中石化 (1314)-臺銀-新竹券商分點個股進出

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
10.10
漲跌
▼0.05
漲幅
-0.49%
成交量
13,473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－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/04/24	4	10.19	6	10.12	10.15	-2	14,490	-0.01%
2024/04/23	2	10.15	0.5	10.20	10.25	1.5	14,496	0.01%
2024/04/22	23	10.18	106	10.23	10.20	-83	14,206	-0.58%	大賣/
2024/04/19	37	9.77	6	9.92	9.81	31	12,432	0.25%
2024/04/18	11	9.93	0	0.00	9.93	11	11,877	0.09%
2024/04/17	0.1	9.67	5	9.70	9.60	-4.9	11,417	-0.04%
2024/04/16	15	9.59	0	0.00	9.41	15	11,430	0.13%
2024/04/15	5	9.95	1	9.89	9.66	4	11,320	0.04%
2024/04/12	0	0.00	3	9.63	9.63	-3	11,027	-0.03%
2024/04/11	2	9.80	3	9.71	9.67	-1	10,934	-0.01%
2024/04/10	0	0.00	32.4	9.92	9.89	-32.4	10,776	-0.30%
2024/04/09	3	9.84	25.3	9.88	9.82	-22.3	10,542	-0.21%
2024/04/08	0	0.00	27	9.55	9.59	-27	9,675	-0.28%
2024/04/03	30	9.58	30	9.50	9.48	0	9,565	0.00%
2024/04/02	7	9.57	12	9.60	9.60	-5	9,463	-0.05%
2024/04/01	2	9.46	10	9.45	9.48	-8	9,240	-0.09%
2024/03/29	2	9.40	0	0.00	9.39	2	9,217	0.02%
2024/03/28	4	9.47	1	9.54	9.43	3	9,329	0.03%
2024/03/27	0	0.00	13	9.57	9.57	-13	9,510	-0.14%
2024/03/26	2	9.45	4	9.42	9.36	-2	9,929	-0.02%
2024/03/25	0	0.00	12	9.41	9.43	-12	9,930	-0.12%
2024/03/22	2	9.44	2	9.38	9.41	0	9,917	0.00%
2024/03/21	6	9.43	1	9.43	9.43	5	9,907	0.05%
2024/03/20	0	0.00	2.1	9.30	9.35	-2.1	9,885	-0.02%
2024/03/18	2	9.23	10	9.17	9.21	-8	9,944	-0.08%
2024/03/15	23	9.14	2	9.13	9.13	21	9,966	0.21%
2024/03/14	3	9.21	0	0.00	9.20	3	9,852	0.03%
2024/03/13	8	9.21	1	9.21	9.20	7	9,771	0.07%
2024/03/12	11	9.29	0	0.00	9.30	11	9,745	0.11%
2024/03/11	13.1	9.21	0	0.00	9.22	13.1	9,677	0.14%
2024/03/08	12	9.20	0	0.00	9.19	12	9,697	0.12%
2024/03/07	15	9.22	3	9.27	9.24	12	9,577	0.13%
2024/03/06	14	9.30	0	0.00	9.30	14	9,416	0.15%
2024/03/05	13	9.31	0	0.00	9.30	13	9,397	0.14%
2024/03/04	26.5	9.32	1	9.31	9.32	25.5	9,395	0.27%
2024/03/01	4.4	9.37	0	0.00	9.37	4.4	9,331	0.05%
2024/02/29	25	9.41	0	0.00	9.40	25	9,272	0.27%
2024/02/27	3	9.45	0	0.00	9.44	3	9,197	0.03%
2024/02/26	4.1	9.52	0	0.00	9.49	4.1	9,101	0.05%
2024/02/23	7	9.50	0	0.00	9.50	7	9,029	0.08%
2024/02/22	1	9.53	0	0.00	9.51	1	9,048	0.01%
2024/02/21	1	9.62	0	0.00	9.56	1	9,073	0.01%
2024/02/20	2	9.76	0	0.00	9.70	2	8,995	0.02%
2024/02/19	0	0.00	40	9.75	9.78	-40	9,038	-0.44%
2024/02/16	0.2	9.59	13	9.58	9.58	-12.8	8,936	-0.14%
2024/02/15	8	9.41	2	9.39	9.44	6	8,880	0.07%
2024/02/02	0.4	9.49	0	0.00	9.41	0.4	8,973	0.00%
2024/01/29	5	9.57	18	9.58	9.57	-13	9,692	-0.13%
2024/01/26	0	0.00	34	9.50	9.52	-34	9,815	-0.35%
2024/01/25	0	0.00	2	9.46	9.46	-2	9,940	-0.02%
2024/01/24	2	9.45	0	0.00	9.44	2	10,344	0.02%
2024/01/19	12	9.27	0.5	9.26	9.29	11.5	10,730	0.11%
2024/01/18	7	9.20	0	0.00	9.23	7	10,836	0.06%
2024/01/17	47	9.28	0	0.00	9.25	47	10,910	0.43%
2024/01/16	21	9.52	2	9.52	9.49	19	10,799	0.18%
2024/01/15	1	9.67	15	9.73	9.68	-14	10,742	-0.13%
2024/01/12	30	9.73	0	0.00	9.72	30	10,926	0.27%
2024/01/11	2	9.81	0	0.00	9.76	2	11,221	0.02%
2024/01/10	2	9.73	10	9.74	9.71	-8	11,693	-0.07%
2024/01/09	1	9.85	11	9.94	9.82	-10	12,329	-0.08%
2024/01/08	10	9.90	0	0.00	10.00	10	14,313	0.07%
2024/01/05	1	9.86	5.6	9.83	9.86	-4.6	15,227	-0.03%
2024/01/04	0	0.00	2	9.87	9.80	-2	15,357	-0.01%
2024/01/03	2	9.71	0	0.00	9.80	2	15,199	0.01%
2023/12/29	0	0.00	15	9.75	9.77	-15	15,171	-0.10%
2023/12/26	0	9.79	5	9.78	9.75	-5	15,049	-0.03%
2023/12/21	12	10.10	27.8	10.00	9.99	-15.8	14,589	-0.11%
2023/12/20	0.8	9.85	0	0.00	9.88	0.8	13,894	0.01%
2023/12/18	0	9.85	0	0.00	9.78	0	13,832	0.00%
2023/12/14	5.1	9.77	0.2	9.81	9.76	4.9	13,660	0.04%
2023/12/13	0	0.00	46	9.82	9.80	-46	13,588	-0.34%
2023/12/12	1	9.67	0	0.00	9.62	1	13,548	0.01%
2023/12/11	0	9.65	0	0.00	9.66	0	13,661	0.00%
2023/12/08	1	9.69	0	0.00	9.68	1	13,804	0.01%
2023/12/06	13	9.76	10	9.75	9.73	3	13,790	0.02%
2023/12/05	11	9.76	0	0.00	9.74	11	13,759	0.08%
2023/12/04	2	9.82	1	9.81	9.81	1	13,698	0.01%
2023/11/28	0	0.00	3	9.95	9.95	-3	13,877	-0.02%
2023/11/24	0	0.00	0.3	9.84	9.84	-0.3	13,856	0.00%
2023/11/21	5	10.00	0	0.00	9.93	5	13,813	0.04%
2023/11/17	0	0.00	25	10.00	10.00	-25	13,724	-0.18%
2023/11/16	0	0.00	10	10.00	10.00	-10	13,676	-0.07%
2023/11/14	0	0.00	15	9.73	9.78	-15	13,492	-0.11%
2023/11/13	2	9.73	0	0.00	9.67	2	13,561	0.01%
2023/11/10	33	9.72	0	0.00	9.71	33	13,518	0.24%
2023/11/09	32	9.75	3	9.76	9.74	29	13,439	0.22%
2023/11/07	2	10.25	1	10.20	10.15	1	12,919	0.01%
2023/11/06	0	0.00	0.2	10.25	10.25	-0.2	12,908	0.00%
2023/11/02	1	10.35	3	10.33	10.25	-2	12,764	-0.02%
2023/11/01	3	10.30	20	10.32	10.30	-17	12,708	-0.13%
2023/10/31	10	10.15	0	0.00	10.15	10	12,480	0.08%
2023/10/30	0	0.00	6	10.19	10.25	-6	13,061	-0.05%
2023/10/27	0	0.00	2	10.20	10.15	-2	12,936	-0.02%
2023/10/26	0	0.00	10	10.15	10.10	-10	12,949	-0.08%
2023/10/25	0	0.00	15	10.20	10.20	-15	12,880	-0.12%
2023/10/24	0	0.00	5	10.20	10.20	-5	12,889	-0.04%
2023/10/23	0	0.00	37	10.25	10.25	-37	12,677	-0.29%
2023/10/20	0	0.00	6	10.10	10.10	-6	12,584	-0.05%
2023/10/19	6	10.26	4	10.20	10.25	2	12,414	0.02%
2023/10/18	24	10.20	28	10.15	10.20	-4	12,125	-0.03%
2023/10/17	25	10.20	13	10.16	10.30	12	11,590	0.10%
2023/10/16	26	10.42	101.3	10.50	10.35	-75.3	10,909	-0.69%	大賣/
2023/10/13	29	10.01	101	9.96	10.05	-72	8,899	-0.81%	大賣/
2023/10/04	10	9.30	5	9.32	9.29	5	7,893	0.06%
2023/10/03	0	0.00	9	9.39	9.39	-9	7,908	-0.11%
2023/10/02	30	9.38	0	0.00	9.36	30	8,023	0.37%
2023/09/28	2	9.33	0	0.00	9.38	2	8,154	0.02%
2023/09/27	10	9.33	0	0.00	9.31	10	8,269	0.12%
2023/09/22	5	9.46	0	0.00	9.47	5	8,429	0.06%
2023/09/21	2	9.60	0	0.00	9.47	2	8,459	0.02%
2023/09/20	0	0.00	1	9.64	9.63	-1	8,407	-0.01%
2023/09/19	10	9.71	0	0.00	9.71	10	8,451	0.12%
2023/09/15	6	9.81	21	9.79	9.73	-15	8,498	-0.18%
2023/09/14	5	9.79	39	9.84	9.78	-34	8,353	-0.41%
2023/09/13	10	9.57	11	9.71	9.70	-1	8,177	-0.01%
2023/09/07	1	9.53	0	0.00	9.46	1	8,270	0.01%
2023/09/06	11.1	9.57	10	9.60	9.54	1.1	8,304	0.01%
2023/09/05	1	9.63	1.3	9.69	9.63	-0.3	8,355	0.00%
2023/09/04	0	9.59	40	9.62	9.69	-40	8,381	-0.48%
2023/09/01	0	0.00	30	9.57	9.54	-30	8,294	-0.36%
2023/08/30	1	9.37	0	0.00	9.40	1	8,685	0.01%
2023/08/24	0	0.00	15	9.28	9.27	-15	8,986	-0.17%
2023/08/23	18.1	9.20	0	0.00	9.20	18.1	9,099	0.20%
2023/08/22	20	9.20	0	0.00	9.23	20	9,206	0.22%
2023/08/21	5	9.26	1	9.23	9.22	4	9,238	0.04%
2023/08/18	10.1	9.28	0	0.00	9.28	10.1	9,248	0.11%
2023/08/17	5	9.11	0	0.00	9.19	5	9,257	0.05%
2023/08/16	15	9.20	5	9.17	9.21	10	9,236	0.11%
2023/08/15	2	9.30	30	9.29	9.28	-28	9,263	-0.30%
2023/08/14	62	9.31	1	9.42	9.32	61	9,317	0.65%
2023/08/10	0.1	9.45	30	9.47	9.41	-29.9	9,367	-0.32%
2023/08/09	38	9.54	0	0.00	9.52	38	9,429	0.40%
2023/08/08	1	9.57	3	9.57	9.56	-2	9,534	-0.02%
2023/08/07	10	9.64	4	9.71	9.65	6	9,614	0.06%
2023/08/04	2.3	9.58	30	9.66	9.74	-27.7	9,544	-0.29%
2023/08/02	0	0.00	4	9.72	9.66	-4	9,483	-0.04%
2023/08/01	1	9.45	0	0.00	9.42	1	8,810	0.01%
2023/07/28	41.1	9.42	10	9.43	9.38	31.1	8,745	0.36%
2023/07/27	46	9.47	25	9.43	9.49	21	8,795	0.24%
2023/07/26	31	9.26	0	0.00	9.26	31	8,797	0.35%
2023/07/25	4	9.23	0	0.00	9.25	4	8,820	0.05%
2023/07/24	18	9.30	0	0.00	9.26	18	8,737	0.21%
2023/07/21	0.1	9.40	5	9.40	9.39	-4.9	8,746	-0.06%
2023/07/20	0.2	9.37	0	0.00	9.36	0.2	9,091	0.00%
2023/07/19	4	9.35	0	0.00	9.31	4	9,117	0.04%
2023/07/18	10	9.39	5	9.42	9.39	5	9,154	0.05%
2023/07/17	23	9.31	1	9.36	9.39	22	9,290	0.24%
2023/07/14	2	9.35	4	9.39	9.35	-2	9,272	-0.02%
2023/07/13	16	9.36	0	0.00	9.35	16	9,296	0.17%
2023/07/12	7	9.45	25	9.45	9.45	-18	9,254	-0.19%
2023/07/11	1	9.59	0.5	9.55	9.55	0.5	9,268	0.01%
2023/07/10	19.2	9.54	0	0.00	9.57	19.2	9,706	0.20%
2023/07/07	24	9.51	11	9.50	9.52	13	9,770	0.13%
2023/07/06	10	9.63	10	9.60	9.62	0	9,764	0.00%
2023/07/05	19.5	9.72	8	9.73	9.68	11.5	9,678	0.12%
2023/07/04	13	9.72	7.8	9.77	9.73	5.2	9,583	0.05%
2023/07/03	5	9.79	0	0.00	9.79	5	9,477	0.05%
2023/06/30	0	0.00	10	9.75	9.80	-10	9,432	-0.11%
2023/06/29	14.8	9.75	0	0.00	9.76	14.8	9,437	0.16%
2023/06/28	21.4	9.76	2	9.76	9.76	19.4	9,388	0.21%
2023/06/27	0	0.00	5	9.82	9.78	-5	9,351	-0.05%
2023/06/26	1.2	9.88	0	0.00	9.86	1.2	9,304	0.01%
2023/06/21	2	9.88	0	0.00	9.88	2	9,320	0.02%
2023/06/20	4	9.85	0	0.00	9.87	4	9,288	0.04%
2023/06/19	9	9.87	0	0.00	9.87	9	9,301	0.10%
2023/06/16	6	9.86	60	9.90	9.84	-54	9,321	-0.58%
2023/06/15	10	9.82	10	9.83	9.82	0	9,265	0.00%
2023/06/14	5	9.82	0	0.00	9.83	5	9,287	0.05%
2023/06/13	0.3	9.88	0	0.00	9.86	0.3	9,379	0.00%
2023/06/12	10	9.89	0	0.00	9.89	10	9,492	0.11%
2023/06/08	3	10.00	0	0.00	9.98	3	9,635	0.03%
2023/06/07	0.4	9.96	1	10.00	9.99	-0.6	9,656	-0.01%
2023/06/06	0	0.00	3	10.00	9.98	-3	9,649	-0.03%
2023/06/02	0	0.00	16	9.79	9.78	-16	9,215	-0.17%
2023/06/01	9	9.80	0	0.00	9.78	9	9,256	0.10%
2023/05/31	0	0.00	39	9.76	9.80	-39	9,256	-0.42%
2023/05/30	32	9.71	0	0.00	9.70	32	9,138	0.35%
2023/05/29	40.3	9.75	0	0.00	9.72	40.3	9,163	0.44%
2023/05/25	0	9.86	0	0.00	9.86	0	9,033	0.00%
2023/05/22	4.3	9.75	0	0.00	9.77	4.3	9,250	0.05%
2023/05/19	3	9.77	16	9.80	9.77	-13	9,235	-0.14%
2023/05/18	7.3	9.86	74	9.86	9.84	-66.7	9,154	-0.73%
2023/05/17	5	9.82	8	9.87	9.88	-3	9,108	-0.03%
2023/05/16	3	9.81	0	0.00	9.87	3	9,096	0.03%
2023/05/15	9	9.81	0	0.00	9.81	9	9,072	0.10%
2023/05/12	3.1	9.75	0	0.00	9.71	3.1	9,009	0.03%
2023/05/11	3.1	9.75	0	0.00	9.75	3.1	8,916	0.03%
2023/05/10	11	9.86	0	0.00	9.88	11	8,831	0.12%
2023/05/09	14.3	9.92	0	0.00	9.86	14.3	8,853	0.16%
2023/05/08	8	9.99	0	0.00	9.95	8	8,755	0.09%
2023/05/05	6	10.00	0	0.00	10.00	6	8,697	0.07%
2023/05/04	10	10.05	7	10.09	10.00	3	8,738	0.03%
2023/05/03	13.1	10.00	5	10.00	10.00	8.1	8,758	0.09%
2023/05/02	22	10.05	2	10.00	10.05	20	8,741	0.23%
2023/04/28	2	10.13	17	10.18	10.10	-15	8,671	-0.17%
2023/04/26	0	0.00	3	10.15	10.20	-3	8,629	-0.03%
2023/04/25	41	10.19	35	10.36	10.10	6	8,559	0.07%
2023/04/24	0	10.15	5	10.20	10.20	-5	8,208	-0.06%
2023/04/21	43	10.10	1	10.15	10.15	42	8,176	0.51%
2023/04/20	4	10.13	35	10.23	10.20	-31	8,111	-0.38%
2023/04/19	12	10.05	10	10.20	10.10	2	7,895	0.03%
2023/04/18	0	0.00	16	10.18	10.10	-16	7,810	-0.20%
2023/04/17	13	10.12	0	0.00	10.10	13	7,763	0.17%
2023/04/14	1	10.25	0	0.00	10.15	1	7,671	0.01%
2023/04/13	5	10.24	0.2	10.10	10.15	4.8	7,538	0.06%
2023/04/10	3	9.89	0	0.00	9.92	3	6,885	0.04%
2023/03/31	2	9.87	0	0.00	9.85	2	6,890	0.03%
2023/03/30	2.3	9.89	8	9.91	9.87	-5.7	6,899	-0.08%
2023/03/29	0.2	9.95	0	0.00	9.91	0.2	6,878	0.00%
2023/03/27	1	9.94	0	0.00	9.92	1	7,036	0.01%
2023/03/22	2	10.00	5	10.05	9.99	-3	7,123	-0.04%
2023/03/21	6	10.10	0	0.00	9.99	6	7,163	0.08%
2023/03/20	83	10.00	0	0.00	10.00	83	7,139	1.16%
2023/03/17	2	9.82	0	0.00	9.88	2	7,217	0.03%
2023/03/16	3.1	9.71	7	9.79	9.71	-3.9	7,200	-0.05%
2023/03/15	7.3	9.95	6	10.00	9.91	1.3	7,082	0.02%
2023/03/14	4.3	10.02	8	10.00	9.98	-3.7	6,966	-0.05%
2023/03/13	7.3	10.10	70.5	10.04	10.10	-63.2	6,910	-0.91%
2023/03/10	2.3	10.16	0	0.00	10.10	2.3	6,826	0.03%
2023/03/08	5	10.40	0	0.00	10.35	5	7,674	0.07%
2023/03/06	3	10.33	1	10.40	10.35	2	7,903	0.03%
2023/03/03	1	10.25	0	0.00	10.20	1	7,841	0.01%
2023/03/01	1	10.15	0	0.00	10.10	1	7,802	0.01%
2023/02/24	0.2	10.30	0	0.00	10.20	0.2	7,750	0.00%
2023/02/23	0.4	10.40	0.3	10.40	10.40	0.1	7,676	0.00%
2023/02/22	0	0.00	20	10.25	10.30	-20	7,618	-0.26%
2023/02/21	11	10.40	0	0.00	10.35	11	7,590	0.15%
2023/02/20	0	0.00	1.2	10.36	10.45	-1.2	7,597	-0.02%
2023/02/17	0	0.00	1	10.25	10.30	-1	7,480	-0.01%
2023/02/15	2.9	10.22	0	0.00	10.15	2.9	7,549	0.04%
2023/02/14	10.3	10.20	3	10.20	10.20	7.3	7,551	0.10%
2023/02/10	3	10.10	0.3	10.25	10.10	2.7	7,591	0.04%
2023/02/09	0	0.00	1.2	10.30	10.25	-1.2	7,552	-0.02%
2023/02/08	2	10.35	13	10.35	10.35	-11	7,533	-0.15%
2023/02/07	0	0.00	40	10.33	10.35	-40	7,477	-0.53%
2023/02/06	5	10.35	12	10.25	10.25	-7	7,423	-0.09%
2023/02/03	0	0.00	1	10.20	10.25	-1	7,433	-0.01%
2023/02/02	0	0.00	10	10.21	10.25	-10	7,405	-0.14%
2023/02/01	42	10.21	6	10.20	10.20	36	7,353	0.49%
2023/01/30	1	10.00	0	0.00	10.05	1	7,209	0.01%
2023/01/16	1	9.93	1	9.91	9.91	0	7,146	0.00%
2023/01/11	1	10.10	9	10.05	10.00	-8	7,203	-0.11%
2023/01/10	5	10.08	6	10.07	10.10	-1	7,213	-0.01%
2023/01/09	2	10.00	0	0.00	10.00	2	7,196	0.03%
2023/01/05	0	0.00	0	10.00	9.91	0	7,325	0.00%
2023/01/03	0	0.00	5	9.90	9.90	-5	7,402	-0.07%
2022/12/28	0	0.00	0.2	9.95	9.90	-0.2	7,457	0.00%
2022/12/26	2	10.00	25	9.95	10.00	-23	7,463	-0.31%
2022/12/23	1.7	9.85	0	0.00	9.86	1.7	7,460	0.02%
2022/12/22	0	0.00	20.2	9.88	9.96	-20.2	7,528	-0.27%
2022/12/21	0	0.00	10	9.83	9.72	-10	7,623	-0.13%
2022/12/20	10	9.83	0	0.00	9.73	10	7,659	0.13%
2022/12/16	2	10.00	0	0.00	10.00	2	7,685	0.03%
2022/12/15	8	10.10	8	10.20	10.10	0	7,699	0.00%
2022/12/13	1.2	10.05	0	0.00	10.00	1.2	7,665	0.02%
2022/12/12	22	10.00	0	0.00	10.00	22	7,622	0.29%
2022/12/09	0	0.00	23	10.16	10.10	-23	7,653	-0.30%
2022/12/08	6	10.00	4.4	10.00	9.99	1.6	7,581	0.02%
2022/12/07	0.3	10.05	0	0.00	10.05	0.3	7,571	0.00%
2022/12/06	22.4	10.10	0	0.00	10.10	22.4	7,540	0.30%
2022/12/05	0	0.00	10	10.40	10.25	-10	7,512	-0.13%
2022/12/02	2	10.25	17	10.26	10.25	-15	7,473	-0.20%
2022/12/01	65.4	10.16	16.4	10.39	10.15	49	7,517	0.65%
2022/11/30	0	0.00	29	10.51	10.40	-29	7,233	-0.40%
2022/11/29	2	10.10	34	10.22	10.25	-32	6,565	-0.49%
2022/11/25	0	0.00	3	9.93	9.91	-3	6,493	-0.05%
2022/11/24	1	9.90	1	9.96	9.89	0	6,604	0.00%
2022/11/23	0	0.00	1	9.83	9.86	-1	6,740	-0.01%
2022/11/22	3.1	9.78	0	0.00	9.82	3.1	6,898	0.04%
2022/11/18	3	9.83	0	0.00	9.78	3	9,036	0.03%
2022/11/17	0	0.00	2	9.87	9.86	-2	9,879	-0.02%
2022/11/16	1	9.82	0	0.00	9.72	1	9,860	0.01%
2022/11/15	2	9.85	0	0.00	9.89	2	9,816	0.02%
2022/11/11	5	9.80	3	9.89	9.70	2	9,807	0.02%
2022/11/10	1	9.69	0	0.00	9.75	1	9,932	0.01%
2022/11/09	1	9.67	0	0.00	9.72	1	9,980	0.01%
2022/11/08	6	9.59	2	9.61	9.64	4	9,939	0.04%
2022/11/07	0	9.65	3	9.64	9.64	-3	9,933	-0.03%
2022/11/03	1	9.45	0	0.00	9.50	1	10,045	0.01%
2022/11/02	2	9.58	20	9.55	9.57	-18	10,089	-0.18%
2022/10/31	0	0.00	2	9.35	9.39	-2	10,107	-0.02%
2022/10/28	1.4	9.31	0	0.00	9.27	1.4	10,208	0.01%
2022/10/27	0	0.00	8.2	9.41	9.45	-8.2	10,323	-0.08%
2022/10/25	0.4	9.25	55.6	9.27	9.29	-55.1	10,417	-0.53%
2022/10/24	1	9.27	1.4	9.30	9.26	-0.4	10,475	0.00%
2022/10/21	0	0.00	8	9.23	9.20	-8	10,512	-0.08%
2022/10/20	4	9.10	7	9.11	9.15	-3	10,592	-0.03%
2022/10/19	4	9.23	5	9.35	9.19	-1	10,611	-0.01%
2022/10/18	1	9.26	0	0.00	9.28	1	10,650	0.01%
2022/10/14	4	9.20	0	0.00	9.16	4	10,749	0.04%
2022/10/13	8	9.06	0	0.00	9.03	8	10,789	0.07%
2022/10/12	0	0.00	0.1	9.19	9.25	-0.1	10,850	0.00%
2022/10/11	10	9.33	0	0.00	9.30	10	10,897	0.09%
2022/10/07	2	9.61	0	0.00	9.63	2	10,897	0.02%
2022/10/05	0	0.00	1	9.73	9.68	-1	11,108	-0.01%
2022/10/03	1	9.60	0	0.00	9.54	1	11,292	0.01%
2022/09/30	6	9.56	0	0.00	9.51	6	11,360	0.05%
2022/09/29	10	9.29	0	0.00	9.45	10	11,389	0.09%
2022/09/28	2	9.21	1.1	9.49	9.10	0.9	11,416	0.01%
2022/09/27	1	9.38	0	0.00	9.40	1	11,404	0.01%
2022/09/26	7	9.52	12	9.55	9.41	-5	11,482	-0.04%
2022/09/23	0.5	9.94	0	0.00	9.85	0.5	11,621	0.00%
2022/09/22	13	9.88	4	9.91	9.87	9	11,850	0.08%
2022/09/21	9	9.99	0	0.00	9.97	9	11,881	0.08%
2022/09/20	0	0.00	5	10.10	10.05	-5	11,886	-0.04%
2022/09/19	22.1	10.05	0	0.00	10.00	22.1	12,061	0.18%
2022/09/16	2	10.10	37	10.15	10.10	-35	12,314	-0.28%
2022/09/15	39.3	10.15	48.2	10.20	10.10	-8.9	12,578	-0.07%
2022/09/14	17.1	9.99	0	0.00	10.05	17.1	12,823	0.13%
2022/09/12	0	0.00	5	10.25	10.15	-5	13,295	-0.04%
2022/09/08	0	0.00	10	10.10	10.15	-10	13,427	-0.07%
2022/09/07	30	10.00	0	0.00	9.96	30	13,526	0.22%
2022/09/06	5	10.05	5	10.15	10.00	0	13,541	0.00%
2022/09/05	3.1	10.14	0	0.00	10.05	3.1	13,649	0.02%
2022/09/02	14	10.10	10	10.11	10.10	4	13,751	0.03%
2022/09/01	4.1	10.25	4	10.35	10.25	0.1	13,689	0.00%
2022/08/31	5.5	10.30	0	0.00	10.25	5.5	13,681	0.04%
2022/08/30	1	10.30	0	0.00	10.35	1	13,560	0.01%
2022/08/29	25	10.30	8	10.33	10.35	17	13,427	0.13%
2022/08/26	0	0.00	1	10.65	10.60	-1	13,328	-0.01%
2022/08/25	79	10.82	4	10.75	10.70	75	13,092	0.57%
2022/08/24	8	10.84	99	10.88	11.10	-91	11,384	-0.80%
2022/08/23	0.1	10.10	0	0.00	10.10	0.1	10,588	0.00%
2022/08/22	5	10.15	0	0.00	10.15	5	10,674	0.05%
2022/08/19	3	10.25	3	10.20	10.25	0	10,711	0.00%
2022/08/18	2	10.30	0	0.00	10.25	2	10,717	0.02%
2022/08/17	3	10.38	9	10.39	10.40	-6	10,713	-0.06%
2022/08/16	2	10.20	0	0.00	10.20	2	10,592	0.02%
2022/08/10	0	0.00	4	10.11	10.15	-4	10,846	-0.04%
2022/08/09	2	10.00	0	0.00	10.10	2	10,909	0.02%
2022/08/08	2	9.95	0	0.00	10.10	2	10,975	0.02%
2022/08/05	0	0.00	2	10.00	10.05	-2	11,089	-0.02%
2022/08/04	10	9.97	0	0.00	9.94	10	11,404	0.09%
2022/08/03	62	10.00	0.1	10.05	10.00	61.9	11,447	0.54%
2022/08/02	4	10.15	0	0.00	10.20	4	11,610	0.03%
2022/08/01	0	0.00	20	10.26	10.35	-20	12,219	-0.16%
2022/07/29	0	0.00	16	10.15	10.20	-16	12,320	-0.13%
2022/07/28	0	0.00	8	10.15	10.05	-8	12,333	-0.06%
2022/07/27	48	10.00	1	10.10	10.00	47	12,369	0.38%
2022/07/26	1	10.10	0	0.00	10.15	1	12,377	0.01%
2022/07/25	4	10.15	26	10.18	10.20	-22	12,486	-0.18%
2022/07/21	0	0.00	2	10.15	10.10	-2	12,831	-0.02%
2022/07/20	0	0.00	21	10.12	10.05	-21	13,026	-0.16%
2022/07/19	0	0.00	25	10.07	10.10	-25	13,239	-0.19%
2022/07/18	10	9.74	2	9.65	9.95	8	13,297	0.06%
2022/07/14	2	9.40	2	9.48	9.60	0	14,237	0.00%
2022/07/12	4.2	9.06	3	9.08	9.00	1.2	14,815	0.01%
2022/07/11	1	9.24	5	9.21	9.18	-4	15,118	-0.03%
2022/07/08	8	9.41	0	0.00	9.31	8	15,512	0.05%
2022/07/07	0	0.00	2	9.11	9.33	-2	16,064	-0.01%
2022/07/05	5	9.40	5	9.42	9.47	0	18,025	0.00%
2022/07/04	1	9.10	1	9.11	9.13	0	21,274	0.00%
2022/07/01	11.1	9.24	3	9.17	9.08	8.1	25,119	0.03%
2022/06/30	1.8	9.63	0	0.00	9.60	1.8	33,400	0.01%
2022/06/29	1	9.95	0	0.00	9.95	1	36,234	0.00%
2022/06/27	0.9	10.00	0	0.00	10.00	0.9	36,209	0.00%
2022/06/24	1	10.10	0.5	10.15	10.05	0.5	36,091	0.00%
2022/06/23	4.5	10.04	8	9.96	10.00	-3.5	35,920	-0.01%
2022/06/22	0.3	10.15	0	10.20	10.15	0.3	35,697	0.00%
2022/06/21	21.1	10.41	1	10.50	10.50	20.1	35,509	0.06%
2022/06/20	90.6	10.74	11	10.50	10.45	79.6	35,459	0.22%
2022/06/17	6.1	10.90	0	0.00	10.90	6.1	35,335	0.02%
2022/06/16	5	11.15	0	0.00	11.05	5	35,304	0.01%
2022/06/15	4	11.10	5	11.18	11.10	-1	35,321	0.00%
2022/06/14	1	11.00	5	11.00	11.05	-4	35,358	-0.01%
2022/06/13	3	11.03	0	0.00	11.05	3	35,334	0.01%
2022/06/10	6	11.22	4	11.25	11.25	2	35,315	0.01%
2022/06/09	4	11.20	4	11.25	11.25	0	35,301	0.00%
2022/06/08	3	11.20	3	11.25	11.20	0	35,269	0.00%
2022/06/07	4	11.20	12	11.22	11.20	-8	35,321	-0.02%
2022/06/06	8	11.20	9	11.21	11.20	-1	35,401	0.00%
2022/06/02	6	11.13	17	11.14	11.10	-11	35,673	-0.03%
2022/06/01	50	11.15	4	11.15	11.10	46	35,863	0.13%
2022/05/31	0	0.00	30	11.15	11.15	-30	35,963	-0.08%
2022/05/30	35.1	11.24	22	11.23	11.15	13.1	36,459	0.04%
2022/05/26	6	11.07	9	11.04	10.95	-3	36,846	-0.01%
2022/05/25	2	11.00	14	11.01	11.00	-12	36,951	-0.03%
2022/05/24	7	11.10	26	11.14	10.95	-19	37,303	-0.05%
2022/05/23	9	11.04	0	0.00	11.05	9	37,329	0.02%
2022/05/20	2.1	10.95	0	0.00	10.95	2.1	37,505	0.01%
2022/05/19	1	10.80	13	10.85	10.95	-12	37,508	-0.03%
2022/05/18	9	11.06	16.1	11.05	11.10	-7.1	37,481	-0.02%
2022/05/17	0	0.00	14	10.84	10.85	-14	37,413	-0.04%
2022/05/16	16.1	10.70	12	10.80	10.70	4.1	37,443	0.01%
2022/05/13	2.1	10.70	10	10.70	10.70	-8	37,524	-0.02%
2022/05/12	8.2	10.82	17	10.63	10.55	-8.8	37,684	-0.02%
2022/05/11	5	11.20	1	11.00	11.00	4	37,397	0.01%
2022/05/10	10.1	10.90	6	10.93	11.00	4.1	37,321	0.01%
2022/05/09	21.4	11.13	2	11.05	11.05	19.4	37,168	0.05%
2022/05/06	6	11.65	1	11.70	11.65	5	36,654	0.01%
2022/05/05	6	11.84	10	11.86	11.80	-4	36,740	-0.01%
2022/05/04	1	11.90	0	0.00	11.75	1	36,829	0.00%
2022/05/03	10	11.70	2	11.70	11.75	8	37,122	0.02%
2022/04/29	4	11.86	0	0.00	11.80	4	37,366	0.01%
2022/04/28	11	11.80	14	11.82	11.80	-3	37,477	-0.01%
2022/04/27	13	11.64	1	11.65	11.65	12	37,496	0.03%
2022/04/26	2	12.00	0	11.95	11.90	2	37,380	0.01%
2022/04/25	76	11.95	4	12.00	11.95	72	37,312	0.19%
2022/04/22	0	0.00	1	12.25	12.20	-1	37,140	0.00%
2022/04/21	22	12.53	20	12.50	12.40	2	37,095	0.01%
2022/04/20	6	12.10	12	12.10	12.10	-6	36,661	-0.02%
2022/04/19	11.1	12.07	4	12.05	12.05	7.1	36,700	0.02%
2022/04/18	35	12.02	12	12.02	11.95	23	36,663	0.06%
2022/04/15	14	12.20	1	12.25	12.20	13	36,204	0.04%
2022/04/14	34	12.48	5	12.65	12.35	29	36,434	0.08%
2022/04/13	33	12.60	13	12.72	12.65	20	36,072	0.06%
2022/04/12	30	12.47	6.6	12.47	12.40	23.4	35,556	0.07%
2022/04/11	15.1	12.71	139	12.75	12.60	-124	35,165	-0.35%	大賣/鉅額交易
2022/04/08	193.6	13.07	237.1	13.09	13.05	-43.5	33,990	-0.13%	大買/大賣/
2022/04/07	135	13.42	593.1	13.53	13.05	-458.1	31,736	-1.44%	大買/大賣/鉅額交易
2022/04/06	616.4	13.79	191.5	13.84	13.95	424.9	28,152	1.51%	大買/大賣/鉅額交易
2022/04/01	47.1	12.83	189.5	12.88	13.35	-142.4	19,894	-0.72%	大賣/鉅額交易
2022/03/31	1	12.15	12	12.15	12.15	-11	16,983	-0.06%
2022/03/30	9	12.10	25	12.15	12.15	-16	17,314	-0.09%
2022/03/29	5	12.10	0	0.00	12.10	5	17,363	0.03%
2022/03/28	24	12.00	4	12.10	12.15	20	17,381	0.12%
2022/03/25	5	12.10	3	12.15	12.10	2	17,342	0.01%
2022/03/24	38	12.15	0	0.00	12.20	38	17,335	0.22%
2022/03/23	6	12.25	9	12.30	12.25	-3	17,355	-0.02%
2022/03/22	25	12.26	31	12.22	12.25	-6	17,671	-0.03%
2022/03/21	0	0.00	1	12.25	12.15	-1	17,629	-0.01%
2022/03/18	0	0.00	3.1	12.05	12.00	-3.1	17,744	-0.02%
2022/03/17	34	11.95	16	11.97	12.00	18	17,850	0.10%
2022/03/16	2	11.85	1	11.90	11.85	1	18,162	0.01%
2022/03/15	1.1	11.90	0	0.00	11.85	1.1	18,275	0.01%
2022/03/11	1	11.95	15	11.95	11.90	-14	18,455	-0.08%
2022/03/10	13	12.05	6	12.01	12.00	7	18,545	0.04%
2022/03/09	1	11.90	0	0.00	11.90	1	18,671	0.01%
2022/03/08	34	11.88	40	11.95	11.75	-6	18,824	-0.03%
2022/03/07	18	11.98	22	12.00	12.00	-4	18,749	-0.02%
2022/03/04	30	12.29	0.6	12.40	12.25	29.4	18,841	0.16%
2022/03/03	31	12.49	3	12.60	12.50	28	19,070	0.15%
2022/03/02	7	12.38	4	12.25	12.45	3	19,204	0.02%
2022/03/01	8	12.05	5	12.20	12.15	3	19,341	0.02%
2022/02/25	9	11.99	50	11.96	11.95	-41	20,449	-0.20%
2022/02/24	36	12.07	25	11.95	11.95	11	20,743	0.05%
2022/02/23	0	0.00	14	12.24	12.20	-14	20,664	-0.07%
2022/02/22	4	12.18	2	12.18	12.15	2	21,260	0.01%
2022/02/21	1.3	12.40	10	12.35	12.35	-8.7	21,768	-0.04%
2022/02/18	0	0.00	8	12.30	12.35	-8	21,917	-0.04%
2022/02/15	4.1	12.29	0	0.00	12.25	4.1	22,942	0.02%
2022/02/14	11	12.36	0	0.00	12.35	11	23,948	0.05%
2022/02/11	4	12.50	13	12.60	12.60	-9	26,198	-0.03%
2022/02/10	5	12.55	0.2	12.65	12.60	4.9	26,388	0.02%
2022/02/08	8	12.56	19.5	12.51	12.60	-11.5	26,801	-0.04%
2022/02/07	22	12.39	2	12.45	12.55	20	27,010	0.07%
2022/01/26	4	12.08	154	12.11	12.10	-150	27,054	-0.55%	大賣/鉅額交易
2022/01/25	19.3	12.19	0	0.00	12.05	19.3	27,135	0.07%
2022/01/24	32.2	12.34	2	12.30	12.35	30.2	26,958	0.11%
2022/01/21	12	12.64	2	12.70	12.55	10	26,754	0.04%
2022/01/20	5	12.80	14	12.82	12.90	-9	26,665	-0.03%
2022/01/19	22	12.95	8	12.94	12.80	14	26,597	0.05%
2022/01/18	8	12.90	0	0.00	12.85	8	26,460	0.03%
2022/01/17	3	12.85	3	12.95	12.95	0	26,407	0.00%
2022/01/14	11	12.80	8	12.80	12.80	3	26,488	0.01%
2022/01/13	31	12.94	29	13.04	12.95	2	26,401	0.01%
2022/01/12	3	12.85	20.1	12.83	12.85	-17.1	26,115	-0.07%
2022/01/11	6	12.63	4.1	12.67	12.65	1.9	26,206	0.01%
2022/01/10	2	12.65	21	12.74	12.75	-19	26,883	-0.07%
2022/01/07	38	12.81	29	13.08	12.75	9	26,887	0.03%
2022/01/06	10	12.70	9	12.72	12.75	1	26,450	0.00%
2022/01/04	24.1	12.83	1	12.75	12.80	23.1	26,803	0.09%
2022/01/03	29.5	13.09	36.1	12.95	12.95	-6.7	26,778	-0.02%
2021/12/30	55.7	13.10	97.2	13.19	13.15	-41.5	26,561	-0.16%
2021/12/29	8.6	12.81	195.7	12.86	12.85	-187.1	25,668	-0.73%	大賣/鉅額交易
2021/12/28	4.1	12.69	8.1	12.66	12.70	-4	25,699	-0.02%
2021/12/27	0	0.00	189.3	12.45	12.50	-189.3	25,819	-0.73%	大賣/鉅額交易
2021/12/24	21	12.51	29	12.51	12.45	-8	26,246	-0.03%
2021/12/23	2	12.55	0	0.00	12.55	2	26,443	0.01%
2021/12/22	1	12.50	6	12.54	12.50	-5	27,376	-0.02%
2021/12/20	0	0.00	11	12.45	12.45	-11	29,617	-0.04%
2021/12/17	5	12.55	282	12.55	12.45	-277	29,775	-0.93%	大賣/鉅額交易
2021/12/16	4.1	12.64	0	0.00	12.65	4.1	29,850	0.01%
2021/12/15	11	12.30	12	12.32	12.30	-1	29,706	0.00%
2021/12/14	287	12.25	17	12.34	12.25	270	30,065	0.90%	大買/鉅額交易
2021/12/13	12	12.40	0	0.00	12.40	12	30,375	0.04%
2021/12/10	20.6	12.49	288	12.50	12.45	-267.4	30,353	-0.88%	大賣/鉅額交易
2021/12/09	282	12.70	5	12.75	12.70	277	30,048	0.92%	大買/鉅額交易
2021/12/08	0	0.00	20	12.70	12.65	-20	30,221	-0.07%
2021/12/07	8.3	12.71	0	0.00	12.65	8.3	30,320	0.03%
2021/12/06	8	12.63	1	12.60	12.65	7	30,192	0.02%
2021/12/03	8	12.67	1	12.70	12.70	7	30,222	0.02%
2021/12/02	24	12.60	0	0.00	12.55	24	30,255	0.08%
2021/12/01	5	12.60	7	12.70	12.75	-2	30,440	-0.01%
2021/11/30	14	12.76	0	0.00	12.70	14	30,396	0.05%
2021/11/29	6	12.87	14	12.86	12.85	-8	30,331	-0.03%
2021/11/26	38.3	13.14	17	13.09	13.10	21.3	30,064	0.07%
2021/11/25	7	13.47	6	13.40	13.40	1	29,549	0.00%
2021/11/24	13	13.56	52.3	13.57	13.65	-39.3	29,231	-0.13%
2021/11/23	5	13.30	0.2	13.40	13.35	4.8	28,286	0.02%
2021/11/22	1	13.40	2	13.35	13.30	-1	27,989	0.00%
2021/11/19	11	13.30	38	13.31	13.25	-27	27,874	-0.10%
2021/11/18	80	12.81	21.2	12.99	13.15	58.8	27,568	0.21%
2021/11/17	6	13.06	10	13.10	13.10	-4	27,110	-0.01%
2021/11/16	18	13.08	4	13.23	13.05	14	27,495	0.05%
2021/11/15	21	13.10	10	13.10	13.05	11	27,843	0.04%
2021/11/12	28.3	13.19	25	13.08	13.10	3.3	28,174	0.01%
2021/11/11	41.5	13.32	25	13.46	13.25	16.5	28,204	0.06%
2021/11/10	71	13.18	230.6	13.18	13.10	-159.6	27,698	-0.58%	大賣/鉅額交易
2021/11/09	29	12.62	21	12.73	12.65	8	25,509	0.03%
2021/11/08	30	12.65	33	12.74	12.65	-3	25,404	-0.01%
2021/11/04	25	12.47	10	12.57	12.40	15	25,625	0.06%
2021/11/03	4	12.36	48	12.40	12.40	-44	26,052	-0.17%
2021/11/02	7	12.31	0	0.00	12.15	7	26,103	0.03%
2021/11/01	2	12.25	8	12.15	12.25	-6	26,225	-0.02%
2021/10/29	1	12.10	0	0.00	12.10	1	26,370	0.00%
2021/10/28	23	12.11	1	12.10	12.20	22	26,456	0.08%
2021/10/27	29	12.11	3	12.15	12.15	26	26,651	0.10%
2021/10/26	19	12.18	8	12.18	12.15	11	26,817	0.04%
2021/10/25	3	12.20	0	0.00	12.20	3	26,961	0.01%
2021/10/22	10	12.19	3	12.20	12.15	7	27,297	0.03%
2021/10/21	5	12.35	44	12.35	12.35	-39	27,363	-0.14%
2021/10/20	3.4	12.54	6	12.46	12.35	-2.7	27,639	-0.01%
2021/10/19	6.1	12.51	35	12.54	12.55	-28.9	28,044	-0.10%
2021/10/18	4	12.35	41.2	12.56	12.60	-37.2	28,083	-0.13%
2021/10/15	10	12.05	0	0.00	12.05	10	28,389	0.04%
2021/10/14	40	11.99	29	11.99	11.95	11	28,772	0.04%
2021/10/13	19	12.08	111	12.06	12.05	-92	28,850	-0.32%	大賣/
2021/10/12	6	12.16	0	0.00	12.10	6	29,111	0.02%
2021/10/08	0	0.00	40.2	12.50	12.25	-40.2	29,500	-0.14%
2021/10/07	0	0.00	40	12.35	12.40	-40	30,239	-0.13%
2021/10/06	13.2	12.37	0	0.00	12.20	13.2	31,386	0.04%
2021/10/05	25	12.03	17	12.25	12.45	8	31,761	0.03%
2021/10/04	49.3	12.15	7	12.27	12.15	42.3	31,832	0.13%
2021/10/01	90.3	12.49	9	12.57	12.35	81.3	32,110	0.25%
2021/09/30	52.4	12.85	10	12.88	12.90	42.4	32,939	0.13%
2021/09/29	73	13.12	22	13.21	13.00	51	33,708	0.15%
2021/09/28	64	13.16	58	13.12	13.30	6	34,558	0.02%
2021/09/27	15.1	13.12	112.6	12.99	13.20	-97.5	45,563	-0.21%	大賣/
2021/09/24	47	12.59	8	12.60	12.55	39	52,443	0.07%
2021/09/23	3	12.50	0	0.00	12.45	3	54,001	0.01%
2021/09/22	24.4	12.25	0	0.00	12.30	24.4	55,051	0.04%
2021/09/17	16.3	12.66	0	0.00	12.60	16.3	55,419	0.03%
2021/09/16	4	12.95	22.3	12.85	12.95	-18.3	55,422	-0.03%
2021/09/15	12	12.64	9	12.72	12.65	3	55,474	0.01%
2021/09/14	27	12.70	26	12.68	12.60	1	56,504	0.00%
2021/09/13	16	12.72	27.2	12.76	12.75	-11.2	57,625	-0.02%
2021/09/10	8	12.55	10	12.44	12.50	-2	58,214	0.00%
2021/09/09	16	12.20	1	12.20	12.25	15	58,662	0.03%
2021/09/08	21	12.10	9	12.20	12.10	12	59,011	0.02%
2021/09/07	4	12.35	0	0.00	12.35	4	60,105	0.01%
2021/09/06	35	12.15	40	12.15	12.10	-5	60,313	-0.01%
2021/09/03	18	12.53	0	0.00	12.50	18	60,414	0.03%
2021/09/02	17.3	12.62	16.7	12.53	12.45	0.6	61,094	0.00%
2021/09/01	12	12.80	0	0.00	12.80	12	61,915	0.02%
2021/08/31	2.2	12.79	12.9	12.90	12.90	-10.7	62,423	-0.02%
2021/08/30	7	12.91	0	0.00	12.95	7	63,435	0.01%
2021/08/27	12	12.68	208	12.72	12.75	-196	64,408	-0.30%	大賣/鉅額交易
2021/08/26	10	12.60	0	0.00	12.60	10	66,667	0.01%
2021/08/25	18	12.66	4	12.70	12.65	14	70,072	0.02%
2021/08/24	16	12.53	53	12.59	12.60	-37	71,890	-0.05%
2021/08/23	24	12.41	22	12.49	12.45	2	72,965	0.00%
2021/08/20	37.2	12.18	12	12.18	12.10	25.2	73,470	0.03%
2021/08/19	82.2	12.54	13	12.65	12.45	69.2	73,477	0.09%
2021/08/18	18	12.66	50	12.64	13.10	-32	73,562	-0.04%
2021/08/17	44.3	12.78	12	12.99	12.70	32.3	75,205	0.04%
2021/08/16	58.2	13.09	31	13.36	13.05	27.2	76,159	0.04%
2021/08/13	14	13.40	11	13.48	13.35	3	76,656	0.00%
2021/08/12	20	13.35	9	13.40	13.40	11	77,436	0.01%
2021/08/11	15	13.41	22	13.44	13.30	-7	78,818	-0.01%
2021/08/10	80	13.46	45	13.47	13.40	35	81,004	0.04%
2021/08/09	34	13.67	74	13.60	13.65	-40	82,384	-0.05%
2021/08/06	74	13.44	65	13.42	13.35	9	83,982	0.01%
2021/08/05	50	13.33	10	13.56	13.30	40	86,269	0.05%
2021/08/04	17	13.43	12	13.41	13.50	5	90,551	0.01%
2021/08/03	14.1	13.36	17	13.41	13.35	-2.9	93,451	0.00%
2021/08/02	33	13.34	6	13.13	13.45	27	95,605	0.03%
2021/07/30	21	13.14	11	13.20	13.15	10	99,502	0.01%
2021/07/29	12	13.17	5	13.10	13.10	7	101,748	0.01%
2021/07/28	76	12.89	48	12.98	12.95	28	104,518	0.03%
2021/07/27	25	13.10	2.1	13.14	13.00	22.9	111,601	0.02%
2021/07/26	22	13.29	1	13.40	13.15	21	116,955	0.02%
2021/07/23	33	13.27	16	13.30	13.35	17	120,870	0.01%
2021/07/22	29	12.95	19	12.98	12.90	10	125,034	0.01%
2021/07/21	69	12.93	36.7	12.99	12.85	32.3	127,074	0.03%
2021/07/20	60	13.28	71	13.28	13.30	-11	127,665	-0.01%
2021/07/19	35	13.47	25	13.57	13.60	10	129,987	0.01%
2021/07/16	34	13.65	14	13.64	13.55	20	136,561	0.01%
2021/07/15	25	13.59	32.1	13.56	13.70	-7.1	139,434	-0.01%
2021/07/14	60.1	13.16	51	13.20	13.15	9.1	143,339	0.01%
2021/07/13	238	13.43	18	13.36	13.40	220	148,691	0.15%	大買/鉅額交易
2021/07/12	37	14.01	53	13.91	13.80	-16	151,230	-0.01%
2021/07/09	17	13.83	18	13.89	13.85	-1	156,481	0.00%
2021/07/08	68	13.91	87	13.93	13.95	-19	158,400	-0.01%
2021/07/07	64	13.96	51	13.90	13.85	13	161,341	0.01%
2021/07/06	292	14.40	345	14.24	14.25	-53	164,026	-0.03%	大買/大賣/
2021/07/05	101.7	14.51	130	14.54	14.35	-28.3	166,066	-0.02%	大買/大賣/
2021/07/02	922	15.62	717	15.54	14.55	205	165,140	0.12%	大買/大賣/鉅額交易
2021/07/01	309	14.80	367	15.00	15.30	-58	155,173	-0.04%	大買/大賣/
2021/06/30	51	13.91	116	13.80	13.95	-65	147,233	-0.04%	大賣/
2021/06/29	35	13.75	35.2	13.75	13.50	-0.2	145,717	0.00%
2021/06/28	52	13.50	3	13.52	13.65	49	145,011	0.03%
2021/06/25	25	13.56	98	13.58	13.55	-73	144,718	-0.05%
2021/06/24	18	13.45	8	13.56	13.55	10	145,116	0.01%
2021/06/23	131	13.43	33	13.36	13.40	98	144,797	0.07%	大買/
2021/06/22	358	13.24	373	13.33	13.60	-15	143,779	-0.01%	大買/大賣/
2021/06/21	71.1	12.74	47	12.85	12.80	24.1	142,781	0.02%
2021/06/18	59	13.22	511	13.25	13.15	-452	142,138	-0.32%	大賣/鉅額交易
2021/06/17	4	13.40	4	13.45	13.45	0	141,885	0.00%
2021/06/16	552	13.75	49	13.74	13.55	503	141,898	0.35%	大買/鉅額交易
2021/06/15	38	13.34	1	13.35	13.30	37	140,889	0.03%
2021/06/11	38	13.60	5	13.45	13.45	33	140,783	0.02%
2021/06/10	42	13.27	2	13.38	13.45	40	140,737	0.03%
2021/06/09	28	13.59	27	13.68	13.40	1	140,472	0.00%
2021/06/08	15.2	13.87	91	13.90	13.80	-75.8	139,976	-0.05%
2021/06/07	28	14.01	9	13.96	14.05	19	139,939	0.01%
2021/06/04	20	14.06	15	14.12	13.95	5	139,444	0.00%
2021/06/03	62.5	14.53	61	14.53	14.35	1.5	139,140	0.00%
2021/06/02	99	14.15	129.8	14.12	14.25	-30.8	138,396	-0.02%	大賣/
2021/06/01	59.5	13.48	45	13.52	13.50	14.5	135,903	0.01%
2021/05/31	78	13.17	62	13.18	13.05	16	136,560	0.01%
2021/05/28	49	12.85	127	12.88	12.90	-78	135,947	-0.06%	大賣/
2021/05/27	44	12.66	17	12.62	12.60	27	136,190	0.02%
2021/05/26	17	12.71	30	12.78	12.70	-13	136,400	-0.01%
2021/05/25	54	12.87	18	12.97	12.85	36	136,150	0.03%
2021/05/24	17	12.48	12	12.44	12.40	5	134,742	0.00%
2021/05/21	10	12.15	11	12.19	12.20	-1	134,667	0.00%
2021/05/20	34.1	12.24	38	12.02	12.00	-3.9	134,241	0.00%
2021/05/19	30	12.29	9	12.53	12.35	21	133,823	0.02%
2021/05/18	46	12.09	29.1	12.10	12.35	17	133,720	0.01%
2021/05/17	15.3	11.53	3.1	11.47	11.35	12.2	132,863	0.01%
2021/05/14	70	12.80	341	13.00	12.60	-271	131,245	-0.21%	大賣/鉅額交易
2021/05/13	54	12.62	453	12.27	12.45	-399	128,998	-0.31%	大賣/鉅額交易
2021/05/12	966.3	13.38	714	13.51	13.00	252.3	126,478	0.20%	大買/大賣/鉅額交易
2021/05/11	345.3	14.87	523	14.90	14.20	-177.8	122,107	-0.15%	大買/大賣/鉅額交易
2021/05/10	35.1	14.96	81.3	14.71	15.05	-46.2	119,270	-0.04%
2021/05/07	116.3	14.19	93	14.35	14.35	23.3	117,221	0.02%	大買/
2021/05/06	258	15.18	151	15.23	14.95	107	113,225	0.09%	大買/大賣/鉅額交易
2021/05/05	124	15.00	380.3	15.09	15.10	-256.3	110,948	-0.23%	大買/大賣/鉅額交易
2021/05/04	532.3	16.16	303.5	15.83	14.95	228.8	108,350	0.21%	大買/大賣/鉅額交易
2021/05/03	203.5	16.66	504	16.36	16.50	-300.5	101,146	-0.30%	大買/大賣/鉅額交易
2021/04/29	559	16.09	70.1	16.22	15.90	489	96,052	0.51%	大買/鉅額交易
2021/04/28	398	15.74	836.1	15.90	16.10	-438.1	92,313	-0.47%	大買/大賣/鉅額交易
2021/04/27	52	15.17	26	15.17	15.10	26	88,679	0.03%
2021/04/26	35	14.74	71	14.82	14.70	-36	86,487	-0.04%
2021/04/23	551	15.05	200	14.76	14.65	351	85,418	0.41%	大買/大賣/鉅額交易
2021/04/22	556.2	15.60	295.4	15.95	15.00	260.9	83,371	0.31%	大買/大賣/鉅額交易
2021/04/21	66	14.80	64.7	14.51	14.95	1.3	76,875	0.00%
2021/04/20	127.1	14.67	112	14.66	14.60	15.1	74,247	0.02%	大買/大賣/
2021/04/19	129.5	14.48	168.2	14.43	14.65	-38.7	70,976	-0.05%	大買/大賣/
2021/04/16	186	13.32	110	13.19	13.35	76	65,331	0.12%	大買/大賣/
2021/04/15	160	12.93	140.3	13.03	13.20	19.7	62,487	0.03%	大買/大賣/
2021/04/14	283.3	12.22	54	12.07	12.25	229.3	57,771	0.40%	大買/鉅額交易
2021/04/13	127.1	12.78	152	12.70	12.20	-24.9	57,616	-0.04%	大買/大賣/
2021/04/12	101.8	12.36	52.1	12.21	12.50	49.7	56,101	0.09%	大買/
2021/04/09	93	11.80	106	11.82	11.70	-13	52,783	-0.02%	大賣/
2021/04/08	35	11.35	91	11.39	11.35	-56	50,909	-0.11%
2021/04/07	15	11.24	91	11.25	11.30	-76	51,693	-0.15%
2021/04/06	3	11.05	5	10.99	10.95	-2	53,314	0.00%
2021/04/01	27	10.90	1	10.90	10.90	26	54,436	0.05%
2021/03/31	46	10.86	6	10.87	10.95	40	58,530	0.07%
2021/03/30	25	10.97	2.1	11.00	11.00	22.9	63,731	0.04%
2021/03/29	3	11.03	37.3	11.04	11.05	-34.3	68,689	-0.05%
2021/03/26	1	10.80	4	10.76	10.75	-3	72,176	0.00%
2021/03/25	6	10.68	0	0.00	10.65	6	72,990	0.01%
2021/03/24	2	10.65	79	10.64	10.65	-77	72,958	-0.11%
2021/03/23	5.5	10.79	1	10.90	10.75	4.5	72,837	0.01%
2021/03/22	9	10.83	45	10.56	10.95	-36	72,731	-0.05%
2021/03/19	32	10.64	30	10.65	10.65	2	73,025	0.00%
2021/03/18	26	10.86	12	10.90	10.85	14	73,658	0.02%
2021/03/17	14	10.90	81.1	10.95	10.90	-67.1	73,765	-0.09%
2021/03/16	9	10.99	6	10.94	10.90	3	73,891	0.00%
2021/03/15	5	11.24	12	11.17	11.10	-7	73,590	-0.01%
2021/03/12	6	11.03	8	11.00	11.05	-2	73,243	0.00%
2021/03/11	11	11.07	0	0.00	11.05	11	72,994	0.02%
2021/03/10	13	11.17	25	11.06	11.05	-12	72,725	-0.02%
2021/03/09	42	11.25	14	11.34	11.20	28	72,940	0.04%
2021/03/08	22.4	11.34	110	11.34	11.20	-87.6	73,169	-0.12%	大賣/
2021/03/05	103	11.04	2	11.00	10.90	101	71,716	0.14%	大買/鉅額交易
2021/03/04	157	11.34	131.4	11.42	11.15	25.6	71,409	0.04%	大買/大賣/
2021/03/03	2	10.95	6	10.96	10.95	-4	68,940	-0.01%
2021/03/02	16	10.76	14	10.86	10.65	2	68,358	0.00%
2021/02/26	12	10.67	23	10.68	10.75	-11	67,821	-0.02%
2021/02/25	0	0.00	5	10.80	10.90	-5	67,304	-0.01%
2021/02/24	42	10.70	12	10.78	10.70	30	66,912	0.04%
2021/02/23	27.4	10.91	30	11.03	10.95	-2.6	66,149	0.00%
2021/02/22	11	10.63	120	10.60	10.60	-109	64,849	-0.17%	大賣/鉅額交易
2021/02/19	128	10.32	20	10.39	10.40	108	64,323	0.17%	大買/鉅額交易
2021/02/18	54	10.41	19	10.48	10.30	35	63,998	0.05%
2021/02/17	34	10.12	20	10.10	10.40	14	63,123	0.02%
2021/02/05	5	9.42	0	0.00	9.49	5	61,731	0.01%
2021/02/04	27	9.41	5	9.46	9.42	22	62,055	0.04%
2021/02/03	13	9.51	10	9.47	9.47	3	63,272	0.00%
2021/02/02	8	9.47	14	9.49	9.50	-6	63,720	-0.01%
2021/02/01	15	9.12	439	9.20	9.35	-424	63,576	-0.67%	大賣/鉅額交易
2021/01/29	29	9.36	45	9.34	9.26	-16	63,254	-0.03%
2021/01/28	9	9.45	0	0.00	9.41	9	63,039	0.01%
2021/01/27	2	9.63	16	9.60	9.59	-14	63,097	-0.02%
2021/01/26	2	9.68	1	9.63	9.67	1	63,084	0.00%
2021/01/25	2	9.72	15	9.73	9.76	-13	62,719	-0.02%
2021/01/22	25	9.45	1	9.43	9.55	24	62,515	0.04%
2021/01/21	0.5	9.88	4	9.76	9.60	-3.5	62,163	-0.01%
2021/01/20	8.5	9.80	76	9.91	9.68	-67.5	61,851	-0.11%
2021/01/19	75	10.18	1	10.20	10.10	74	61,246	0.12%
2021/01/18	4	10.11	8	9.89	10.15	-4	61,567	-0.01%
2021/01/15	61	10.15	63	10.16	10.10	-2	61,044	0.00%
2021/01/14	0	0.00	11	10.49	10.50	-11	60,263	-0.02%
2021/01/13	6	10.60	6	10.64	10.60	0	59,892	0.00%
2021/01/12	46	10.45	30	10.43	10.35	16	59,115	0.03%
2021/01/11	16	11.04	11	10.98	10.85	5	57,969	0.01%
2021/01/08	47.9	10.97	6	11.02	10.90	41.9	57,432	0.07%
2021/01/07	19	11.33	69	11.35	11.30	-50	56,509	-0.09%
2021/01/06	53	11.29	24	11.15	11.05	29	55,457	0.05%
2021/01/05	62	11.88	34	11.79	11.60	28	53,284	0.05%
2021/01/04	150	11.56	2	11.55	11.55	148	51,270	0.29%	大買/鉅額交易
2020/12/31	12	11.65	22.2	11.65	11.65	-10.2	50,586	-0.02%
2020/12/30	155	11.65	128.1	11.65	11.45	27	49,068	0.05%	大買/大賣/
2020/12/29	388	11.81	24	11.80	11.65	364	47,400	0.77%	大買/鉅額交易
2020/12/28	26	11.50	57	11.51	11.50	-31	44,089	-0.07%
2020/12/25	85	11.60	115	11.59	11.55	-30	42,388	-0.07%	大賣/
2020/12/24	162.7	11.12	157	11.06	11.40	5.7	38,064	0.01%	大買/大賣/
2020/12/23	434	10.59	158	10.48	10.60	276	32,437	0.85%	大買/大賣/鉅額交易
2020/12/22	167	10.25	515.9	10.46	10.15	-348.9	27,333	-1.28%	大買/大賣/鉅額交易
2020/12/21	27	9.60	21	9.63	9.69	6	23,231	0.03%
2020/12/18	5	9.35	12	9.35	9.33	-7	22,392	-0.03%
2020/12/17	6	9.39	0	0.00	9.39	6	22,497	0.03%
2020/12/16	6	9.45	1	9.46	9.43	5	22,667	0.02%
2020/12/15	10	9.47	4	9.44	9.39	6	23,854	0.03%
2020/12/14	27	9.44	95	9.56	9.61	-68	23,586	-0.29%
2020/12/11	2	9.33	2	9.20	9.20	0	22,660	0.00%
2020/12/10	35	9.27	20	9.33	9.21	15	22,428	0.07%
2020/12/09	3	9.16	3	9.14	9.14	0	22,213	0.00%
2020/12/08	16	9.15	47	9.15	9.11	-31	22,827	-0.14%
2020/12/07	10	9.15	102	9.20	9.19	-92	23,095	-0.40%	大賣/
2020/12/04	21	9.23	13	9.27	9.24	8	23,058	0.03%
2020/12/03	27	9.38	41.6	9.51	9.29	-14.6	23,212	-0.06%
2020/12/02	40	9.35	61.8	9.32	9.39	-21.8	23,654	-0.09%
2020/12/01	63	9.16	102	9.11	9.15	-39	22,890	-0.17%	大賣/
2020/11/30	52	9.16	11	9.15	9.10	41	22,989	0.18%
2020/11/27	0.1	8.97	10	9.02	9.02	-9.9	22,365	-0.04%
2020/11/26	76	9.02	1	9.00	8.98	75	22,362	0.34%
2020/11/25	45	8.97	13.3	8.98	8.97	31.8	22,468	0.14%
2020/11/24	16	8.85	6	8.87	8.78	10	22,359	0.04%
2020/11/20	2	8.69	0	0.00	8.67	2	22,177	0.01%
2020/11/19	5	8.77	1	8.77	8.76	4	22,110	0.02%
2020/11/18	10	8.69	1	8.72	8.71	9	22,159	0.04%
2020/11/16	10	8.77	0	0.00	8.76	10	22,955	0.04%
2020/11/13	68	8.97	2.4	8.98	8.95	65.7	23,032	0.29%
2020/11/12	51	9.02	60	9.05	8.96	-9.1	23,549	-0.04%
2020/11/11	5	9.11	62	9.17	9.18	-57	25,285	-0.23%
2020/11/10	15	8.95	7	8.92	8.95	8	24,194	0.03%
2020/11/09	0	0.00	15	8.79	8.80	-15	23,805	-0.06%
2020/11/06	0	0.00	2	8.78	8.74	-2	23,979	-0.01%
2020/11/05	28	8.74	5	8.76	8.74	23	25,227	0.09%
2020/11/04	6	8.81	7	8.82	8.77	-1	25,719	0.00%
2020/11/03	2	8.70	15	8.74	8.73	-13	25,745	-0.05%
2020/10/30	11	8.56	0	0.00	8.55	11	25,878	0.04%
2020/10/29	0	0.00	5	8.63	8.68	-5	26,004	-0.02%
2020/10/27	2	8.72	24.1	8.78	8.72	-22.1	26,282	-0.08%
2020/10/26	38	8.68	34	8.71	8.68	4	25,823	0.02%
2020/10/23	10	8.44	70	8.43	8.44	-60	25,374	-0.24%
2020/10/21	0	0.00	5	8.35	8.33	-5	25,621	-0.02%
2020/10/20	0	0.00	1	8.29	8.31	-1	25,669	0.00%
2020/10/19	16	8.29	0	0.00	8.31	16	25,680	0.06%
2020/10/16	10	8.35	0	0.00	8.33	10	25,636	0.04%
2020/10/15	15	8.34	0	0.00	8.35	15	25,607	0.06%
2020/10/13	25	8.35	5	8.35	8.33	20	25,577	0.08%
2020/10/12	13	8.35	0	0.00	8.34	13	25,564	0.05%
2020/10/08	25	8.46	2	8.55	8.47	23	25,478	0.09%
2020/10/06	5	8.47	4	8.45	8.51	1	25,470	0.00%
2020/10/05	2	8.37	0	0.00	8.38	2	25,565	0.01%
2020/09/28	2	8.42	0.1	8.39	8.38	2	25,794	0.01%
2020/09/25	6	8.36	0	0.00	8.30	6	25,934	0.02%
2020/09/24	51	8.38	0	0.00	8.39	51	25,815	0.20%
2020/09/23	22	8.60	1	8.77	8.57	21	25,511	0.08%
2020/09/22	16	8.72	11	8.74	8.70	5	25,303	0.02%
2020/09/21	16	8.92	0	0.00	8.88	16	25,042	0.06%
2020/09/18	39	9.17	35	9.15	8.97	4	24,813	0.02%
2020/09/17	11	8.96	10	9.00	8.91	1	23,636	0.00%
2020/09/16	11	8.83	8	8.85	8.76	3	23,298	0.01%
2020/09/15	0	0.00	90	8.90	8.85	-90	23,302	-0.39%
2020/09/14	15	8.89	13	8.85	8.82	2	23,265	0.01%
2020/09/11	80	9.07	25	9.12	8.84	55	23,051	0.24%
2020/09/10	22	9.01	4	8.96	8.98	18	22,310	0.08%
2020/09/09	9	8.82	6.2	8.88	8.87	2.8	21,881	0.01%
2020/09/08	1	8.83	6	8.80	8.79	-5	21,684	-0.02%
2020/09/07	15	8.97	51	9.01	8.94	-36	21,377	-0.17%
2020/09/04	3	8.63	42	8.64	8.72	-39	20,383	-0.19%
2020/09/03	7	8.69	38	8.63	8.70	-31	20,228	-0.15%
2020/09/02	5	8.52	0	0.00	8.50	5	19,923	0.03%
2020/09/01	2	8.57	5	8.53	8.55	-3	20,305	-0.01%
2020/08/31	7	8.70	3	8.65	8.62	4	20,351	0.02%
2020/08/28	17	8.55	15	8.54	8.54	2	20,174	0.01%
2020/08/27	7	8.40	0	0.00	8.39	7	20,130	0.03%
2020/08/26	10	8.40	0	0.00	8.42	10	19,980	0.05%
2020/08/25	0	0.00	1	8.42	8.36	-1	19,936	-0.01%
2020/08/24	16	8.29	0	0.00	8.27	16	19,790	0.08%
2020/08/21	32	8.36	18	8.38	8.38	14	19,698	0.07%
2020/08/20	20	8.33	5	8.64	8.21	15	19,576	0.08%
2020/08/19	11	8.88	26	8.83	8.70	-15	18,466	-0.08%
2020/08/18	49	8.94	2	9.00	8.81	47	17,921	0.26%
2020/08/17	19	8.82	98	8.88	9.11	-79	17,250	-0.46%
2020/08/14	19	8.44	20.2	8.43	8.46	-1.2	15,097	-0.01%
2020/08/13	6	8.29	0	0.00	8.26	6	15,053	0.04%
2020/08/12	6	8.36	6	8.39	8.34	0	15,451	0.00%
2020/08/11	80	8.63	11	8.57	8.51	69	15,357	0.45%
2020/08/10	2	8.55	5	8.45	8.60	-3	14,256	-0.02%
2020/08/07	0	0.00	4	8.43	8.40	-4	13,828	-0.03%
2020/08/06	0	0.00	1	8.45	8.45	-1	13,647	-0.01%
2020/08/05	1	8.40	28	8.41	8.41	-27	13,690	-0.20%
2020/08/04	1	8.38	0	0.00	8.43	1	14,177	0.01%
2020/08/03	28	8.34	22.2	8.37	8.38	5.8	14,090	0.04%
2020/07/31	5	8.11	5	8.14	8.08	0	13,575	0.00%
2020/07/30	5	8.05	1	8.05	8.06	4	13,891	0.03%
2020/07/28	4	8.03	0	0.00	7.80	4	14,066	0.03%
2020/07/27	9	8.05	0	0.00	8.04	9	14,235	0.06%
2020/07/24	0	0.00	3	8.23	8.18	-3	14,352	-0.02%
2020/07/21	0	0.00	5	8.21	8.21	-5	14,653	-0.03%
2020/07/17	0	0.00	1	8.35	8.22	-1	14,766	-0.01%
2020/07/16	0	0.00	13	8.25	8.25	-13	14,885	-0.09%
2020/07/15	2	8.20	10	8.20	8.20	-8	14,912	-0.05%
2020/07/13	0.1	8.20	0	0.00	8.21	0.1	15,124	0.00%
2020/07/10	4	8.18	16	8.20	8.16	-12	15,252	-0.08%
2020/07/09	6	8.37	0	0.00	8.32	6	15,267	0.04%
2020/07/07	8	8.39	0	0.00	8.39	8	15,564	0.05%
2020/07/06	0	0.00	2	8.34	8.42	-2	15,795	-0.01%
2020/07/03	1	8.34	4	8.30	8.30	-3	15,721	-0.02%
2020/07/02	2	8.30	2	8.31	8.33	0	15,782	0.00%
2020/07/01	0	0.00	10.5	8.30	8.30	-10.5	15,905	-0.07%
2020/06/30	3	8.30	0	0.00	8.28	3	15,963	0.02%
2020/06/29	2	8.28	0	0.00	8.30	2	16,160	0.01%
2020/06/24	3	8.40	3	8.35	8.39	0	16,215	0.00%
2020/06/23	0	0.00	5	8.28	8.32	-5	16,121	-0.03%
2020/06/22	1	8.33	4	8.34	8.36	-3	16,193	-0.02%
2020/06/19	1	8.34	2	8.37	8.36	-1	16,351	-0.01%
2020/06/18	1	8.33	0	0.00	8.34	1	16,436	0.01%
2020/06/16	0	0.00	1	8.32	8.37	-1	16,651	-0.01%
2020/06/15	2	8.22	0	0.00	8.18	2	17,081	0.01%
2020/06/12	4	8.18	50	8.22	8.25	-46	17,284	-0.27%
2020/06/11	1	8.34	3	8.46	8.35	-2	17,374	-0.01%
2020/06/08	5	8.65	20	8.72	8.70	-15	17,949	-0.08%
2020/06/05	3	8.50	5	8.48	8.51	-2	17,551	-0.01%
2020/06/04	2	8.47	0	0.00	8.42	2	17,621	0.01%
2020/06/03	0	0.00	35	8.43	8.44	-35	17,802	-0.20%
2020/06/02	24	8.31	0	0.00	8.28	24	17,509	0.14%
2020/06/01	5	8.32	0	0.00	8.30	5	17,596	0.03%
2020/05/29	3	8.28	2	8.26	8.27	1	17,583	0.01%
2020/05/27	3	8.30	1	8.32	8.31	2	17,874	0.01%
2020/05/26	0	0.00	10	8.40	8.34	-10	17,961	-0.06%
2020/05/25	5	8.37	2	8.34	8.31	3	17,946	0.02%
2020/05/22	1	8.33	0	0.00	8.30	1	17,957	0.01%
2020/05/20	2	8.45	3	8.41	8.39	-1	17,777	-0.01%
2020/05/19	3.8	8.40	15	8.46	8.42	-11.2	17,668	-0.06%
2020/05/18	1	8.24	2	8.25	8.18	-1	17,277	-0.01%
2020/05/15	13	8.15	50	8.15	8.09	-37	17,191	-0.22%
2020/05/14	32	8.18	9	8.29	8.18	23	17,156	0.13%
2020/05/13	1	8.33	0	0.00	8.34	1	17,147	0.01%
2020/05/12	11	8.46	5	8.50	8.42	6	17,239	0.03%
2020/05/11	14	8.59	28.1	8.60	8.60	-14.1	17,078	-0.08%
2020/05/08	14	8.16	72	8.16	8.17	-58	16,551	-0.35%
2020/05/07	10	8.18	12	8.13	8.11	-2	16,464	-0.01%
2020/05/06	16	8.09	16	8.10	8.15	0	16,520	0.00%
2020/05/05	1	7.97	100	7.99	7.96	-99	16,582	-0.60%
2020/05/04	64	7.91	12	7.93	7.90	52	16,666	0.31%
2020/04/30	28	8.06	4	8.09	8.09	24	16,729	0.14%
2020/04/29	0	0.00	2	7.83	7.85	-2	16,834	-0.01%
2020/04/28	13	7.79	0	0.00	7.71	13	17,134	0.08%
2020/04/27	24	7.70	10	7.77	7.77	14	18,175	0.08%
2020/04/23	11	7.48	1	7.48	7.54	10	20,677	0.05%
2020/04/21	2	7.37	2	7.53	7.30	0	21,301	0.00%
2020/04/17	7	7.72	1	7.65	7.65	6	21,656	0.03%
2020/04/16	15	7.70	1	7.69	7.68	14	21,736	0.06%
2020/04/15	0	0.00	4	7.86	7.81	-4	21,783	-0.02%
2020/04/14	0	0.00	7	7.75	7.80	-7	21,841	-0.03%
2020/04/13	1	7.77	1	7.72	7.71	0	22,321	0.00%
2020/04/10	9	7.79	2	7.76	7.84	7	22,913	0.03%
2020/04/09	0	0.00	2	7.75	7.64	-2	22,935	-0.01%
2020/04/08	1	7.44	0	0.00	7.41	1	22,830	0.00%
2020/04/07	0	0.00	18	7.38	7.37	-18	22,885	-0.08%
2020/04/06	4	7.34	0	0.00	7.35	4	22,845	0.02%
2020/04/01	1	7.30	1	7.30	7.31	0	22,874	0.00%
2020/03/31	1	7.26	0	0.00	7.33	1	23,024	0.00%
2020/03/30	0	0.00	102	7.00	7.14	-102	23,084	-0.44%	大賣/鉅額交易
2020/03/27	2	7.19	69	7.19	7.18	-67	23,876	-0.28%
2020/03/26	0	0.00	3.4	7.13	7.09	-3.4	23,856	-0.01%
2020/03/25	71	7.13	5	7.09	7.08	66	23,845	0.28%
2020/03/24	1.2	6.89	45	6.87	6.81	-43.8	23,703	-0.18%
2020/03/23	1	6.71	9	6.70	6.65	-8	23,576	-0.03%
2020/03/20	115	6.84	0	0.00	6.82	115	23,536	0.49%	大買/鉅額交易
2020/03/19	2	6.40	23	6.39	6.46	-21	23,427	-0.09%
2020/03/18	31	6.98	11	7.01	6.82	20	22,886	0.09%
2020/03/17	0	0.00	10	6.86	6.83	-10	22,581	-0.04%
2020/03/16	33	6.90	3	6.95	6.92	30	22,358	0.13%
2020/03/13	11	6.71	0	0.00	7.05	11	22,146	0.05%
2020/03/12	54	7.46	63	7.68	7.25	-9	21,687	-0.04%
2020/03/11	6	7.89	0	0.00	7.83	6	21,298	0.03%
2020/03/10	18	7.78	0	0.00	7.86	18	21,206	0.08%
2020/03/09	62	8.01	0	0.00	7.98	62	20,903	0.30%
2020/03/06	7	8.20	0	0.00	8.21	7	20,543	0.03%
2020/03/05	4	8.27	0	0.00	8.27	4	20,549	0.02%
2020/03/03	5	8.21	0	0.00	8.20	5	20,480	0.02%
2020/03/02	33	8.17	4	8.17	8.11	29	20,363	0.14%
2020/02/27	1	8.04	4	8.07	8.10	-3	20,214	-0.01%
2020/02/26	0	0.00	2	8.13	8.13	-2	20,053	-0.01%
2020/02/25	0	0.00	14	8.14	8.14	-14	20,123	-0.07%
2020/02/24	2	8.21	0	0.00	8.19	2	20,112	0.01%
2020/02/21	0	0.00	6	8.23	8.23	-6	20,141	-0.03%
2020/02/20	0	0.00	2	8.21	8.21	-2	20,162	-0.01%
2020/02/19	32	8.28	10	8.21	8.26	22	20,094	0.11%
2020/02/17	4	8.16	17	8.12	8.09	-13	19,923	-0.07%
2020/02/14	5	8.20	0	0.00	8.19	5	19,764	0.03%
2020/02/13	20	8.28	0	0.00	8.22	20	19,649	0.10%
2020/02/12	27	8.23	11	8.21	8.24	16	19,534	0.08%
2020/02/11	52	8.23	55	8.23	8.25	-3	19,437	-0.02%
2020/02/10	2	8.14	0	0.00	8.18	2	19,359	0.01%
2020/02/07	2	8.36	27	8.30	8.28	-25	19,305	-0.13%
2020/02/06	6	8.48	10	8.45	8.49	-4	19,364	-0.02%
2020/02/05	6	8.22	1	8.22	8.18	5	19,095	0.03%
2020/02/04	10	8.13	1	8.14	8.14	9	18,882	0.05%
2020/02/03	60	7.66	44	7.70	7.93	16	18,637	0.09%
2020/01/31	29	8.16	58.5	8.14	8.10	-29.5	18,106	-0.16%
2020/01/30	75	8.22	17	8.31	8.06	58	17,599	0.33%
2020/01/20	63	8.93	8	8.97	8.92	55	16,445	0.33%
2020/01/17	57	8.91	23	8.97	8.88	34	15,190	0.22%
2020/01/16	10	9.01	0	0.00	9.01	10	13,718	0.07%
2020/01/15	15	9.11	1	9.14	9.10	14	13,125	0.11%
2020/01/14	15	9.16	4	9.14	9.15	11	12,999	0.08%
2020/01/13	7	9.14	0	0.00	9.11	7	12,889	0.05%
2020/01/10	11	9.14	11	9.15	9.20	0	12,590	0.00%
2020/01/09	4	9.22	0	0.00	9.19	4	12,409	0.03%
2020/01/08	40	9.18	2	9.15	9.17	38	12,394	0.31%
2020/01/07	32	9.24	7	9.26	9.24	25	12,232	0.20%
2020/01/06	29	9.60	7	9.56	9.36	22	11,817	0.19%
2020/01/03	18	9.74	0	0.00	9.70	18	11,116	0.16%
2020/01/02	12	9.75	2	9.76	9.74	10	10,782	0.09%
2019/12/31	8	9.82	10	9.81	9.80	-2	10,592	-0.02%
2019/12/30	12	9.98	2	9.95	9.93	10	10,379	0.10%
2019/12/27	5.8	9.97	2	9.98	10.00	3.8	10,262	0.04%
2019/12/26	13	10.00	3	10.05	9.98	10	10,099	0.10%
2019/12/25	25	10.11	2	10.10	10.15	23	9,876	0.23%
2019/12/24	31	10.06	32	10.05	10.05	-1	9,898	-0.01%
2019/12/23	0	0.00	5	9.64	9.64	-5	9,479	-0.05%
2019/12/20	24	9.76	0	0.00	9.71	24	9,355	0.26%
2019/12/19	2	9.83	3.3	9.81	9.80	-1.3	9,211	-0.01%
2019/12/18	2.6	9.75	0	0.00	9.74	2.6	9,101	0.03%
2019/12/17	10	9.76	5	9.74	9.75	5	9,161	0.05%
2019/12/16	10	9.74	0	0.00	9.72	10	9,223	0.11%
2019/12/12	1	9.64	0	0.00	9.65	1	9,544	0.01%
2019/12/10	0	0.00	5	9.61	9.62	-5	10,881	-0.05%
2019/12/09	1	9.60	0	0.00	9.60	1	10,906	0.01%
2019/12/06	8	9.70	0.6	9.72	9.68	7.5	10,779	0.07%
2019/12/04	2	9.60	0	0.00	9.60	2	10,792	0.02%
2019/12/03	3	9.65	0	0.00	9.66	3	10,799	0.03%
2019/11/29	3	9.74	5	9.66	9.77	-2	10,769	-0.02%
2019/11/28	10	9.78	0	0.00	9.75	10	10,703	0.09%
2019/11/27	10	9.72	0	0.00	9.73	10	10,760	0.09%
2019/11/26	10	9.65	0	0.00	9.61	10	10,693	0.09%
2019/11/25	2	9.72	0	0.00	9.73	2	10,631	0.02%
2019/11/22	16	9.75	16	9.70	9.75	0	10,686	0.00%
2019/11/21	7	9.54	2	9.53	9.51	5	10,587	0.05%
2019/11/20	1	9.59	30	9.59	9.60	-29	10,502	-0.28%
2019/11/19	7	9.68	3	9.69	9.67	4	10,438	0.04%
2019/11/18	14	9.71	0.1	9.73	9.72	13.9	10,418	0.13%
2019/11/15	9	9.78	1	9.77	9.77	8	10,678	0.07%
2019/11/14	19	9.82	10	9.82	9.81	9	10,693	0.08%
2019/11/13	4	9.90	0	0.00	9.89	4	10,734	0.04%
2019/11/12	12	9.96	4	9.99	9.97	8	10,881	0.07%
2019/11/11	2	10.00	0	0.00	9.97	2	10,910	0.02%
2019/11/08	2	10.10	0	0.00	10.10	2	10,961	0.02%
2019/11/05	12	10.29	1.3	10.20	10.20	10.8	11,084	0.10%
2019/11/04	19	10.30	19	10.34	10.25	0	10,974	0.00%
2019/11/01	0.5	10.20	0	0.00	10.20	0.5	11,084	0.00%
2019/10/30	5.9	10.12	0	0.00	10.25	5.9	11,255	0.05%
2019/10/29	5	10.15	0	0.00	10.15	5	11,259	0.04%
2019/10/28	2	10.20	1	10.25	10.20	1	11,265	0.01%
2019/10/25	17	10.43	7.1	10.45	10.35	10	11,202	0.09%
2019/10/24	0	0.00	1	10.40	10.40	-1	11,145	-0.01%
2019/10/23	2	10.35	0	0.00	10.30	2	11,158	0.02%
2019/10/22	5	10.45	5	10.50	10.45	0	11,105	0.00%
2019/10/21	44	10.50	24	10.49	10.50	20	11,061	0.18%
2019/10/18	13	10.35	7	10.40	10.30	6	10,901	0.06%
2019/10/17	2	10.35	2	10.35	10.40	0	11,490	0.00%
2019/10/16	7	10.30	9	10.24	10.30	-2	11,447	-0.02%
2019/10/15	9	10.15	0	0.00	10.10	9	11,336	0.08%
2019/10/14	9	10.12	15	10.13	10.10	-6	11,268	-0.05%
2019/10/09	19	10.13	17	10.17	10.05	2	11,153	0.02%
2019/10/08	5	10.15	5	10.20	10.10	0	11,123	0.00%
2019/10/07	21	10.12	18	10.13	10.15	3	11,367	0.03%
2019/10/04	1	10.00	0	0.00	10.05	1	11,315	0.01%
2019/10/03	0	0.00	5	10.00	10.00	-5	11,322	-0.04%
2019/10/02	2	9.98	0	0.00	9.99	2	11,321	0.02%
2019/09/27	14	10.08	17	10.07	9.99	-3	11,310	-0.03%
2019/09/26	51	10.61	28	10.56	10.30	23	11,096	0.21%
2019/09/25	2	10.45	0	0.00	10.50	2	10,737	0.02%
2019/09/24	2	10.50	11	10.55	10.50	-9	10,886	-0.08%
2019/09/23	0	0.00	1	10.65	10.60	-1	11,086	-0.01%
2019/09/20	17.9	10.60	15	10.60	10.65	2.9	11,480	0.03%
2019/09/19	5	10.50	5	10.55	10.50	0	11,909	0.00%
2019/09/18	28	10.62	1.2	10.60	10.60	26.8	11,986	0.22%
2019/09/17	8	10.77	12	10.88	10.80	-4	12,026	-0.03%
2019/09/16	74	10.96	87	10.92	10.85	-13	12,051	-0.11%
2019/09/12	6	10.36	9	10.39	10.40	-3	10,900	-0.03%
2019/09/11	5	10.25	20	10.27	10.25	-15	10,887	-0.14%
2019/09/10	0	0.00	21	10.16	10.25	-21	10,905	-0.19%
2019/09/06	0	0.00	1	10.20	10.20	-1	11,007	-0.01%
2019/09/05	0	0.00	2	10.15	10.10	-2	10,966	-0.02%
2019/09/04	0	0.00	23	10.10	10.10	-23	10,962	-0.21%
2019/09/03	20.8	10.08	0	0.00	10.05	20.8	11,013	0.19%
2019/09/02	0	0.00	2	10.05	10.05	-2	10,971	-0.02%
2019/08/30	24	9.94	32	9.91	9.93	-8	11,009	-0.07%
2019/08/29	30	9.74	32	9.75	9.78	-2	11,027	-0.02%
2019/08/27	3	9.52	0	0.00	9.49	3	11,120	0.03%
2019/08/26	17	9.60	3	9.58	9.58	14	11,155	0.13%
2019/08/23	1	9.78	10	9.74	9.75	-9	11,180	-0.08%
2019/08/22	2	9.80	0	0.00	9.78	2	11,228	0.02%
2019/08/21	3	9.80	0	0.00	9.80	3	11,427	0.03%
2019/08/20	64	9.86	70	9.93	9.82	-6	11,420	-0.05%
2019/08/19	24	9.68	6	9.57	9.69	18	11,153	0.16%
2019/08/16	0	0.00	2	9.40	9.41	-2	11,073	-0.02%
2019/08/15	4	9.23	10	9.31	9.23	-6	11,016	-0.05%
2019/08/14	2	9.54	7.1	9.57	9.49	-5.1	10,888	-0.05%
2019/08/13	21	9.56	26	9.66	9.50	-5	10,840	-0.05%
2019/08/12	6	9.78	1	9.78	9.77	5	10,783	0.05%
2019/08/08	15	9.96	0	0.00	9.96	15	10,691	0.14%
2019/08/07	6	9.99	4.2	10.05	9.95	1.8	10,675	0.02%
2019/08/06	2	9.84	3.5	9.91	9.96	-1.5	10,759	-0.01%
2019/08/05	5	10.11	0	0.00	10.05	5	10,753	0.05%
2019/08/02	17	10.26	0	0.00	10.25	17	10,649	0.16%
2019/07/31	10	10.45	0.1	10.45	10.40	9.9	10,633	0.09%
2019/07/26	0	0.00	4	10.45	10.40	-4	10,826	-0.04%
2019/07/24	0	0.00	8	10.45	10.45	-8	10,863	-0.07%
2019/07/23	0	0.00	5	10.50	10.40	-5	10,947	-0.05%
2019/07/22	0.2	10.50	1	10.50	10.45	-0.9	11,267	-0.01%
2019/07/19	5	10.60	0	0.00	10.50	5	11,356	0.04%
2019/07/18	0	0.00	2	10.40	10.40	-2	10,792	-0.02%
2019/07/17	0	0.00	3	10.48	10.45	-3	10,772	-0.03%
2019/07/16	3	10.50	2	10.55	10.50	1	10,803	0.01%
2019/07/15	25	10.50	0	0.00	10.50	25	10,882	0.23%
2019/07/12	0	0.00	1	10.50	10.50	-1	11,015	-0.01%
2019/07/11	15	10.60	4	10.60	10.60	11	11,057	0.10%
2019/07/10	0	0.00	1	10.45	10.45	-1	10,915	-0.01%
2019/07/09	5	10.40	0	0.00	10.45	5	10,986	0.05%
2019/07/08	1	10.45	0	0.00	10.40	1	11,049	0.01%
2019/07/05	5	10.45	1	10.45	10.50	4	11,179	0.04%
2019/07/04	1	10.40	4	10.40	10.40	-3	11,329	-0.03%
2019/07/02	12	10.45	0	0.00	10.45	12	11,507	0.10%
2019/07/01	7	10.51	0	0.00	10.55	7	11,515	0.06%
2019/06/28	4	10.55	0	0.00	10.55	4	11,464	0.03%
2019/06/27	19	10.69	0	0.00	10.65	19	11,713	0.16%
2019/06/26	4	11.60	20	11.65	11.60	-16	11,554	-0.14%
2019/06/25	1	11.65	0	0.00	11.65	1	11,551	0.01%
2019/06/24	0	0.00	1	11.65	11.70	-1	11,760	-0.01%
2019/06/21	13	11.69	10	11.65	11.65	3	11,976	0.03%
2019/06/20	17	11.58	4	11.55	11.60	13	12,563	0.10%
2019/06/19	1	11.55	0	0.00	11.55	1	12,556	0.01%
2019/06/18	2	11.40	0	0.00	11.35	2	12,554	0.02%
2019/06/17	11	11.40	0	0.00	11.45	11	12,512	0.09%
2019/06/14	1	11.30	0	0.00	11.30	1	12,449	0.01%
2019/06/13	0	0.00	22	11.30	11.25	-22	12,448	-0.18%
2019/06/12	3	11.30	4	11.29	11.25	-1	12,465	-0.01%
2019/06/11	2	11.18	0	0.00	11.15	2	12,487	0.02%
2019/06/06	2	11.20	0	0.00	11.20	2	12,872	0.02%
2019/06/05	3	11.35	1	11.30	11.30	2	12,938	0.02%
2019/06/03	8	11.30	8	11.33	11.30	0	12,816	0.00%
2019/05/31	10	11.40	1	11.40	11.45	9	12,820	0.07%
2019/05/30	1.6	11.44	0	0.00	11.45	1.6	12,720	0.01%
2019/05/29	2	11.45	10	11.50	11.45	-8	12,798	-0.06%
2019/05/28	1	11.55	0	0.00	11.50	1	12,791	0.01%
2019/05/27	0	0.00	3	11.35	11.35	-3	12,660	-0.02%
2019/05/23	2	11.35	0	0.00	11.35	2	12,748	0.02%
2019/05/22	1	11.40	0	0.00	11.45	1	12,871	0.01%
2019/05/17	3	11.40	0	0.00	11.20	3	13,567	0.02%
2019/05/15	0	0.00	1	11.30	11.30	-1	13,521	-0.01%
2019/05/14	3	11.12	2	11.13	11.35	1	13,675	0.01%
2019/05/13	1	11.35	0	0.00	11.25	1	13,741	0.01%
2019/05/10	1	11.50	0	0.00	11.45	1	13,745	0.01%
2019/05/08	50	11.60	0	0.00	11.65	50	13,610	0.37%
2019/05/03	1	11.70	150	11.65	11.60	-149	13,571	-1.10%	大賣/鉅額交易
2019/04/30	1	11.60	50	11.65	11.65	-49	13,573	-0.36%
2019/04/29	4	11.55	4	11.65	11.55	0	13,602	0.00%
2019/04/26	71	11.54	40	11.50	11.50	31	13,542	0.23%
2019/04/25	150	11.65	0	0.00	11.65	150	13,216	1.13%	大買/鉅額交易
2019/04/24	30	11.80	0	0.00	11.75	30	13,092	0.23%
2019/04/23	5	11.80	1	11.75	11.80	4	13,048	0.03%
2019/04/22	1	11.85	0	0.00	11.80	1	13,081	0.01%
2019/04/19	12	11.71	18	11.72	11.75	-6	13,060	-0.05%
2019/04/18	2	11.85	10	11.60	11.55	-8	13,012	-0.06%
2019/04/16	2	11.80	1	11.85	11.90	1	12,816	0.01%
2019/04/15	4	11.80	0	0.00	11.80	4	12,754	0.03%
2019/04/12	14	11.80	0	0.00	11.75	14	12,862	0.11%
2019/04/11	6	11.88	0	0.00	11.85	6	12,904	0.05%
2019/04/10	8	11.88	2	11.85	11.95	6	12,780	0.05%
2019/04/09	4	11.85	0	0.00	11.85	4	12,811	0.03%
2019/04/08	16	11.93	18	12.00	11.90	-2	12,787	-0.02%
2019/04/03	4	11.90	8	11.95	11.90	-4	12,618	-0.03%
2019/04/02	5	11.84	50	11.80	11.75	-45	12,481	-0.36%
2019/04/01	16	11.84	8	11.82	11.80	8	12,369	0.06%
2019/03/29	6	12.19	0	0.00	12.10	6	11,875	0.05%
2019/03/28	15	12.16	24	12.15	12.20	-9	11,643	-0.08%
2019/03/27	5	11.85	1	11.85	12.00	4	11,178	0.04%
2019/03/26	0	0.00	8	11.79	11.75	-8	10,816	-0.07%
2019/03/25	24	11.74	34	11.67	11.75	-10	10,529	-0.09%
2019/03/22	8	11.29	13.2	11.32	11.25	-5.2	9,650	-0.05%
2019/03/21	5	11.25	5	11.35	11.35	0	9,667	0.00%
2019/03/20	3	11.22	20	11.15	11.15	-17	9,733	-0.17%
2019/03/19	2	11.20	60	11.23	11.20	-58	9,770	-0.59%
2019/03/18	7	11.21	0	0.00	11.30	7	9,784	0.07%
2019/03/15	5	11.25	4	11.20	11.20	1	9,815	0.01%
2019/03/14	1	11.20	10	11.20	11.15	-9	9,853	-0.09%
2019/03/13	66	11.35	16	11.33	11.30	50	10,090	0.50%
2019/03/12	10	11.15	0	0.00	11.30	10	10,076	0.10%
2019/03/11	2	11.00	0	0.00	11.15	2	10,121	0.02%
2019/03/08	21	10.93	0	0.00	10.90	21	10,348	0.20%
2019/03/06	1	11.00	0	0.00	10.95	1	10,985	0.01%
2019/03/05	0	11.00	0	0.00	11.00	0	11,349	0.00%
2019/03/04	0	0.00	3	11.08	11.05	-3	11,899	-0.03%
2019/02/27	5	11.00	3	10.98	10.95	2	13,393	0.01%
2019/02/22	0	0.00	5	11.10	11.10	-5	13,344	-0.04%
2019/02/21	10	11.05	0	0.00	11.20	10	13,374	0.07%
2019/02/20	5	11.15	121	11.15	11.15	-116	13,304	-0.87%	大賣/鉅額交易
2019/02/19	16	11.25	26	11.29	11.15	-10	13,294	-0.08%
2019/02/18	16	10.81	0	0.00	10.95	16	13,089	0.12%
2019/02/14	2	10.85	0	0.00	10.85	2	13,216	0.02%
2019/02/13	1	10.75	0	0.00	10.90	1	13,218	0.01%
2019/02/12	13	10.64	0	0.00	10.65	13	13,113	0.10%
2019/02/11	1	10.60	5	10.60	10.60	-4	13,051	-0.03%
2019/01/29	5	10.65	5	10.75	10.65	0	13,152	0.00%
2019/01/28	3	10.70	4	10.75	10.75	-1	13,159	-0.01%
2019/01/24	20.5	10.60	0	0.00	10.50	20.5	13,394	0.15%
2019/01/22	5	10.65	0	0.00	10.60	5	13,503	0.04%
2019/01/21	20	10.90	3	10.90	10.80	17	13,520	0.13%
2019/01/18	20	10.75	0	0.00	10.75	20	13,728	0.15%
2019/01/17	1	10.65	0	0.00	10.65	1	14,270	0.01%
2019/01/16	4	10.70	0	0.00	10.70	4	14,376	0.03%
2019/01/10	57	10.91	0	0.00	11.00	57	14,927	0.38%
2019/01/08	0	0.00	30	10.70	10.70	-30	14,980	-0.20%
2019/01/04	20	10.45	18	10.38	10.45	2	15,213	0.01%
2019/01/03	12	10.79	0	0.00	10.65	12	15,562	0.08%
2019/01/02	1	10.95	0	0.00	10.90	1	15,526	0.01%
2018/12/28	32	10.95	20	10.90	10.95	12	15,586	0.08%
2018/12/26	16	11.14	0	0.00	11.05	16	15,606	0.10%
2018/12/25	4	11.23	0	0.00	11.15	4	15,701	0.03%
2018/12/24	37	11.32	7	11.45	11.40	30	15,815	0.19%
2018/12/21	28	11.28	21	11.30	11.30	7	16,090	0.04%
2018/12/20	10	11.35	0	0.00	11.30	10	16,608	0.06%
2018/12/18	5	11.45	0	0.00	11.30	5	17,059	0.03%
2018/12/17	2	11.65	0	0.00	11.55	2	17,099	0.01%
2018/12/14	42	11.56	0	0.00	11.60	42	17,109	0.25%
2018/12/12	1	11.90	3	11.90	11.90	-2	16,952	-0.01%
2018/12/10	0	0.00	4	11.85	11.75	-4	16,897	-0.02%
2018/12/07	12	11.89	16	11.91	11.95	-4	16,920	-0.02%
2018/12/06	22	11.84	2	11.75	11.75	20	16,849	0.12%
2018/12/05	8	12.05	23	12.01	12.10	-15	16,597	-0.09%
2018/12/04	41	12.05	11	12.14	12.15	30	16,606	0.18%
2018/12/03	34	12.13	5	12.15	12.10	29	16,448	0.18%
2018/11/30	0	0.00	10	11.90	11.95	-10	16,180	-0.06%
2018/11/29	15	11.87	5	11.95	11.85	10	16,027	0.06%
2018/11/28	26	11.99	28	12.01	12.00	-2	15,802	-0.01%
2018/11/27	16	11.85	5	11.90	11.90	11	16,198	0.07%
2018/11/26	37	12.11	123	12.17	12.00	-86	15,835	-0.54%	大賣/
2018/11/23	8	11.20	9	11.23	11.20	-1	14,325	-0.01%
2018/11/21	8	11.20	5	11.25	11.20	3	14,437	0.02%
2018/11/20	4	11.25	4	11.30	11.25	0	14,461	0.00%
2018/11/16	4	11.40	4	11.45	11.30	0	14,692	0.00%
2018/11/15	28	11.36	11	11.34	11.40	17	15,227	0.11%
2018/11/14	8	11.03	27	11.10	11.00	-19	15,130	-0.13%
2018/11/13	14	10.89	2	11.10	11.15	12	15,201	0.08%
2018/11/12	22	11.25	1	11.15	11.15	21	15,263	0.14%
2018/11/09	2	11.40	0	0.00	11.30	2	15,258	0.01%
2018/11/08	2	11.65	70	11.58	11.50	-68	15,346	-0.44%
2018/11/07	3	11.50	10	11.60	11.55	-7	15,540	-0.05%
2018/11/06	80	11.33	5	11.35	11.30	75	15,717	0.48%
2018/11/05	18	11.20	0	0.00	11.20	18	15,742	0.11%
2018/11/02	1	11.25	7	11.28	11.25	-6	15,812	-0.04%
2018/10/31	2	11.30	2	11.35	11.30	0	16,082	0.00%
2018/10/29	2	11.15	0	0.00	11.10	2	16,336	0.01%
2018/10/26	30	11.07	34	11.02	11.15	-4	16,500	-0.02%
2018/10/25	25	11.12	41	11.11	10.90	-16	16,624	-0.10%
2018/10/24	6	11.75	0	0.00	11.65	6	16,833	0.04%
2018/10/23	6	11.81	1	12.05	11.75	5	16,980	0.03%
2018/10/22	2	12.05	0	0.00	12.15	2	17,275	0.01%
2018/10/19	17	11.95	83	11.65	12.00	-66	17,536	-0.38%
2018/10/18	11	12.45	1	12.35	12.35	10	17,417	0.06%
2018/10/16	1	12.70	0	0.00	12.70	1	18,763	0.01%
2018/10/15	10	12.75	0	0.00	12.75	10	18,852	0.05%
2018/10/12	32	12.61	10.2	12.95	12.90	21.8	18,899	0.12%
2018/10/11	22	12.61	102	12.80	12.55	-80	18,787	-0.43%	大賣/
2018/10/09	23	13.65	0	0.00	13.65	23	18,293	0.13%
2018/10/08	131	13.55	0	0.00	13.55	131	18,217	0.72%	大買/鉅額交易
2018/10/05	22	13.58	242	13.75	13.50	-220	18,269	-1.20%	大賣/鉅額交易
2018/10/04	6	13.85	4	13.80	13.80	2	18,044	0.01%
2018/10/02	5	14.10	0	0.00	14.10	5	17,987	0.03%
2018/10/01	4	14.03	0	0.00	14.00	4	17,916	0.02%
2018/09/28	0	0.00	5	13.85	13.95	-5	17,999	-0.03%
2018/09/27	7	14.07	41	14.05	13.95	-34	17,897	-0.19%
2018/09/25	11	13.92	21	13.86	13.70	-10	17,393	-0.06%
2018/09/21	0	0.00	4	13.65	13.65	-4	17,025	-0.02%
2018/09/20	3	13.60	0	0.00	13.45	3	16,935	0.02%
2018/09/19	1	13.50	0	0.00	13.60	1	17,239	0.01%
2018/09/14	32	13.47	6	13.51	13.55	26	17,393	0.15%
2018/09/13	0	13.45	5	13.42	13.45	-5	17,371	-0.03%
2018/09/10	9	13.15	0	0.00	13.20	9	17,817	0.05%
2018/09/05	2	13.63	6	13.61	13.55	-4	18,040	-0.02%
2018/09/04	0	0.00	1	13.45	13.50	-1	18,070	-0.01%
2018/09/03	54	13.41	35	13.38	13.35	19	18,035	0.11%
2018/08/31	20	14.33	28	14.36	14.20	-8	17,430	-0.05%
2018/08/30	1	14.15	31	14.15	14.20	-30	17,399	-0.17%
2018/08/29	10	14.15	0	0.00	14.15	10	17,514	0.06%
2018/08/28	0	0.00	10	14.40	14.25	-10	17,658	-0.06%
2018/08/27	5	14.15	1	14.15	14.20	4	17,681	0.02%
2018/08/24	12	14.00	0	0.00	14.10	12	17,750	0.07%
2018/08/23	5	14.30	0	0.00	14.30	5	17,898	0.03%
2018/08/22	21	14.36	43	14.38	14.35	-22	17,973	-0.12%
2018/08/21	3	14.05	1	14.10	14.15	2	17,643	0.01%
2018/08/20	12	14.12	14	14.10	14.00	-2	17,768	-0.01%
2018/08/17	3	14.00	0	0.00	13.95	3	17,942	0.02%
2018/08/16	2	13.75	0	0.00	13.75	2	18,338	0.01%
2018/08/15	0	0.00	1	13.85	13.75	-1	19,433	-0.01%
2018/08/14	5	13.90	6	13.78	13.95	-1	20,082	0.00%
2018/08/13	5	13.50	3	13.75	13.40	2	21,026	0.01%
2018/08/10	24	13.96	0	0.00	13.95	24	24,887	0.10%
2018/08/09	0	0.00	5	14.15	14.15	-5	26,272	-0.02%
2018/08/08	5	14.35	22	14.24	14.25	-17	26,233	-0.06%
2018/08/06	10	14.05	2	14.05	14.05	8	25,881	0.03%
2018/08/03	14	13.96	5	14.08	14.00	9	26,071	0.03%
2018/08/02	4	13.98	53	13.90	13.90	-49	25,905	-0.19%
2018/08/01	43	14.11	18	14.20	14.15	25	25,705	0.10%
2018/07/31	50	14.05	20	14.10	14.10	30	25,588	0.12%
2018/07/30	2	13.85	0	0.00	13.70	2	24,900	0.01%
2018/07/27	3	13.85	20	13.85	13.90	-17	24,803	-0.07%
2018/07/26	40	13.65	15	13.70	13.70	25	24,457	0.10%
2018/07/25	10	13.50	0	0.00	13.50	10	24,183	0.04%
2018/07/23	205	13.01	80	13.39	13.60	125	23,675	0.53%	大買/鉅額交易
2018/07/19	8	13.00	0	0.00	12.85	8	22,868	0.03%
2018/07/17	4	12.65	1	12.75	12.65	3	22,942	0.01%
2018/07/16	8	12.83	0	0.00	12.75	8	23,027	0.03%
2018/07/13	2	12.95	0	0.00	12.90	2	23,274	0.01%
2018/07/12	4	12.75	0	0.00	12.80	4	23,382	0.02%
2018/07/11	4	12.75	0	0.00	12.80	4	23,704	0.02%
2018/07/09	1	12.70	5	12.65	12.65	-4	24,741	-0.02%
2018/07/06	36	12.61	30	12.59	12.45	6	24,825	0.02%
2018/07/05	0	0.00	1	12.65	12.60	-1	24,845	0.00%
2018/07/04	4	12.60	70	12.66	12.60	-66	24,938	-0.26%
2018/07/03	51	12.70	50	12.80	12.60	1	24,933	0.00%
2018/07/02	4	12.90	0	0.00	12.85	4	24,901	0.02%
2018/06/29	50	12.90	10	13.00	13.00	40	25,090	0.16%
2018/06/28	14	13.01	14	13.07	12.85	0	25,274	0.00%
2018/06/26	3	12.65	2	12.75	12.60	1	24,983	0.00%
2018/06/25	6	12.91	0	0.00	12.85	6	24,877	0.02%
2018/06/21	10	13.00	1	13.00	12.95	9	25,038	0.04%
2018/06/20	1	12.80	60	12.85	12.85	-59	25,306	-0.23%
2018/06/19	8	13.09	0	0.00	13.00	8	25,290	0.03%
2018/06/15	12	13.32	0	0.00	13.30	12	25,222	0.05%
2018/06/14	64	13.49	18	13.61	13.50	46	25,315	0.18%
2018/06/13	3	13.45	0	0.00	13.35	3	25,044	0.01%
2018/06/12	13	13.36	0	0.00	13.30	13	25,052	0.05%
2018/06/11	17	13.45	1	13.45	13.45	16	24,972	0.06%
2018/06/08	3	13.55	7	13.59	13.45	-4	25,112	-0.02%
2018/06/07	16	13.53	20	13.60	13.50	-4	25,034	-0.02%
2018/06/06	10	13.55	68	13.65	13.55	-58	25,141	-0.23%
2018/06/05	27	13.63	3	13.67	13.50	24	25,057	0.10%
2018/06/04	11	13.66	0	0.00	13.70	11	25,053	0.04%
2018/06/01	3	13.65	0	0.00	13.60	3	25,100	0.01%
2018/05/31	11	13.65	11	13.71	13.80	0	25,265	0.00%
2018/05/30	3	13.40	1	13.45	13.45	2	25,469	0.01%
2018/05/29	5	13.80	3	13.75	13.65	2	25,597	0.01%
2018/05/28	10	13.55	2	13.60	13.55	8	26,026	0.03%
2018/05/25	16	13.74	1	13.70	13.65	15	27,923	0.05%
2018/05/24	19	13.87	23	13.99	13.85	-4	27,757	-0.01%
2018/05/23	165	14.17	155	14.21	14.10	10	27,518	0.04%	大買/大賣/
2018/05/22	76	14.11	5	14.21	14.10	71	26,408	0.27%
2018/05/21	49.4	14.53	433	14.62	14.40	-383.6	25,899	-1.48%	大賣/鉅額交易
2018/05/18	490	14.26	410	14.57	14.75	80	24,969	0.32%	大買/大賣/
2018/05/17	231	13.49	80	13.42	13.45	151	21,321	0.71%	大買/鉅額交易
2018/05/16	0	0.00	20	12.95	12.95	-20	20,107	-0.10%
2018/05/15	9	12.91	0	0.00	12.85	9	20,689	0.04%
2018/05/14	1	13.05	1	13.05	13.00	0	22,081	0.00%
2018/05/11	0	0.00	18	13.13	13.05	-18	22,326	-0.08%
2018/05/10	1	12.80	0	0.00	12.95	1	22,365	0.00%
2018/05/08	0	0.00	5	12.85	12.95	-5	23,934	-0.02%
2018/05/07	1	12.55	4	12.60	12.55	-3	24,498	-0.01%
2018/05/04	3	12.60	12	12.64	12.60	-9	25,094	-0.04%
2018/04/27	2	13.05	3	13.05	12.95	-1	26,210	0.00%
2018/04/26	0	0.00	36	13.06	13.05	-36	26,556	-0.14%
2018/04/24	1	12.95	5	12.75	12.75	-4	27,182	-0.01%
2018/04/23	7	13.07	8	12.99	12.90	-1	27,672	0.00%
2018/04/20	0	0.00	1	12.95	13.00	-1	28,240	0.00%
2018/04/19	1	13.00	50	13.00	12.95	-49	28,764	-0.17%
2018/04/18	0	0.00	1	12.95	12.85	-1	29,886	0.00%
2018/04/17	19	12.93	112	13.01	12.80	-93	30,253	-0.31%	大賣/
2018/04/16	178	13.35	69	13.27	13.20	109	31,571	0.35%	大買/鉅額交易
2018/04/13	15	12.77	107	12.85	12.85	-92	32,150	-0.29%	大賣/
2018/04/12	0	0.00	1	12.80	12.70	-1	32,601	0.00%
2018/04/11	97	12.91	4	12.90	12.90	93	32,754	0.28%
2018/04/10	4	12.60	7	12.76	12.80	-3	33,178	-0.01%
2018/04/09	0	0.00	20	12.70	12.60	-20	34,917	-0.06%
2018/04/03	12	12.70	8	12.65	12.65	4	35,076	0.01%
2018/04/02	11	12.60	7	12.74	12.85	4	35,599	0.01%
2018/03/31	12	12.48	126	12.38	12.55	-114	35,928	-0.32%	大賣/鉅額交易
2018/03/30	11	12.50	70	12.54	12.40	-59	36,992	-0.16%
2018/03/29	15	12.50	8	12.55	12.55	7	37,583	0.02%
2018/03/28	15	12.53	1	12.55	12.50	14	37,799	0.04%
2018/03/27	139	12.69	15	12.67	12.60	124	37,974	0.33%	大買/鉅額交易
2018/03/26	10	12.55	1	12.70	12.55	9	38,411	0.02%
2018/03/23	19	12.62	121	12.64	12.55	-102	38,643	-0.26%	大賣/鉅額交易
2018/03/21	22	13.11	14	13.04	12.95	8	39,054	0.02%
2018/03/20	4	12.75	4	12.90	12.95	0	39,650	0.00%
2018/03/19	5	12.93	162	12.95	12.85	-157	39,952	-0.39%	大賣/鉅額交易
2018/03/16	12	12.99	0	0.00	12.90	12	41,000	0.03%
2018/03/15	4	12.95	4	13.00	13.00	0	41,680	0.00%
2018/03/14	24	12.95	5	13.05	12.95	19	42,253	0.04%
2018/03/13	19	12.95	0	0.00	12.85	19	42,959	0.04%
2018/03/12	147	12.90	142	13.00	12.95	5	44,768	0.01%	大買/大賣/
2018/03/09	237	12.94	0	0.00	12.85	237	46,280	0.51%	大買/鉅額交易
2018/03/08	140	12.90	0	0.00	12.90	140	48,373	0.29%	大買/鉅額交易
2018/03/07	5	12.85	15	12.82	12.70	-10	49,460	-0.02%
2018/03/06	15	12.90	13	12.92	12.80	2	53,034	0.00%
2018/03/05	21	12.93	137	13.35	12.80	-116	56,286	-0.21%	大賣/鉅額交易
2018/03/02	26	13.30	0	0.00	13.35	26	58,013	0.04%
2018/03/01	157	13.10	366	13.00	13.10	-209	60,545	-0.35%	大買/大賣/鉅額交易
2018/02/27	277	13.82	37	13.52	13.45	240	60,173	0.40%	大買/鉅額交易
2018/02/26	82	14.62	0	0.00	14.60	82	58,898	0.14%
2018/02/23	0	0.00	8	14.49	14.55	-8	58,997	-0.01%
2018/02/22	23	14.22	1	14.20	14.20	22	59,179	0.04%
2018/02/21	82	14.20	5	14.32	14.30	77	59,466	0.13%
2018/02/12	12	13.91	2	14.00	13.90	10	59,421	0.02%
2018/02/09	48	13.42	88	13.55	13.85	-40	59,429	-0.07%
2018/02/08	43.1	14.30	3	14.37	14.25	40.1	59,163	0.07%
2018/02/07	111	14.32	151	14.50	14.35	-40	59,225	-0.07%	大買/大賣/
2018/02/06	30	14.12	20	14.59	13.85	10	59,733	0.02%
2018/02/05	2	14.85	2	15.10	15.10	0	61,025	0.00%
2018/02/02	6	15.46	0	0.00	15.45	6	60,847	0.01%
2018/02/01	24	15.58	2	15.55	15.50	22	60,691	0.04%
2018/01/31	3	15.10	90	14.88	15.25	-87	59,865	-0.15%
2018/01/30	103	15.17	136	15.17	15.10	-33	59,446	-0.06%	大買/大賣/
2018/01/29	30	15.46	25	15.50	15.50	5	59,258	0.01%
2018/01/26	6	15.43	0	0.00	15.45	6	58,713	0.01%
2018/01/24	82	15.47	0	0.00	15.45	82	58,102	0.14%
2018/01/23	0	0.00	5	15.55	15.50	-5	58,144	-0.01%
2018/01/22	14	15.58	50	15.57	15.70	-36	58,547	-0.06%
2018/01/19	8	15.51	5	15.60	15.55	3	58,402	0.01%
2018/01/18	3	15.67	1	15.75	15.55	2	57,928	0.00%
2018/01/17	4	15.70	37	15.75	15.65	-33	57,672	-0.06%
2018/01/16	21	15.97	0	0.00	15.95	21	57,114	0.04%
2018/01/15	4	16.13	17	16.22	16.20	-13	56,860	-0.02%
2018/01/12	12	16.18	86	16.15	16.15	-74	56,332	-0.13%
2018/01/11	25	15.90	21	16.01	15.90	4	55,148	0.01%
2018/01/10	88	16.01	140	16.03	16.15	-52	54,748	-0.09%	大賣/
2018/01/09	25	15.96	184	15.89	15.90	-159	53,388	-0.30%	大賣/鉅額交易
2018/01/08	53	15.65	114	15.69	15.65	-61	52,414	-0.12%	大賣/
2018/01/05	123	15.56	2	15.50	15.50	121	52,302	0.23%	大買/鉅額交易
2018/01/04	12	15.57	52	15.69	15.65	-40	52,143	-0.08%
2018/01/03	86	15.69	66	15.79	15.70	20	51,762	0.04%
2018/01/02	60	15.35	0	0.00	15.40	60	50,516	0.12%