中石化 (1314)-元大-頭份券商分點個股進出

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

中石化

(1314)

可現股當沖

股價
10.20
漲跌
▼0.10
漲幅
-0.97%
成交量
13,689張
產業
上市塑膠類股
1164人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中石化 (1314)籌碼相關－元大-頭份券商分點個股進出

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

元大-頭份券商分點個股進出
元大-頭份券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	1	10.25	61	10.15	10.30	-60	32,369	-0.19%
2024/05/27	0	0.00	7	9.97	10.05	-7	32,223	-0.02%
2024/05/24	0	10.00	2	10.05	10.05	-2	32,117	-0.01%
2024/05/23	12	10.00	4	10.00	10.00	8	31,894	0.03%
2024/05/22	3	10.25	0	0.00	10.15	3	31,478	0.01%
2024/05/20	0	0.00	8.4	10.50	10.40	-8.4	31,085	-0.03%
2024/05/17	5	10.65	97	10.66	10.45	-92	30,892	-0.30%
2024/05/16	0	0.00	20	10.46	10.45	-20	30,642	-0.07%
2024/05/15	11	10.50	13	10.43	10.35	-2	30,412	-0.01%
2024/05/13	15	10.52	25	10.59	10.50	-10	29,884	-0.03%
2024/05/10	6	10.33	2	10.40	10.35	4	29,491	0.01%
2024/05/09	20	10.46	1	10.50	10.35	19	29,089	0.07%
2024/05/08	28	10.78	212	10.60	10.60	-184	28,497	-0.65%	大賣/鉅額交易
2024/05/07	168	10.99	68	11.00	10.90	100	27,661	0.36%	大買/
2024/05/06	60	11.34	140	11.30	11.25	-79.9	26,589	-0.30%	大賣/
2024/05/03	1	11.30	12	11.26	11.35	-11	25,824	-0.04%
2024/05/02	61.1	11.62	64.2	11.65	11.45	-3.1	24,542	-0.01%
2024/04/30	255	11.29	259	11.20	11.25	-4	21,584	-0.02%	大買/大賣/
2024/04/29	21	11.01	108.3	11.01	11.25	-87.2	18,408	-0.47%	大賣/
2024/04/26	0.1	10.30	56.6	10.20	10.25	-56.6	15,353	-0.37%
2024/04/25	80.5	10.14	0.4	10.10	10.10	80.1	14,579	0.55%
2024/04/24	21	10.15	14	10.20	10.15	7	14,490	0.05%
2024/04/23	0	0.00	6.3	10.20	10.25	-6.3	14,496	-0.04%
2024/04/22	15	9.90	323.3	10.04	10.20	-308.3	14,206	-2.17%	大賣/鉅額交易
2024/04/19	496	9.83	269	9.91	9.81	227	12,432	1.83%	大買/大賣/鉅額交易
2024/04/18	37	9.75	54	9.90	9.93	-17	11,877	-0.14%
2024/04/17	31	9.56	53	9.63	9.60	-22	11,417	-0.19%
2024/04/16	44.2	9.46	0	0.00	9.41	44.2	11,430	0.39%
2024/04/15	59	9.84	393.9	9.97	9.66	-334.9	11,320	-2.96%	大賣/鉅額交易
2024/04/12	29	9.65	5	9.64	9.63	24	11,027	0.22%
2024/04/11	82.4	9.84	0	0.00	9.67	82.4	10,934	0.75%
2024/04/10	351	9.89	186	9.90	9.89	165	10,776	1.53%	大買/大賣/鉅額交易
2024/04/09	137	9.86	95	9.87	9.82	42	10,542	0.40%	大買/
2024/04/08	0	0.00	5	9.57	9.59	-5	9,675	-0.05%
2024/04/03	70	9.53	0	0.00	9.48	70	9,565	0.73%
2024/04/02	17	9.55	15	9.52	9.60	2	9,463	0.02%
2024/04/01	0.2	9.43	9	9.46	9.48	-8.8	9,240	-0.09%
2024/03/29	0.2	9.40	0	0.00	9.39	0.2	9,217	0.00%
2024/03/28	3.2	9.49	1	9.53	9.43	2.2	9,329	0.02%
2024/03/27	1	9.55	6	9.54	9.57	-5	9,510	-0.05%
2024/03/26	4.3	9.44	154	9.40	9.36	-149.8	9,929	-1.51%	大賣/鉅額交易
2024/03/25	0.6	9.39	1	9.37	9.43	-0.4	9,930	0.00%
2024/03/21	5	9.38	4	9.40	9.43	1	9,907	0.01%
2024/03/20	0	9.32	15	9.34	9.35	-15	9,885	-0.15%
2024/03/19	12.4	9.27	7	9.28	9.26	5.4	9,816	0.05%
2024/03/18	2	9.17	36.7	9.18	9.21	-34.7	9,944	-0.35%
2024/03/15	21	9.14	0	0.00	9.13	21	9,966	0.21%
2024/03/14	0	9.21	15	9.19	9.20	-15	9,852	-0.15%
2024/03/13	6.3	9.23	0	0.00	9.20	6.3	9,771	0.06%
2024/03/12	10	9.29	16	9.34	9.30	-6	9,745	-0.06%
2024/03/11	2	9.21	3	9.25	9.22	-1	9,677	-0.01%
2024/03/08	153.3	9.19	0	0.00	9.19	153.3	9,697	1.58%	大買/鉅額交易
2024/03/07	15.5	9.24	5	9.24	9.24	10.5	9,577	0.11%
2024/03/06	8	9.31	12	9.32	9.30	-4	9,416	-0.04%
2024/03/05	4	9.31	0	0.00	9.30	4	9,397	0.04%
2024/03/04	16.5	9.32	21	9.31	9.32	-4.6	9,395	-0.05%
2024/03/01	2	9.39	0	0.00	9.37	2	9,331	0.02%
2024/02/29	6	9.41	0	0.00	9.40	6	9,272	0.06%
2024/02/27	2	9.53	5.7	9.54	9.44	-3.7	9,197	-0.04%
2024/02/26	6.5	9.53	2	9.51	9.49	4.5	9,101	0.05%
2024/02/23	17	9.49	0	0.00	9.50	17	9,029	0.19%
2024/02/22	2	9.53	0	0.00	9.51	2	9,048	0.02%
2024/02/21	5.2	9.60	0	0.00	9.56	5.2	9,073	0.06%
2024/02/19	2.2	9.73	0.7	9.74	9.78	1.5	9,038	0.02%
2024/02/16	9	9.60	4.5	9.58	9.58	4.5	8,936	0.05%
2024/02/15	1	9.42	10	9.40	9.44	-9	8,880	-0.10%
2024/02/05	2.2	9.35	0	0.00	9.39	2.2	8,913	0.03%
2024/02/02	0.2	9.50	22	9.42	9.41	-21.8	8,973	-0.24%
2024/02/01	2	9.47	0	9.50	9.47	2	9,356	0.02%
2024/01/31	4	9.43	0	0.00	9.43	4	9,539	0.04%
2024/01/30	1	9.52	5	9.56	9.45	-4	9,609	-0.04%
2024/01/29	1	9.56	0	0.00	9.57	1	9,692	0.01%
2024/01/26	0	0.00	16	9.57	9.52	-16	9,815	-0.16%
2024/01/24	11	9.43	0	0.00	9.44	11	10,344	0.11%
2024/01/23	5	9.47	1	9.41	9.47	4	10,521	0.04%
2024/01/22	2	9.29	2	9.33	9.35	0	10,610	0.00%
2024/01/18	5	9.24	20.4	9.33	9.23	-15.4	10,836	-0.14%
2024/01/17	0	0.00	15	9.28	9.25	-15	10,910	-0.14%
2024/01/16	17	9.54	1	9.51	9.49	16	10,799	0.15%
2024/01/15	3	9.68	0	0.00	9.68	3	10,742	0.03%
2024/01/12	1	9.73	6	9.76	9.72	-5	10,926	-0.05%
2024/01/09	23.2	9.90	5	9.85	9.82	18.2	12,329	0.15%
2024/01/08	20	9.93	49	9.98	10.00	-29	14,313	-0.20%
2024/01/05	0	0.00	8.6	9.85	9.86	-8.6	15,227	-0.06%
2024/01/04	12	9.81	1	9.92	9.80	11	15,357	0.07%
2024/01/03	1	9.74	8	9.75	9.80	-7	15,199	-0.05%
2024/01/02	10	9.74	0	0.00	9.73	10	15,108	0.07%
2023/12/29	12	9.77	39.5	9.75	9.77	-27.5	15,171	-0.18%
2023/12/28	1	9.78	13	9.78	9.77	-12	15,163	-0.08%
2023/12/27	0	0.00	18	9.82	9.82	-18	15,132	-0.12%
2023/12/26	35	9.80	10	9.79	9.75	25	15,049	0.17%
2023/12/25	0	9.70	13	9.74	9.67	-13	14,997	-0.09%
2023/12/22	8	9.87	0	0.00	9.77	8	14,922	0.05%
2023/12/21	1	10.10	38	9.95	9.99	-37	14,589	-0.25%
2023/12/20	8.2	9.76	2	9.88	9.88	6.2	13,894	0.04%
2023/12/18	0.8	9.88	2	9.89	9.78	-1.2	13,832	-0.01%
2023/12/15	0	9.83	8	9.83	9.84	-8	13,792	-0.06%
2023/12/14	11.2	9.78	5	9.82	9.76	6.2	13,660	0.05%
2023/12/13	10	9.80	3	9.78	9.80	7	13,588	0.05%
2023/12/12	2.2	9.67	0	0.00	9.62	2.2	13,548	0.02%
2023/12/11	1	9.64	0.4	9.66	9.66	0.6	13,661	0.00%
2023/12/08	2	9.68	0	0.00	9.68	2	13,804	0.01%
2023/12/07	4	9.68	2	9.70	9.67	2	13,857	0.01%
2023/12/06	8.4	9.74	0	0.00	9.73	8.4	13,790	0.06%
2023/12/05	0.2	9.77	0	0.00	9.74	0.2	13,759	0.00%
2023/12/04	2	9.80	10	9.81	9.81	-8	13,698	-0.06%
2023/12/01	2	9.84	2	9.88	9.80	0	13,698	0.00%
2023/11/30	0	0.00	2	9.82	9.81	-2	13,744	-0.01%
2023/11/29	0	9.89	47	9.96	9.86	-47	13,876	-0.34%
2023/11/28	0	0.00	8.4	9.94	9.95	-8.4	13,877	-0.06%
2023/11/27	0.1	9.82	0	0.00	9.79	0.1	13,872	0.00%
2023/11/24	0	0.00	1	9.84	9.84	-1	13,856	-0.01%
2023/11/22	4	9.95	27	9.98	9.95	-23	13,791	-0.17%
2023/11/21	7	9.96	2	9.97	9.93	5	13,813	0.04%
2023/11/20	10	9.94	3	9.90	9.90	7	13,768	0.05%
2023/11/17	10	10.05	0	0.00	10.00	10	13,724	0.07%
2023/11/16	5	10.00	5	10.02	10.00	0	13,676	0.00%
2023/11/15	7	9.88	1	9.88	9.90	6	13,567	0.04%
2023/11/14	5	9.71	5	9.72	9.78	0	13,492	0.00%
2023/11/13	5	9.69	0	0.00	9.67	5	13,561	0.04%
2023/11/10	3	9.72	0	0.00	9.71	3	13,518	0.02%
2023/11/09	4	9.82	0	0.00	9.74	4	13,439	0.03%
2023/11/08	9	10.09	1	10.05	10.05	8	13,084	0.06%
2023/11/07	10	10.20	1	10.20	10.15	9	12,919	0.07%
2023/11/06	2	10.28	23	10.25	10.25	-21	12,908	-0.16%
2023/11/03	3	10.20	0	0.00	10.20	3	12,833	0.02%
2023/11/02	0	0.00	4	10.30	10.25	-4	12,764	-0.03%
2023/11/01	2.2	10.26	12.7	10.34	10.30	-10.5	12,708	-0.08%
2023/10/31	1	10.25	1	10.30	10.15	0	12,480	0.00%
2023/10/30	0	0.00	6	10.25	10.25	-6	13,061	-0.05%
2023/10/27	0	0.00	1	10.20	10.15	-1	12,936	-0.01%
2023/10/26	1	10.10	1	10.15	10.10	0	12,949	0.00%
2023/10/25	20	10.30	42	10.21	10.20	-22	12,880	-0.17%
2023/10/24	15	10.18	6.8	10.16	10.20	8.2	12,889	0.06%
2023/10/23	25	10.21	46.6	10.24	10.25	-21.6	12,677	-0.17%
2023/10/20	2	10.10	0	0.00	10.10	2	12,584	0.02%
2023/10/19	5	10.25	14	10.32	10.25	-9	12,414	-0.07%
2023/10/18	6	10.15	9	10.10	10.20	-3	12,125	-0.02%
2023/10/17	1	10.15	9	10.26	10.30	-8	11,590	-0.07%
2023/10/16	51	10.44	76	10.51	10.35	-25	10,909	-0.23%
2023/10/13	5.6	10.01	132.4	9.98	10.05	-126.8	8,899	-1.42%	大賣/鉅額交易
2023/10/12	1	9.62	40	9.50	9.60	-39	7,766	-0.50%
2023/10/06	0	0.00	2	9.35	9.38	-2	7,797	-0.03%
2023/10/05	0	0.00	0	9.35	9.32	0	7,934	0.00%
2023/10/04	0.4	9.32	0	0.00	9.29	0.4	7,893	0.01%
2023/10/03	0.1	9.40	3	9.42	9.39	-2.9	7,908	-0.04%
2023/09/27	0.1	9.42	0	0.00	9.31	0.1	8,269	0.00%
2023/09/26	5.1	9.45	0	0.00	9.43	5.1	8,339	0.06%
2023/09/21	3.1	9.57	0	0.00	9.47	3.1	8,459	0.04%
2023/09/20	6.1	9.66	0	0.00	9.63	6.1	8,407	0.07%
2023/09/19	0.1	9.70	2	9.72	9.71	-1.9	8,451	-0.02%
2023/09/18	3	9.70	0	0.00	9.70	3	8,476	0.04%
2023/09/15	14	9.78	13	9.85	9.73	1	8,498	0.01%
2023/09/14	0.1	9.79	15	9.81	9.78	-14.9	8,353	-0.18%
2023/09/13	1.1	9.69	2	9.61	9.70	-0.9	8,177	-0.01%
2023/09/11	0.1	9.47	0	0.00	9.43	0.1	8,083	0.00%
2023/09/08	0	0.00	1	9.51	9.49	-1	8,188	-0.01%
2023/09/07	1.1	9.50	0	0.00	9.46	1.1	8,270	0.01%
2023/09/06	1.2	9.60	0	0.00	9.54	1.2	8,304	0.01%
2023/09/05	0	0.00	1	9.70	9.63	-1	8,355	-0.01%
2023/09/04	1.2	9.67	3	9.65	9.69	-1.8	8,381	-0.02%
2023/09/01	0	0.00	1	9.58	9.54	-1	8,294	-0.01%
2023/08/31	0	9.45	1	9.40	9.44	-1	8,428	-0.01%
2023/08/30	0	9.35	0	0.00	9.40	0	8,685	0.00%
2023/08/28	0	0.00	25	9.30	9.33	-25	8,836	-0.28%
2023/08/25	21	9.30	0	0.00	9.28	21	8,964	0.23%
2023/08/22	0.1	9.22	1	9.25	9.23	-0.9	9,206	-0.01%
2023/08/21	0.1	9.25	0	0.00	9.22	0.1	9,238	0.00%
2023/08/18	2	9.24	1	9.26	9.28	1	9,248	0.01%
2023/08/17	0	0.00	10	9.13	9.19	-10	9,257	-0.11%
2023/08/16	14.1	9.20	19	9.20	9.21	-4.9	9,236	-0.05%
2023/08/15	11.2	9.28	13	9.31	9.28	-1.8	9,263	-0.02%
2023/08/14	0.1	9.40	23	9.30	9.32	-22.9	9,317	-0.25%
2023/08/11	0.1	9.48	0	0.00	9.45	0.1	9,322	0.00%
2023/08/10	1.2	9.46	11	9.45	9.41	-9.8	9,367	-0.10%
2023/08/09	0.1	9.57	1	9.56	9.52	-0.9	9,429	-0.01%
2023/08/08	1	9.56	0	0.00	9.56	1	9,534	0.01%
2023/08/07	2	9.63	12	9.73	9.65	-10	9,614	-0.10%
2023/08/04	12.1	9.58	1	9.65	9.74	11.1	9,544	0.12%
2023/08/02	22	9.68	3	9.63	9.66	19	9,483	0.20%
2023/08/01	0.1	9.45	15	9.43	9.42	-14.9	8,810	-0.17%
2023/07/31	0	0.00	22	9.43	9.39	-22	8,821	-0.25%
2023/07/28	1.2	9.40	5	9.41	9.38	-3.8	8,745	-0.04%
2023/07/27	1	9.30	4	9.41	9.49	-3	8,795	-0.03%
2023/07/26	4.1	9.24	15	9.27	9.26	-10.9	8,797	-0.12%
2023/07/25	3.1	9.26	5	9.24	9.25	-1.9	8,820	-0.02%
2023/07/24	1.2	9.29	0	0.00	9.26	1.2	8,737	0.01%
2023/07/21	11	9.41	1	9.41	9.39	10	8,746	0.11%
2023/07/20	0	0.00	5	9.37	9.36	-5	9,091	-0.05%
2023/07/19	1.1	9.40	2	9.39	9.31	-0.9	9,117	-0.01%
2023/07/18	4.5	9.43	7	9.49	9.39	-2.5	9,154	-0.03%
2023/07/17	7.4	9.33	23	9.36	9.39	-15.6	9,290	-0.17%
2023/07/14	17.2	9.36	12	9.37	9.35	5.2	9,272	0.06%
2023/07/13	7.2	9.36	70	9.35	9.35	-62.8	9,296	-0.68%
2023/07/12	6.1	9.48	0	0.00	9.45	6.1	9,254	0.07%
2023/07/11	0.2	9.59	8	9.59	9.55	-7.8	9,268	-0.08%
2023/07/10	0.2	9.56	0	0.00	9.57	0.2	9,706	0.00%
2023/07/07	1.7	9.50	8	9.53	9.52	-6.3	9,770	-0.06%
2023/07/06	3.2	9.63	0	0.00	9.62	3.2	9,764	0.03%
2023/07/05	10.2	9.70	29.1	9.72	9.68	-18.9	9,678	-0.20%
2023/07/04	11.2	9.73	0	0.00	9.73	11.2	9,583	0.12%
2023/07/03	5	9.81	10	9.81	9.79	-5	9,477	-0.05%
2023/06/30	2	9.80	10	9.82	9.80	-8	9,432	-0.08%
2023/06/29	0.2	9.80	10	9.76	9.76	-9.8	9,437	-0.10%
2023/06/28	4.2	9.76	0	0.00	9.76	4.2	9,388	0.04%
2023/06/27	0.2	9.85	0	0.00	9.78	0.2	9,351	0.00%
2023/06/26	4.2	9.87	0	0.00	9.86	4.2	9,304	0.04%
2023/06/21	0	0.00	17	9.86	9.88	-17	9,320	-0.18%
2023/06/20	0.3	9.87	1	9.88	9.87	-0.7	9,288	-0.01%
2023/06/19	1	9.86	0	0.00	9.87	1	9,301	0.01%
2023/06/16	0	0.00	2	9.90	9.84	-2	9,321	-0.02%
2023/06/15	1.2	9.84	6	9.82	9.82	-4.8	9,265	-0.05%
2023/06/14	3.3	9.84	0	0.00	9.83	3.3	9,287	0.04%
2023/06/13	0.8	9.86	32	9.85	9.86	-31.2	9,379	-0.33%
2023/06/12	7.2	9.91	2	9.92	9.89	5.2	9,492	0.06%
2023/06/09	4.2	9.95	10	9.98	9.94	-5.8	9,570	-0.06%
2023/06/08	2	9.98	0.5	9.99	9.98	1.5	9,635	0.02%
2023/06/07	0	0.00	12.5	10.00	9.99	-12.5	9,656	-0.13%
2023/06/05	5.2	9.98	43.1	9.90	10.00	-37.9	9,478	-0.40%
2023/06/01	0	0.00	33	9.79	9.78	-33	9,256	-0.36%
2023/05/31	15	9.77	0	0.00	9.80	15	9,256	0.16%
2023/05/30	20	9.73	105	9.71	9.70	-85	9,138	-0.93%	大賣/
2023/05/29	5.2	9.74	0	0.00	9.72	5.2	9,163	0.06%
2023/05/26	29.2	9.76	1	9.80	9.75	28.2	9,068	0.31%
2023/05/25	6	9.88	3	9.89	9.86	3	9,033	0.03%
2023/05/24	38	9.87	49	9.90	9.91	-11	9,089	-0.12%
2023/05/23	0	0.00	8	9.86	9.85	-8	9,124	-0.09%
2023/05/22	2.2	9.76	0	0.00	9.77	2.2	9,250	0.02%
2023/05/19	8	9.80	0	0.00	9.77	8	9,235	0.09%
2023/05/17	1	9.88	0	0.00	9.88	1	9,108	0.01%
2023/05/15	2	9.82	2	9.86	9.81	0	9,072	0.00%
2023/05/12	3	9.79	27	9.79	9.71	-24	9,009	-0.27%
2023/05/11	3	9.79	27	9.79	9.75	-24	8,916	-0.27%
2023/05/10	1	9.85	0	0.00	9.88	1	8,831	0.01%
2023/05/09	6	9.91	10	9.92	9.86	-4	8,853	-0.05%
2023/05/08	10	9.95	71.3	9.98	9.95	-61.3	8,755	-0.70%
2023/05/05	2	10.03	0	0.00	10.00	2	8,697	0.02%
2023/05/04	13	10.01	2	10.05	10.00	11	8,738	0.13%
2023/05/03	13	10.00	0	0.00	10.00	13	8,758	0.15%
2023/05/02	3	10.08	12.6	10.06	10.05	-9.6	8,741	-0.11%
2023/04/28	14	10.10	0	0.00	10.10	14	8,671	0.16%
2023/04/27	10	10.10	0	0.00	10.10	10	8,624	0.12%
2023/04/26	0	0.00	2	10.10	10.20	-2	8,629	-0.02%
2023/04/25	1	10.10	4	10.25	10.10	-3	8,559	-0.04%
2023/04/24	9	10.15	21.7	10.16	10.20	-12.7	8,208	-0.15%
2023/04/21	13	10.16	12	10.16	10.15	1	8,176	0.01%
2023/04/20	11	10.16	28	10.25	10.20	-17	8,111	-0.21%
2023/04/19	1	10.10	6	10.13	10.10	-5	7,895	-0.06%
2023/04/18	1	10.10	0	0.00	10.10	1	7,810	0.01%
2023/04/17	2	10.13	1	10.10	10.10	1	7,763	0.01%
2023/04/14	2	10.15	3	10.25	10.15	-1	7,671	-0.01%
2023/04/13	6.9	10.21	11	10.23	10.15	-4.1	7,538	-0.05%
2023/04/12	0	0.00	17	10.05	10.05	-17	7,072	-0.24%
2023/04/10	6	9.91	1	9.91	9.92	5	6,885	0.07%
2023/04/07	6	9.86	2	9.87	9.86	4	6,858	0.06%
2023/04/06	1	9.87	2	9.89	9.86	-1	6,907	-0.01%
2023/03/31	5.6	9.86	0	0.00	9.85	5.6	6,890	0.08%
2023/03/29	1	9.91	0	0.00	9.91	1	6,878	0.01%
2023/03/27	3	9.93	0	0.00	9.92	3	7,036	0.04%
2023/03/24	1	9.98	0	0.00	9.97	1	7,059	0.01%
2023/03/23	2	9.99	0	0.00	9.98	2	7,094	0.03%
2023/03/22	2.5	10.00	13	10.00	9.99	-10.5	7,123	-0.15%
2023/03/20	0	0.00	2	10.00	10.00	-2	7,139	-0.03%
2023/03/17	2	9.90	5	9.88	9.88	-3	7,217	-0.04%
2023/03/16	14.2	9.78	0	0.00	9.71	14.2	7,200	0.20%
2023/03/15	12	9.98	0	0.00	9.91	12	7,082	0.17%
2023/03/14	19	10.00	3	10.10	9.98	16	6,966	0.23%
2023/03/13	1	10.05	0.3	10.10	10.10	0.8	6,910	0.01%
2023/03/10	0.1	10.25	0	10.20	10.10	0.1	6,826	0.00%
2023/03/09	13.1	10.30	1	10.25	10.25	12.1	7,054	0.17%
2023/03/08	0	0.00	1	10.30	10.35	-1	7,674	-0.01%
2023/03/06	0	0.00	50	10.35	10.35	-50	7,903	-0.63%
2023/03/03	0	0.00	1	10.25	10.20	-1	7,841	-0.01%
2023/03/02	11	10.15	5	10.16	10.20	6	7,817	0.08%
2023/03/01	0	0.00	19	10.13	10.10	-19	7,802	-0.24%
2023/02/24	2.1	10.21	4	10.30	10.20	-1.9	7,750	-0.02%
2023/02/23	0	10.40	1	10.40	10.40	-1	7,676	-0.01%
2023/02/22	0.1	10.30	3	10.30	10.30	-2.9	7,618	-0.04%
2023/02/20	0	0.00	2	10.43	10.45	-2	7,597	-0.03%
2023/02/17	0	0.00	1	10.30	10.30	-1	7,480	-0.01%
2023/02/16	6	10.16	0	0.00	10.20	6	7,475	0.08%
2023/02/15	0.1	10.20	1.3	10.20	10.15	-1.2	7,549	-0.02%
2023/02/13	2	10.10	5	10.10	10.15	-3	7,586	-0.04%
2023/02/10	0.2	10.25	10	10.10	10.10	-9.8	7,591	-0.13%
2023/02/07	0	0.00	0.9	10.30	10.35	-0.9	7,477	-0.01%
2023/02/06	0.1	10.25	3.5	10.29	10.25	-3.4	7,423	-0.05%
2023/02/03	0.1	10.25	0	0.00	10.25	0.1	7,433	0.00%
2023/02/01	0.1	10.15	12	10.25	10.20	-11.9	7,353	-0.16%
2023/01/31	10	10.15	0	0.00	10.10	10	7,305	0.14%
2023/01/30	0	0.00	15	10.04	10.05	-15	7,209	-0.21%
2023/01/17	3	9.91	0	0.00	9.94	3	7,126	0.04%
2023/01/16	2	9.91	0	0.00	9.91	2	7,146	0.03%
2023/01/13	1	9.92	4	9.95	9.92	-3	7,140	-0.04%
2023/01/12	2.1	9.99	40	10.00	9.96	-37.9	7,156	-0.53%
2023/01/11	3	10.12	0.5	10.05	10.00	2.5	7,203	0.03%
2023/01/10	4	10.08	11	10.05	10.10	-7	7,213	-0.10%
2023/01/09	4	10.00	37	10.00	10.00	-33	7,196	-0.46%
2023/01/06	0.5	9.95	0	0.00	9.93	0.5	7,196	0.01%
2023/01/05	13	10.00	10	9.96	9.91	3	7,325	0.04%
2023/01/03	0	0.00	1	9.88	9.90	-1	7,402	-0.01%
2022/12/30	5	9.87	2	9.90	9.88	3	7,422	0.04%
2022/12/29	0	0.00	2	9.87	9.87	-2	7,436	-0.03%
2022/12/28	10	9.91	32	9.99	9.90	-22	7,457	-0.29%
2022/12/27	30	10.00	0	0.00	10.00	30	7,475	0.40%
2022/12/26	12	9.99	0.3	10.00	10.00	11.7	7,463	0.16%
2022/12/23	1	9.85	0	0.00	9.86	1	7,460	0.01%
2022/12/22	0.1	9.95	0	0.00	9.96	0.1	7,528	0.00%
2022/12/21	1.5	9.83	0	0.00	9.72	1.5	7,623	0.02%
2022/12/20	17	9.85	8	9.78	9.73	9	7,659	0.12%
2022/12/19	1.1	9.99	10	9.98	9.96	-8.9	7,717	-0.12%
2022/12/16	4	10.00	11	10.00	10.00	-7	7,685	-0.09%
2022/12/15	0	10.15	2	10.10	10.10	-2	7,699	-0.03%
2022/12/13	5	10.00	0	0.00	10.00	5	7,665	0.07%
2022/12/12	0	0.00	5	10.05	10.00	-5	7,622	-0.07%
2022/12/08	10	9.99	0	0.00	9.99	10	7,581	0.13%
2022/12/07	12	10.01	0	0.00	10.05	12	7,571	0.16%
2022/12/06	0.1	10.25	13	10.10	10.10	-12.9	7,540	-0.17%
2022/12/05	1	10.35	0	0.00	10.25	1	7,512	0.01%
2022/12/02	1	10.30	2	10.35	10.25	-1	7,473	-0.01%
2022/12/01	4.8	10.34	1	10.60	10.15	3.8	7,517	0.05%
2022/11/30	17	10.47	22	10.64	10.40	-5	7,233	-0.07%
2022/11/29	0	0.00	16	10.10	10.25	-16	6,565	-0.24%
2022/11/28	1	9.84	18	9.85	9.97	-17	6,450	-0.26%
2022/11/25	2	9.93	0	0.00	9.91	2	6,493	0.03%
2022/11/24	0	0.00	1	9.90	9.89	-1	6,604	-0.02%
2022/11/23	0	0.00	4	9.84	9.86	-4	6,740	-0.06%
2022/11/22	0	0.00	41	9.77	9.82	-41	6,898	-0.59%
2022/11/21	0	0.00	33.2	9.76	9.75	-33.2	7,213	-0.46%
2022/11/18	10	9.81	0	0.00	9.78	10	9,036	0.11%
2022/11/17	0	0.00	1	9.88	9.86	-1	9,879	-0.01%
2022/11/16	1	9.79	0	0.00	9.72	1	9,860	0.01%
2022/11/15	0	0.00	1	9.89	9.89	-1	9,816	-0.01%
2022/11/14	0	0.00	12	9.80	9.80	-12	9,802	-0.12%
2022/11/11	1	9.81	5	9.79	9.70	-4	9,807	-0.04%
2022/11/10	7	9.70	1	9.70	9.75	6	9,932	0.06%
2022/11/09	0	0.00	15.4	9.67	9.72	-15.4	9,980	-0.15%
2022/11/08	1	9.57	2	9.62	9.64	-1	9,939	-0.01%
2022/11/07	0	0.00	11	9.64	9.64	-11	9,933	-0.11%
2022/11/04	0	0.00	1	9.55	9.56	-1	10,020	-0.01%
2022/11/02	3	9.56	3	9.60	9.57	0	10,089	0.00%
2022/11/01	0	0.00	5	9.52	9.52	-5	10,087	-0.05%
2022/10/28	1	9.32	0	0.00	9.27	1	10,208	0.01%
2022/10/27	1	9.40	3	9.44	9.45	-2	10,323	-0.02%
2022/10/26	0	0.00	1	9.28	9.30	-1	10,332	-0.01%
2022/10/25	0	0.00	49.4	9.20	9.29	-49.4	10,417	-0.47%
2022/10/24	0	0.00	3	9.29	9.26	-3	10,475	-0.03%
2022/10/21	10	9.22	0	0.00	9.20	10	10,512	0.10%
2022/10/20	0	0.00	2	9.11	9.15	-2	10,592	-0.02%
2022/10/19	0	0.00	2	9.37	9.19	-2	10,611	-0.02%
2022/10/18	0.4	9.21	0	0.00	9.28	0.4	10,650	0.00%
2022/10/17	20	9.05	1	9.10	9.13	19	10,750	0.18%
2022/10/14	1.1	9.16	13	9.21	9.16	-11.9	10,749	-0.11%
2022/10/13	2	9.14	26	9.05	9.03	-24	10,789	-0.22%
2022/10/12	3	9.19	2	9.29	9.25	1	10,850	0.01%
2022/10/11	3	9.35	0	0.00	9.30	3	10,897	0.03%
2022/10/07	0	0.00	8	9.67	9.63	-8	10,897	-0.07%
2022/10/05	2	9.71	10	9.79	9.68	-8	11,108	-0.07%
2022/10/04	10	9.70	0	0.00	9.71	10	11,268	0.09%
2022/10/03	0	0.00	3	9.44	9.54	-3	11,292	-0.03%
2022/09/30	2	9.24	16	9.30	9.51	-14	11,360	-0.12%
2022/09/29	1	9.30	0	0.00	9.45	1	11,389	0.01%
2022/09/28	4	9.15	0	0.00	9.10	4	11,416	0.04%
2022/09/27	11	9.38	3	9.45	9.40	8	11,404	0.07%
2022/09/26	2	9.58	15	9.61	9.41	-13	11,482	-0.11%
2022/09/23	2.8	9.89	0	0.00	9.85	2.8	11,621	0.02%
2022/09/22	4.3	9.90	3	9.89	9.87	1.3	11,850	0.01%
2022/09/21	4	9.99	0	0.00	9.97	4	11,881	0.03%
2022/09/15	0	0.00	1	10.20	10.10	-1	12,578	-0.01%
2022/09/14	0	0.00	10	10.05	10.05	-10	12,823	-0.08%
2022/09/13	1	10.15	0.6	10.25	10.15	0.4	12,975	0.00%
2022/09/12	2	10.20	5	10.20	10.15	-3	13,295	-0.02%
2022/09/08	0	0.00	5	10.05	10.15	-5	13,427	-0.04%
2022/09/07	8.2	9.99	0	0.00	9.96	8.2	13,526	0.06%
2022/09/02	4	10.20	5	10.25	10.10	-1	13,751	-0.01%
2022/09/01	15.1	10.30	0	0.00	10.25	15.1	13,689	0.11%
2022/08/31	3.4	10.28	0	0.00	10.25	3.4	13,681	0.03%
2022/08/29	1.2	10.35	3	10.30	10.35	-1.8	13,427	-0.01%
2022/08/26	12	10.63	27	10.62	10.60	-15	13,328	-0.11%
2022/08/25	70	10.94	2	11.00	10.70	68	13,092	0.52%
2022/08/24	16	10.61	14	10.91	11.10	2	11,384	0.02%
2022/08/22	3.2	10.18	1	10.20	10.15	2.2	10,674	0.02%
2022/08/19	0	0.00	1	10.25	10.25	-1	10,711	-0.01%
2022/08/18	16	10.39	2.3	10.31	10.25	13.7	10,717	0.13%
2022/08/17	2	10.40	15	10.32	10.40	-13	10,713	-0.12%
2022/08/12	0.1	10.25	3	10.25	10.25	-2.9	10,655	-0.03%
2022/08/09	5	10.00	2	10.10	10.10	3	10,909	0.03%
2022/08/08	0	10.05	0	0.00	10.10	0	10,975	0.00%
2022/08/04	5	9.87	2.4	10.00	9.94	2.6	11,404	0.02%
2022/08/03	6.1	10.02	3	10.05	10.00	3.1	11,447	0.03%
2022/08/02	4	10.15	0	0.00	10.20	4	11,610	0.03%
2022/08/01	0	0.00	2	10.35	10.35	-2	12,219	-0.02%
2022/07/29	0	0.00	10	10.20	10.20	-10	12,320	-0.08%
2022/07/28	2	10.05	0	0.00	10.05	2	12,333	0.02%
2022/07/27	0	0.00	2.9	10.08	10.00	-2.9	12,369	-0.02%
2022/07/26	0	0.00	1	10.15	10.15	-1	12,377	-0.01%
2022/07/25	0	0.00	4	10.20	10.20	-4	12,486	-0.03%
2022/07/22	3	10.00	1	10.00	10.00	2	12,549	0.02%
2022/07/21	7	10.09	6	10.05	10.10	1	12,831	0.01%
2022/07/20	1	10.15	0	0.00	10.05	1	13,026	0.01%
2022/07/19	12	10.00	7	10.04	10.10	5	13,239	0.04%
2022/07/15	0	0.00	3	9.47	9.54	-3	14,084	-0.02%
2022/07/14	1	9.37	1	9.26	9.60	0	14,237	0.00%
2022/07/13	2	9.27	5	9.26	9.31	-3	14,311	-0.02%
2022/07/12	11	9.00	10	9.03	9.00	1	14,815	0.01%
2022/07/08	0	0.00	4	9.33	9.31	-4	15,512	-0.03%
2022/07/07	12	9.31	1	9.22	9.33	11	16,064	0.07%
2022/07/06	2	9.30	18	9.31	9.25	-16	16,577	-0.10%
2022/07/05	3	9.37	1	9.41	9.47	2	18,025	0.01%
2022/07/04	3.2	9.08	2.2	9.10	9.13	1	21,274	0.00%
2022/07/01	8.2	9.25	9	9.31	9.08	-0.8	25,119	0.00%
2022/06/30	19	9.65	12	9.61	9.60	7	33,400	0.02%
2022/06/29	3	9.95	0	0.00	9.95	3	36,234	0.01%
2022/06/28	1	10.00	0	0.00	10.05	1	36,226	0.00%
2022/06/27	2	10.00	2	10.05	10.00	0	36,209	0.00%
2022/06/24	11	10.01	16	10.10	10.05	-5	36,091	-0.01%
2022/06/23	6	10.10	11	10.05	10.00	-5	35,920	-0.01%
2022/06/22	11.1	10.20	0	0.00	10.15	11.1	35,697	0.03%
2022/06/21	8	10.49	1	10.55	10.50	7	35,509	0.02%
2022/06/20	14	10.69	12	10.68	10.45	2	35,459	0.01%
2022/06/17	18.2	10.95	7	10.90	10.90	11.2	35,335	0.03%
2022/06/16	0	0.00	40	11.05	11.05	-40	35,304	-0.11%
2022/06/15	0	0.00	2	11.15	11.10	-2	35,321	-0.01%
2022/06/14	4	10.98	7	11.01	11.05	-3	35,358	-0.01%
2022/06/08	1	11.20	1	11.20	11.20	0	35,269	0.00%
2022/06/06	27	11.20	6	11.20	11.20	21	35,401	0.06%
2022/06/01	11	11.15	10	11.20	11.10	1	35,863	0.00%
2022/05/30	4	11.19	16	11.20	11.15	-12	36,459	-0.03%
2022/05/25	0.1	11.00	6	11.02	11.00	-5.9	36,951	-0.02%
2022/05/24	6	10.90	0	0.00	10.95	6	37,303	0.02%
2022/05/23	0	0.00	15	11.00	11.05	-15	37,329	-0.04%
2022/05/20	38	10.95	1	11.00	10.95	37	37,505	0.10%
2022/05/19	2	10.80	0	0.00	10.95	2	37,508	0.01%
2022/05/18	6	11.10	2	11.13	11.10	4	37,481	0.01%
2022/05/17	1	10.80	0	0.00	10.85	1	37,413	0.00%
2022/05/16	2	10.70	0.8	10.75	10.70	1.2	37,443	0.00%
2022/05/13	4.2	10.69	12	10.73	10.70	-7.8	37,524	-0.02%
2022/05/12	10.2	10.78	10.1	10.68	10.55	0	37,684	0.00%
2022/05/11	1	11.00	0	0.00	11.00	1	37,397	0.00%
2022/05/10	3	10.87	2	10.95	11.00	1	37,321	0.00%
2022/05/09	24.3	11.15	5	11.05	11.05	19.3	37,168	0.05%
2022/05/06	3.3	11.67	18	11.63	11.65	-14.8	36,654	-0.04%
2022/05/05	1.3	11.86	0	0.00	11.80	1.3	36,740	0.00%
2022/05/04	4	11.75	3	11.82	11.75	1	36,829	0.00%
2022/05/03	6	11.70	0	0.00	11.75	6	37,122	0.02%
2022/04/29	3	11.80	100	11.95	11.80	-97	37,366	-0.26%
2022/04/28	105.3	11.85	2	11.85	11.80	103.3	37,477	0.28%	大買/鉅額交易
2022/04/27	12.5	11.70	20	11.65	11.65	-7.5	37,496	-0.02%
2022/04/26	6	11.93	0	0.00	11.90	6	37,380	0.02%
2022/04/25	21	11.95	17	11.96	11.95	4	37,312	0.01%
2022/04/22	4	12.25	4	12.25	12.20	0	37,140	0.00%
2022/04/21	39	12.55	71	12.50	12.40	-32	37,095	-0.09%
2022/04/20	2	12.05	3	12.10	12.10	-1	36,661	0.00%
2022/04/19	2	12.05	20	12.10	12.05	-18	36,700	-0.05%
2022/04/18	9.7	12.02	8.1	12.01	11.95	1.6	36,663	0.00%
2022/04/15	8	12.23	1	12.20	12.20	7	36,204	0.02%
2022/04/14	14.1	12.46	8	12.53	12.35	6.1	36,434	0.02%
2022/04/13	25.1	12.72	12	12.68	12.65	13.1	36,072	0.04%
2022/04/12	15.6	12.48	34	12.50	12.40	-18.4	35,556	-0.05%
2022/04/11	46.1	12.76	19.8	12.74	12.60	26.3	35,165	0.07%
2022/04/08	136	13.13	82.5	13.11	13.05	53.5	33,990	0.16%	大買/
2022/04/07	138.6	13.51	109	13.45	13.05	29.6	31,736	0.09%	大買/大賣/
2022/04/06	223	13.77	209.7	13.82	13.95	13.3	28,152	0.05%	大買/大賣/
2022/04/01	48.4	12.91	169	12.62	13.35	-120.6	19,894	-0.61%	大賣/鉅額交易
2022/03/31	6	12.20	13	12.15	12.15	-7	16,983	-0.04%
2022/03/30	4	12.11	0	0.00	12.15	4	17,314	0.02%
2022/03/29	100	12.10	0	0.00	12.10	100	17,363	0.58%
2022/03/28	3	12.00	25	12.10	12.15	-22	17,381	-0.13%
2022/03/25	3	12.10	6	12.15	12.10	-3	17,342	-0.02%
2022/03/24	0	0.00	6.1	12.19	12.20	-6.1	17,335	-0.04%
2022/03/23	2	12.30	121	12.30	12.25	-119	17,355	-0.69%	大賣/鉅額交易
2022/03/22	26	12.15	7	12.25	12.25	19	17,671	0.11%
2022/03/21	106	12.20	14	12.21	12.15	92	17,629	0.52%	大買/
2022/03/18	0	0.00	3	12.02	12.00	-3	17,744	-0.02%
2022/03/17	3	11.95	1.3	12.00	12.00	1.7	17,850	0.01%
2022/03/16	16	11.90	23	11.85	11.85	-7	18,162	-0.04%
2022/03/14	6	12.00	28	12.00	12.00	-22	18,292	-0.12%
2022/03/11	5	12.00	8	11.95	11.90	-3	18,455	-0.02%
2022/03/10	5	12.00	10	12.00	12.00	-5	18,545	-0.03%
2022/03/09	5	11.87	2	11.90	11.90	3	18,671	0.02%
2022/03/08	12.1	11.90	10	11.83	11.75	2.1	18,824	0.01%
2022/03/07	90	12.15	55	11.96	12.00	35	18,749	0.19%
2022/03/04	6	12.30	5	12.30	12.25	1	18,841	0.01%
2022/03/03	5	12.55	211	12.46	12.50	-206	19,070	-1.08%	大賣/鉅額交易
2022/03/02	194	12.30	9	12.43	12.45	185	19,204	0.96%	大買/鉅額交易
2022/02/25	7	12.00	1	11.95	11.95	6	20,449	0.03%
2022/02/24	14.6	12.08	15	11.98	11.95	-0.4	20,743	0.00%
2022/02/23	11	12.18	0	0.00	12.20	11	20,664	0.05%
2022/02/22	25	12.20	13	12.15	12.15	12	21,260	0.06%
2022/02/21	0.9	12.39	11	12.34	12.35	-10.1	21,768	-0.05%
2022/02/18	6	12.25	6	12.35	12.35	0	21,917	0.00%
2022/02/17	15.5	12.32	4	12.35	12.30	11.5	22,223	0.05%
2022/02/16	1	12.35	1	12.35	12.30	0	22,519	0.00%
2022/02/15	8	12.26	20	12.38	12.25	-12	22,942	-0.05%
2022/02/14	40.2	12.49	1	12.53	12.35	39.2	23,948	0.16%
2022/02/11	0	0.00	10	12.55	12.60	-10	26,198	-0.04%
2022/02/09	3	12.55	21.8	12.63	12.65	-18.8	26,785	-0.07%
2022/02/08	0	0.00	14	12.63	12.60	-14	26,801	-0.05%
2022/02/07	0	0.00	2	12.55	12.55	-2	27,010	-0.01%
2022/01/26	7	12.07	0	0.00	12.10	7	27,054	0.03%
2022/01/25	39	12.14	10	12.30	12.05	29	27,135	0.11%
2022/01/24	1	12.40	2	12.35	12.35	-1	26,958	0.00%
2022/01/21	12	12.60	16	12.66	12.55	-4	26,754	-0.01%
2022/01/20	10	12.94	11	12.90	12.90	-1	26,665	0.00%
2022/01/19	17	13.01	22	12.96	12.80	-5	26,597	-0.02%
2022/01/18	16	13.02	10.8	12.86	12.85	5.2	26,460	0.02%
2022/01/17	0	0.00	9.2	12.86	12.95	-9.2	26,407	-0.03%
2022/01/14	0	0.00	7	12.80	12.80	-7	26,488	-0.03%
2022/01/13	12	12.98	8.3	13.05	12.95	3.7	26,401	0.01%
2022/01/12	0.1	12.70	10	12.76	12.85	-9.9	26,115	-0.04%
2022/01/11	1	12.65	12	12.68	12.65	-11	26,206	-0.04%
2022/01/10	1	12.70	1	12.65	12.75	0	26,883	0.00%
2022/01/07	24	12.85	18	12.99	12.75	6	26,887	0.02%
2022/01/06	12	12.71	6	12.70	12.75	6	26,450	0.02%
2022/01/05	0	0.00	19	12.77	12.75	-19	26,672	-0.07%
2022/01/04	12	12.82	0	0.00	12.80	12	26,803	0.04%
2022/01/03	19.9	13.12	4	13.03	12.95	15.9	26,778	0.06%
2021/12/30	21	13.11	45.3	13.18	13.15	-24.3	26,561	-0.09%
2021/12/29	9	12.75	19	12.82	12.85	-10	25,668	-0.04%
2021/12/28	0	0.00	11	12.70	12.70	-11	25,699	-0.04%
2021/12/27	1	12.50	13	12.49	12.50	-12	25,819	-0.05%
2021/12/24	5.3	12.55	6	12.45	12.45	-0.8	26,246	0.00%
2021/12/23	2	12.60	52	12.55	12.55	-50	26,443	-0.19%
2021/12/22	12	12.51	0	0.00	12.50	12	27,376	0.04%
2021/12/20	0	0.00	5	12.50	12.45	-5	29,617	-0.02%
2021/12/17	0	0.00	2	12.50	12.45	-2	29,775	-0.01%
2021/12/16	3.3	12.53	7	12.57	12.65	-3.7	29,850	-0.01%
2021/12/15	0.4	12.35	20	12.30	12.30	-19.6	29,706	-0.07%
2021/12/14	16	12.30	37	12.34	12.25	-21	30,065	-0.07%
2021/12/13	3.4	12.44	5	12.40	12.40	-1.6	30,375	-0.01%
2021/12/10	14	12.55	2	12.45	12.45	12	30,353	0.04%
2021/12/09	0	0.00	3	12.70	12.70	-3	30,048	-0.01%
2021/12/08	0.5	12.70	2	12.70	12.65	-1.5	30,221	0.00%
2021/12/07	17	12.65	6	12.65	12.65	11	30,320	0.04%
2021/12/06	1	12.70	25	12.65	12.65	-24	30,192	-0.08%
2021/12/03	0	0.00	4	12.64	12.70	-4	30,222	-0.01%
2021/12/02	9	12.63	0	0.00	12.55	9	30,255	0.03%
2021/12/01	1	12.70	5	12.70	12.75	-4	30,440	-0.01%
2021/11/30	31	12.75	5	12.70	12.70	26	30,396	0.09%
2021/11/29	8.1	12.85	13	12.73	12.85	-4.9	30,331	-0.02%
2021/11/26	6	13.16	8.4	13.26	13.10	-2.4	30,064	-0.01%
2021/11/25	37	13.52	2	13.48	13.40	35	29,549	0.12%
2021/11/24	19	13.62	13	13.61	13.65	6	29,231	0.02%
2021/11/23	2	13.33	9	13.32	13.35	-7	28,286	-0.02%
2021/11/22	1	13.35	12	13.32	13.30	-11	27,989	-0.04%
2021/11/19	5	13.25	102.6	13.31	13.25	-97.6	27,874	-0.35%	大賣/
2021/11/18	40.2	12.90	10.1	12.90	13.15	30.1	27,568	0.11%
2021/11/17	39	13.10	29	13.19	13.10	10	27,110	0.04%
2021/11/16	78	13.13	64	13.22	13.05	14	27,495	0.05%
2021/11/15	24	13.11	48	13.11	13.05	-24	27,843	-0.09%
2021/11/12	14.1	13.06	2	13.18	13.10	12.1	28,174	0.04%
2021/11/11	118	13.31	54	13.35	13.25	64	28,204	0.23%	大買/
2021/11/10	104	13.30	102	13.25	13.10	2	27,698	0.01%	大買/大賣/
2021/11/08	24	12.70	25	12.68	12.65	-1	25,404	0.00%
2021/11/05	1	12.40	1	12.50	12.50	0	25,329	0.00%
2021/11/04	7	12.44	23	12.54	12.40	-16	25,625	-0.06%
2021/11/03	16	12.42	89	12.32	12.40	-73	26,052	-0.28%
2021/11/02	2	12.18	3	12.35	12.15	-1	26,103	0.00%
2021/11/01	5	12.10	1	12.15	12.25	4	26,225	0.02%
2021/10/29	3	12.10	8	12.10	12.10	-5	26,370	-0.02%
2021/10/28	1	12.15	3	12.15	12.20	-2	26,456	-0.01%
2021/10/27	22	12.12	0	0.00	12.15	22	26,651	0.08%
2021/10/26	29	12.16	1	12.15	12.15	28	26,817	0.10%
2021/10/25	22	12.17	1	12.20	12.20	21	26,961	0.08%
2021/10/22	25	12.15	1	12.10	12.15	24	27,297	0.09%
2021/10/21	10	12.40	3	12.40	12.35	7	27,363	0.03%
2021/10/20	6	12.32	0	0.00	12.35	6	27,639	0.02%
2021/10/19	6	12.49	3.2	12.48	12.55	2.8	28,044	0.01%
2021/10/18	25	12.47	39	12.46	12.60	-14	28,083	-0.05%
2021/10/15	0.2	12.01	7	12.05	12.05	-6.8	28,389	-0.02%
2021/10/14	16.1	11.94	0	0.00	11.95	16.1	28,772	0.06%
2021/10/13	8	12.08	6	12.05	12.05	2	28,850	0.01%
2021/10/12	4	12.16	5	12.20	12.10	-1	29,111	0.00%
2021/10/08	7	12.27	14	12.35	12.25	-7	29,500	-0.02%
2021/10/07	3	12.40	26	12.41	12.40	-23	30,239	-0.08%
2021/10/06	11	12.34	14	12.31	12.20	-3	31,386	-0.01%
2021/10/05	11	12.07	7	12.26	12.45	4	31,761	0.01%
2021/10/04	24	12.25	2	12.23	12.15	22	31,832	0.07%
2021/10/01	29	12.51	18	12.53	12.35	11	32,110	0.03%
2021/09/30	58	12.92	37	12.87	12.90	21	32,939	0.06%
2021/09/29	90	13.07	40.2	13.33	13.00	49.8	33,708	0.15%
2021/09/28	78	13.18	53	13.24	13.30	25	34,558	0.07%
2021/09/27	59	13.27	106.2	13.11	13.20	-47.2	45,563	-0.10%	大賣/
2021/09/24	18	12.56	46	12.62	12.55	-28	52,443	-0.05%
2021/09/23	33	12.36	318	12.41	12.45	-285	54,001	-0.53%	大賣/鉅額交易
2021/09/22	2	12.28	12	12.27	12.30	-10	55,051	-0.02%
2021/09/17	89	12.77	106	12.60	12.60	-17	55,419	-0.03%	大賣/
2021/09/16	20	12.82	71	12.85	12.95	-51	55,422	-0.09%
2021/09/14	44.2	12.68	0	0.00	12.60	44.2	56,504	0.08%
2021/09/13	13	12.75	18	12.68	12.75	-5	57,625	-0.01%
2021/09/10	1	12.45	2	12.55	12.50	-1	58,214	0.00%
2021/09/09	1	12.15	12	12.24	12.25	-11	58,662	-0.02%
2021/09/08	13	12.13	7	12.15	12.10	6	59,011	0.01%
2021/09/07	5	12.22	50	12.35	12.35	-45	60,105	-0.07%
2021/09/06	79	12.21	17	12.20	12.10	62	60,313	0.10%
2021/09/03	6	12.45	25	12.50	12.50	-19	60,414	-0.03%
2021/09/02	42	12.51	35	12.73	12.45	7	61,094	0.01%
2021/09/01	1	12.80	1	12.85	12.80	0	61,915	0.00%
2021/08/31	1	12.80	0	0.00	12.90	1	62,423	0.00%
2021/08/30	0	0.00	0.2	12.85	12.95	-0.2	63,435	0.00%
2021/08/27	2	12.75	8	12.76	12.75	-6	64,408	-0.01%
2021/08/26	0	0.00	25	12.73	12.60	-25	66,667	-0.04%
2021/08/25	52	12.58	3	12.62	12.65	49	70,072	0.07%
2021/08/24	0	0.00	16	12.64	12.60	-16	71,890	-0.02%
2021/08/23	0	12.45	7	12.50	12.45	-7	72,965	-0.01%
2021/08/20	31	12.35	95	12.22	12.10	-64	73,470	-0.09%
2021/08/19	30	12.72	10	12.60	12.45	20	73,477	0.03%
2021/08/18	16.2	12.70	23	12.53	13.10	-6.8	73,562	-0.01%
2021/08/17	41	12.96	53	12.78	12.70	-12	75,205	-0.02%
2021/08/16	36	13.24	22	13.10	13.05	14	76,159	0.02%
2021/08/13	11	13.44	57	13.42	13.35	-46	76,656	-0.06%
2021/08/12	15	13.37	0	0.00	13.40	15	77,436	0.02%
2021/08/11	1	13.40	43	13.43	13.30	-42	78,818	-0.05%
2021/08/10	10	13.44	1	13.55	13.40	9	81,004	0.01%
2021/08/09	34	13.67	27.4	13.61	13.65	6.6	82,384	0.01%
2021/08/06	6	13.37	1	13.45	13.35	5	83,982	0.01%
2021/08/05	14	13.33	14	13.38	13.30	0	86,269	0.00%
2021/08/04	38	13.44	23.6	13.46	13.50	14.5	90,551	0.02%
2021/08/03	18	13.35	8	13.40	13.35	10	93,451	0.01%
2021/08/02	1	13.30	40	13.23	13.45	-39	95,605	-0.04%
2021/07/30	34	13.09	0	0.00	13.15	34	99,502	0.03%
2021/07/29	6	13.11	15.5	13.12	13.10	-9.5	101,748	-0.01%
2021/07/28	24	12.96	7	12.94	12.95	17	104,518	0.02%
2021/07/27	16	13.05	47	13.12	13.00	-31	111,601	-0.03%
2021/07/26	45	13.22	14	13.25	13.15	31	116,955	0.03%
2021/07/23	13	13.27	52	13.27	13.35	-39	120,870	-0.03%
2021/07/22	34	13.01	5	13.01	12.90	29	125,034	0.02%
2021/07/21	43	12.99	20	13.10	12.85	23	127,074	0.02%
2021/07/20	71	13.33	52	13.35	13.30	19	127,665	0.01%
2021/07/19	3	13.52	32	13.45	13.60	-29	129,987	-0.02%
2021/07/16	149	13.66	19	13.62	13.55	130	136,561	0.10%	大買/鉅額交易
2021/07/15	17	13.42	51	13.50	13.70	-34	139,434	-0.02%
2021/07/14	18	13.18	12.5	13.11	13.15	5.5	143,339	0.00%
2021/07/13	28	13.48	69	13.62	13.40	-41	148,691	-0.03%
2021/07/12	6	14.03	49	13.97	13.80	-43	151,230	-0.03%
2021/07/09	34	13.87	11	13.85	13.85	23	156,481	0.01%
2021/07/08	35	13.98	33	13.93	13.95	2	158,400	0.00%
2021/07/07	65.1	13.90	132.2	13.96	13.85	-67	161,341	-0.04%	大賣/
2021/07/06	35	14.34	45	14.26	14.25	-10	164,026	-0.01%
2021/07/05	74	14.50	32	14.63	14.35	42	166,066	0.03%
2021/07/02	702.6	15.46	685.1	15.56	14.55	17.4	165,140	0.01%	大買/大賣/
2021/07/01	515	14.81	508.4	14.91	15.30	6.6	155,173	0.00%	大買/大賣/
2021/06/30	113.5	13.72	183	13.86	13.95	-69.5	147,233	-0.05%	大買/大賣/
2021/06/29	120	13.81	41	13.72	13.50	79	145,717	0.05%	大買/
2021/06/28	28	13.49	26	13.53	13.65	2	145,011	0.00%
2021/06/25	18	13.59	100	13.52	13.55	-82	144,718	-0.06%
2021/06/24	27	13.47	73	13.47	13.55	-46	145,116	-0.03%
2021/06/23	84	13.35	61	13.45	13.40	23	144,797	0.02%
2021/06/22	145.1	13.31	90	13.36	13.60	55.1	143,779	0.04%	大買/
2021/06/21	57	12.77	61.1	12.77	12.80	-4.1	142,781	0.00%
2021/06/18	73	13.26	8	13.23	13.15	65	142,138	0.05%
2021/06/17	25	13.44	13	13.49	13.45	12	141,885	0.01%
2021/06/16	53	13.66	50	13.66	13.55	3	141,898	0.00%
2021/06/15	19	13.31	10	13.30	13.30	9	140,889	0.01%
2021/06/11	44	13.50	42.4	13.42	13.45	1.6	140,783	0.00%
2021/06/10	12	13.29	5	13.20	13.45	7	140,737	0.00%
2021/06/09	40.1	13.58	6	13.52	13.40	34.1	140,472	0.02%
2021/06/08	18.1	13.87	25	13.84	13.80	-6.9	139,976	0.00%
2021/06/07	33	14.00	166.3	13.93	14.05	-133.3	139,939	-0.10%	大賣/鉅額交易
2021/06/04	83	14.05	166	14.02	13.95	-83	139,444	-0.06%	大賣/
2021/06/03	52	14.55	176.5	14.47	14.35	-124.5	139,140	-0.09%	大賣/鉅額交易
2021/06/02	153	14.13	144.1	14.21	14.25	9	138,396	0.01%	大買/大賣/
2021/06/01	155	13.46	90.2	13.50	13.50	64.8	135,903	0.05%	大買/
2021/05/31	65	13.16	124.2	13.16	13.05	-59.2	136,560	-0.04%	大賣/
2021/05/28	57	12.89	50	12.87	12.90	7	135,947	0.01%
2021/05/27	48.2	12.66	60	12.61	12.60	-11.8	136,190	-0.01%
2021/05/26	64.2	12.69	61	12.78	12.70	3.2	136,400	0.00%
2021/05/25	241.5	12.89	141.9	12.92	12.85	99.6	136,150	0.07%	大買/大賣/
2021/05/24	89.1	12.54	34	12.50	12.40	55.1	134,742	0.04%
2021/05/21	27.1	12.00	27.7	12.18	12.20	-0.6	134,667	0.00%
2021/05/20	30	12.23	102	12.15	12.00	-72	134,241	-0.05%	大賣/
2021/05/19	72	12.48	75	12.27	12.35	-3	133,823	0.00%
2021/05/18	75	11.96	119.5	11.84	12.35	-44.5	133,720	-0.03%	大賣/
2021/05/17	173.1	11.77	22	11.55	11.35	151.1	132,863	0.11%	大買/鉅額交易
2021/05/14	62	12.68	24.8	12.90	12.60	37.2	131,245	0.03%
2021/05/13	65	12.50	57	12.31	12.45	8	128,998	0.01%
2021/05/12	146.2	13.31	176.5	13.20	13.00	-30.3	126,478	-0.02%	大買/大賣/
2021/05/11	100	14.56	111	14.53	14.20	-11	122,107	-0.01%	大賣/
2021/05/10	30	14.95	95	14.96	15.05	-65	119,270	-0.05%
2021/05/07	311	14.28	191.1	14.09	14.35	120	117,221	0.10%	大買/大賣/鉅額交易
2021/05/06	115	15.10	64	15.18	14.95	51	113,225	0.04%	大買/
2021/05/05	67	15.10	81	15.23	15.10	-14	110,948	-0.01%
2021/05/04	304.2	15.52	208.4	16.24	14.95	95.7	108,350	0.09%	大買/大賣/
2021/05/03	149	16.49	315.1	16.56	16.50	-166.1	101,146	-0.16%	大買/大賣/鉅額交易
2021/04/29	248	16.17	141.2	16.38	15.90	106.8	96,052	0.11%	大買/大賣/鉅額交易
2021/04/28	206	15.73	260.9	15.81	16.10	-54.9	92,313	-0.06%	大買/大賣/
2021/04/27	66	15.15	53.4	15.19	15.10	12.6	88,679	0.01%
2021/04/26	37	14.72	106.5	14.74	14.70	-69.5	86,487	-0.08%	大賣/
2021/04/23	181	14.82	132.1	14.71	14.65	49	85,418	0.06%	大買/大賣/
2021/04/22	361	15.47	306.1	15.43	15.00	54.9	83,371	0.07%	大買/大賣/
2021/04/21	154.9	14.57	258.3	14.78	14.95	-103.4	76,875	-0.13%	大買/大賣/鉅額交易
2021/04/20	226.4	14.64	139.1	14.61	14.60	87.3	74,247	0.12%	大買/大賣/
2021/04/19	137.4	14.34	427.7	14.48	14.65	-290.3	70,976	-0.41%	大買/大賣/鉅額交易
2021/04/16	164	13.28	344.5	13.20	13.35	-180.5	65,331	-0.28%	大買/大賣/鉅額交易
2021/04/15	161	12.84	344	13.04	13.20	-183	62,487	-0.29%	大買/大賣/鉅額交易
2021/04/14	61	12.14	53.1	12.23	12.25	7.9	57,771	0.01%
2021/04/13	354	12.61	124.8	12.67	12.20	229.2	57,616	0.40%	大買/大賣/鉅額交易
2021/04/12	181.4	12.22	292.2	12.24	12.50	-110.7	56,101	-0.20%	大買/大賣/鉅額交易
2021/04/09	199	11.78	256	11.82	11.70	-57	52,783	-0.11%	大買/大賣/
2021/04/08	73.3	11.35	68	11.35	11.35	5.3	50,909	0.01%
2021/04/07	42	11.25	165	11.24	11.30	-123	51,693	-0.24%	大賣/鉅額交易
2021/04/06	17	11.01	15	11.01	10.95	2	53,314	0.00%
2021/04/01	14	10.91	10	10.90	10.90	4	54,436	0.01%
2021/03/31	28	10.90	3.2	10.85	10.95	24.9	58,530	0.04%
2021/03/30	32	10.98	27	10.95	11.00	5	63,731	0.01%
2021/03/29	11.1	11.05	155	11.03	11.05	-144	68,689	-0.21%	大賣/鉅額交易
2021/03/26	13	10.80	20	10.80	10.75	-7	72,176	-0.01%
2021/03/25	11	10.68	0	0.00	10.65	11	72,990	0.02%
2021/03/24	4	10.65	3	10.67	10.65	1	72,958	0.00%
2021/03/23	30	10.89	70	10.81	10.75	-40	72,837	-0.05%
2021/03/22	30	10.90	55	10.69	10.95	-25	72,731	-0.03%
2021/03/19	34.1	10.68	3	10.60	10.65	31.1	73,025	0.04%
2021/03/18	18	10.91	158	10.85	10.85	-140	73,658	-0.19%	大賣/鉅額交易
2021/03/17	3	10.90	18	10.93	10.90	-15	73,765	-0.02%
2021/03/16	260	11.02	12	10.99	10.90	248	73,891	0.34%	大買/鉅額交易
2021/03/15	116.1	11.26	269.6	11.21	11.10	-153.5	73,590	-0.21%	大買/大賣/鉅額交易
2021/03/12	39.1	11.02	27	11.01	11.05	12.1	73,243	0.02%
2021/03/11	16	11.18	13	11.05	11.05	3	72,994	0.00%
2021/03/10	110.3	11.05	32	11.06	11.05	78.3	72,725	0.11%	大買/
2021/03/09	81.1	11.22	74	11.23	11.20	7.1	72,940	0.01%
2021/03/08	178	11.25	150	11.30	11.20	28	73,169	0.04%	大買/大賣/
2021/03/05	85	10.93	45	11.00	10.90	40	71,716	0.06%
2021/03/04	241	11.38	170	11.32	11.15	71	71,409	0.10%	大買/大賣/
2021/03/03	28	10.93	137	10.93	10.95	-109	68,940	-0.16%	大賣/鉅額交易
2021/03/02	50	10.72	23	10.94	10.65	27	68,358	0.04%
2021/02/26	66	10.63	36	10.67	10.75	30	67,821	0.04%
2021/02/25	34	10.81	16	10.82	10.90	18	67,304	0.03%
2021/02/24	36	10.78	29	10.87	10.70	7	66,912	0.01%
2021/02/23	74	11.00	100	10.96	10.95	-26	66,149	-0.04%
2021/02/22	15	10.66	68	10.60	10.60	-53	64,849	-0.08%
2021/02/19	97	10.44	15	10.46	10.40	82	64,323	0.13%
2021/02/18	170	10.48	56	10.53	10.30	114	63,998	0.18%	大買/鉅額交易
2021/02/17	70	9.90	31	10.11	10.40	39	63,123	0.06%
2021/02/05	36	9.43	10	9.49	9.49	26	61,731	0.04%
2021/02/03	7	9.50	0	0.00	9.47	7	63,272	0.01%
2021/02/02	1	9.38	3	9.42	9.50	-2	63,720	0.00%
2021/02/01	0	0.00	7	9.10	9.35	-7	63,576	-0.01%
2021/01/29	2	9.27	0	0.00	9.26	2	63,254	0.00%
2021/01/28	0	0.00	21	9.42	9.41	-21	63,039	-0.03%
2021/01/27	5	9.60	0	0.00	9.59	5	63,097	0.01%
2021/01/26	15	9.62	8	9.73	9.67	7	63,084	0.01%
2021/01/25	5	9.66	18	9.66	9.76	-13	62,719	-0.02%
2021/01/22	33	9.49	16	9.52	9.55	17	62,515	0.03%
2021/01/21	18	9.76	0.1	9.64	9.60	17.9	62,163	0.03%
2021/01/20	58	9.87	207	9.89	9.68	-149	61,851	-0.24%	大賣/鉅額交易
2021/01/19	21	10.16	1	10.10	10.10	20	61,246	0.03%
2021/01/18	38	10.03	277	9.90	10.15	-239	61,567	-0.39%	大賣/鉅額交易
2021/01/15	32	10.27	199	10.17	10.10	-167	61,044	-0.27%	大賣/鉅額交易
2021/01/14	36.6	10.41	54	10.41	10.50	-17.4	60,263	-0.03%
2021/01/13	147	10.68	139.5	10.56	10.60	7.5	59,892	0.01%	大買/大賣/
2021/01/12	81.1	10.58	178	10.37	10.35	-96.9	59,115	-0.16%	大賣/
2021/01/11	98	11.05	123	10.94	10.85	-25	57,969	-0.04%	大賣/
2021/01/08	96.1	10.99	51	11.06	10.90	45.1	57,432	0.08%
2021/01/07	195	11.40	112	11.34	11.30	83	56,509	0.15%	大買/大賣/
2021/01/06	242	11.38	186	11.20	11.05	56	55,457	0.10%	大買/大賣/
2021/01/05	250	11.75	279	11.76	11.60	-29	53,284	-0.05%	大買/大賣/
2021/01/04	148	11.56	145	11.57	11.55	3	51,270	0.01%	大買/大賣/
2020/12/31	189	11.73	153	11.79	11.65	36	50,586	0.07%	大買/大賣/
2020/12/30	102	11.54	145	11.60	11.45	-43	49,068	-0.09%	大買/大賣/
2020/12/29	415	11.77	114	11.80	11.65	301	47,400	0.64%	大買/大賣/鉅額交易
2020/12/28	94	11.52	87	11.54	11.50	7	44,089	0.02%
2020/12/25	399.7	11.62	374	11.59	11.55	25.7	42,388	0.06%	大買/大賣/
2020/12/24	657	11.15	349	11.18	11.40	308	38,064	0.81%	大買/大賣/鉅額交易
2020/12/23	556	10.51	408	10.56	10.60	148	32,437	0.46%	大買/大賣/鉅額交易
2020/12/22	171.6	10.29	49	10.48	10.15	122.6	27,333	0.45%	大買/鉅額交易
2020/12/21	29	9.61	101	9.65	9.69	-72	23,231	-0.31%	大賣/
2020/12/18	25	9.34	0	0.00	9.33	25	22,392	0.11%
2020/12/17	42	9.39	0	0.00	9.39	42	22,497	0.19%
2020/12/16	25	9.42	5	9.47	9.43	20	22,667	0.09%
2020/12/15	26.2	9.47	1.5	9.51	9.39	24.8	23,854	0.10%
2020/12/14	6.2	9.55	215.5	9.41	9.61	-209.3	23,586	-0.89%	大賣/鉅額交易
2020/12/11	9	9.24	0	0.00	9.20	9	22,660	0.04%
2020/12/10	1	9.32	130.9	9.31	9.21	-129.9	22,428	-0.58%	大賣/鉅額交易
2020/12/09	5	9.15	42	9.14	9.14	-37	22,213	-0.17%
2020/12/08	0	0.00	11	9.17	9.11	-11	22,827	-0.05%
2020/12/07	14	9.16	17	9.21	9.19	-3	23,095	-0.01%
2020/12/04	159	9.23	15	9.23	9.24	144	23,058	0.62%	大買/鉅額交易
2020/12/03	12	9.29	108	9.42	9.29	-96	23,212	-0.41%	大賣/
2020/12/02	72	9.33	14.3	9.38	9.39	57.7	23,654	0.24%
2020/12/01	65	9.13	1	9.15	9.15	64	22,890	0.28%
2020/11/30	21	9.13	10	9.17	9.10	11	22,989	0.05%
2020/11/27	1	9.00	5	8.96	9.02	-4	22,365	-0.02%
2020/11/26	20	8.99	5	8.96	8.98	15	22,362	0.07%
2020/11/25	11	8.93	35	8.97	8.97	-24	22,468	-0.11%
2020/11/24	10	8.78	44	8.86	8.78	-34	22,359	-0.15%
2020/11/23	0	0.00	18	8.75	8.78	-18	22,247	-0.08%
2020/11/20	13	8.69	0	0.00	8.67	13	22,177	0.06%
2020/11/19	10	8.78	11	8.77	8.76	-1	22,110	0.00%
2020/11/18	2	8.70	0	0.00	8.71	2	22,159	0.01%
2020/11/17	14.2	8.67	0	0.00	8.70	14.2	22,174	0.06%
2020/11/16	75	8.76	35	8.79	8.76	40	22,955	0.17%
2020/11/13	0	0.00	7	9.00	8.95	-7	23,032	-0.03%
2020/11/12	16	9.05	22	9.04	8.96	-6	23,549	-0.03%
2020/11/11	160	9.16	324	9.14	9.18	-164	25,285	-0.65%	大買/大賣/鉅額交易
2020/11/10	157	8.93	269	8.96	8.95	-112	24,194	-0.46%	大買/大賣/鉅額交易
2020/11/09	0	0.00	6	8.81	8.80	-6	23,805	-0.03%
2020/11/06	0	0.00	2	8.77	8.74	-2	23,979	-0.01%
2020/11/04	2	8.78	15	8.82	8.77	-13	25,719	-0.05%
2020/11/03	0	0.00	136	8.73	8.73	-136	25,745	-0.53%	大賣/鉅額交易
2020/11/02	0	0.00	10	8.64	8.60	-10	25,815	-0.04%
2020/10/30	10	8.62	0	0.00	8.55	10	25,878	0.04%
2020/10/29	0	0.00	31	8.59	8.68	-31	26,004	-0.12%
2020/10/28	7	8.64	5	8.81	8.60	2	26,474	0.01%
2020/10/27	15	8.74	40	8.76	8.72	-25	26,282	-0.10%
2020/10/26	14	8.65	8	8.70	8.68	6	25,823	0.02%
2020/10/23	1	8.44	64	8.43	8.44	-63	25,374	-0.25%
2020/10/22	1	8.31	0	0.00	8.35	1	25,510	0.00%
2020/10/16	30	8.36	5	8.40	8.33	25	25,636	0.10%
2020/10/15	31	8.35	15	8.40	8.35	16	25,607	0.06%
2020/10/14	1	8.45	7	8.38	8.41	-6	25,559	-0.02%
2020/10/13	4	8.34	1	8.30	8.33	3	25,577	0.01%
2020/10/12	10	8.36	0	0.00	8.34	10	25,564	0.04%
2020/10/08	4	8.48	0.5	8.47	8.47	3.5	25,478	0.01%
2020/10/07	30	8.49	2	8.51	8.52	28	25,439	0.11%
2020/10/06	5	8.49	11	8.46	8.51	-6	25,470	-0.02%
2020/10/05	10	8.37	2	8.39	8.38	8	25,565	0.03%
2020/09/30	4	8.38	0	0.00	8.37	4	25,646	0.02%
2020/09/28	15	8.40	0	0.00	8.38	15	25,794	0.06%
2020/09/25	0	0.00	2	8.40	8.30	-2	25,934	-0.01%
2020/09/24	22	8.40	4	8.43	8.39	18	25,815	0.07%
2020/09/23	7	8.61	0	0.00	8.57	7	25,511	0.03%
2020/09/22	64	8.71	0	0.00	8.70	64	25,303	0.25%
2020/09/21	33	8.94	10	8.96	8.88	23	25,042	0.09%
2020/09/18	19	9.14	65	9.15	8.97	-46	24,813	-0.19%
2020/09/17	1	9.00	26	8.97	8.91	-25	23,636	-0.11%
2020/09/16	27	8.79	2	8.76	8.76	25	23,298	0.11%
2020/09/15	16	8.84	21	8.83	8.85	-5	23,302	-0.02%
2020/09/14	5	8.83	12	8.95	8.82	-7	23,265	-0.03%
2020/09/11	24	8.92	11	9.14	8.84	13	23,051	0.06%
2020/09/10	5	8.99	33.4	8.99	8.98	-28.4	22,310	-0.13%
2020/09/09	7	8.67	8	8.87	8.87	-1	21,881	0.00%
2020/09/08	51	8.81	0	0.00	8.79	51	21,684	0.24%
2020/09/07	171	9.09	6	8.97	8.94	165	21,377	0.77%	大買/鉅額交易
2020/09/04	0	0.00	15	8.67	8.72	-15	20,383	-0.07%
2020/09/02	4	8.50	0	0.00	8.50	4	19,923	0.02%
2020/08/31	5	8.65	11	8.65	8.62	-6	20,351	-0.03%
2020/08/28	0	0.00	18	8.51	8.54	-18	20,174	-0.09%
2020/08/27	10	8.45	10	8.37	8.39	0	20,130	0.00%
2020/08/26	10	8.45	2	8.45	8.42	8	19,980	0.04%
2020/08/25	9	8.39	1	8.39	8.36	8	19,936	0.04%
2020/08/24	12	8.28	0	0.00	8.27	12	19,790	0.06%
2020/08/21	3	8.35	40	8.38	8.38	-37	19,698	-0.19%
2020/08/20	22	8.23	51	8.46	8.21	-29	19,576	-0.15%
2020/08/19	8	8.74	19.4	8.71	8.70	-11.4	18,466	-0.06%
2020/08/18	23	8.90	163	8.82	8.81	-140	17,921	-0.78%	大賣/鉅額交易
2020/08/17	19	9.09	121	8.97	9.11	-102	17,250	-0.59%	大賣/鉅額交易
2020/08/14	0	0.00	50.9	8.44	8.46	-50.9	15,097	-0.34%
2020/08/13	12	8.33	8.1	8.28	8.26	4	15,053	0.03%
2020/08/12	11	8.36	12.3	8.36	8.34	-1.3	15,451	-0.01%
2020/08/11	65	8.69	62	8.57	8.51	3	15,357	0.02%
2020/08/10	7	8.44	4	8.45	8.60	3	14,256	0.02%
2020/08/07	43	8.43	10	8.43	8.40	33	13,828	0.24%
2020/08/06	10	8.41	1	8.41	8.45	9	13,647	0.07%
2020/08/05	5	8.41	12	8.45	8.41	-7	13,690	-0.05%
2020/08/04	10	8.39	0	0.00	8.43	10	14,177	0.07%
2020/08/03	24	8.41	30	8.34	8.38	-6	14,090	-0.04%
2020/07/31	1	8.13	0	0.00	8.08	1	13,575	0.01%
2020/07/30	3	8.08	44.9	8.02	8.06	-41.9	13,891	-0.30%
2020/07/29	5	7.96	1	8.02	8.00	4	13,968	0.03%
2020/07/28	0	0.00	1	7.90	7.80	-1	14,066	-0.01%
2020/07/27	1	8.06	5	8.10	8.04	-4	14,235	-0.03%
2020/07/24	1	8.16	5.3	8.24	8.18	-4.3	14,352	-0.03%
2020/07/22	3	8.30	1	8.26	8.30	2	14,671	0.01%
2020/07/20	0	0.00	9	8.16	8.20	-9	14,724	-0.06%
2020/07/17	0	0.00	20	8.28	8.22	-20	14,766	-0.14%
2020/07/16	2	8.24	39	8.22	8.25	-37	14,885	-0.25%
2020/07/15	1.5	8.20	10	8.21	8.20	-8.5	14,912	-0.06%
2020/07/14	5	8.21	0	0.00	8.20	5	15,044	0.03%
2020/07/13	11	8.21	65	8.23	8.21	-54	15,124	-0.36%
2020/07/10	1	8.16	2	8.20	8.16	-1	15,252	-0.01%
2020/07/09	10	8.35	1.5	8.34	8.32	8.5	15,267	0.06%
2020/07/08	16	8.39	6	8.42	8.43	10	15,320	0.06%
2020/07/07	31	8.36	3	8.36	8.39	28	15,564	0.18%
2020/07/06	10	8.40	98	8.40	8.42	-88	15,795	-0.56%
2020/07/03	11	8.29	10	8.33	8.30	1	15,721	0.01%
2020/07/02	10	8.34	2	8.32	8.33	8	15,782	0.05%
2020/07/01	10	8.28	21	8.29	8.30	-11	15,905	-0.07%
2020/06/30	0.7	8.28	0	0.00	8.28	0.7	15,963	0.00%
2020/06/29	80	8.29	0	0.00	8.30	80	16,160	0.50%
2020/06/24	15	8.40	22	8.36	8.39	-7	16,215	-0.04%
2020/06/23	0.2	8.30	30	8.32	8.32	-29.8	16,121	-0.18%
2020/06/22	50	8.34	80	8.40	8.36	-30	16,193	-0.19%
2020/06/19	1	8.37	0	0.00	8.36	1	16,351	0.01%
2020/06/18	0	0.00	1	8.37	8.34	-1	16,436	-0.01%
2020/06/17	1	8.34	95	8.35	8.33	-94	16,483	-0.57%
2020/06/16	0	0.00	15	8.27	8.37	-15	16,651	-0.09%
2020/06/15	33	8.22	0	0.00	8.18	33	17,081	0.19%
2020/06/12	40	8.16	23	8.20	8.25	17	17,284	0.10%
2020/06/11	50.8	8.36	5	8.65	8.35	45.8	17,374	0.26%
2020/06/09	1	8.67	3	8.68	8.66	-2	17,694	-0.01%
2020/06/08	18	8.70	15	8.71	8.70	3	17,949	0.02%
2020/06/05	0	0.00	5	8.51	8.51	-5	17,551	-0.03%
2020/06/04	0	0.00	2	8.50	8.42	-2	17,621	-0.01%
2020/06/03	35	8.40	94	8.41	8.44	-59	17,802	-0.33%
2020/06/01	7	8.32	4	8.33	8.30	3	17,596	0.02%
2020/05/29	0	0.00	1	8.27	8.27	-1	17,583	-0.01%
2020/05/28	15	8.27	0	0.00	8.23	15	17,753	0.08%
2020/05/27	30	8.28	0	0.00	8.31	30	17,874	0.17%
2020/05/26	1	8.34	40	8.35	8.34	-39	17,961	-0.22%
2020/05/25	2	8.35	0	0.00	8.31	2	17,946	0.01%
2020/05/22	50	8.35	0	0.00	8.30	50	17,957	0.28%
2020/05/21	1	8.40	0	0.00	8.40	1	17,860	0.01%
2020/05/20	10	8.40	5	8.52	8.39	5	17,777	0.03%
2020/05/19	33	8.46	133	8.50	8.42	-100	17,668	-0.57%	大賣/
2020/05/18	37	8.26	5	8.33	8.18	32	17,277	0.19%
2020/05/15	11	8.25	30	8.07	8.09	-19	17,191	-0.11%
2020/05/14	15	8.23	0	0.00	8.18	15	17,156	0.09%
2020/05/13	45	8.31	2	8.30	8.34	43	17,147	0.25%
2020/05/12	150	8.46	10	8.52	8.42	140	17,239	0.81%	大買/鉅額交易
2020/05/11	61	8.57	110	8.55	8.60	-49	17,078	-0.29%	大賣/
2020/05/08	22	8.15	0	0.00	8.17	22	16,551	0.13%
2020/05/07	30	8.12	0	0.00	8.11	30	16,464	0.18%
2020/05/06	2	8.01	26	8.12	8.15	-24	16,520	-0.15%
2020/05/05	10	7.95	0.2	7.97	7.96	9.8	16,582	0.06%
2020/05/04	33	7.92	5	7.92	7.90	28	16,666	0.17%
2020/04/30	7	8.02	1	8.10	8.09	6	16,729	0.04%
2020/04/29	0	0.00	6	7.85	7.85	-6	16,834	-0.04%
2020/04/28	13	7.77	5	7.84	7.71	8	17,134	0.05%
2020/04/27	5	7.78	17	7.79	7.77	-12	18,175	-0.07%
2020/04/23	7	7.42	7	7.49	7.54	0	20,677	0.00%
2020/04/22	5	7.37	7	7.33	7.33	-2	21,174	-0.01%
2020/04/21	4	7.39	0	0.00	7.30	4	21,301	0.02%
2020/04/17	20	7.76	20	7.71	7.65	0	21,656	0.00%
2020/04/16	5	7.70	1.3	7.71	7.68	3.8	21,736	0.02%
2020/04/15	2	7.83	1	7.87	7.81	1	21,783	0.00%
2020/04/14	17	7.78	9	7.75	7.80	8	21,841	0.04%
2020/04/13	51	7.75	0	0.00	7.71	51	22,321	0.23%
2020/04/10	4	7.83	5	7.73	7.84	-1	22,913	0.00%
2020/04/09	41	7.60	5	7.68	7.64	36	22,935	0.16%
2020/04/07	6	7.38	0.5	7.37	7.37	5.5	22,885	0.02%
2020/04/06	6	7.34	4	7.34	7.35	2	22,845	0.01%
2020/04/01	0	0.00	12	7.34	7.31	-12	22,874	-0.05%
2020/03/30	10	7.10	5	7.10	7.14	5	23,084	0.02%
2020/03/27	21	7.20	2	7.26	7.18	19	23,876	0.08%
2020/03/26	0	0.00	10	7.15	7.09	-10	23,856	-0.04%
2020/03/25	8	7.12	19	7.14	7.08	-11	23,845	-0.05%
2020/03/24	0.3	6.84	12	6.90	6.81	-11.7	23,703	-0.05%
2020/03/23	10	6.71	0	0.00	6.65	10	23,576	0.04%
2020/03/20	10	6.82	16.7	6.90	6.82	-6.7	23,536	-0.03%
2020/03/19	14.2	6.35	9	6.54	6.46	5.2	23,427	0.02%
2020/03/18	0.2	6.84	3	7.00	6.82	-2.8	22,886	-0.01%
2020/03/17	36.5	6.82	50	6.86	6.83	-13.5	22,581	-0.06%
2020/03/16	2.4	6.88	1	6.89	6.92	1.4	22,358	0.01%
2020/03/13	14.4	6.62	16	6.82	7.05	-1.6	22,146	-0.01%
2020/03/12	30.4	7.41	35	7.32	7.25	-4.6	21,687	-0.02%
2020/03/11	0.2	7.88	0	0.00	7.83	0.2	21,298	0.00%
2020/03/10	42	7.79	3	7.80	7.86	39	21,206	0.18%
2020/03/09	14	8.01	0	0.00	7.98	14	20,903	0.07%
2020/03/06	1	8.21	5	8.21	8.21	-4	20,543	-0.02%
2020/03/05	0	0.00	10	8.26	8.27	-10	20,549	-0.05%
2020/03/04	0.1	8.20	0	0.00	8.20	0.1	20,502	0.00%
2020/03/03	10	8.20	0	0.00	8.20	10	20,480	0.05%
2020/03/02	7	8.00	12	8.03	8.11	-5	20,363	-0.02%
2020/02/27	20	8.05	73	8.12	8.10	-53	20,214	-0.26%
2020/02/25	2	8.12	1	8.12	8.14	1	20,123	0.00%
2020/02/21	25	8.25	65	8.23	8.23	-40	20,141	-0.20%
2020/02/20	0	0.00	1	8.25	8.21	-1	20,162	0.00%
2020/02/19	1	8.17	0	0.00	8.26	1	20,094	0.00%
2020/02/18	5.7	8.11	0	0.00	8.13	5.7	19,976	0.03%
2020/02/17	20	8.10	0	0.00	8.09	20	19,923	0.10%
2020/02/14	33	8.22	0	0.00	8.19	33	19,764	0.17%
2020/02/13	12	8.23	0	0.00	8.22	12	19,649	0.06%
2020/02/12	2	8.23	5	8.22	8.24	-3	19,534	-0.02%
2020/02/11	10	8.21	2	8.22	8.25	8	19,437	0.04%
2020/02/10	0	0.00	28.4	8.19	8.18	-28.4	19,359	-0.15%
2020/02/07	43	8.29	10	8.33	8.28	33	19,305	0.17%
2020/02/06	16	8.38	2.2	8.43	8.49	13.8	19,364	0.07%
2020/02/05	5	8.21	0	0.00	8.18	5	19,095	0.03%
2020/02/04	10	8.13	0	0.00	8.14	10	18,882	0.05%
2020/02/03	22	7.85	64	7.75	7.93	-42	18,637	-0.23%
2020/01/31	8.6	8.16	0	0.00	8.10	8.6	18,106	0.05%
2020/01/30	32	8.30	59	8.39	8.06	-27	17,599	-0.15%
2020/01/20	107	8.93	47	9.00	8.92	60	16,445	0.36%	大買/
2020/01/17	62	8.91	0	0.00	8.88	62	15,190	0.41%
2020/01/16	32	9.02	0	0.00	9.01	32	13,718	0.23%
2020/01/15	5	9.11	0	0.00	9.10	5	13,125	0.04%
2020/01/14	24	9.13	0	0.00	9.15	24	12,999	0.18%
2020/01/13	12	9.16	0	0.00	9.11	12	12,889	0.09%
2020/01/10	1	9.15	0	0.00	9.20	1	12,590	0.01%
2020/01/09	0	0.00	1	9.19	9.19	-1	12,409	-0.01%
2020/01/08	15	9.17	0	0.00	9.17	15	12,394	0.12%
2020/01/07	36	9.25	21	9.23	9.24	15	12,232	0.12%
2020/01/06	16.4	9.59	22	9.56	9.36	-5.6	11,817	-0.05%
2020/01/03	2	9.76	3	9.78	9.70	-1	11,116	-0.01%
2020/01/02	40	9.77	36	9.78	9.74	4	10,782	0.04%
2019/12/31	20	9.82	0	0.00	9.80	20	10,592	0.19%
2019/12/30	1	9.96	0	0.00	9.93	1	10,379	0.01%
2019/12/27	115	10.00	2	10.00	10.00	113	10,262	1.10%	大買/鉅額交易
2019/12/26	35	10.00	0	0.00	9.98	35	10,099	0.35%
2019/12/25	14	10.11	16	10.17	10.15	-2	9,876	-0.02%
2019/12/24	14	9.99	78	10.08	10.05	-64	9,898	-0.65%
2019/12/23	1	9.66	0	0.00	9.64	1	9,479	0.01%
2019/12/20	7	9.72	0	0.00	9.71	7	9,355	0.07%
2019/12/19	2	9.83	1	9.81	9.80	1	9,211	0.01%
2019/12/18	6	9.74	0	0.00	9.74	6	9,101	0.07%
2019/12/17	1.1	9.77	4	9.76	9.75	-2.9	9,161	-0.03%
2019/12/16	5	9.74	1	9.74	9.72	4	9,223	0.04%
2019/12/13	49	9.65	68	9.65	9.66	-19	9,227	-0.21%
2019/12/12	53	9.68	5	9.68	9.65	48	9,544	0.50%
2019/12/11	0	0.00	9	9.66	9.65	-9	10,785	-0.08%
2019/12/10	5	9.55	0	0.00	9.62	5	10,881	0.05%
2019/12/09	6	9.62	0	0.00	9.60	6	10,906	0.06%
2019/12/06	25	9.71	5	9.74	9.68	20	10,779	0.19%
2019/12/05	6	9.64	0	0.00	9.68	6	10,738	0.06%
2019/12/04	0	0.00	21	9.60	9.60	-21	10,792	-0.19%
2019/12/03	1	9.66	0	0.00	9.66	1	10,799	0.01%
2019/12/02	3	9.65	20	9.69	9.62	-17	10,791	-0.16%
2019/11/28	3	9.76	15	9.76	9.75	-12	10,703	-0.11%
2019/11/26	0	0.00	3	9.66	9.61	-3	10,693	-0.03%
2019/11/22	22	9.69	20	9.73	9.75	2	10,686	0.02%
2019/11/21	20	9.51	4.1	9.55	9.51	15.9	10,587	0.15%
2019/11/20	0	0.00	9	9.61	9.60	-9	10,502	-0.09%
2019/11/19	0	0.00	10	9.67	9.67	-10	10,438	-0.10%
2019/11/18	10.2	9.68	44	9.69	9.72	-33.8	10,418	-0.32%
2019/11/15	21	9.82	9	9.85	9.77	12	10,678	0.11%
2019/11/14	0	0.00	16	9.82	9.81	-16	10,693	-0.15%
2019/11/13	25	9.90	1	9.89	9.89	24	10,734	0.22%
2019/11/12	0	0.00	24	9.98	9.97	-24	10,881	-0.22%
2019/11/11	0	0.00	9	9.98	9.97	-9	10,910	-0.08%
2019/11/08	0	0.00	9	10.10	10.10	-9	10,961	-0.08%
2019/11/07	1	10.15	10	10.16	10.15	-9	11,043	-0.08%
2019/11/06	3	10.17	9	10.20	10.15	-6	11,060	-0.05%
2019/11/05	0	0.00	9	10.25	10.20	-9	11,084	-0.08%
2019/11/04	1	10.40	17	10.26	10.25	-16	10,974	-0.15%
2019/10/31	1	10.15	0	0.00	10.15	1	11,228	0.01%
2019/10/30	0	0.00	6	10.20	10.25	-6	11,255	-0.05%
2019/10/29	0	0.00	15	10.25	10.15	-15	11,259	-0.13%
2019/10/28	5	10.25	1	10.20	10.20	4	11,265	0.04%
2019/10/23	5	10.30	0	0.00	10.30	5	11,158	0.04%
2019/10/21	0	0.00	5	10.55	10.50	-5	11,061	-0.05%
2019/10/18	0	0.00	1	10.35	10.30	-1	10,901	-0.01%
2019/10/17	0	0.00	10.1	10.38	10.40	-10.1	11,490	-0.09%
2019/10/16	70	10.31	75.2	10.24	10.30	-5.2	11,447	-0.05%
2019/10/09	0	0.00	2	10.10	10.05	-2	11,153	-0.02%
2019/10/07	20	10.00	20	10.05	10.15	0	11,367	0.00%
2019/10/04	5	10.05	3	10.00	10.05	2	11,315	0.02%
2019/10/03	11	9.97	0	0.00	10.00	11	11,322	0.10%
2019/10/02	10	9.99	0	0.00	9.99	10	11,321	0.09%
2019/10/01	0	0.00	0.8	10.05	10.05	-0.8	11,299	-0.01%
2019/09/27	7	10.00	0	0.00	9.99	7	11,310	0.06%
2019/09/26	49	10.47	10	10.70	10.30	39	11,096	0.35%
2019/09/25	5	10.40	5	10.45	10.50	0	10,737	0.00%
2019/09/24	14	10.50	10	10.50	10.50	4	10,886	0.04%
2019/09/23	0	0.00	12	10.60	10.60	-12	11,086	-0.11%
2019/09/20	0	0.00	17	10.59	10.65	-17	11,480	-0.15%
2019/09/19	0	0.00	5.1	10.50	10.50	-5.1	11,909	-0.04%
2019/09/18	55	10.62	18	10.65	10.60	37	11,986	0.31%
2019/09/17	12	10.98	11	10.77	10.80	1	12,026	0.01%
2019/09/16	78	10.90	40.3	10.87	10.85	37.7	12,051	0.31%
2019/09/12	10	10.40	13	10.34	10.40	-3	10,900	-0.03%
2019/09/11	0	0.00	3.1	10.30	10.25	-3.1	10,887	-0.03%
2019/09/10	0	0.00	1	10.20	10.25	-1	10,905	-0.01%
2019/09/09	1	10.20	0	0.00	10.15	1	10,989	0.01%
2019/09/04	0	0.00	20	10.10	10.10	-20	10,962	-0.18%
2019/09/03	1	10.15	6	10.10	10.05	-5	11,013	-0.05%
2019/09/02	1	10.00	17	9.94	10.05	-16	10,971	-0.15%
2019/08/30	1	9.94	4	9.92	9.93	-3	11,009	-0.03%
2019/08/28	0	0.00	0.5	9.68	9.66	-0.5	11,085	0.00%
2019/08/26	1	9.59	0	0.00	9.58	1	11,155	0.01%
2019/08/23	1	9.77	0	0.00	9.75	1	11,180	0.01%
2019/08/22	2	9.82	0	0.00	9.78	2	11,228	0.02%
2019/08/21	2	9.80	0	0.00	9.80	2	11,427	0.02%
2019/08/20	24	9.93	2.1	9.84	9.82	21.9	11,420	0.19%
2019/08/19	126.3	9.66	0	0.00	9.69	126.3	11,153	1.13%	大買/鉅額交易
2019/08/16	0	0.00	1	9.38	9.41	-1	11,073	-0.01%
2019/08/15	3	9.24	0	0.00	9.23	3	11,016	0.03%
2019/08/14	1	9.48	0	0.00	9.49	1	10,888	0.01%
2019/08/13	10	9.51	0	0.00	9.50	10	10,840	0.09%
2019/08/12	2	9.87	5	9.79	9.77	-3	10,783	-0.03%
2019/08/06	11	9.86	0	0.00	9.96	11	10,759	0.10%
2019/08/05	15	10.05	0	0.00	10.05	15	10,753	0.14%
2019/08/02	15	10.27	10	10.25	10.25	5	10,649	0.05%
2019/08/01	1	10.40	0	0.00	10.40	1	10,626	0.01%
2019/07/31	5	10.40	0	0.00	10.40	5	10,633	0.05%
2019/07/30	2	10.45	0	0.00	10.45	2	10,667	0.02%
2019/07/25	1.2	10.45	0	0.00	10.45	1.2	10,845	0.01%
2019/07/23	3	10.40	13	10.48	10.40	-10	10,947	-0.09%
2019/07/22	10	10.48	0	0.00	10.45	10	11,267	0.09%
2019/07/19	2	10.60	5	10.60	10.50	-3	11,356	-0.03%
2019/07/17	5	10.45	0	0.00	10.45	5	10,772	0.05%
2019/07/16	2	10.50	1.8	10.55	10.50	0.3	10,803	0.00%
2019/07/15	0	0.00	2	10.60	10.50	-2	10,882	-0.02%
2019/07/12	0	0.00	7	10.50	10.50	-7	11,015	-0.06%
2019/07/11	4	10.60	10	10.60	10.60	-6	11,057	-0.05%
2019/07/09	0	0.00	11	10.45	10.45	-11	10,986	-0.10%
2019/07/03	10	10.35	31	10.35	10.35	-21	11,426	-0.18%
2019/07/02	12	10.50	0	0.00	10.45	12	11,507	0.10%
2019/07/01	2	10.50	1	10.55	10.55	1	11,515	0.01%
2019/06/28	2	10.53	0	0.00	10.55	2	11,464	0.02%
2019/06/27	4	10.68	0	0.00	10.65	4	11,713	0.03%
2019/06/26	0	0.00	5	11.60	11.60	-5	11,554	-0.04%
2019/06/25	200	11.65	0	0.00	11.65	200	11,551	1.73%	大買/鉅額交易
2019/06/24	0	0.00	13	11.69	11.70	-13	11,760	-0.11%
2019/06/21	0	0.00	5	11.70	11.65	-5	11,976	-0.04%
2019/06/20	6	11.55	6	11.59	11.60	0	12,563	0.00%
2019/06/19	0	0.00	11	11.40	11.55	-11	12,556	-0.09%
2019/06/14	0	0.00	5	11.30	11.30	-5	12,449	-0.04%
2019/06/13	1	11.25	0	0.00	11.25	1	12,448	0.01%
2019/06/11	5	11.15	1	11.15	11.15	4	12,487	0.03%
2019/06/10	5	11.25	1	11.20	11.25	4	12,601	0.03%
2019/06/06	21	11.20	0	0.00	11.20	21	12,872	0.16%
2019/06/05	6	11.35	0	0.00	11.30	6	12,938	0.05%
2019/06/04	10	11.25	20	11.25	11.25	-10	12,859	-0.08%
2019/06/03	0	0.00	25	11.35	11.30	-25	12,816	-0.20%
2019/05/31	5	11.40	4	11.40	11.45	1	12,820	0.01%
2019/05/29	5	11.45	2	11.45	11.45	3	12,798	0.02%
2019/05/28	20	11.51	0	0.00	11.50	20	12,791	0.16%
2019/05/27	0	0.00	21	11.35	11.35	-21	12,660	-0.17%
2019/05/24	5	11.30	0	0.00	11.25	5	12,730	0.04%
2019/05/22	0	0.00	1	11.40	11.45	-1	12,871	-0.01%
2019/05/21	2	11.28	0	0.00	11.35	2	12,994	0.02%
2019/05/17	10	11.20	0	0.00	11.20	10	13,567	0.07%
2019/05/14	0	0.00	13	11.20	11.35	-13	13,675	-0.10%
2019/05/13	20.1	11.30	0	0.00	11.25	20.1	13,741	0.15%
2019/05/10	7	11.45	4	11.45	11.45	3	13,745	0.02%
2019/05/09	39.3	11.63	5	11.55	11.60	34.3	13,654	0.25%
2019/05/07	0	0.00	2	11.70	11.65	-2	13,608	-0.01%
2019/05/06	11	11.70	4	11.60	11.60	7	13,642	0.05%
2019/05/03	1	11.65	0	0.00	11.60	1	13,571	0.01%
2019/05/02	3	11.68	9.9	11.68	11.65	-6.9	13,519	-0.05%
2019/04/30	50	11.60	3	11.60	11.65	47	13,573	0.35%
2019/04/29	0	0.00	10	11.55	11.55	-10	13,602	-0.07%
2019/04/26	26	11.54	1	11.60	11.50	25	13,542	0.18%
2019/04/25	12	11.66	0	0.00	11.65	12	13,216	0.09%
2019/04/23	5	11.75	0	0.00	11.80	5	13,048	0.04%
2019/04/22	3	11.80	10	11.80	11.80	-7	13,081	-0.05%
2019/04/19	0	0.00	50	11.65	11.75	-50	13,060	-0.38%
2019/04/18	23	11.71	0	0.00	11.55	23	13,012	0.18%
2019/04/17	2	11.85	0	0.00	11.85	2	12,857	0.02%
2019/04/16	7	11.81	10	11.85	11.90	-3	12,816	-0.02%
2019/04/15	1	11.85	0	0.00	11.80	1	12,754	0.01%
2019/04/12	5	11.75	7	11.80	11.75	-2	12,862	-0.02%
2019/04/11	10	11.85	0	0.00	11.85	10	12,904	0.08%
2019/04/10	3	11.85	0	0.00	11.95	3	12,780	0.02%
2019/04/09	1	11.85	0	0.00	11.85	1	12,811	0.01%
2019/04/03	24	11.95	5	11.90	11.90	19	12,618	0.15%
2019/04/02	3	11.80	0	0.00	11.75	3	12,481	0.02%
2019/04/01	18	11.79	0	0.00	11.80	18	12,369	0.15%
2019/03/29	5	12.10	0	0.00	12.10	5	11,875	0.04%
2019/03/28	8	12.20	20.6	12.20	12.20	-12.6	11,643	-0.11%
2019/03/27	51	11.95	12	11.96	12.00	39	11,178	0.35%
2019/03/26	51	11.87	153	11.85	11.75	-102	10,816	-0.94%	大賣/鉅額交易
2019/03/25	18	11.70	34	11.51	11.75	-16	10,529	-0.15%
2019/03/22	20	11.40	7	11.30	11.25	13	9,650	0.13%
2019/03/21	100	11.30	10	11.30	11.35	90	9,667	0.93%
2019/03/20	0	0.00	20	11.25	11.15	-20	9,733	-0.21%
2019/03/18	0	0.00	1	11.25	11.30	-1	9,784	-0.01%
2019/03/15	0	0.00	7	11.24	11.20	-7	9,815	-0.07%
2019/03/14	1	11.25	0	0.00	11.15	1	9,853	0.01%
2019/03/13	16	11.36	22	11.34	11.30	-6	10,090	-0.06%
2019/03/12	0.3	11.30	5	11.20	11.30	-4.7	10,076	-0.05%
2019/03/11	0	0.00	30.3	11.02	11.15	-30.3	10,121	-0.30%
2019/03/08	0	0.00	200	10.95	10.90	-200	10,348	-1.93%	大賣/鉅額交易
2019/03/06	3	11.00	0	0.00	10.95	3	10,985	0.03%
2019/02/26	10	10.98	0	0.00	10.95	10	13,356	0.07%
2019/02/25	185	11.05	6	11.10	11.05	179	13,335	1.34%	大買/鉅額交易
2019/02/21	5	11.05	8	11.14	11.20	-3	13,374	-0.02%
2019/02/20	27	11.14	45	11.15	11.15	-18	13,304	-0.14%
2019/02/19	5	11.20	10	11.22	11.15	-5	13,294	-0.04%
2019/02/18	3	10.90	80	10.75	10.95	-77	13,089	-0.59%
2019/02/15	0	0.00	1	10.80	10.70	-1	13,084	-0.01%
2019/02/14	1	10.90	0	0.00	10.85	1	13,216	0.01%
2019/02/13	0	0.00	1	10.70	10.90	-1	13,218	-0.01%
2019/02/12	6	10.65	66	10.65	10.65	-60	13,113	-0.46%
2019/02/11	1	10.60	8	10.70	10.60	-7	13,051	-0.05%
2019/01/30	22	10.75	3	10.65	10.70	19	13,139	0.14%
2019/01/29	5	10.70	0	0.00	10.65	5	13,152	0.04%
2019/01/28	0	0.00	20	10.75	10.75	-20	13,159	-0.15%
2019/01/25	30	10.60	20	10.65	10.60	10	13,307	0.08%
2019/01/24	20	10.50	0	0.00	10.50	20	13,394	0.15%
2019/01/23	0.2	10.60	0	0.00	10.60	0.2	13,465	0.00%
2019/01/22	12.1	10.67	0	0.00	10.60	12.1	13,503	0.09%
2019/01/21	0	0.00	11	10.85	10.80	-11	13,520	-0.08%
2019/01/18	3	10.80	0	0.00	10.75	3	13,728	0.02%
2019/01/17	2	10.68	0	0.00	10.65	2	14,270	0.01%
2019/01/16	47	10.74	7	10.70	10.70	40	14,376	0.28%
2019/01/15	1	10.70	0	0.00	10.70	1	14,501	0.01%
2019/01/14	10	10.65	0	0.00	10.60	10	14,566	0.07%
2019/01/11	30	10.82	0	0.00	10.75	30	14,846	0.20%
2019/01/10	0	0.00	2	11.00	11.00	-2	14,927	-0.01%
2019/01/09	4	10.90	0	0.00	11.00	4	14,981	0.03%
2019/01/08	8	10.75	7	10.70	10.70	1	14,980	0.01%
2019/01/07	0	0.00	10	10.80	10.85	-10	15,011	-0.07%
2019/01/04	65	10.35	0	0.00	10.45	65	15,213	0.43%
2019/01/03	36	10.70	40	10.75	10.65	-4	15,562	-0.03%
2019/01/02	61.1	10.95	0	0.00	10.90	61.1	15,526	0.39%
2018/12/28	0	0.00	1	10.95	10.95	-1	15,586	-0.01%
2018/12/26	0	0.00	5	11.15	11.05	-5	15,606	-0.03%
2018/12/25	0	0.00	136	11.19	11.15	-136	15,701	-0.87%	大賣/鉅額交易
2018/12/24	10	11.35	6	11.40	11.40	4	15,815	0.03%
2018/12/21	21	11.26	10	11.30	11.30	11	16,090	0.07%
2018/12/20	11	11.45	0	0.00	11.30	11	16,608	0.07%
2018/12/19	18	11.35	73	11.35	11.35	-55	16,698	-0.33%
2018/12/18	2	11.40	0	0.00	11.30	2	17,059	0.01%
2018/12/17	6	11.65	1	11.55	11.55	5	17,099	0.03%
2018/12/14	5	11.60	0	0.00	11.60	5	17,109	0.03%
2018/12/13	25	11.70	0	0.00	11.75	25	17,125	0.15%
2018/12/12	0	0.00	1.5	11.97	11.90	-1.5	16,952	-0.01%
2018/12/11	0	0.00	27	11.85	11.85	-27	16,882	-0.16%
2018/12/10	5	11.75	6	11.75	11.75	-1	16,897	-0.01%
2018/12/07	0	0.00	10	11.95	11.95	-10	16,920	-0.06%
2018/12/06	26	11.83	0	0.00	11.75	26	16,849	0.15%
2018/12/05	20	12.10	30	12.00	12.10	-10	16,597	-0.06%
2018/12/04	119	12.15	6	12.16	12.15	113	16,606	0.68%	大買/鉅額交易
2018/12/03	5	12.10	9	12.11	12.10	-4	16,448	-0.02%
2018/11/30	1	12.00	10	11.95	11.95	-9	16,180	-0.06%
2018/11/29	25	11.95	14	11.91	11.85	11	16,027	0.07%
2018/11/28	5	12.00	0	0.00	12.00	5	15,802	0.03%
2018/11/27	15	11.83	0	0.00	11.90	15	16,198	0.09%
2018/11/26	34	11.96	58	12.08	12.00	-24	15,835	-0.15%
2018/11/20	16	11.30	0	0.00	11.25	16	14,461	0.11%
2018/11/16	5	11.35	0	0.00	11.30	5	14,692	0.03%
2018/11/15	1	11.35	5	11.35	11.40	-4	15,227	-0.03%
2018/11/14	23	11.01	0	0.00	11.00	23	15,130	0.15%
2018/11/13	2	10.93	50	10.85	11.15	-48	15,201	-0.32%
2018/11/12	10	11.25	0	0.00	11.15	10	15,263	0.07%
2018/11/08	0	0.00	18	11.55	11.50	-18	15,346	-0.12%
2018/11/07	28	11.40	11	11.53	11.55	17	15,540	0.11%
2018/11/06	0	0.00	51	11.30	11.30	-51	15,717	-0.32%
2018/11/02	64	11.30	15	11.25	11.25	49	15,812	0.31%
2018/11/01	50.2	11.35	0	0.00	11.40	50.2	16,125	0.31%
2018/10/31	0	0.00	8	11.39	11.30	-8	16,082	-0.05%
2018/10/30	4	11.09	0	0.00	11.20	4	16,103	0.02%
2018/10/26	19	11.16	2	11.25	11.15	17	16,500	0.10%
2018/10/25	5	11.04	50	11.10	10.90	-45	16,624	-0.27%
2018/10/24	5	11.70	0.4	11.75	11.65	4.6	16,833	0.03%
2018/10/23	23	11.78	0.9	11.90	11.75	22.1	16,980	0.13%
2018/10/22	0	0.00	1	12.00	12.15	-1	17,275	-0.01%
2018/10/19	38	11.82	109	11.94	12.00	-71	17,536	-0.40%	大賣/
2018/10/18	10	12.53	30	12.58	12.35	-20	17,417	-0.11%
2018/10/17	3	12.60	0	0.00	12.60	3	17,779	0.02%
2018/10/16	5	12.80	35	12.79	12.70	-30	18,763	-0.16%
2018/10/15	10	12.75	0	0.00	12.75	10	18,852	0.05%
2018/10/12	6	12.77	5	12.64	12.90	1	18,899	0.01%
2018/10/11	49	12.69	18	12.60	12.55	31	18,787	0.17%
2018/10/09	0	0.00	5	13.58	13.65	-5	18,293	-0.03%
2018/10/08	3	13.58	6	13.64	13.55	-3	18,217	-0.02%
2018/10/05	13	13.49	0	0.00	13.50	13	18,269	0.07%
2018/10/04	20	13.78	11	13.85	13.80	9	18,044	0.05%
2018/10/03	0	0.00	2	14.15	13.95	-2	17,963	-0.01%
2018/10/02	0	0.00	1	14.05	14.10	-1	17,987	-0.01%
2018/10/01	20	13.95	7.4	14.00	14.00	12.7	17,916	0.07%
2018/09/28	14	13.86	0	0.00	13.95	14	17,999	0.08%
2018/09/27	0	0.00	9	14.07	13.95	-9	17,897	-0.05%
2018/09/26	3	13.80	6	13.85	13.80	-3	17,415	-0.02%
2018/09/25	5	13.75	6	13.91	13.70	-1	17,393	-0.01%
2018/09/21	5	13.55	15	13.62	13.65	-10	17,025	-0.06%
2018/09/19	0	0.00	3	13.60	13.60	-3	17,239	-0.02%
2018/09/18	0	0.00	3	13.55	13.50	-3	17,217	-0.02%
2018/09/14	1	13.45	0	0.00	13.55	1	17,393	0.01%
2018/09/13	0	0.00	3	13.42	13.45	-3	17,371	-0.02%
2018/09/12	2	13.20	0	0.00	13.20	2	17,357	0.01%
2018/09/11	3	13.30	0	0.00	13.30	3	17,591	0.02%
2018/09/10	14	13.29	8	13.16	13.20	6	17,817	0.03%
2018/09/07	0	0.00	1	13.65	13.55	-1	17,820	-0.01%
2018/09/06	5	13.50	15	13.67	13.65	-10	18,020	-0.06%
2018/09/05	0	0.00	6	13.68	13.55	-6	18,040	-0.03%
2018/09/04	3	13.40	0	0.00	13.50	3	18,070	0.02%
2018/09/03	22	13.45	110	13.50	13.35	-88	18,035	-0.49%	大賣/
2018/08/31	10	14.20	0	0.00	14.20	10	17,430	0.06%
2018/08/30	1	14.15	22	14.20	14.20	-21	17,399	-0.12%
2018/08/29	2	14.15	0	0.00	14.15	2	17,514	0.01%
2018/08/28	20	14.45	32	14.22	14.25	-12	17,658	-0.07%
2018/08/27	0	0.00	10	14.10	14.20	-10	17,681	-0.06%
2018/08/23	0	0.00	3	14.23	14.30	-3	17,898	-0.02%
2018/08/22	0	0.00	3	14.38	14.35	-3	17,973	-0.02%
2018/08/20	7	14.16	3	14.12	14.00	4	17,768	0.02%
2018/08/17	1.2	13.98	1	14.00	13.95	0.2	17,942	0.00%
2018/08/16	0	0.00	147	13.82	13.75	-147	18,338	-0.80%	大賣/鉅額交易
2018/08/15	0	0.00	322	13.88	13.75	-322	19,433	-1.66%	大賣/鉅額交易
2018/08/14	0	0.00	20	13.87	13.95	-20	20,082	-0.10%
2018/08/13	18	13.38	165	13.55	13.40	-147	21,026	-0.70%	大賣/鉅額交易
2018/08/09	2	14.05	4	14.14	14.15	-2	26,272	-0.01%
2018/08/08	100	14.25	9	14.14	14.25	91	26,233	0.35%
2018/08/07	3	14.10	2	14.20	14.05	1	25,842	0.00%
2018/08/03	2	13.90	2	14.10	14.00	0	26,071	0.00%
2018/08/02	0	0.00	16	13.95	13.90	-16	25,905	-0.06%
2018/08/01	15	14.20	11	14.19	14.15	4	25,705	0.02%
2018/07/31	162	14.13	44	13.97	14.10	118	25,588	0.46%	大買/鉅額交易
2018/07/30	1	13.80	12	13.73	13.70	-11	24,900	-0.04%
2018/07/27	9	13.79	264	13.85	13.90	-255	24,803	-1.03%	大賣/鉅額交易
2018/07/26	6	13.69	25	13.67	13.70	-19	24,457	-0.08%
2018/07/25	0	0.00	14	13.55	13.50	-14	24,183	-0.06%
2018/07/24	20	13.39	4	13.35	13.45	16	24,084	0.07%
2018/07/23	100	13.35	193	13.45	13.60	-93	23,675	-0.39%	大賣/
2018/07/20	7	12.98	103	12.95	12.90	-96	22,980	-0.42%	大賣/
2018/07/19	0	0.00	9	12.92	12.85	-9	22,868	-0.04%
2018/07/18	1	12.90	55	12.94	12.90	-54	22,965	-0.24%
2018/07/16	101	12.80	5	12.85	12.75	96	23,027	0.42%	大買/
2018/07/13	2	12.90	64.2	12.99	12.90	-62.2	23,274	-0.27%
2018/07/12	0	0.00	2	12.75	12.80	-2	23,382	-0.01%
2018/07/10	100	12.83	40	12.90	12.90	60	24,766	0.24%
2018/07/09	0	0.00	15	12.60	12.65	-15	24,741	-0.06%
2018/07/06	2.4	12.53	153	12.35	12.45	-150.6	24,825	-0.61%	大賣/鉅額交易
2018/07/05	0	0.00	1	12.60	12.60	-1	24,845	0.00%
2018/07/04	0	0.00	100	12.70	12.60	-100	24,938	-0.40%
2018/07/03	200	12.70	0	0.00	12.60	200	24,933	0.80%	大買/鉅額交易
2018/07/02	1	12.85	2	13.00	12.85	-1	24,901	0.00%
2018/06/29	11	12.95	0	0.00	13.00	11	25,090	0.04%
2018/06/28	193	12.98	50	13.10	12.85	143	25,274	0.57%	大買/鉅額交易
2018/06/26	203	12.60	30	12.70	12.60	173	24,983	0.69%	大買/鉅額交易
2018/06/25	30	13.00	30	12.85	12.85	0	24,877	0.00%
2018/06/20	3	12.82	0	0.00	12.85	3	25,306	0.01%
2018/06/19	40	13.01	0	0.00	13.00	40	25,290	0.16%
2018/06/15	1	13.30	0	0.00	13.30	1	25,222	0.00%
2018/06/14	11	13.50	5	13.60	13.50	6	25,315	0.02%
2018/06/13	3	13.38	25	13.37	13.35	-22	25,044	-0.09%
2018/06/12	8	13.36	8	13.32	13.30	0	25,052	0.00%
2018/06/11	0	0.00	2	13.40	13.45	-2	24,972	-0.01%
2018/06/08	10	13.55	2	13.50	13.45	8	25,112	0.03%
2018/06/07	4	13.59	162	13.55	13.50	-158	25,034	-0.63%	大賣/鉅額交易
2018/06/06	0	0.00	21	13.58	13.55	-21	25,141	-0.08%
2018/06/05	13	13.54	4	13.63	13.50	9	25,057	0.04%
2018/06/04	0	0.00	9	13.68	13.70	-9	25,053	-0.04%
2018/06/01	2	13.68	0	0.00	13.60	2	25,100	0.01%
2018/05/31	150	13.60	17	13.64	13.80	133	25,265	0.53%	大買/鉅額交易
2018/05/30	12	13.37	10	13.40	13.45	2	25,469	0.01%
2018/05/29	20	13.73	10	13.88	13.65	10	25,597	0.04%
2018/05/28	10	13.55	53	13.55	13.55	-43	26,026	-0.17%
2018/05/25	5	13.75	8	13.71	13.65	-3	27,923	-0.01%
2018/05/24	13	13.85	40	13.85	13.85	-27	27,757	-0.10%
2018/05/23	18	14.23	35	14.14	14.10	-17	27,518	-0.06%
2018/05/22	10	14.17	74	14.34	14.10	-64	26,408	-0.24%
2018/05/21	29	14.54	80	14.65	14.40	-51	25,899	-0.20%
2018/05/18	182	14.35	240.2	14.52	14.75	-58.2	24,969	-0.23%	大買/大賣/
2018/05/17	31	13.45	203	13.41	13.45	-172	21,321	-0.81%	大賣/鉅額交易
2018/05/16	21	12.95	0	0.00	12.95	21	20,107	0.10%
2018/05/15	1	12.95	80	12.95	12.85	-79	20,689	-0.38%
2018/05/14	81	13.10	16	13.09	13.00	65	22,081	0.29%
2018/05/11	20	13.08	34	13.09	13.05	-14	22,326	-0.06%
2018/05/10	5	12.95	0	0.00	12.95	5	22,365	0.02%
2018/05/09	0	0.00	3	12.80	12.80	-3	23,291	-0.01%
2018/05/07	0	0.00	67	12.59	12.55	-67	24,498	-0.27%
2018/05/04	3	12.63	4	12.66	12.60	-1	25,094	0.00%
2018/05/03	2	12.80	13	12.78	12.75	-11	25,345	-0.04%
2018/05/02	5	12.95	38	13.05	12.90	-33	25,762	-0.13%
2018/04/30	11	13.00	115	13.01	13.05	-104	25,993	-0.40%	大賣/鉅額交易
2018/04/27	53	12.95	0	0.00	12.95	53	26,210	0.20%
2018/04/26	0	0.00	22	13.11	13.05	-22	26,556	-0.08%
2018/04/25	100	12.90	43	12.90	12.90	57	26,713	0.21%
2018/04/24	53	12.80	0.4	12.70	12.75	52.6	27,182	0.19%
2018/04/23	25	13.06	124	12.98	12.90	-99	27,672	-0.36%	大賣/
2018/04/20	5	13.00	50	12.95	13.00	-45	28,240	-0.16%
2018/04/19	33	13.05	17	13.01	12.95	16	28,764	0.06%
2018/04/18	40	12.91	8	12.90	12.85	32	29,886	0.11%
2018/04/17	75	12.98	38	12.90	12.80	37	30,253	0.12%
2018/04/16	463	13.25	78	13.32	13.20	385	31,571	1.22%	大買/鉅額交易
2018/04/13	1	12.85	0	0.00	12.85	1	32,150	0.00%
2018/04/12	50	12.76	5	12.75	12.70	45	32,601	0.14%
2018/04/11	127	12.91	13	12.98	12.90	114	32,754	0.35%	大買/鉅額交易
2018/04/10	10	12.70	12	12.70	12.80	-2	33,178	-0.01%
2018/04/09	29	12.65	11	12.65	12.60	18	34,917	0.05%
2018/04/03	1	12.65	13	12.70	12.65	-12	35,076	-0.03%
2018/04/02	6	12.73	5	12.78	12.85	1	35,599	0.00%
2018/03/31	44	12.57	13	12.45	12.55	31	35,928	0.09%
2018/03/30	0.2	12.40	0	0.00	12.40	0.2	36,992	0.00%
2018/03/29	3	12.52	12.1	12.52	12.55	-9.1	37,583	-0.02%
2018/03/28	5	12.56	20	12.51	12.50	-15	37,799	-0.04%
2018/03/27	1	12.65	3	12.60	12.60	-2	37,974	-0.01%
2018/03/26	10	12.60	10	12.58	12.55	0	38,411	0.00%
2018/03/23	12	12.66	10	12.65	12.55	2	38,643	0.01%
2018/03/22	5	12.96	19	13.02	12.90	-14	38,762	-0.04%
2018/03/21	8	12.99	25	13.09	12.95	-17	39,054	-0.04%
2018/03/20	5.4	12.77	9	12.82	12.95	-3.6	39,650	-0.01%
2018/03/19	9	12.87	4	12.90	12.85	5	39,952	0.01%
2018/03/16	15	13.00	10	12.95	12.90	5	41,000	0.01%
2018/03/15	20	13.00	20	12.98	13.00	0	41,680	0.00%
2018/03/14	13	12.99	57	13.00	12.95	-44	42,253	-0.10%
2018/03/13	5	12.91	24	12.90	12.85	-19	42,959	-0.04%
2018/03/12	5	12.93	2	12.90	12.95	3	44,768	0.01%
2018/03/09	29	12.94	8	12.86	12.85	21	46,280	0.05%
2018/03/08	7	12.87	25	12.90	12.90	-18	48,373	-0.04%
2018/03/07	19	12.73	7	12.70	12.70	12	49,460	0.02%
2018/03/06	10	12.87	24	12.88	12.80	-14	53,034	-0.03%
2018/03/05	20	13.01	2	12.80	12.80	18	56,286	0.03%
2018/03/02	4	13.19	18	13.31	13.35	-14	58,013	-0.02%
2018/03/01	36	13.07	34	13.04	13.10	2	60,545	0.00%
2018/02/27	177.2	13.80	31	13.66	13.45	146.2	60,173	0.24%	大買/鉅額交易
2018/02/26	3	14.57	2.2	14.55	14.60	0.8	58,898	0.00%
2018/02/23	4	14.53	33	14.55	14.55	-29	58,997	-0.05%
2018/02/22	33	14.27	0	0.00	14.20	33	59,179	0.06%
2018/02/21	2	14.15	1	14.35	14.30	1	59,466	0.00%
2018/02/12	12	14.00	33	13.97	13.90	-21	59,421	-0.04%
2018/02/09	44	13.45	46	13.60	13.85	-2	59,429	0.00%
2018/02/08	2	14.33	5	14.32	14.25	-3	59,163	-0.01%
2018/02/07	35	14.56	64	14.48	14.35	-29	59,225	-0.05%
2018/02/06	161	14.34	6	13.82	13.85	155	59,733	0.26%	大買/鉅額交易
2018/02/05	64	14.94	13	14.99	15.10	51	61,025	0.08%
2018/02/02	29	15.55	39	15.58	15.45	-10	60,847	-0.02%
2018/02/01	23	15.57	145.1	15.55	15.50	-122.1	60,691	-0.20%	大賣/鉅額交易
2018/01/31	34	14.94	12	15.07	15.25	22	59,865	0.04%
2018/01/30	112	15.17	7	15.13	15.10	105	59,446	0.18%	大買/鉅額交易
2018/01/29	71	15.45	47	15.51	15.50	24	59,258	0.04%
2018/01/26	80	15.48	5	15.55	15.45	75	58,713	0.13%
2018/01/25	22	15.65	80	15.66	15.50	-58	58,434	-0.10%
2018/01/24	15	15.50	3	15.53	15.45	12	58,102	0.02%
2018/01/23	154	15.63	110	15.53	15.50	44	58,144	0.08%	大買/大賣/
2018/01/22	29	15.63	61	15.55	15.70	-32	58,547	-0.05%
2018/01/19	17	15.55	83	15.56	15.55	-66	58,402	-0.11%
2018/01/18	73	15.66	11	15.69	15.55	62	57,928	0.11%
2018/01/17	111	15.69	108	15.72	15.65	3	57,672	0.01%	大買/大賣/
2018/01/16	188	16.02	11	15.90	15.95	177	57,114	0.31%	大買/鉅額交易
2018/01/15	158	16.20	8	16.20	16.20	150	56,860	0.26%	大買/鉅額交易
2018/01/12	57	16.20	21	16.20	16.15	36	56,332	0.06%
2018/01/11	11	15.95	30	16.09	15.90	-19	55,148	-0.03%
2018/01/10	58	16.07	34	16.01	16.15	24	54,748	0.04%
2018/01/09	42	15.97	60	15.93	15.90	-18	53,388	-0.03%
2018/01/08	2	15.65	44.2	15.66	15.65	-42.2	52,414	-0.08%
2018/01/05	15	15.65	22	15.70	15.50	-7	52,302	-0.01%
2018/01/04	32	15.53	25	15.58	15.65	7	52,143	0.01%
2018/01/03	128	15.90	50	15.99	15.70	78	51,762	0.15%	大買/
2018/01/02	0	0.00	73	15.36	15.40	-73	50,516	-0.14%