/
2022/04/07	111.7	13.60	203.2	13.47	13.05	-91.5	31,736	-0.29%	大買/大賣/
2022/04/06	730.5	13.79	506.6	13.88	13.95	223.9	28,152	0.80%	大買/大賣/鉅額交易
2022/04/01	83	12.61	236.6	13.02	13.35	-153.6	19,894	-0.77%	大賣/鉅額交易
2022/03/31	9	12.15	0	0.00	12.15	9	16,983	0.05%
2022/03/30	5	12.10	1	12.10	12.15	4	17,314	0.02%
2022/03/29	2	12.10	0	0.00	12.10	2	17,363	0.01%
2022/03/28	5	12.00	12	12.00	12.15	-7	17,381	-0.04%
2022/03/25	4	12.15	1	12.15	12.10	3	17,342	0.02%
2022/03/24	7.1	12.17	0	0.00	12.20	7.1	17,335	0.04%
2022/03/23	32	12.30	0	0.00	12.25	32	17,355	0.18%
2022/03/22	11	12.26	0	0.00	12.25	11	17,671	0.06%
2022/03/21	0	12.17	0	0.00	12.15	0	17,629	0.00%
2022/03/18	0	0.00	2	12.10	12.00	-2	17,744	-0.01%
2022/03/17	3	12.00	0	0.00	12.00	3	17,850	0.02%
2022/03/16	12	11.89	5	11.85	11.85	7	18,162	0.04%
2022/03/15	1	11.90	0	0.00	11.85	1	18,275	0.01%
2022/03/11	9	12.00	105	11.95	11.90	-96	18,455	-0.52%	大賣/
2022/03/10	9	12.03	0	0.00	12.00	9	18,545	0.05%
2022/03/09	4	11.89	0	0.00	11.90	4	18,671	0.02%
2022/03/08	6	11.91	10	11.75	11.75	-4	18,824	-0.02%
2022/03/07	1.1	12.00	7	12.00	12.00	-5.9	18,749	-0.03%
2022/03/04	13.7	12.25	0	0.00	12.25	13.7	18,841	0.07%
2022/03/03	8	12.51	8	12.51	12.50	0	19,070	0.00%
2022/03/02	7	12.27	1	12.40	12.45	6	19,204	0.03%
2022/03/01	1	12.20	0	0.00	12.15	1	19,341	0.01%
2022/02/25	8	11.98	1	11.90	11.95	7	20,449	0.03%
2022/02/24	10	12.01	1	12.15	11.95	9	20,743	0.04%
2022/02/23	8	12.18	0	0.00	12.20	8	20,664	0.04%
2022/02/22	14	12.21	1	12.35	12.15	13	21,260	0.06%
2022/02/21	2	12.35	11	12.35	12.35	-9	21,768	-0.04%
2022/02/17	1	12.30	0.1	12.35	12.30	0.9	22,223	0.00%
2022/02/15	4	12.30	10	12.25	12.25	-6	22,942	-0.03%
2022/02/14	11	12.55	0	0.00	12.35	11	23,948	0.05%
2022/02/11	13	12.55	0	0.00	12.60	13	26,198	0.05%
2022/02/10	11.6	12.57	0	0.00	12.60	11.6	26,388	0.04%
2022/02/09	3	12.55	5	12.65	12.65	-2	26,785	-0.01%
2022/02/07	0	0.00	9.2	12.41	12.55	-9.2	27,010	-0.03%
2022/01/26	0	0.00	15	12.15	12.10	-15	27,054	-0.06%
2022/01/25	8	12.13	0	0.00	12.05	8	27,135	0.03%
2022/01/24	23	12.31	16	12.26	12.35	7	26,958	0.03%
2022/01/21	3	12.60	12	12.55	12.55	-9	26,754	-0.03%
2022/01/19	3	12.80	3	12.95	12.80	0	26,597	0.00%
2022/01/18	5	12.90	0	0.00	12.85	5	26,460	0.02%
2022/01/14	2	12.85	0	0.00	12.80	2	26,488	0.01%
2022/01/13	5	12.93	29	12.94	12.95	-24	26,401	-0.09%
2022/01/12	0	0.00	13	12.75	12.85	-13	26,115	-0.05%
2022/01/11	2	12.63	11	12.67	12.65	-9	26,206	-0.03%
2022/01/10	1	12.65	0	0.00	12.75	1	26,883	0.00%
2022/01/07	8	12.81	15	13.15	12.75	-7	26,887	-0.03%
2022/01/06	3	12.70	8	12.73	12.75	-5	26,450	-0.02%
2022/01/04	5	12.80	124	12.83	12.80	-119	26,803	-0.44%	大賣/鉅額交易
2022/01/03	11	12.95	86.1	12.96	12.95	-75.1	26,778	-0.28%
2021/12/30	85	13.16	48	13.17	13.15	37	26,561	0.14%
2021/12/29	9	12.74	34	12.81	12.85	-25	25,668	-0.10%
2021/12/28	7	12.65	8	12.67	12.70	-1	25,699	0.00%
2021/12/27	7.2	12.45	5	12.50	12.50	2.2	25,819	0.01%
2021/12/24	24.1	12.51	18	12.53	12.45	6.1	26,246	0.02%
2021/12/23	0	0.00	25	12.55	12.55	-25	26,443	-0.09%
2021/12/22	8	12.52	2	12.53	12.50	6	27,376	0.02%
2021/12/21	1	12.50	0	0.00	12.50	1	28,001	0.00%
2021/12/20	11.2	12.50	0	0.00	12.45	11.2	29,617	0.04%
2021/12/17	5	12.60	0	0.00	12.45	5	29,775	0.02%
2021/12/16	13	12.52	52.5	12.50	12.65	-39.5	29,850	-0.13%
2021/12/15	41	12.30	1	12.30	12.30	40	29,706	0.13%
2021/12/14	3.1	12.32	5	12.32	12.25	-1.9	30,065	-0.01%
2021/12/13	26.3	12.44	1	12.45	12.40	25.3	30,375	0.08%
2021/12/10	35	12.54	0	0.00	12.45	35	30,353	0.12%
2021/12/09	7	12.66	10	12.70	12.70	-3	30,048	-0.01%
2021/12/08	1	12.65	3	12.70	12.65	-2	30,221	-0.01%
2021/12/07	18	12.66	0	0.00	12.65	18	30,320	0.06%
2021/12/06	1	12.65	2	12.65	12.65	-1	30,192	0.00%
2021/12/03	21	12.69	2	12.65	12.70	19	30,222	0.06%
2021/12/02	16	12.60	38	12.68	12.55	-22	30,255	-0.07%
2021/12/01	41	12.75	50	12.71	12.75	-9	30,440	-0.03%
2021/11/30	71.7	12.78	30	12.95	12.70	41.7	30,396	0.14%
2021/11/29	36	12.85	36	12.85	12.85	0	30,331	0.00%
2021/11/26	40	13.13	54	13.08	13.10	-14	30,064	-0.05%
2021/11/25	22	13.44	11	13.45	13.40	11	29,549	0.04%
2021/11/24	2	13.65	33	13.59	13.65	-31	29,231	-0.11%
2021/11/23	5	13.30	17.1	13.31	13.35	-12.1	28,286	-0.04%
2021/11/22	17	13.30	15.1	13.31	13.30	2	27,989	0.01%
2021/11/19	14	13.31	33	13.33	13.25	-19	27,874	-0.07%
2021/11/18	42	12.95	26	13.05	13.15	16	27,568	0.06%
2021/11/17	20	13.10	20	13.10	13.10	0	27,110	0.00%
2021/11/16	22	13.08	329	13.11	13.05	-307	27,495	-1.12%	大賣/鉅額交易
2021/11/15	70	13.17	21	13.10	13.05	49	27,843	0.18%
2021/11/12	29.5	13.10	15	13.09	13.10	14.5	28,174	0.05%
2021/11/11	335	13.24	31	13.34	13.25	304	28,204	1.08%	大買/鉅額交易
2021/11/10	99.5	13.33	70.1	13.33	13.10	29.4	27,698	0.11%
2021/11/09	7	12.64	5	12.75	12.65	2	25,509	0.01%
2021/11/08	2.2	12.65	31	12.67	12.65	-28.8	25,404	-0.11%
2021/11/05	1	12.35	0	0.00	12.50	1	25,329	0.00%
2021/11/04	11	12.48	19	12.53	12.40	-8	25,625	-0.03%
2021/11/03	13	12.35	13	12.38	12.40	0	26,052	0.00%
2021/11/02	22	12.28	9	12.34	12.15	13	26,103	0.05%
2021/11/01	0	0.00	7	12.18	12.25	-7	26,225	-0.03%
2021/10/29	23	12.11	13	12.10	12.10	10	26,370	0.04%
2021/10/28	66	12.11	41	12.15	12.20	25	26,456	0.09%
2021/10/27	8	12.13	10	12.10	12.15	-2	26,651	-0.01%
2021/10/26	11	12.16	1	12.20	12.15	10	26,817	0.04%
2021/10/25	0	0.00	7	12.20	12.20	-7	26,961	-0.03%
2021/10/22	6.1	12.18	0	0.00	12.15	6.1	27,297	0.02%
2021/10/21	4	12.34	2	12.35	12.35	2	27,363	0.01%
2021/10/20	4.3	12.40	7	12.34	12.35	-2.7	27,639	-0.01%
2021/10/19	12.3	12.53	4	12.50	12.55	8.3	28,044	0.03%
2021/10/18	0	0.00	18	12.51	12.60	-18	28,083	-0.06%
2021/10/15	3	12.05	3	12.05	12.05	0	28,389	0.00%
2021/10/14	6	11.95	20	11.93	11.95	-14	28,772	-0.05%
2021/10/13	12	12.08	11	12.06	12.05	1	28,850	0.00%
2021/10/12	36	12.17	1	12.15	12.10	35	29,111	0.12%
2021/10/08	8	12.41	0	0.00	12.25	8	29,500	0.03%
2021/10/07	0	0.00	2	12.40	12.40	-2	30,239	-0.01%
2021/10/06	2	12.35	0	0.00	12.20	2	31,386	0.01%
2021/10/05	14.2	12.09	1	12.25	12.45	13.2	31,761	0.04%
2021/10/04	15	12.14	9	12.20	12.15	6	31,832	0.02%
2021/10/01	40	12.53	2	12.53	12.35	38	32,110	0.12%
2021/09/30	19	12.82	43	12.87	12.90	-24	32,939	-0.07%
2021/09/29	25.3	13.25	33	13.23	13.00	-7.7	33,708	-0.02%
2021/09/28	82	13.27	50.1	13.12	13.30	31.9	34,558	0.09%
2021/09/27	40	13.22	105.2	13.26	13.20	-65.2	45,563	-0.14%	大賣/
2021/09/24	6.3	12.58	0	0.00	12.55	6.3	52,443	0.01%
2021/09/23	30	12.45	0	0.00	12.45	30	54,001	0.06%
2021/09/22	0	12.40	25	12.18	12.30	-25	55,051	-0.05%
2021/09/17	43	12.72	3	12.57	12.60	40	55,419	0.07%
2021/09/16	12	12.80	13	12.84	12.95	-1	55,422	0.00%
2021/09/15	2	12.70	6	12.66	12.65	-4	55,474	-0.01%
2021/09/14	1	12.65	0	0.00	12.60	1	56,504	0.00%
2021/09/13	13.3	12.78	2	12.75	12.75	11.3	57,625	0.02%
2021/09/10	5.3	12.45	14	12.50	12.50	-8.7	58,214	-0.01%
2021/09/09	1.3	12.13	0	0.00	12.25	1.3	58,662	0.00%
2021/09/08	15	12.27	3	12.20	12.10	12	59,011	0.02%
2021/09/07	0	0.00	5	12.25	12.35	-5	60,105	-0.01%
2021/09/06	11	12.16	5	12.20	12.10	6	60,313	0.01%
2021/09/03	1	12.50	16	12.60	12.50	-15	60,414	-0.02%
2021/09/02	4.3	12.76	26	12.45	12.45	-21.7	61,094	-0.04%
2021/09/01	0	12.80	1	12.80	12.80	-1	61,915	0.00%
2021/08/31	8.5	12.79	0	0.00	12.90	8.5	62,423	0.01%
2021/08/30	7.5	12.87	0	0.00	12.95	7.5	63,435	0.01%
2021/08/27	0	0.00	1	12.80	12.75	-1	64,408	0.00%
2021/08/26	1	12.60	1.4	12.60	12.60	-0.3	66,667	0.00%
2021/08/25	3	12.63	0	0.00	12.65	3	70,072	0.00%
2021/08/24	2	12.70	4	12.64	12.60	-2	71,890	0.00%
2021/08/23	53	12.47	0	0.00	12.45	53	72,965	0.07%
2021/08/20	43	12.21	25	12.24	12.10	18	73,470	0.02%
2021/08/19	51	12.72	30	12.54	12.45	21	73,477	0.03%
2021/08/18	25	12.81	26	12.68	13.10	-1	73,562	0.00%
2021/08/17	9	12.77	4	12.70	12.70	5	75,205	0.01%
2021/08/16	49.5	13.46	55	13.12	13.05	-5.5	76,159	-0.01%
2021/08/13	11.1	13.45	11	13.50	13.35	0.1	76,656	0.00%
2021/08/12	3	13.30	5.5	13.40	13.40	-2.5	77,436	0.00%
2021/08/11	0	0.00	3	13.27	13.30	-3	78,818	0.00%
2021/08/10	47	13.63	34	13.41	13.40	13	81,004	0.02%
2021/08/09	0	0.00	46.1	13.67	13.65	-46.1	82,384	-0.06%
2021/08/06	3	13.37	18	13.41	13.35	-15	83,982	-0.02%
2021/08/05	2	13.30	17	13.30	13.30	-15	86,269	-0.02%
2021/08/04	9	13.43	11.3	13.41	13.50	-2.3	90,551	0.00%
2021/08/03	9	13.41	5	13.37	13.35	4	93,451	0.00%
2021/08/02	47.1	13.33	3	13.40	13.45	44.1	95,605	0.05%
2021/07/30	12	13.20	13.1	13.17	13.15	-1.1	99,502	0.00%
2021/07/29	1	13.00	35	13.15	13.10	-34	101,748	-0.03%
2021/07/28	24	12.89	31	12.86	12.95	-7	104,518	-0.01%
2021/07/27	10	13.10	1	13.05	13.00	9	111,601	0.01%
2021/07/26	5	13.26	2	13.25	13.15	3	116,955	0.00%
2021/07/23	20	13.16	9	13.26	13.35	11	120,870	0.01%
2021/07/22	33	13.03	5.2	12.95	12.90	27.8	125,034	0.02%
2021/07/21	44	13.06	31	12.91	12.85	13	127,074	0.01%
2021/07/20	5	13.28	1	13.30	13.30	4	127,665	0.00%
2021/07/19	20	13.42	20	13.49	13.60	0	129,987	0.00%
2021/07/16	43	13.65	48.5	13.73	13.55	-5.5	136,561	0.00%
2021/07/15	11	13.54	10	13.55	13.70	1	139,434	0.00%
2021/07/14	62	13.17	68.4	13.19	13.15	-6.4	143,339	0.00%
2021/07/13	39.1	13.56	28	13.40	13.40	11.1	148,691	0.01%
2021/07/12	21	13.94	18	14.03	13.80	3	151,230	0.00%
2021/07/09	9	13.86	28	13.87	13.85	-19	156,481	-0.01%
2021/07/08	23	13.98	20	13.95	13.95	3	158,400	0.00%
2021/07/07	32	13.92	32	13.83	13.85	0	161,341	0.00%
2021/07/06	115	14.29	15	14.33	14.25	100	164,026	0.06%	大買/
2021/07/05	126	14.57	53	14.50	14.35	73	166,066	0.04%	大買/
2021/07/02	532.5	15.56	403	15.39	14.55	129.5	165,140	0.08%	大買/大賣/鉅額交易
2021/07/01	435	14.81	564.2	14.98	15.30	-129.2	155,173	-0.08%	大買/大賣/鉅額交易
2021/06/30	18	13.86	107	13.77	13.95	-89	147,233	-0.06%	大賣/
2021/06/29	36	13.70	30	13.65	13.50	6	145,717	0.00%
2021/06/28	25	13.50	23	13.45	13.65	2	145,011	0.00%
2021/06/25	38	13.58	4	13.59	13.55	34	144,718	0.02%
2021/06/24	32	13.49	26.4	13.46	13.55	5.6	145,116	0.00%
2021/06/23	45	13.43	25	13.34	13.40	20	144,797	0.01%
2021/06/22	16	13.27	24.3	13.35	13.60	-8.3	143,779	-0.01%
2021/06/21	12.1	12.83	26	12.70	12.80	-13.9	142,781	-0.01%
2021/06/18	18.4	13.26	36	13.23	13.15	-17.6	142,138	-0.01%
2021/06/17	30	13.45	16.4	13.40	13.45	13.6	141,885	0.01%
2021/06/16	43	13.61	37.1	13.66	13.55	5.9	141,898	0.00%
2021/06/15	7	13.33	5	13.30	13.30	2	140,889	0.00%
2021/06/11	13	13.49	23	13.44	13.45	-10	140,783	-0.01%
2021/06/10	3	13.15	7	13.21	13.45	-4	140,737	0.00%
2021/06/09	27	13.46	125	13.66	13.40	-98	140,472	-0.07%	大賣/
2021/06/08	11	13.88	133	13.88	13.80	-122	139,976	-0.09%	大賣/鉅額交易
2021/06/07	14	14.01	6.2	14.07	14.05	7.8	139,939	0.01%
2021/06/04	80	14.05	2	14.05	13.95	78	139,444	0.06%
2021/06/03	202	14.51	219	14.63	14.35	-17	139,140	-0.01%	大買/大賣/
2021/06/02	227.2	14.20	104	14.21	14.25	123.2	138,396	0.09%	大買/大賣/鉅額交易
2021/06/01	103.1	13.41	28	13.49	13.50	75.1	135,903	0.06%	大買/
2021/05/31	33.2	13.15	18.4	13.23	13.05	14.8	136,560	0.01%
2021/05/28	44	12.84	21	12.87	12.90	23	135,947	0.02%
2021/05/27	12	12.60	13	12.60	12.60	-1	136,190	0.00%
2021/05/26	28	12.94	67	12.67	12.70	-39	136,400	-0.03%
2021/05/25	99	13.00	121	13.00	12.85	-22	136,150	-0.02%	大賣/
2021/05/24	59.2	12.45	400	12.37	12.40	-340.8	134,742	-0.25%	大賣/鉅額交易
2021/05/21	39	12.26	50	12.13	12.20	-11	134,667	-0.01%
2021/05/20	20	12.15	22	12.04	12.00	-2	134,241	0.00%
2021/05/19	65	12.46	61	12.27	12.35	4	133,823	0.00%
2021/05/18	114	11.96	355	12.18	12.35	-241	133,720	-0.18%	大買/大賣/鉅額交易
2021/05/17	348	11.72	83	11.52	11.35	265	132,863	0.20%	大買/鉅額交易
2021/05/14	501	12.49	718	12.90	12.60	-217	131,245	-0.17%	大買/大賣/鉅額交易
2021/05/13	845	12.69	496	12.62	12.45	349	128,998	0.27%	大買/大賣/鉅額交易
2021/05/12	147.9	13.18	483	13.04	13.00	-335.2	126,478	-0.26%	大買/大賣/鉅額交易
2021/05/11	68	14.84	602	14.78	14.20	-534	122,107	-0.44%	大賣/鉅額交易
2021/05/10	126	14.93	218.6	14.79	15.05	-92.6	119,270	-0.08%	大買/大賣/
2021/05/07	234	14.13	176	14.21	14.35	58	117,221	0.05%	大買/大賣/
2021/05/06	249.1	15.07	121	15.15	14.95	128.1	113,225	0.11%	大買/大賣/鉅額交易
2021/05/05	305	15.45	84	14.80	15.10	221	110,948	0.20%	大買/鉅額交易
2021/05/04	345.3	15.80	221.3	15.41	14.95	124	108,350	0.11%	大買/大賣/鉅額交易
2021/05/03	181.6	16.55	581.7	16.65	16.50	-400.1	101,146	-0.40%	大買/大賣/鉅額交易
2021/04/29	642.2	16.25	80	16.30	15.90	562.2	96,052	0.59%	大買/鉅額交易
2021/04/28	109.4	15.77	643.3	15.72	16.10	-533.9	92,313	-0.58%	大買/大賣/鉅額交易
2021/04/27	266.3	15.23	86	15.16	15.10	180.3	88,679	0.20%	大買/鉅額交易
2021/04/26	678.7	14.81	102	14.59	14.70	576.7	86,487	0.67%	大買/大賣/鉅額交易
2021/04/23	174	14.85	67.3	14.72	14.65	106.7	85,418	0.12%	大買/鉅額交易
2021/04/22	249.3	15.50	538.4	15.54	15.00	-289.2	83,371	-0.35%	大買/大賣/鉅額交易
2021/04/21	832	14.43	506.1	14.77	14.95	326	76,875	0.42%	大買/大賣/鉅額交易
2021/04/20	220.6	14.74	93	14.64	14.60	127.6	74,247	0.17%	大買/鉅額交易
2021/04/19	582	14.05	577.6	14.52	14.65	4.5	70,976	0.01%	大買/大賣/
2021/04/16	606.3	13.26	229.2	13.32	13.35	377.2	65,331	0.58%	大買/大賣/鉅額交易
2021/04/15	197	12.96	307.4	12.84	13.20	-110.4	62,487	-0.18%	大買/大賣/鉅額交易
2021/04/14	36	12.31	137.1	12.28	12.25	-101.1	57,771	-0.17%	大賣/鉅額交易
2021/04/13	257	12.80	114.1	12.49	12.20	142.9	57,616	0.25%	大買/大賣/鉅額交易
2021/04/12	80	12.26	170	12.25	12.50	-90	56,101	-0.16%	大賣/
2021/04/09	169	11.80	137	11.87	11.70	32	52,783	0.06%	大買/大賣/
2021/04/08	72	11.38	61	11.35	11.35	11	50,909	0.02%
2021/04/07	42	11.23	41.1	11.24	11.30	0.9	51,693	0.00%
2021/04/06	3	11.02	5.1	10.97	10.95	-2.1	53,314	0.00%
2021/04/01	56	10.90	10	10.90	10.90	46	54,436	0.08%
2021/03/31	17	10.94	2	10.90	10.95	15	58,530	0.03%
2021/03/30	1	10.90	11	10.95	11.00	-10	63,731	-0.02%
2021/03/29	10	11.00	20.1	11.06	11.05	-10.1	68,689	-0.01%
2021/03/26	4	10.75	156	10.75	10.75	-152	72,176	-0.21%	大賣/鉅額交易
2021/03/25	23	10.75	0.1	10.85	10.65	22.9	72,990	0.03%
2021/03/24	7	10.66	11	10.65	10.65	-4	72,958	-0.01%
2021/03/23	8	10.87	0	0.00	10.75	8	72,837	0.01%
2021/03/19	3	10.65	154	10.70	10.65	-151	73,025	-0.21%	大賣/鉅額交易
2021/03/18	82	10.85	19	10.90	10.85	63	73,658	0.09%
2021/03/17	6	10.98	20.1	10.95	10.90	-14.1	73,765	-0.02%
2021/03/16	3	11.00	25	10.97	10.90	-22	73,891	-0.03%
2021/03/15	16	11.15	16	11.18	11.10	0	73,590	0.00%
2021/03/12	12	11.04	16.2	11.07	11.05	-4.2	73,243	-0.01%
2021/03/11	6	11.07	27	11.07	11.05	-21	72,994	-0.03%
2021/03/10	11	11.09	64	11.07	11.05	-53	72,725	-0.07%
2021/03/09	41	11.20	58	11.23	11.20	-17	72,940	-0.02%
2021/03/08	41	11.24	51	11.31	11.20	-10	73,169	-0.01%
2021/03/05	140.2	11.06	20	11.01	10.90	120.2	71,716	0.17%	大買/鉅額交易
2021/03/04	411	11.38	87	11.33	11.15	324	71,409	0.45%	大買/鉅額交易
2021/03/03	9	10.97	15	10.94	10.95	-6	68,940	-0.01%
2021/03/02	13	10.87	169	10.90	10.65	-156	68,358	-0.23%	大賣/鉅額交易
2021/02/26	244	10.65	55	10.70	10.75	189	67,821	0.28%	大買/鉅額交易
2021/02/25	5	10.85	382.3	10.77	10.90	-377.3	67,304	-0.56%	大賣/鉅額交易
2021/02/24	14.2	10.83	11	10.84	10.70	3.2	66,912	0.00%
2021/02/23	58	10.93	47	10.90	10.95	11	66,149	0.02%
2021/02/22	20	10.61	25	10.66	10.60	-5	64,849	-0.01%
2021/02/19	2	10.30	6	10.40	10.40	-4	64,323	-0.01%
2021/02/18	91	10.41	18.4	10.54	10.30	72.6	63,998	0.11%
2021/02/17	105.5	9.86	35.5	10.18	10.40	70	63,123	0.11%	大買/
2021/02/05	0	0.00	9	9.47	9.49	-9	61,731	-0.01%
2021/02/04	3	9.54	5	9.46	9.42	-2	62,055	0.00%
2021/02/03	0	0.00	5	9.46	9.47	-5	63,272	-0.01%
2021/02/02	19	9.49	10	9.48	9.50	9	63,720	0.01%
2021/02/01	53	9.13	3	9.34	9.35	50	63,576	0.08%
2021/01/29	11	9.43	5	9.26	9.26	6	63,254	0.01%
2021/01/28	2	9.44	106	9.45	9.41	-104	63,039	-0.16%	大賣/鉅額交易
2021/01/26	4	9.70	10	9.79	9.67	-6	63,084	-0.01%
2021/01/25	21	9.70	1	9.56	9.76	20	62,719	0.03%
2021/01/22	23	9.43	14	9.47	9.55	9	62,515	0.01%
2021/01/21	133	9.85	46.1	9.73	9.60	86.9	62,163	0.14%	大買/
2021/01/20	31	9.74	0	0.00	9.68	31	61,851	0.05%
2021/01/19	17	10.16	4	10.13	10.10	13	61,246	0.02%
2021/01/18	11	10.02	43	9.90	10.15	-32	61,567	-0.05%
2021/01/15	50	10.25	64	10.23	10.10	-14	61,044	-0.02%
2021/01/14	116	10.45	42	10.48	10.50	74	60,263	0.12%	大買/
2021/01/13	9	10.71	12	10.59	10.60	-3	59,892	-0.01%
2021/01/12	44	10.48	39	10.57	10.35	5	59,115	0.01%
2021/01/11	1	11.00	13	10.83	10.85	-12	57,969	-0.02%
2021/01/08	19	11.09	103	10.99	10.90	-84	57,432	-0.15%	大賣/
2021/01/07	49	11.39	19	11.36	11.30	30	56,509	0.05%
2021/01/06	24	11.09	108	11.20	11.05	-84	55,457	-0.15%	大賣/
2021/01/05	42	11.78	40	11.84	11.60	2	53,284	0.00%
2021/01/04	108	11.60	174.5	11.58	11.55	-66.5	51,270	-0.13%	大買/大賣/
2020/12/31	77	11.76	173.1	11.70	11.65	-96.1	50,586	-0.19%	大賣/
2020/12/30	115.2	11.54	16.2	11.52	11.45	99	49,068	0.20%	大買/
2020/12/29	144	11.77	76	11.79	11.65	68	47,400	0.14%	大買/
2020/12/28	68	11.53	32	11.51	11.50	36	44,089	0.08%
2020/12/25	285	11.53	141.7	11.44	11.55	143.3	42,388	0.34%	大買/大賣/鉅額交易
2020/12/24	236	11.15	557.3	11.07	11.40	-321.3	38,064	-0.84%	大買/大賣/鉅額交易
2020/12/23	407	10.47	121	10.53	10.60	286	32,437	0.88%	大買/大賣/鉅額交易
2020/12/22	53.2	10.07	121.2	10.55	10.15	-68	27,333	-0.25%	大賣/
2020/12/21	47	9.52	37	9.57	9.69	10	23,231	0.04%
2020/12/18	5	9.41	5	9.38	9.33	0	22,392	0.00%
2020/12/17	0	0.00	6	9.40	9.39	-6	22,497	-0.03%
2020/12/16	0	0.00	11	9.45	9.43	-11	22,667	-0.05%
2020/12/15	20	9.43	16	9.42	9.39	4	23,854	0.02%
2020/12/14	9	9.46	39.5	9.40	9.61	-30.5	23,586	-0.13%
2020/12/11	14	9.25	18	9.26	9.20	-4	22,660	-0.02%
2020/12/10	0	0.00	50.3	9.24	9.21	-50.3	22,428	-0.22%
2020/12/09	15	9.14	0	0.00	9.14	15	22,213	0.07%
2020/12/08	9	9.14	49	9.18	9.11	-40	22,827	-0.18%
2020/12/07	17	9.21	2	9.16	9.19	15	23,095	0.06%
2020/12/04	5	9.26	12.6	9.24	9.24	-7.6	23,058	-0.03%
2020/12/03	18	9.37	50	9.36	9.29	-32	23,212	-0.14%
2020/12/02	52	9.36	21	9.35	9.39	31	23,654	0.13%
2020/12/01	2	9.09	24	9.14	9.15	-22	22,890	-0.10%
2020/11/30	13	9.14	58	9.16	9.10	-45	22,989	-0.20%
2020/11/27	10	9.01	317	8.96	9.02	-307	22,365	-1.37%	大賣/鉅額交易
2020/11/26	2	8.98	8	9.04	8.98	-6	22,362	-0.03%
2020/11/25	299	8.97	19	8.91	8.97	280	22,468	1.25%	大買/鉅額交易
2020/11/24	32	8.85	10	8.83	8.78	22	22,359	0.10%
2020/11/23	2	8.76	5	8.78	8.78	-3	22,247	-0.01%
2020/11/20	20	8.70	0	0.00	8.67	20	22,177	0.09%
2020/11/19	8	8.73	8	8.74	8.76	0	22,110	0.00%
2020/11/18	0	0.00	5	8.73	8.71	-5	22,159	-0.02%
2020/11/17	18	8.67	16	8.63	8.70	2	22,174	0.01%
2020/11/16	9	8.81	0	0.00	8.76	9	22,955	0.04%
2020/11/13	3	9.00	12	8.98	8.95	-9	23,032	-0.04%
2020/11/12	20	9.02	22	9.04	8.96	-2	23,549	-0.01%
2020/11/11	75	9.11	41	9.15	9.18	34	25,285	0.13%
2020/11/10	0	0.00	28	8.90	8.95	-28	24,194	-0.12%
2020/11/09	0	0.00	1	8.83	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	10	8.74	3	8.76	8.74	7	25,227	0.03%
2020/11/04	16	8.83	0	0.00	8.77	16	25,719	0.06%
2020/11/03	0	0.00	2	8.73	8.73	-2	25,745	-0.01%
2020/11/02	0	0.00	5	8.64	8.60	-5	25,815	-0.02%
2020/10/30	5	8.58	2	8.55	8.55	3	25,878	0.01%
2020/10/29	0	0.00	20	8.50	8.68	-20	26,004	-0.08%
2020/10/28	21.2	8.65	2	8.70	8.60	19.2	26,474	0.07%
2020/10/27	30	8.80	8	8.77	8.72	22	26,282	0.08%
2020/10/26	10	8.68	19	8.69	8.68	-9	25,823	-0.03%
2020/10/21	3	8.32	0	0.00	8.33	3	25,621	0.01%
2020/10/16	11	8.35	0	0.00	8.33	11	25,636	0.04%
2020/10/14	13	8.37	0	0.00	8.41	13	25,559	0.05%
2020/10/13	1	8.34	0	0.00	8.33	1	25,577	0.00%
2020/10/08	11	8.47	0	0.00	8.47	11	25,478	0.04%
2020/10/06	0	0.00	17	8.46	8.51	-17	25,470	-0.07%
2020/10/05	0	0.00	1	8.40	8.38	-1	25,565	0.00%
2020/09/29	1	8.41	1	8.41	8.40	0	25,707	0.00%
2020/09/28	1	8.40	0	0.00	8.38	1	25,794	0.00%
2020/09/25	21	8.37	2	8.30	8.30	19	25,934	0.07%
2020/09/24	6	8.39	22	8.40	8.39	-16	25,815	-0.06%
2020/09/23	9	8.58	8.8	8.61	8.57	0.2	25,511	0.00%
2020/09/22	10	8.79	2	8.76	8.70	8	25,303	0.03%
2020/09/21	16	8.94	7	9.00	8.88	9	25,042	0.04%
2020/09/18	56	9.10	34.5	9.14	8.97	21.6	24,813	0.09%
2020/09/17	27	8.94	43	8.96	8.91	-16	23,636	-0.07%
2020/09/16	3	8.77	0.1	8.77	8.76	2.9	23,298	0.01%
2020/09/15	5	8.85	5	8.84	8.85	0	23,302	0.00%
2020/09/14	5	8.89	6	8.98	8.82	-1	23,265	0.00%
2020/09/11	41	9.01	30	9.09	8.84	11	23,051	0.05%
2020/09/10	9	8.98	10.5	9.01	8.98	-1.5	22,310	-0.01%
2020/09/09	5	8.67	8	8.89	8.87	-3	21,881	-0.01%
2020/09/08	27	8.83	71	8.87	8.79	-44	21,684	-0.20%
2020/09/07	145	9.06	45	9.00	8.94	100	21,377	0.47%	大買/
2020/09/04	5.5	8.72	0	0.00	8.72	5.5	20,383	0.03%
2020/09/03	6	8.68	24	8.66	8.70	-18	20,228	-0.09%
2020/09/02	0	0.00	2	8.55	8.50	-2	19,923	-0.01%
2020/09/01	5	8.54	0	0.00	8.55	5	20,305	0.02%
2020/08/31	1	8.64	34	8.68	8.62	-33	20,351	-0.16%
2020/08/28	5	8.48	16	8.55	8.54	-11	20,174	-0.05%
2020/08/26	4	8.42	0	0.00	8.42	4	19,980	0.02%
2020/08/25	0	0.00	1	8.37	8.36	-1	19,936	-0.01%
2020/08/24	9.7	8.31	0	0.00	8.27	9.7	19,790	0.05%
2020/08/21	1	8.37	0	0.00	8.38	1	19,698	0.01%
2020/08/20	83	8.35	22	8.40	8.21	61	19,576	0.31%
2020/08/19	15	8.79	35	8.75	8.70	-20	18,466	-0.11%
2020/08/18	50	8.84	21	8.81	8.81	29	17,921	0.16%
2020/08/17	42	8.99	28	9.17	9.11	14	17,250	0.08%
2020/08/14	0	0.00	20	8.43	8.46	-20	15,097	-0.13%
2020/08/13	16	8.30	3	8.28	8.26	13	15,053	0.09%
2020/08/12	5	8.36	82	8.33	8.34	-77	15,451	-0.50%
2020/08/11	43	8.60	34	8.54	8.51	9	15,357	0.06%
2020/08/10	6	8.43	252	8.43	8.60	-246	14,256	-1.73%	大賣/鉅額交易
2020/08/07	113	8.45	0.5	8.42	8.40	112.5	13,828	0.81%	大買/鉅額交易
2020/08/06	1	8.38	15	8.43	8.45	-14	13,647	-0.10%
2020/08/05	8	8.38	10	8.38	8.41	-2	13,690	-0.01%
2020/08/04	7	8.42	10	8.44	8.43	-3	14,177	-0.02%
2020/08/03	253	8.42	25	8.38	8.38	228	14,090	1.62%	大買/鉅額交易
2020/07/30	3	8.03	0.9	8.04	8.06	2.1	13,891	0.02%
2020/07/28	8	7.95	0	0.00	7.80	8	14,066	0.06%
2020/07/27	0	0.00	8	8.05	8.04	-8	14,235	-0.06%
2020/07/24	2	8.21	80	8.25	8.18	-78	14,352	-0.54%
2020/07/23	5	8.29	0	0.00	8.28	5	14,436	0.03%
2020/07/22	2	8.23	0	0.00	8.30	2	14,671	0.01%
2020/07/20	5	8.18	0	0.00	8.20	5	14,724	0.03%
2020/07/17	5	8.29	15	8.28	8.22	-10	14,766	-0.07%
2020/07/16	0	0.00	1	8.26	8.25	-1	14,885	-0.01%
2020/07/15	0	0.00	30	8.21	8.20	-30	14,912	-0.20%
2020/07/14	11	8.20	11	8.20	8.20	0	15,044	0.00%
2020/07/13	0	0.00	21	8.23	8.21	-21	15,124	-0.14%
2020/07/10	25	8.20	0	0.00	8.16	25	15,252	0.16%
2020/07/09	1	8.36	21	8.35	8.32	-20	15,267	-0.13%
2020/07/08	0	0.00	10	8.40	8.43	-10	15,320	-0.07%
2020/07/07	7	8.43	22	8.46	8.39	-15	15,564	-0.10%
2020/07/06	40	8.31	31	8.34	8.42	9	15,795	0.06%
2020/07/03	0	0.00	0.3	8.30	8.30	-0.3	15,721	0.00%
2020/07/02	0	0.00	5	8.32	8.33	-5	15,782	-0.03%
2020/06/30	20	8.30	0	0.00	8.28	20	15,963	0.13%
2020/06/29	0	8.30	0	0.00	8.30	0	16,160	0.00%
2020/06/24	19	8.37	16	8.38	8.39	3	16,215	0.02%
2020/06/23	10	8.33	0	0.00	8.32	10	16,121	0.06%
2020/06/22	1	8.33	0	0.00	8.36	1	16,193	0.01%
2020/06/19	1	8.36	6	8.35	8.36	-5	16,351	-0.03%
2020/06/18	51	8.35	3	8.35	8.34	48	16,436	0.29%
2020/06/16	0	0.00	1	8.37	8.37	-1	16,651	-0.01%
2020/06/15	1	8.25	1	8.27	8.18	0	17,081	0.00%
2020/06/12	1	8.07	7	8.25	8.25	-6	17,284	-0.03%
2020/06/11	17	8.44	15	8.57	8.35	2	17,374	0.01%
2020/06/10	3	8.62	0	0.00	8.68	3	17,246	0.02%
2020/06/09	0	0.00	12	8.65	8.66	-12	17,694	-0.07%
2020/06/08	24	8.61	10	8.67	8.70	14	17,949	0.08%
2020/06/05	0	0.00	25	8.50	8.51	-25	17,551	-0.14%
2020/06/04	37	8.39	36	8.46	8.42	1	17,621	0.01%
2020/06/03	20.6	8.41	14	8.41	8.44	6.6	17,802	0.04%
2020/06/02	2	8.30	0.1	8.29	8.28	1.9	17,509	0.01%
2020/06/01	1	8.32	1	8.33	8.30	0	17,596	0.00%
2020/05/28	15	8.29	0	0.00	8.23	15	17,753	0.08%
2020/05/27	12	8.31	0	0.00	8.31	12	17,874	0.07%
2020/05/26	8	8.40	1.2	8.34	8.34	6.9	17,961	0.04%
2020/05/25	0	0.00	5	8.26	8.31	-5	17,946	-0.03%
2020/05/22	4	8.33	5	8.33	8.30	-1	17,957	-0.01%
2020/05/21	5	8.39	0	0.00	8.40	5	17,860	0.03%
2020/05/20	2.5	8.43	2	8.36	8.39	0.5	17,777	0.00%
2020/05/19	20	8.41	11	8.46	8.42	9	17,668	0.05%
2020/05/18	0	0.00	17	8.23	8.18	-17	17,277	-0.10%
2020/05/15	8	8.08	2	8.23	8.09	6	17,191	0.03%
2020/05/14	1	8.23	1	8.29	8.18	0	17,156	0.00%
2020/05/13	21	8.31	0	0.00	8.34	21	17,147	0.12%
2020/05/12	25	8.44	1	8.40	8.42	24	17,239	0.14%
2020/05/11	52	8.52	12.1	8.57	8.60	40	17,078	0.23%
2020/05/08	2	8.13	2	8.20	8.17	0	16,551	0.00%
2020/05/07	3	8.10	6	8.14	8.11	-3	16,464	-0.02%
2020/05/06	0	8.15	2	8.08	8.15	-2	16,520	-0.01%
2020/05/05	8	7.96	0	0.00	7.96	8	16,582	0.05%
2020/05/04	0	0.00	21	7.94	7.90	-21	16,666	-0.13%
2020/04/30	4	8.07	2	8.09	8.09	2	16,729	0.01%
2020/04/29	3	7.85	91	7.87	7.85	-88	16,834	-0.52%
2020/04/28	1	7.74	0	0.00	7.71	1	17,134	0.01%
2020/04/27	8	7.72	3	7.77	7.77	5	18,175	0.03%
2020/04/24	2	7.54	0	0.00	7.56	2	19,233	0.01%
2020/04/23	18	7.36	0	0.00	7.54	18	20,677	0.09%
2020/04/22	2	7.33	1	7.19	7.33	1	21,174	0.00%
2020/04/21	5	7.42	14	7.39	7.30	-9	21,301	-0.04%
2020/04/20	0	0.00	5	7.57	7.60	-5	21,406	-0.02%
2020/04/17	12	7.68	1	7.76	7.65	11	21,656	0.05%
2020/04/16	32	7.75	0	0.00	7.68	32	21,736	0.15%
2020/04/15	7	7.81	0	0.00	7.81	7	21,783	0.03%
2020/04/14	7	7.75	10	7.79	7.80	-3	21,841	-0.01%
2020/04/13	60	7.79	0	0.00	7.71	60	22,321	0.27%
2020/04/10	7	7.75	2	7.82	7.84	5	22,913	0.02%
2020/04/09	3	7.63	12	7.57	7.64	-9	22,935	-0.04%
2020/04/07	18	7.39	10	7.39	7.37	8	22,885	0.03%
2020/04/06	1	7.34	0	0.00	7.35	1	22,845	0.00%
2020/04/01	0	0.00	1	7.34	7.31	-1	22,874	0.00%
2020/03/31	0	0.00	8	7.31	7.33	-8	23,024	-0.03%
2020/03/30	0	0.00	1	7.09	7.14	-1	23,084	0.00%
2020/03/27	10	7.22	10	7.23	7.18	0	23,876	0.00%
2020/03/26	6	7.14	1	7.12	7.09	5	23,856	0.02%
2020/03/25	15	7.13	8	7.17	7.08	7	23,845	0.03%
2020/03/24	0	0.00	6	6.90	6.81	-6	23,703	-0.03%
2020/03/23	3	6.68	5	6.68	6.65	-2	23,576	-0.01%
2020/03/20	4	6.78	0.3	6.83	6.82	3.8	23,536	0.02%
2020/03/19	2	6.34	33	6.59	6.46	-31	23,427	-0.13%
2020/03/18	27	6.88	5	7.07	6.82	22	22,886	0.10%
2020/03/17	0	0.00	17	6.81	6.83	-17	22,581	-0.08%
2020/03/16	5	6.90	0	0.00	6.92	5	22,358	0.02%
2020/03/13	25	6.60	12	6.92	7.05	13	22,146	0.06%
2020/03/12	14	7.36	3	7.36	7.25	11	21,687	0.05%
2020/03/11	0	7.88	1	7.90	7.83	-1	21,298	0.00%
2020/03/10	6	7.75	0	0.00	7.86	6	21,206	0.03%
2020/03/09	20	8.02	47	8.01	7.98	-27	20,903	-0.13%
2020/03/06	1	8.23	2	8.25	8.21	-1	20,543	0.00%
2020/03/05	5	8.25	31	8.26	8.27	-26	20,549	-0.13%
2020/03/04	2	8.17	0	0.00	8.20	2	20,502	0.01%
2020/03/02	1	7.95	22	8.08	8.11	-21	20,363	-0.10%
2020/02/27	4	8.09	0	0.00	8.10	4	20,214	0.02%
2020/02/26	5	8.13	0	0.00	8.13	5	20,053	0.02%
2020/02/24	3	8.22	0	0.00	8.19	3	20,112	0.01%
2020/02/20	0	8.25	10	8.28	8.21	-10	20,162	-0.05%
2020/02/18	22	8.14	10	8.11	8.13	12	19,976	0.06%
2020/02/17	23	8.10	15	8.11	8.09	8	19,923	0.04%
2020/02/13	20	8.24	0	0.00	8.22	20	19,649	0.10%
2020/02/12	12	8.23	0	0.00	8.24	12	19,534	0.06%
2020/02/11	18	8.21	0	0.00	8.25	18	19,437	0.09%
2020/02/10	5	8.20	0	0.00	8.18	5	19,359	0.03%
2020/02/07	4	8.29	0	0.00	8.28	4	19,305	0.02%
2020/02/06	16	8.46	10	8.29	8.49	6	19,364	0.03%
2020/02/05	5	8.20	15.6	8.20	8.18	-10.6	19,095	-0.06%
2020/02/03	5	7.83	0	0.00	7.93	5	18,637	0.03%
2020/01/31	4	8.17	24.7	8.11	8.10	-20.7	18,106	-0.11%
2020/01/30	27	8.33	10	8.70	8.06	17	17,599	0.10%
2020/01/20	7	8.94	0	0.00	8.92	7	16,445	0.04%
2020/01/17	27	8.94	6	8.93	8.88	21	15,190	0.14%
2020/01/16	23	9.04	0	0.00	9.01	23	13,718	0.17%
2020/01/15	0	0.00	2	9.13	9.10	-2	13,125	-0.02%
2020/01/14	6	9.13	0	0.00	9.15	6	12,999	0.05%
2020/01/13	10	9.12	1	9.14	9.11	9	12,889	0.07%
2020/01/10	19	9.13	0	0.00	9.20	19	12,590	0.15%
2020/01/09	12	9.23	0	0.00	9.19	12	12,409	0.10%
2020/01/07	5	9.19	0	0.00	9.24	5	12,232	0.04%
2020/01/06	59	9.45	4	9.64	9.36	55	11,817	0.47%
2020/01/03	39	9.72	0	0.00	9.70	39	11,116	0.35%
2020/01/02	1	9.74	0	0.00	9.74	1	10,782	0.01%
2019/12/31	0	0.00	10	9.82	9.80	-10	10,592	-0.09%
2019/12/30	17	9.95	10	9.97	9.93	7	10,379	0.07%
2019/12/26	11	9.96	10	9.99	9.98	1	10,099	0.01%
2019/12/25	2	10.10	2	10.15	10.15	0	9,876	0.00%
2019/12/24	10	9.78	35	10.01	10.05	-25	9,898	-0.25%
2019/12/23	10	9.63	0	0.00	9.64	10	9,479	0.11%
2019/12/20	1	9.80	0	0.00	9.71	1	9,355	0.01%
2019/12/19	0	0.00	1	9.83	9.80	-1	9,211	-0.01%
2019/12/18	10	9.75	0	0.00	9.74	10	9,101	0.11%
2019/12/17	1	9.75	0	0.00	9.75	1	9,161	0.01%
2019/12/16	15	9.73	4	9.75	9.72	11	9,223	0.12%
2019/12/13	0	0.00	4	9.70	9.66	-4	9,227	-0.04%
2019/12/12	5	9.65	0	0.00	9.65	5	9,544	0.05%
2019/12/10	0	0.00	1	9.59	9.62	-1	10,881	-0.01%
2019/12/09	11	9.60	0	0.00	9.60	11	10,906	0.10%
2019/12/06	0	0.00	0.6	9.72	9.68	-0.6	10,779	-0.01%
2019/12/05	20	9.65	0	0.00	9.68	20	10,738	0.19%
2019/12/04	1	9.62	0	0.00	9.60	1	10,792	0.01%
2019/12/03	0.9	9.69	0	0.00	9.66	0.9	10,799	0.01%
2019/11/29	1	9.74	2	9.74	9.77	-1	10,769	-0.01%
2019/11/28	0	0.00	36	9.75	9.75	-36	10,703	-0.34%
2019/11/27	0	0.00	171	9.68	9.73	-171	10,760	-1.59%	大賣/鉅額交易
2019/11/26	7	9.70	239	9.65	9.61	-232	10,693	-2.17%	大賣/鉅額交易
2019/11/25	0	0.00	502	9.70	9.73	-502	10,631	-4.72%	大賣/鉅額交易
2019/11/22	0.1	9.76	1	9.73	9.75	-0.9	10,686	-0.01%
2019/11/21	1	9.52	0	0.00	9.51	1	10,587	0.01%
2019/11/20	5	9.61	0	0.00	9.60	5	10,502	0.05%
2019/11/19	9	9.68	2	9.68	9.67	7	10,438	0.07%
2019/11/18	3	9.70	0	0.00	9.72	3	10,418	0.03%
2019/11/15	102.1	9.80	0	0.00	9.77	102.1	10,678	0.96%	大買/鉅額交易
2019/11/14	100.1	9.87	0	0.00	9.81	100.1	10,693	0.94%
2019/11/13	3	9.89	0.5	9.90	9.89	2.5	10,734	0.02%
2019/11/12	1	9.97	5	9.98	9.97	-4	10,881	-0.04%
2019/11/11	216.1	9.98	0	0.00	9.97	216.1	10,910	1.98%	大買/鉅額交易
2019/11/08	209	10.10	0	0.00	10.10	209	10,961	1.91%	大買/鉅額交易
2019/11/07	131	10.15	0	0.00	10.15	131	11,043	1.19%	大買/鉅額交易
2019/11/06	200	10.20	0	0.00	10.15	200	11,060	1.81%	大買/鉅額交易
2019/11/05	43	10.24	0	0.00	10.20	43	11,084	0.39%
2019/11/04	7.3	10.31	0	0.00	10.25	7.3	10,974	0.07%
2019/11/01	2	10.20	0	0.00	10.20	2	11,084	0.02%
2019/10/28	0	0.00	2	10.20	10.20	-2	11,265	-0.02%
2019/10/25	2	10.45	0	0.00	10.35	2	11,202	0.02%
2019/10/24	1	10.30	0	0.00	10.40	1	11,145	0.01%
2019/10/23	1.6	10.30	0	0.00	10.30	1.6	11,158	0.01%
2019/10/22	0	0.00	3.4	10.45	10.45	-3.4	11,105	-0.03%
2019/10/21	13	10.48	29	10.50	10.50	-16	11,061	-0.14%
2019/10/18	1	10.30	0	0.00	10.30	1	10,901	0.01%
2019/10/17	3	10.35	1	10.40	10.40	2	11,490	0.02%
2019/10/16	3	10.28	13	10.22	10.30	-10	11,447	-0.09%
2019/10/14	3	10.10	1	10.25	10.10	2	11,268	0.02%
2019/10/09	10	10.18	10	10.13	10.05	0	11,153	0.00%
2019/10/08	0	0.00	10	10.15	10.10	-10	11,123	-0.09%
2019/10/07	0	0.00	2	10.15	10.15	-2	11,367	-0.02%
2019/10/04	10	10.05	0	0.00	10.05	10	11,315	0.09%
2019/10/03	5	9.99	0	0.00	10.00	5	11,322	0.04%
2019/10/02	10	9.99	0	0.00	9.99	10	11,321	0.09%
2019/10/01	5	10.02	1.1	10.05	10.05	4	11,299	0.03%
2019/09/27	31	10.00	0	0.00	9.99	31	11,310	0.27%
2019/09/26	33.3	10.43	16	10.73	10.30	17.3	11,096	0.16%
2019/09/25	15	10.45	1	10.50	10.50	14	10,737	0.13%
2019/09/24	10	10.55	0	0.00	10.50	10	10,886	0.09%
2019/09/23	5	10.65	0	0.00	10.60	5	11,086	0.05%
2019/09/20	5	10.60	0	0.00	10.65	5	11,480	0.04%
2019/09/19	0	0.00	0.4	10.50	10.50	-0.4	11,909	0.00%
2019/09/18	2	10.63	5.1	10.60	10.60	-3.1	11,986	-0.03%
2019/09/17	6	10.88	1	11.00	10.80	5	12,026	0.04%
2019/09/16	23	10.83	68	10.90	10.85	-45	12,051	-0.37%
2019/09/12	8	10.34	2	10.40	10.40	6	10,900	0.06%
2019/09/11	1	10.25	0	0.00	10.25	1	10,887	0.01%
2019/09/06	5	10.17	5	10.17	10.20	0	11,007	0.00%
2019/09/05	5	10.15	0	0.00	10.10	5	10,966	0.05%
2019/09/04	0	0.00	1	10.05	10.10	-1	10,962	-0.01%
2019/09/03	0	0.00	10	10.05	10.05	-10	11,013	-0.09%
2019/09/02	5	9.98	0	0.00	10.05	5	10,971	0.05%
2019/08/30	15	9.92	6	9.92	9.93	9	11,009	0.08%
2019/08/28	0	0.00	8	9.68	9.66	-8	11,085	-0.07%
2019/08/22	0	0.00	2.5	9.87	9.78	-2.5	11,228	-0.02%
2019/08/20	2	9.88	1	10.05	9.82	1	11,420	0.01%
2019/08/19	2	9.67	0	0.00	9.69	2	11,153	0.02%
2019/08/16	5	9.39	0	0.00	9.41	5	11,073	0.05%
2019/08/14	4	9.55	2	9.54	9.49	2	10,888	0.02%
2019/08/13	34	9.56	2	9.55	9.50	32	10,840	0.30%
2019/08/12	4	9.80	1	9.77	9.77	3	10,783	0.03%
2019/08/07	1	9.97	0	0.00	9.95	1	10,675	0.01%
2019/08/06	3	9.87	0	0.00	9.96	3	10,759	0.03%
2019/08/05	1	10.05	0	0.00	10.05	1	10,753	0.01%
2019/08/02	1	10.25	2	10.25	10.25	-1	10,649	-0.01%
2019/07/31	0	0.00	126	10.40	10.40	-126	10,633	-1.18%	大賣/鉅額交易
2019/07/30	1	10.50	0	0.00	10.45	1	10,667	0.01%
2019/07/29	0	0.00	3	10.40	10.40	-3	10,755	-0.03%
2019/07/24	1	10.45	1	10.45	10.45	0	10,863	0.00%
2019/07/23	1	10.45	2	10.45	10.40	-1	10,947	-0.01%
2019/07/22	2	10.48	0	0.00	10.45	2	11,267	0.02%
2019/07/19	10	10.53	2	10.60	10.50	8	11,356	0.07%
2019/07/18	0	0.00	5	10.40	10.40	-5	10,792	-0.05%
2019/07/17	5	10.45	0	0.00	10.45	5	10,772	0.05%
2019/07/12	1	10.55	10	10.50	10.50	-9	11,015	-0.08%
2019/07/11	5	10.50	0	0.00	10.60	5	11,057	0.05%
2019/07/10	6	10.45	0	0.00	10.45	6	10,915	0.05%
2019/07/09	0	0.00	0.8	10.45	10.45	-0.8	10,986	-0.01%
2019/07/08	0	0.00	5	10.40	10.40	-5	11,049	-0.05%
2019/07/05	5	10.45	0	0.00	10.50	5	11,179	0.04%
2019/07/03	1	10.30	20	10.35	10.35	-19	11,426	-0.17%
2019/07/02	15	10.52	10	10.45	10.45	5	11,507	0.04%
2019/07/01	11	10.56	0	0.00	10.55	11	11,515	0.10%
2019/06/28	37	10.55	10	10.55	10.55	27	11,464	0.24%
2019/06/27	26	10.65	0	0.00	10.65	26	11,713	0.22%
2019/06/26	34	11.60	0	0.00	11.60	34	11,554	0.29%
2019/06/25	3	11.63	0	0.00	11.65	3	11,551	0.03%
2019/06/24	34	11.63	10	11.70	11.70	24	11,760	0.20%
2019/06/21	24	11.63	5	11.55	11.65	19	11,976	0.16%
2019/06/19	5	11.45	10	11.45	11.55	-5	12,556	-0.04%
2019/06/18	1	11.40	4	11.40	11.35	-3	12,554	-0.02%
2019/06/17	1	11.45	3	11.40	11.45	-2	12,512	-0.02%
2019/06/14	5	11.35	0	0.00	11.30	5	12,449	0.04%
2019/06/13	13	11.25	1	11.25	11.25	12	12,448	0.10%
2019/06/12	6	11.24	0	0.00	11.25	6	12,465	0.05%
2019/06/10	0.3	11.25	0	0.00	11.25	0.3	12,601	0.00%
2019/06/06	0	0.00	2	11.35	11.20	-2	12,872	-0.02%
2019/06/05	0	0.00	2.5	11.35	11.30	-2.5	12,938	-0.02%
2019/06/04	0	0.00	11	11.25	11.25	-11	12,859	-0.09%
2019/06/03	1	11.35	0	0.00	11.30	1	12,816	0.01%
2019/05/31	29	11.42	10	11.35	11.45	19	12,820	0.15%
2019/05/30	0	0.00	10	11.50	11.45	-10	12,720	-0.08%
2019/05/28	125	11.55	0	0.00	11.50	125	12,791	0.98%	大買/鉅額交易
2019/05/27	14	11.35	0	0.00	11.35	14	12,660	0.11%
2019/05/24	1	11.35	0	0.00	11.25	1	12,730	0.01%
2019/05/23	25	11.43	0	0.00	11.35	25	12,748	0.20%
2019/05/21	0	0.00	1	11.35	11.35	-1	12,994	-0.01%
2019/05/15	0	0.00	16	11.40	11.30	-16	13,521	-0.12%
2019/05/14	0	0.00	12	11.14	11.35	-12	13,675	-0.09%
2019/05/10	27	11.41	0	0.00	11.45	27	13,745	0.20%
2019/05/09	1	11.55	0	0.00	11.60	1	13,654	0.01%
2019/04/30	0	0.00	2	11.55	11.65	-2	13,573	-0.01%
2019/04/26	2	11.50	2	11.55	11.50	0	13,542	0.00%
2019/04/25	4	11.65	0	0.00	11.65	4	13,216	0.03%
2019/04/24	0	0.00	45	11.70	11.75	-45	13,092	-0.34%
2019/04/23	0	0.00	0.4	11.80	11.80	-0.4	13,048	0.00%
2019/04/22	2	11.80	0	0.00	11.80	2	13,081	0.02%
2019/04/19	1	11.70	1	11.70	11.75	0	13,060	0.00%
2019/04/17	5	11.85	0	0.00	11.85	5	12,857	0.04%
2019/04/15	1	11.80	20	11.85	11.80	-19	12,754	-0.15%
2019/04/12	2	11.75	0	0.00	11.75	2	12,862	0.02%
2019/04/10	20	11.85	5	11.95	11.95	15	12,780	0.12%
2019/04/09	1	11.85	7	11.85	11.85	-6	12,811	-0.05%
2019/04/08	12	12.00	2	12.03	11.90	10	12,787	0.08%
2019/04/03	3	11.90	3	11.85	11.90	0	12,618	0.00%
2019/04/02	9	11.80	0	0.00	11.75	9	12,481	0.07%
2019/04/01	3	11.80	6	11.75	11.80	-3	12,369	-0.02%
2019/03/29	3	12.23	0	0.00	12.10	3	11,875	0.03%
2019/03/28	2	12.20	27	12.20	12.20	-25	11,643	-0.21%
2019/03/27	11	11.85	17	11.99	12.00	-6	11,178	-0.05%
2019/03/26	15	11.89	9	11.86	11.75	6	10,816	0.06%
2019/03/25	4	11.71	77	11.53	11.75	-73	10,529	-0.69%
2019/03/22	23	11.29	0	0.00	11.25	23	9,650	0.24%
2019/03/21	16	11.25	6	11.25	11.35	10	9,667	0.10%
2019/03/20	10	11.20	0	0.00	11.15	10	9,733	0.10%
2019/03/19	0	0.00	22.1	11.27	11.20	-22.1	9,770	-0.23%
2019/03/15	9	11.15	4	11.20	11.20	5	9,815	0.05%
2019/03/14	0	0.00	1	11.30	11.15	-1	9,853	-0.01%
2019/03/13	1	11.30	197	11.30	11.30	-196	10,090	-1.94%	大賣/鉅額交易
2019/03/12	0.7	11.30	33	11.19	11.30	-32.3	10,076	-0.32%
2019/03/11	120	10.97	0	0.00	11.15	120	10,121	1.19%	大買/鉅額交易
2019/03/08	9	10.94	0	0.00	10.90	9	10,348	0.09%
2019/03/07	0	0.00	5	11.00	11.00	-5	10,629	-0.05%
2019/03/06	8	11.00	54	11.00	10.95	-46	10,985	-0.42%
2019/03/05	0	0.00	10	11.00	11.00	-10	11,349	-0.09%
2019/03/04	0	0.00	31	10.99	11.05	-31	11,899	-0.26%
2019/02/27	5	10.95	56	10.98	10.95	-51	13,393	-0.38%
2019/02/26	20	11.09	0	0.00	10.95	20	13,356	0.15%
2019/02/22	10	11.10	8	11.10	11.10	2	13,344	0.01%
2019/02/21	190	11.11	16	11.20	11.20	174	13,374	1.30%	大買/鉅額交易
2019/02/20	21	11.12	21	11.13	11.15	0	13,304	0.00%
2019/02/19	18	11.29	6	11.24	11.15	12	13,294	0.09%
2019/02/18	0	0.00	5	10.95	10.95	-5	13,089	-0.04%
2019/02/15	3	10.75	0	0.00	10.70	3	13,084	0.02%
2019/02/14	13	10.87	140	10.89	10.85	-127	13,216	-0.96%	大賣/鉅額交易
2019/02/12	30	10.70	5	10.65	10.65	25	13,113	0.19%
2019/02/11	1	10.70	0	0.00	10.60	1	13,051	0.01%
2019/01/29	0	0.00	330	10.68	10.65	-330	13,152	-2.51%	大賣/鉅額交易
2019/01/25	0	0.00	10	10.65	10.60	-10	13,307	-0.08%
2019/01/23	17	10.56	0	0.00	10.60	17	13,465	0.13%
2019/01/22	100	10.65	0	0.00	10.60	100	13,503	0.74%
2019/01/21	0	0.00	11	10.85	10.80	-11	13,520	-0.08%
2019/01/18	0	0.00	0	10.75	10.75	0	13,728	0.00%
2019/01/15	25	10.70	0	0.00	10.70	25	14,501	0.17%
2019/01/14	11	10.60	11	10.60	10.60	0	14,566	0.00%
2019/01/11	2	10.80	0	0.00	10.75	2	14,846	0.01%
2019/01/10	2	10.85	2	11.00	11.00	0	14,927	0.00%
2019/01/09	3	10.90	15	11.00	11.00	-12	14,981	-0.08%
2019/01/08	1	10.65	0	0.00	10.70	1	14,980	0.01%
2019/01/07	0	0.00	1	10.75	10.85	-1	15,011	-0.01%
2019/01/04	1	10.35	10	10.30	10.45	-9	15,213	-0.06%
2019/01/03	15	10.70	150	10.65	10.65	-135	15,562	-0.87%	大賣/鉅額交易
2019/01/02	1	10.95	0	0.00	10.90	1	15,526	0.01%
2018/12/28	3	11.15	0	0.00	10.95	3	15,586	0.02%
2018/12/27	0	0.00	12	11.20	11.15	-12	15,631	-0.08%
2018/12/26	0	0.00	6	11.05	11.05	-6	15,606	-0.04%
2018/12/25	6	11.20	0	0.00	11.15	6	15,701	0.04%
2018/12/21	100	11.30	100	11.25	11.30	0	16,090	0.00%
2018/12/20	1	11.30	1	11.35	11.30	0	16,608	0.00%
2018/12/19	1	11.35	0	0.00	11.35	1	16,698	0.01%
2018/12/18	150	11.40	8	11.40	11.30	142	17,059	0.83%	大買/鉅額交易
2018/12/17	0	0.00	13	11.60	11.55	-13	17,099	-0.08%
2018/12/14	10	11.60	0	0.00	11.60	10	17,109	0.06%
2018/12/13	5	11.70	52	11.74	11.75	-47	17,125	-0.27%
2018/12/12	91	11.88	0	0.00	11.90	91	16,952	0.54%
2018/12/11	18	11.84	5	11.85	11.85	13	16,882	0.08%
2018/12/07	0	0.00	10	11.90	11.95	-10	16,920	-0.06%
2018/12/06	0	0.00	1	12.10	11.75	-1	16,849	-0.01%
2018/12/05	245	12.05	10	12.10	12.10	235	16,597	1.42%	大買/鉅額交易
2018/12/04	131	12.04	10	12.15	12.15	121	16,606	0.73%	大買/鉅額交易
2018/12/03	0	0.00	100	12.15	12.10	-100	16,448	-0.61%
2018/11/30	4	11.94	10	11.90	11.95	-6	16,180	-0.04%
2018/11/29	31	11.87	11	12.00	11.85	20	16,027	0.12%
2018/11/28	114	11.90	20	11.93	12.00	94	15,802	0.59%	大買/
2018/11/27	10	11.80	14	11.81	11.90	-4	16,198	-0.02%
2018/11/26	64	12.02	515	12.29	12.00	-451	15,835	-2.85%	大賣/鉅額交易
2018/11/23	1	11.15	0	0.00	11.20	1	14,325	0.01%
2018/11/22	0	0.00	1	11.25	11.15	-1	14,377	-0.01%
2018/11/19	131	11.40	0	0.00	11.35	131	14,546	0.90%	大買/鉅額交易
2018/11/16	17	11.30	0	0.00	11.30	17	14,692	0.12%
2018/11/15	23	11.22	16	11.35	11.40	7	15,227	0.05%
2018/11/14	5	11.05	2	11.10	11.00	3	15,130	0.02%
2018/11/13	3	10.90	0	0.00	11.15	3	15,201	0.02%
2018/11/12	6	11.19	0	0.00	11.15	6	15,263	0.04%
2018/11/09	0	0.00	0	11.50	11.30	0	15,258	0.00%
2018/11/08	8	11.62	0	0.00	11.50	8	15,346	0.05%
2018/11/07	0	0.00	1	11.55	11.55	-1	15,540	-0.01%
2018/11/06	5	11.35	5	11.40	11.30	0	15,717	0.00%
2018/11/02	6	11.24	0	0.00	11.25	6	15,812	0.04%
2018/11/01	101	11.25	3	11.23	11.40	98	16,125	0.61%	大買/
2018/10/30	1	11.00	4	11.06	11.20	-3	16,103	-0.02%
2018/10/29	0	0.00	23	11.17	11.10	-23	16,336	-0.14%
2018/10/26	5	11.00	0	0.00	11.15	5	16,500	0.03%
2018/10/25	4	11.04	11	11.05	10.90	-7	16,624	-0.04%
2018/10/24	41	11.67	11	11.75	11.65	30	16,833	0.18%
2018/10/23	1	11.80	0	0.00	11.75	1	16,980	0.01%
2018/10/19	11	11.85	0	0.00	12.00	11	17,536	0.06%
2018/10/18	75	12.43	0	0.00	12.35	75	17,417	0.43%
2018/10/17	0	0.00	2	12.75	12.60	-2	17,779	-0.01%
2018/10/16	150	12.75	0	0.00	12.70	150	18,763	0.80%	大買/鉅額交易
2018/10/15	7	12.79	1	12.80	12.75	6	18,852	0.03%
2018/10/12	0	0.00	20	12.85	12.90	-20	18,899	-0.11%
2018/10/11	34	12.62	11	12.66	12.55	23	18,787	0.12%
2018/10/09	1	13.65	1	13.60	13.65	0	18,293	0.00%
2018/10/05	1	13.80	10	13.45	13.50	-9	18,269	-0.05%
2018/10/03	3	14.15	1	14.15	13.95	2	17,963	0.01%
2018/10/02	10	14.00	5	14.00	14.10	5	17,987	0.03%
2018/10/01	0	0.00	15.1	14.04	14.00	-15.1	17,916	-0.08%
2018/09/28	10	13.90	10	13.90	13.95	0	17,999	0.00%
2018/09/27	13	14.02	6	14.13	13.95	7	17,897	0.04%
2018/09/25	0	0.00	6	13.96	13.70	-6	17,393	-0.03%
2018/09/21	0	0.00	3.7	13.62	13.65	-3.7	17,025	-0.02%
2018/09/20	11	13.45	0	0.00	13.45	11	16,935	0.06%
2018/09/14	0	0.00	1	13.50	13.55	-1	17,393	-0.01%
2018/09/13	0	0.00	2	13.43	13.45	-2	17,371	-0.01%
2018/09/12	0	0.00	1	13.35	13.20	-1	17,357	-0.01%
2018/09/11	6	13.33	2	13.33	13.30	4	17,591	0.02%
2018/09/10	3	13.50	24	13.42	13.20	-21	17,817	-0.12%
2018/09/07	0	0.00	20	13.70	13.55	-20	17,820	-0.11%
2018/09/05	0	0.00	5	13.58	13.55	-5	18,040	-0.03%
2018/09/04	0	0.00	2	13.53	13.50	-2	18,070	-0.01%
2018/09/03	43	13.53	0	0.00	13.35	43	18,035	0.24%
2018/08/31	0	0.00	1	14.30	14.20	-1	17,430	-0.01%
2018/08/30	1	14.15	20	14.15	14.20	-19	17,399	-0.11%
2018/08/29	0	0.00	1	14.15	14.15	-1	17,514	-0.01%
2018/08/28	10	14.25	0	0.00	14.25	10	17,658	0.06%
2018/08/27	11	14.15	0	0.00	14.20	11	17,681	0.06%
2018/08/24	8	14.05	0.1	14.10	14.10	7.9	17,750	0.04%
2018/08/23	18	14.20	0.1	14.30	14.30	17.9	17,898	0.10%
2018/08/22	10	14.45	25	14.42	14.35	-15	17,973	-0.08%
2018/08/21	1	14.15	0	0.00	14.15	1	17,643	0.01%
2018/08/20	4	14.03	3	14.18	14.00	1	17,768	0.01%
2018/08/17	14	13.95	14	13.92	13.95	0	17,942	0.00%
2018/08/16	0	0.00	3	13.80	13.75	-3	18,338	-0.02%
2018/08/15	2	13.90	0	0.00	13.75	2	19,433	0.01%
2018/08/14	2	13.55	3	13.82	13.95	-1	20,082	0.00%
2018/08/13	2	13.60	0	0.00	13.40	2	21,026	0.01%
2018/08/10	8	13.98	0	0.00	13.95	8	24,887	0.03%
2018/08/09	3	14.10	2	14.08	14.15	1	26,272	0.00%
2018/08/08	3	14.30	1	14.25	14.25	2	26,233	0.01%
2018/08/07	0	0.00	4	14.05	14.05	-4	25,842	-0.02%
2018/08/03	0	0.00	20	14.00	14.00	-20	26,071	-0.08%
2018/08/02	3	13.95	2	14.08	13.90	1	25,905	0.00%
2018/08/01	1	14.10	0	0.00	14.15	1	25,705	0.00%
2018/07/31	0	0.00	20	14.06	14.10	-20	25,588	-0.08%
2018/07/30	5	13.75	8	13.63	13.70	-3	24,900	-0.01%
2018/07/27	0	0.00	23	13.79	13.90	-23	24,803	-0.09%
2018/07/26	4	13.65	14	13.72	13.70	-10	24,457	-0.04%
2018/07/24	1	13.55	119	13.33	13.45	-118	24,084	-0.49%	大賣/鉅額交易
2018/07/23	21	13.45	9	13.44	13.60	12	23,675	0.05%
2018/07/20	0	0.00	29	12.93	12.90	-29	22,980	-0.13%
2018/07/19	25	12.95	5	12.95	12.85	20	22,868	0.09%
2018/07/18	5	12.80	5	12.95	12.90	0	22,965	0.00%
2018/07/16	0	0.00	3	12.75	12.75	-3	23,027	-0.01%
2018/07/13	100	13.00	3.6	12.94	12.90	96.4	23,274	0.41%
2018/07/11	2	12.80	0	0.00	12.80	2	23,704	0.01%
2018/07/10	6	12.77	5	12.87	12.90	1	24,766	0.00%
2018/07/09	2	12.65	1	12.70	12.65	1	24,741	0.00%
2018/07/06	3	12.42	4	12.55	12.45	-1	24,825	0.00%
2018/07/05	2	12.70	0	0.00	12.60	2	24,845	0.01%
2018/07/04	0	12.60	0	0.00	12.60	0	24,938	0.00%
2018/07/03	2	12.60	0	0.00	12.60	2	24,933	0.01%
2018/06/29	0	0.00	2	13.00	13.00	-2	25,090	-0.01%
2018/06/28	1	13.05	0	0.00	12.85	1	25,274	0.00%
2018/06/27	0	0.00	1	12.85	12.75	-1	25,035	0.00%
2018/06/26	17	12.60	0	0.00	12.60	17	24,983	0.07%
2018/06/25	5	12.90	2	12.95	12.85	3	24,877	0.01%
2018/06/22	0	0.00	2	13.00	12.95	-2	24,964	-0.01%
2018/06/20	1.1	12.85	3	12.85	12.85	-1.9	25,306	-0.01%
2018/06/19	13	13.09	0	0.00	13.00	13	25,290	0.05%
2018/06/14	5	13.50	20	13.45	13.50	-15	25,315	-0.06%
2018/06/12	2	13.40	10	13.40	13.30	-8	25,052	-0.03%
2018/06/11	0	0.00	12	13.48	13.45	-12	24,972	-0.05%
2018/06/08	1	13.60	15	13.62	13.45	-14	25,112	-0.06%
2018/06/07	17	13.57	0	0.00	13.50	17	25,034	0.07%
2018/06/05	4	13.63	20	13.63	13.50	-16	25,057	-0.06%
2018/06/01	2	13.63	42.4	13.60	13.60	-40.4	25,100	-0.16%
2018/05/31	3	13.55	17	13.70	13.80	-14	25,265	-0.06%
2018/05/30	10	13.40	0	0.00	13.45	10	25,469	0.04%
2018/05/29	5	13.70	10	13.80	13.65	-5	25,597	-0.02%
2018/05/28	2	13.55	20	13.58	13.55	-18	26,026	-0.07%
2018/05/25	10	13.70	47	13.88	13.65	-37	27,923	-0.13%
2018/05/24	12	13.91	14	13.98	13.85	-2	27,757	-0.01%
2018/05/23	29	14.20	13	14.32	14.10	16	27,518	0.06%
2018/05/22	42	14.31	24	14.22	14.10	18	26,408	0.07%
2018/05/21	45	14.57	18	14.52	14.40	27	25,899	0.10%
2018/05/18	158	14.22	205	14.55	14.75	-47	24,969	-0.19%	大買/大賣/
2018/05/17	139.2	13.30	173	13.40	13.45	-33.8	21,321	-0.16%	大買/大賣/
2018/05/16	0	0.00	5	12.95	12.95	-5	20,107	-0.02%
2018/05/15	0	0.00	14	12.95	12.85	-14	20,689	-0.07%
2018/05/14	10	13.10	4	13.00	13.00	6	22,081	0.03%
2018/05/11	6	13.10	2	13.10	13.05	4	22,326	0.02%
2018/05/10	4	12.88	4	12.95	12.95	0	22,365	0.00%
2018/05/09	0	0.00	1	12.75	12.80	-1	23,291	0.00%
2018/05/08	5	12.80	52	12.90	12.95	-47	23,934	-0.20%
2018/05/07	50	12.70	0	0.00	12.55	50	24,498	0.20%
2018/05/04	5	12.60	10	12.60	12.60	-5	25,094	-0.02%
2018/05/03	0	0.00	1	12.85	12.75	-1	25,345	0.00%
2018/05/02	0	0.00	10	13.00	12.90	-10	25,762	-0.04%
2018/04/30	0	0.00	1	13.00	13.05	-1	25,993	0.00%
2018/04/26	1	13.15	1	13.10	13.05	0	26,556	0.00%
2018/04/25	13	12.86	0	0.00	12.90	13	26,713	0.05%
2018/04/24	1	12.80	0	0.00	12.75	1	27,182	0.00%
2018/04/23	1	13.00	0	0.00	12.90	1	27,672	0.00%
2018/04/20	1	12.95	0	0.00	13.00	1	28,240	0.00%
2018/04/18	2	12.85	1	12.85	12.85	1	29,886	0.00%
2018/04/17	20	13.02	7	13.05	12.80	13	30,253	0.04%
2018/04/16	42	13.24	15	13.38	13.20	27	31,571	0.09%
2018/04/13	0	0.00	1	12.85	12.85	-1	32,150	0.00%
2018/04/12	6	12.74	0	0.00	12.70	6	32,601	0.02%
2018/04/10	0	0.00	6	12.71	12.80	-6	33,178	-0.02%
2018/04/09	0	0.00	6.4	12.64	12.60	-6.4	34,917	-0.02%
2018/04/03	0	0.00	3	12.73	12.65	-3	35,076	-0.01%
2018/04/02	6	12.60	4	12.68	12.85	2	35,599	0.01%
2018/03/31	7	12.46	10	12.45	12.55	-3	35,928	-0.01%
2018/03/30	5	12.60	11	12.43	12.40	-6	36,992	-0.02%
2018/03/29	0.7	12.50	0	0.00	12.55	0.7	37,583	0.00%
2018/03/28	1	12.55	0	0.00	12.50	1	37,799	0.00%
2018/03/27	8	12.60	5	12.62	12.60	3	37,974	0.01%
2018/03/26	2	12.63	5	12.65	12.55	-3	38,411	-0.01%
2018/03/23	4	12.60	4	12.68	12.55	0	38,643	0.00%
2018/03/22	4	12.94	0	0.00	12.90	4	38,762	0.01%
2018/03/21	17	13.05	4	13.05	12.95	13	39,054	0.03%
2018/03/20	10	12.90	4	12.96	12.95	6	39,650	0.02%
2018/03/19	10	12.89	16	12.88	12.85	-6	39,952	-0.02%
2018/03/16	2	13.00	4	12.98	12.90	-2	41,000	0.00%
2018/03/15	4	12.98	5	13.00	13.00	-1	41,680	0.00%
2018/03/14	7	12.99	1	13.05	12.95	6	42,253	0.01%
2018/03/13	10	12.94	0	0.00	12.85	10	42,959	0.02%
2018/03/12	5	12.90	0.4	12.95	12.95	4.6	44,768	0.01%
2018/03/09	1	12.95	1	12.85	12.85	0	46,280	0.00%
2018/03/08	1	12.90	1	12.85	12.90	0	48,373	0.00%
2018/03/06	4	12.91	12	12.89	12.80	-8	53,034	-0.02%
2018/03/05	10	12.99	0	0.00	12.80	10	56,286	0.02%
2018/03/02	1	13.25	5	13.30	13.35	-4	58,013	-0.01%
2018/03/01	5	13.08	1	13.00	13.10	4	60,545	0.01%
2018/02/27	60	13.59	11	14.09	13.45	49	60,173	0.08%
2018/02/26	11	14.55	0	0.00	14.60	11	58,898	0.02%
2018/02/23	2	14.50	1	14.55	14.55	1	58,997	0.00%
2018/02/21	10	14.20	7	14.33	14.30	3	59,466	0.01%
2018/02/09	7	13.57	17	13.89	13.85	-10	59,429	-0.02%
2018/02/08	1	14.40	20	14.35	14.25	-19	59,163	-0.03%
2018/02/07	14	14.46	16	14.42	14.35	-2	59,225	0.00%
2018/02/06	9	14.00	0	0.00	13.85	9	59,733	0.02%
2018/02/05	3	15.05	210	14.91	15.10	-207	61,025	-0.34%	大賣/鉅額交易
2018/02/02	11	15.50	20	15.65	15.45	-9	60,847	-0.01%
2018/02/01	34	15.59	32	15.52	15.50	2	60,691	0.00%
2018/01/31	15	14.85	30	14.78	15.25	-15	59,865	-0.03%
2018/01/30	20	15.24	33	15.26	15.10	-13	59,446	-0.02%
2018/01/29	64	15.50	18	15.50	15.50	46	59,258	0.08%
2018/01/26	6	15.49	50	15.50	15.45	-44	58,713	-0.07%
2018/01/25	275	15.55	11	15.70	15.50	264	58,434	0.45%	大買/鉅額交易
2018/01/24	4	15.54	0	0.00	15.45	4	58,102	0.01%
2018/01/23	1	15.50	4	15.55	15.50	-3	58,144	-0.01%
2018/01/22	9	15.65	24	15.45	15.70	-15	58,547	-0.03%
2018/01/19	7	15.53	13	15.60	15.55	-6	58,402	-0.01%
2018/01/18	12	15.68	15	15.73	15.55	-3	57,928	-0.01%
2018/01/17	9	15.76	10	15.73	15.65	-1	57,672	0.00%
2018/01/16	12	15.92	7	15.94	15.95	5	57,114	0.01%
2018/01/15	3	16.23	8	16.20	16.20	-5	56,860	-0.01%
2018/01/12	17	16.14	13	16.28	16.15	4	56,332	0.01%
2018/01/11	23	15.90	17	16.04	15.90	6	55,148	0.01%
2018/01/10	31	16.04	32	16.07	16.15	-1	54,748	0.00%
2018/01/09	27	15.88	178	15.95	15.90	-151	53,388	-0.28%	大賣/鉅額交易
2018/01/08	150	15.70	23	15.68	15.65	127	52,414	0.24%	大買/鉅額交易
2018/01/05	14	15.62	1	15.75	15.50	13	52,302	0.02%
2018/01/04	17	15.53	13	15.74	15.65	4	52,143	0.01%
2018/01/03	16	15.82	27	15.95	15.70	-11	51,762	-0.02%
2018/01/02	0	0.00	250	15.40	15.40	-250	50,516	-0.49%	大賣/鉅額交易