中石化 (1314)-臺銀-高雄券商分點個股進出

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
11.25
漲跌
▲1.00
漲幅
+9.76%
成交量
189,020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-高雄券商分點個股進出

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-高雄券商分點個股進出
臺銀-高雄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
2024/04/29	42.3	11.01	150.1	11.13	11.25	-107.8	18,408	-0.59%	大賣/鉅額交易
2024/04/26	5	10.18	26	10.35	10.25	-21	15,353	-0.14%
2024/04/25	2	10.08	0	0.00	10.10	2	14,579	0.01%
2024/04/24	0.7	10.16	12	10.20	10.15	-11.3	14,490	-0.08%
2024/04/23	53	10.10	7	10.15	10.25	46	14,496	0.32%
2024/04/22	18	10.11	60	10.17	10.20	-42	14,206	-0.30%
2024/04/19	49.3	9.81	63.3	9.80	9.81	-14	12,432	-0.11%
2024/04/18	11	9.93	113.2	9.87	9.93	-102.2	11,877	-0.86%	大賣/鉅額交易
2024/04/17	1.1	9.60	6	9.59	9.60	-4.9	11,417	-0.04%
2024/04/16	115.1	9.48	10.4	9.46	9.41	104.6	11,430	0.92%	大買/鉅額交易
2024/04/15	5.1	9.89	2	9.90	9.66	3.1	11,320	0.03%
2024/04/12	0	0.00	120.3	9.61	9.63	-120.3	11,027	-1.09%	大賣/鉅額交易
2024/04/11	6.5	9.73	0	0.00	9.67	6.5	10,934	0.06%
2024/04/10	24	9.90	7.5	9.91	9.89	16.5	10,776	0.15%
2024/04/09	3.4	9.88	27.8	9.81	9.82	-24.4	10,542	-0.23%
2024/04/08	1.1	9.47	0	0.00	9.59	1.1	9,675	0.01%
2024/04/03	0.6	9.54	3.4	9.48	9.48	-2.8	9,565	-0.03%
2024/04/02	0.2	9.48	11.5	9.60	9.60	-11.3	9,463	-0.12%
2024/03/29	7	9.39	7.6	9.40	9.39	-0.6	9,217	-0.01%
2024/03/28	5	9.47	5	9.57	9.43	0	9,329	0.00%
2024/03/27	8	9.56	10	9.58	9.57	-2	9,510	-0.02%
2024/03/26	1.5	9.38	1	9.40	9.36	0.5	9,929	0.00%
2024/03/25	23	9.38	26	9.39	9.43	-3	9,930	-0.03%
2024/03/22	3	9.40	4	9.39	9.41	-1	9,917	-0.01%
2024/03/21	20	9.40	21	9.39	9.43	-1	9,907	-0.01%
2024/03/20	0	0.00	16.2	9.34	9.35	-16.2	9,885	-0.16%
2024/03/19	0	0.00	2	9.27	9.26	-2	9,816	-0.02%
2024/03/18	0.9	9.20	0	9.17	9.21	0.9	9,944	0.01%
2024/03/15	12	9.15	3	9.12	9.13	9	9,966	0.09%
2024/03/14	1	9.20	1	9.19	9.20	0	9,852	0.00%
2024/03/13	1	9.20	4	9.25	9.20	-3	9,771	-0.03%
2024/03/12	2	9.30	43	9.29	9.30	-41	9,745	-0.42%
2024/03/11	20.2	9.20	0	0.00	9.22	20.2	9,677	0.21%
2024/03/08	9.4	9.19	21	9.22	9.19	-11.6	9,697	-0.12%
2024/03/07	25.6	9.24	0	0.00	9.24	25.6	9,577	0.27%
2024/03/06	4	9.31	0	0.00	9.30	4	9,416	0.04%
2024/03/04	116.3	9.36	103	9.32	9.32	13.3	9,395	0.14%	大買/大賣/
2024/03/01	6.1	9.38	13	9.36	9.37	-6.9	9,331	-0.07%
2024/02/29	6	9.40	12	9.40	9.40	-6	9,272	-0.06%
2024/02/27	36	9.47	0.4	9.44	9.44	35.6	9,197	0.39%
2024/02/26	19.1	9.53	1	9.51	9.49	18.1	9,101	0.20%
2024/02/23	30	9.49	2	9.50	9.50	28	9,029	0.31%
2024/02/22	16	9.53	0	0.00	9.51	16	9,048	0.18%
2024/02/21	102.5	9.56	1	9.65	9.56	101.5	9,073	1.12%	大買/鉅額交易
2024/02/20	1	9.70	16	9.74	9.70	-15	8,995	-0.17%
2024/02/19	2.5	9.76	169	9.74	9.78	-166.5	9,038	-1.84%	大賣/鉅額交易
2024/02/16	9.2	9.56	3	9.56	9.58	6.2	8,936	0.07%
2024/02/15	4.9	9.42	2	9.40	9.44	2.9	8,880	0.03%
2024/02/05	12.1	9.40	0.2	9.39	9.39	11.9	8,913	0.13%
2024/02/02	100	9.41	1	9.42	9.41	99	8,973	1.10%
2024/02/01	1	9.47	0	0.00	9.47	1	9,356	0.01%
2024/01/31	3	9.46	0	0.00	9.43	3	9,539	0.03%
2024/01/29	0.2	9.55	0	0.00	9.57	0.2	9,692	0.00%
2024/01/26	0	0.00	11	9.57	9.52	-11	9,815	-0.11%
2024/01/25	1	9.46	0	0.00	9.46	1	9,940	0.01%
2024/01/24	36.5	9.42	0	0.00	9.44	36.5	10,344	0.35%
2024/01/23	35.2	9.42	0	0.00	9.47	35.2	10,521	0.33%
2024/01/22	1	9.31	0	0.00	9.35	1	10,610	0.01%
2024/01/19	5.1	9.27	0	0.00	9.29	5.1	10,730	0.05%
2024/01/17	25.1	9.36	3	9.28	9.25	22.1	10,910	0.20%
2024/01/16	9	9.51	0	0.00	9.49	9	10,799	0.08%
2024/01/15	4	9.67	0	0.00	9.68	4	10,742	0.04%
2024/01/12	0.7	9.77	0	0.00	9.72	0.7	10,926	0.01%
2024/01/10	11	9.72	0	0.00	9.71	11	11,693	0.09%
2024/01/09	6	9.94	3.2	9.82	9.82	2.8	12,329	0.02%
2024/01/08	10	9.93	11	9.99	10.00	-1	14,313	-0.01%
2024/01/04	6	9.89	4	9.88	9.80	2	15,357	0.01%
2024/01/02	12	9.73	0	0.00	9.73	12	15,108	0.08%
2023/12/28	0	0.00	0.4	9.78	9.77	-0.4	15,163	0.00%
2023/12/27	0	0.00	18	9.82	9.82	-18	15,132	-0.12%
2023/12/25	22.1	9.68	0	0.00	9.67	22.1	14,997	0.15%
2023/12/22	0	0.00	4	9.93	9.77	-4	14,922	-0.03%
2023/12/21	4	9.98	127	10.02	9.99	-123	14,589	-0.84%	大賣/鉅額交易
2023/12/20	0	0.00	16	9.77	9.88	-16	13,894	-0.12%
2023/12/19	7	9.71	3	9.76	9.74	4	13,813	0.03%
2023/12/15	0	0.00	8	9.83	9.84	-8	13,792	-0.06%
2023/12/14	3.1	9.77	0	0.00	9.76	3.1	13,660	0.02%
2023/12/13	0	0.00	11.4	9.75	9.80	-11.4	13,588	-0.08%
2023/12/12	18	9.64	0	0.00	9.62	18	13,548	0.13%
2023/12/11	0	0.00	1	9.66	9.66	-1	13,661	-0.01%
2023/12/08	1	9.68	0	0.00	9.68	1	13,804	0.01%
2023/12/07	26	9.68	1	9.68	9.67	25	13,857	0.18%
2023/12/06	13	9.74	0	0.00	9.73	13	13,790	0.09%
2023/12/05	33	9.75	1	9.77	9.74	32	13,759	0.23%
2023/12/04	9	9.81	0	0.00	9.81	9	13,698	0.07%
2023/11/30	1	9.81	131	9.85	9.81	-130	13,744	-0.95%	大賣/鉅額交易
2023/11/29	11	9.87	0	0.00	9.86	11	13,876	0.08%
2023/11/28	0	0.00	0.1	9.90	9.95	-0.1	13,877	0.00%
2023/11/24	1	9.87	1	9.86	9.84	0	13,856	0.00%
2023/11/21	2	9.93	1	10.00	9.93	1	13,813	0.01%
2023/11/17	0	0.00	0	10.00	10.00	0	13,724	0.00%
2023/11/16	0	0.00	30	10.00	10.00	-30	13,676	-0.22%
2023/11/13	10.1	9.67	1	9.67	9.67	9.1	13,561	0.07%
2023/11/10	0	0.00	1	9.70	9.71	-1	13,518	-0.01%
2023/11/09	10	9.74	6	9.75	9.74	4	13,439	0.03%
2023/11/08	1	10.10	0	0.00	10.05	1	13,084	0.01%
2023/11/07	0	0.00	2	10.20	10.15	-2	12,919	-0.02%
2023/11/06	0	0.00	10.1	10.25	10.25	-10.1	12,908	-0.08%
2023/11/03	9	10.27	63	10.20	10.20	-54	12,833	-0.42%
2023/11/02	8.1	10.30	0.6	10.30	10.25	7.5	12,764	0.06%
2023/11/01	5	10.25	5	10.30	10.30	0	12,708	0.00%
2023/10/31	0	0.00	56	10.15	10.15	-56	12,480	-0.45%
2023/10/30	1	10.20	0	0.00	10.25	1	13,061	0.01%
2023/10/27	0	0.00	166	10.20	10.15	-166	12,936	-1.28%	大賣/鉅額交易
2023/10/26	0	0.00	5.6	10.15	10.10	-5.6	12,949	-0.04%
2023/10/25	1	10.25	4	10.20	10.20	-3	12,880	-0.02%
2023/10/24	0	0.00	3	10.20	10.20	-3	12,889	-0.02%
2023/10/23	0	0.00	11	10.26	10.25	-11	12,677	-0.09%
2023/10/20	0	0.00	23	10.10	10.10	-23	12,584	-0.18%
2023/10/19	135	10.35	2	10.30	10.25	133	12,414	1.07%	大買/鉅額交易
2023/10/18	2	10.00	79	10.16	10.20	-77	12,125	-0.64%
2023/10/17	12	10.25	154	10.20	10.30	-142	11,590	-1.23%	大賣/鉅額交易
2023/10/16	119	10.56	14.1	10.47	10.35	104.9	10,909	0.96%	大買/鉅額交易
2023/10/13	134	10.03	192	10.00	10.05	-58	8,899	-0.65%	大買/大賣/
2023/10/12	140	9.57	33	9.60	9.60	107	7,766	1.38%	大買/鉅額交易
2023/10/11	0	0.00	1	9.38	9.34	-1	7,679	-0.01%
2023/10/05	2	9.34	0	0.00	9.32	2	7,934	0.03%
2023/10/04	4	9.30	20	9.32	9.29	-16	7,893	-0.20%
2023/10/03	14	9.41	1	9.42	9.39	13	7,908	0.16%
2023/10/02	2	9.36	0	0.00	9.36	2	8,023	0.02%
2023/09/28	10	9.36	2	9.38	9.38	8	8,154	0.10%
2023/09/27	11	9.34	0	0.00	9.31	11	8,269	0.13%
2023/09/26	0	0.00	1	9.51	9.43	-1	8,339	-0.01%
2023/09/25	1	9.53	12	9.52	9.53	-11	8,399	-0.13%
2023/09/21	10	9.53	0	0.00	9.47	10	8,459	0.12%
2023/09/20	3	9.63	0.2	9.63	9.63	2.8	8,407	0.03%
2023/09/19	0	0.00	22	9.71	9.71	-22	8,451	-0.26%
2023/09/18	1	9.70	3	9.71	9.70	-2	8,476	-0.02%
2023/09/15	10	9.73	39	9.84	9.73	-29	8,498	-0.34%
2023/09/13	5	9.68	41	9.63	9.70	-36	8,177	-0.44%
2023/09/12	1	9.57	0	0.00	9.52	1	8,094	0.01%
2023/09/11	0.8	9.46	10	9.45	9.43	-9.3	8,083	-0.11%
2023/09/08	0	0.00	3	9.49	9.49	-3	8,188	-0.04%
2023/09/07	3	9.50	0	0.00	9.46	3	8,270	0.04%
2023/09/06	16	9.61	2	9.62	9.54	14	8,304	0.17%
2023/09/05	23	9.64	1	9.68	9.63	22	8,355	0.26%
2023/09/04	0	0.00	57	9.67	9.69	-57	8,381	-0.68%
2023/09/01	1	9.55	14	9.55	9.54	-13	8,294	-0.16%
2023/08/31	10	9.48	42	9.47	9.44	-32	8,428	-0.38%
2023/08/30	5	9.33	0	0.00	9.40	5	8,685	0.06%
2023/08/29	2.3	9.30	5	9.31	9.30	-2.8	8,761	-0.03%
2023/08/28	0	0.00	2	9.34	9.33	-2	8,836	-0.02%
2023/08/25	0	0.00	8	9.31	9.28	-8	8,964	-0.09%
2023/08/24	12	9.29	12	9.25	9.27	0	8,986	0.00%
2023/08/23	5	9.22	0	0.00	9.20	5	9,099	0.05%
2023/08/22	8.2	9.23	5	9.25	9.23	3.2	9,206	0.03%
2023/08/21	1	9.24	0	0.00	9.22	1	9,238	0.01%
2023/08/18	1	9.17	141	9.27	9.28	-140	9,248	-1.51%	大賣/鉅額交易
2023/08/17	100.4	9.14	0	0.00	9.19	100.4	9,257	1.08%
2023/08/16	20	9.19	0	0.00	9.21	20	9,236	0.22%
2023/08/15	23.1	9.29	1	9.29	9.28	22.1	9,263	0.24%
2023/08/14	17	9.31	5	9.31	9.32	12	9,317	0.13%
2023/08/11	11	9.49	3	9.47	9.45	8	9,322	0.09%
2023/08/10	14	9.41	1	9.47	9.41	13	9,367	0.14%
2023/08/09	23	9.56	2.2	9.54	9.52	20.8	9,429	0.22%
2023/08/08	5	9.56	5	9.57	9.56	0	9,534	0.00%
2023/08/07	0	0.00	12	9.70	9.65	-12	9,614	-0.12%
2023/08/04	6.2	9.57	42	9.55	9.74	-35.8	9,544	-0.38%
2023/08/02	50	9.69	229	9.68	9.66	-179	9,483	-1.89%	大賣/鉅額交易
2023/08/01	4.8	9.42	1	9.44	9.42	3.8	8,810	0.04%
2023/07/31	2	9.39	21	9.46	9.39	-19	8,821	-0.22%
2023/07/28	0	0.00	0.1	9.44	9.38	-0.1	8,745	0.00%
2023/07/27	0	0.00	58	9.43	9.49	-58	8,795	-0.66%
2023/07/26	5	9.26	0	0.00	9.26	5	8,797	0.06%
2023/07/25	3.1	9.24	4	9.23	9.25	-0.9	8,820	-0.01%
2023/07/24	17	9.27	1	9.31	9.26	16	8,737	0.18%
2023/07/20	4.2	9.36	3	9.37	9.36	1.2	9,091	0.01%
2023/07/19	17	9.35	0	0.00	9.31	17	9,117	0.19%
2023/07/18	5	9.39	10	9.53	9.39	-5	9,154	-0.05%
2023/07/17	76.1	9.37	0	0.00	9.39	76.1	9,290	0.82%
2023/07/14	211	9.36	0	0.00	9.35	211	9,272	2.28%	大買/鉅額交易
2023/07/13	13.1	9.35	1	9.43	9.35	12.1	9,296	0.13%
2023/07/12	12	9.48	2	9.52	9.45	10	9,254	0.11%
2023/07/11	0.5	9.55	0	0.00	9.55	0.5	9,268	0.01%
2023/07/10	3	9.56	0	0.00	9.57	3	9,706	0.03%
2023/07/07	11.1	9.50	0	0.00	9.52	11.1	9,770	0.11%
2023/07/06	51	9.62	7	9.61	9.62	44	9,764	0.45%
2023/07/05	15	9.70	0	0.00	9.68	15	9,678	0.15%
2023/07/04	11.1	9.74	2	9.73	9.73	9.1	9,583	0.09%
2023/07/03	16	9.79	0	0.00	9.79	16	9,477	0.17%
2023/06/29	21	9.78	20	9.77	9.76	1	9,437	0.01%
2023/06/28	11.2	9.75	0	0.00	9.76	11.2	9,388	0.12%
2023/06/27	1.8	9.81	0	0.00	9.78	1.8	9,351	0.02%
2023/06/26	0	0.00	5	9.89	9.86	-5	9,304	-0.05%
2023/06/20	2	9.86	0	0.00	9.87	2	9,288	0.02%
2023/06/19	0.2	9.85	1	9.88	9.87	-0.8	9,301	-0.01%
2023/06/16	100	9.84	0	0.00	9.84	100	9,321	1.07%
2023/06/15	2	9.82	0	0.00	9.82	2	9,265	0.02%
2023/06/14	20	9.83	7	9.83	9.83	13	9,287	0.14%
2023/06/13	7	9.86	46	9.86	9.86	-39	9,379	-0.42%
2023/06/12	27	9.89	0	0.00	9.89	27	9,492	0.28%
2023/06/09	0	0.00	0.4	9.94	9.94	-0.4	9,570	0.00%
2023/06/08	0	0.00	9	9.98	9.98	-9	9,635	-0.09%
2023/06/07	1	9.99	0	0.00	9.99	1	9,656	0.01%
2023/06/06	0	0.00	35.1	10.00	9.98	-35.1	9,649	-0.36%
2023/06/05	2	9.97	2	9.92	10.00	0	9,478	0.00%
2023/06/02	11	9.78	0	0.00	9.78	11	9,215	0.12%
2023/06/01	5	9.80	0	0.00	9.78	5	9,256	0.05%
2023/05/30	11	9.71	21	9.70	9.70	-10	9,138	-0.11%
2023/05/29	7	9.74	20	9.77	9.72	-13	9,163	-0.14%
2023/05/26	37	9.76	17.5	9.80	9.75	19.5	9,068	0.22%
2023/05/25	2	9.87	0	0.00	9.86	2	9,033	0.02%
2023/05/24	0	0.00	6	9.90	9.91	-6	9,089	-0.07%
2023/05/23	0.1	9.87	11	9.85	9.85	-11	9,124	-0.12%
2023/05/22	2	9.77	0	0.00	9.77	2	9,250	0.02%
2023/05/19	11	9.79	10	9.84	9.77	1	9,235	0.01%
2023/05/18	12	9.86	2	9.86	9.84	10	9,154	0.11%
2023/05/17	0	0.00	10	9.86	9.88	-10	9,108	-0.11%
2023/05/16	0.2	9.83	2	9.88	9.87	-1.8	9,096	-0.02%
2023/05/15	0.1	9.81	0	0.00	9.81	0.1	9,072	0.00%
2023/05/12	16	9.78	6	9.76	9.71	10	9,009	0.11%
2023/05/11	16	9.78	6	9.76	9.75	10	8,916	0.11%
2023/05/10	51	9.87	1.1	9.87	9.88	49.9	8,831	0.57%
2023/05/09	19.1	9.91	1	9.93	9.86	18.1	8,853	0.20%
2023/05/08	11	9.96	0	0.00	9.95	11	8,755	0.13%
2023/05/05	21	10.00	0	0.00	10.00	21	8,697	0.24%
2023/05/04	1	10.05	1	10.05	10.00	0	8,738	0.00%
2023/05/03	0	0.00	1	10.00	10.00	-1	8,758	-0.01%
2023/05/02	2	10.03	5	10.10	10.05	-3	8,741	-0.03%
2023/04/28	5	10.11	0	0.00	10.10	5	8,671	0.06%
2023/04/27	2.3	10.15	0	0.00	10.10	2.3	8,624	0.03%
2023/04/26	0	0.00	0	10.10	10.20	0	8,629	0.00%
2023/04/25	9	10.30	0.1	10.35	10.10	8.9	8,559	0.10%
2023/04/24	25	10.16	0	0.00	10.20	25	8,208	0.30%
2023/04/21	22	10.22	1	10.20	10.15	21	8,176	0.26%
2023/04/20	0	0.00	4	10.23	10.20	-4	8,111	-0.05%
2023/04/19	2	10.15	2	10.20	10.10	0	7,895	0.00%
2023/04/18	13	10.12	3	10.12	10.10	10	7,810	0.13%
2023/04/17	6.9	10.10	0	0.00	10.10	6.9	7,763	0.09%
2023/04/14	19	10.17	0	0.00	10.15	19	7,671	0.25%
2023/04/13	3	10.17	8	10.15	10.15	-5	7,538	-0.07%
2023/04/12	11	9.99	0	0.00	10.05	11	7,072	0.16%
2023/04/11	8	9.91	15	9.99	9.98	-7	6,977	-0.10%
2023/04/10	1	9.89	1	9.88	9.92	0	6,885	0.00%
2023/04/07	1.7	9.88	0	0.00	9.86	1.7	6,858	0.03%
2023/04/06	1	9.89	0	0.00	9.86	1	6,907	0.01%
2023/03/31	1.1	9.85	0	0.00	9.85	1.1	6,890	0.02%
2023/03/30	5	9.87	7	9.87	9.87	-2	6,899	-0.03%
2023/03/29	0	0.00	0	9.97	9.91	0	6,878	0.00%
2023/03/28	6	9.93	0	0.00	9.93	6	6,987	0.09%
2023/03/27	3	9.97	5	9.93	9.92	-2	7,036	-0.03%
2023/03/24	6.2	9.98	0	0.00	9.97	6.2	7,059	0.09%
2023/03/23	1	9.98	0	0.00	9.98	1	7,094	0.01%
2023/03/22	20	10.00	0	0.00	9.99	20	7,123	0.28%
2023/03/21	6	9.98	13	10.03	9.99	-7	7,163	-0.10%
2023/03/20	30	9.99	9	10.00	10.00	21	7,139	0.29%
2023/03/17	6	9.83	2	9.90	9.88	4	7,217	0.06%
2023/03/16	38.7	9.77	1	9.83	9.71	37.7	7,200	0.52%
2023/03/15	13	9.96	0	0.00	9.91	13	7,082	0.18%
2023/03/14	14.1	9.99	0	0.00	9.98	14.1	6,966	0.20%
2023/03/13	6.1	10.02	0	0.00	10.10	6.1	6,910	0.09%
2023/03/10	5	10.10	0	0.00	10.10	5	6,826	0.07%
2023/03/09	0	0.00	11	10.21	10.25	-11	7,054	-0.16%
2023/03/08	6	10.35	1	10.35	10.35	5	7,674	0.07%
2023/03/06	1	10.35	13	10.37	10.35	-12	7,903	-0.15%
2023/03/03	0	0.00	21	10.22	10.20	-21	7,841	-0.27%
2023/03/01	10	10.18	2	10.15	10.10	8	7,802	0.10%
2023/02/24	24	10.26	0	0.00	10.20	24	7,750	0.31%
2023/02/23	4	10.40	7	10.40	10.40	-3	7,676	-0.04%
2023/02/22	20	10.30	5	10.30	10.30	15	7,618	0.20%
2023/02/21	0	0.00	4	10.35	10.35	-4	7,590	-0.05%
2023/02/20	2	10.45	16	10.41	10.45	-14	7,597	-0.18%
2023/02/17	2	10.20	11	10.29	10.30	-9	7,480	-0.12%
2023/02/16	5	10.20	0	0.00	10.20	5	7,475	0.07%
2023/02/14	2.2	10.25	0	0.00	10.20	2.2	7,551	0.03%
2023/02/13	1	10.10	0	0.00	10.15	1	7,586	0.01%
2023/02/09	1	10.25	0	0.00	10.25	1	7,552	0.01%
2023/02/08	2	10.35	0	10.30	10.35	2	7,533	0.03%
2023/02/07	5	10.30	11.3	10.34	10.35	-6.3	7,477	-0.08%
2023/02/06	0	10.25	10	10.30	10.25	-10	7,423	-0.13%
2023/02/03	0	0.00	21	10.25	10.25	-21	7,433	-0.28%
2023/02/02	0	0.00	11	10.25	10.25	-11	7,405	-0.15%
2023/02/01	10.6	10.20	1	10.20	10.20	9.6	7,353	0.13%
2023/01/31	0.1	10.05	26	10.14	10.10	-25.9	7,305	-0.35%
2023/01/30	1.2	10.04	28	10.09	10.05	-26.8	7,209	-0.37%
2023/01/17	10	9.92	2	9.92	9.94	8	7,126	0.11%
2023/01/16	1	9.91	0	0.00	9.91	1	7,146	0.01%
2023/01/13	5	9.96	0	0.00	9.92	5	7,140	0.07%
2023/01/11	0	0.00	60	10.05	10.00	-60	7,203	-0.83%
2023/01/10	2	10.05	61	10.10	10.10	-59	7,213	-0.82%
2023/01/09	0	0.00	20	10.05	10.00	-20	7,196	-0.28%
2023/01/06	11	9.96	1	9.96	9.93	10	7,196	0.14%
2023/01/04	6	9.96	3	9.96	9.93	3	7,347	0.04%
2022/12/30	3	9.87	2	9.88	9.88	1	7,422	0.01%
2022/12/29	1	9.87	5	9.85	9.87	-4	7,436	-0.05%
2022/12/28	3	9.93	0	0.00	9.90	3	7,457	0.04%
2022/12/27	3	10.00	10	10.00	10.00	-7	7,475	-0.09%
2022/12/26	1	10.00	17	10.04	10.00	-16	7,463	-0.21%
2022/12/23	5	9.89	0	0.00	9.86	5	7,460	0.07%
2022/12/22	0	0.00	17	9.96	9.96	-17	7,528	-0.23%
2022/12/21	1	9.72	0	0.00	9.72	1	7,623	0.01%
2022/12/20	9	9.83	11	9.77	9.73	-2	7,659	-0.03%
2022/12/19	0	0.00	2	9.97	9.96	-2	7,717	-0.03%
2022/12/16	2	10.05	2	10.00	10.00	0	7,685	0.00%
2022/12/14	4	10.00	0	0.00	10.05	4	7,702	0.05%
2022/12/13	0	0.00	102	10.05	10.00	-102	7,665	-1.33%	大賣/鉅額交易
2022/12/12	0	0.00	1	10.00	10.00	-1	7,622	-0.01%
2022/12/08	3	10.00	2	10.00	9.99	1	7,581	0.01%
2022/12/07	1	10.05	0	0.00	10.05	1	7,571	0.01%
2022/12/06	11	10.10	2	10.15	10.10	9	7,540	0.12%
2022/12/05	4	10.23	4	10.30	10.25	0	7,512	0.00%
2022/12/02	0	0.00	14	10.25	10.25	-14	7,473	-0.19%
2022/12/01	3	10.47	17	10.31	10.15	-14	7,517	-0.19%
2022/11/30	108	10.65	69.1	10.58	10.40	38.9	7,233	0.54%	大買/
2022/11/29	1	9.95	7	10.30	10.25	-6	6,565	-0.09%
2022/11/28	1	9.90	2	9.89	9.97	-1	6,450	-0.02%
2022/11/25	0	0.00	10	9.92	9.91	-10	6,493	-0.15%
2022/11/24	1	9.89	4	9.95	9.89	-3	6,604	-0.05%
2022/11/23	3	9.82	7	9.86	9.86	-4	6,740	-0.06%
2022/11/21	7	9.77	100	9.75	9.75	-93	7,213	-1.29%
2022/11/18	10.2	9.81	66	9.81	9.78	-55.8	9,036	-0.62%
2022/11/17	100	9.80	0	0.00	9.86	100	9,879	1.01%
2022/11/16	14	9.82	1.3	9.74	9.72	12.7	9,860	0.13%
2022/11/15	60	9.86	0	0.00	9.89	60	9,816	0.61%
2022/11/14	1	9.79	0	0.00	9.80	1	9,802	0.01%
2022/11/11	0	0.00	10	9.87	9.70	-10	9,807	-0.10%
2022/11/10	0	0.00	10	9.69	9.75	-10	9,932	-0.10%
2022/11/09	5	9.68	2	9.69	9.72	3	9,980	0.03%
2022/11/08	0	0.00	10	9.62	9.64	-10	9,939	-0.10%
2022/11/07	1	9.65	11	9.64	9.64	-10	9,933	-0.10%
2022/11/04	0	0.00	30	9.52	9.56	-30	10,020	-0.30%
2022/11/03	7	9.48	30	9.50	9.50	-23	10,045	-0.23%
2022/11/02	0	0.00	1	9.58	9.57	-1	10,089	-0.01%
2022/11/01	0	0.00	9	9.52	9.52	-9	10,087	-0.09%
2022/10/31	1	9.39	0	0.00	9.39	1	10,107	0.01%
2022/10/28	6	9.38	6	9.46	9.27	0	10,208	0.00%
2022/10/27	1	9.37	11	9.45	9.45	-10	10,323	-0.10%
2022/10/26	1	9.30	0	0.00	9.30	1	10,332	0.01%
2022/10/25	1	9.20	0	0.00	9.29	1	10,417	0.01%
2022/10/24	12	9.25	11	9.32	9.26	1	10,475	0.01%
2022/10/21	5	9.20	103.7	9.20	9.20	-98.7	10,512	-0.94%	大賣/
2022/10/20	7	9.10	0	0.00	9.15	7	10,592	0.07%
2022/10/19	2	9.35	0	0.00	9.19	2	10,611	0.02%
2022/10/18	3	9.17	8	9.24	9.28	-5	10,650	-0.05%
2022/10/17	6	9.05	16	9.13	9.13	-10	10,750	-0.09%
2022/10/14	3	9.20	1	9.20	9.16	2	10,749	0.02%
2022/10/13	6.1	9.02	50	9.02	9.03	-44	10,789	-0.41%
2022/10/12	2	9.26	0	0.00	9.25	2	10,850	0.02%
2022/10/11	23	9.34	0	0.00	9.30	23	10,897	0.21%
2022/10/07	1	9.55	2	9.63	9.63	-1	10,897	-0.01%
2022/10/06	10	9.59	0	0.00	9.58	10	11,005	0.09%
2022/10/05	12	9.75	0	0.00	9.68	12	11,108	0.11%
2022/10/04	4	9.60	12	9.66	9.71	-8	11,268	-0.07%
2022/10/03	11	9.58	4	9.51	9.54	7	11,292	0.06%
2022/09/30	1	9.42	3.1	9.45	9.51	-2.1	11,360	-0.02%
2022/09/29	12	9.37	0	9.30	9.45	12	11,389	0.11%
2022/09/28	2	9.34	0	0.00	9.10	2	11,416	0.02%
2022/09/27	9	9.37	0	0.00	9.40	9	11,404	0.08%
2022/09/26	11.2	9.53	10	9.46	9.41	1.2	11,482	0.01%
2022/09/23	18.1	9.87	0.1	9.90	9.85	18	11,621	0.16%
2022/09/22	20	9.89	4	9.91	9.87	16	11,850	0.14%
2022/09/21	1	9.98	0.2	10.00	9.97	0.8	11,881	0.01%
2022/09/20	0	0.00	1	10.05	10.05	-1	11,886	-0.01%
2022/09/19	1.1	10.05	0	0.00	10.00	1.1	12,061	0.01%
2022/09/16	7	10.10	8	10.15	10.10	-1	12,314	-0.01%
2022/09/15	10	10.10	8	10.15	10.10	2	12,578	0.02%
2022/09/14	13	9.96	0	0.00	10.05	13	12,823	0.10%
2022/09/12	1	10.15	8	10.20	10.15	-7	13,295	-0.05%
2022/09/07	8	9.97	2.3	10.01	9.96	5.7	13,526	0.04%
2022/09/06	10.1	10.00	0	0.00	10.00	10.1	13,541	0.07%
2022/09/05	5	10.10	0	0.00	10.05	5	13,649	0.04%
2022/09/02	1.1	10.20	11	10.15	10.10	-9.9	13,751	-0.07%
2022/09/01	0.1	10.34	10	10.30	10.25	-10	13,689	-0.07%
2022/08/31	15	10.25	11	10.30	10.25	4	13,681	0.03%
2022/08/30	5.2	10.35	0	0.00	10.35	5.2	13,560	0.04%
2022/08/29	20	10.28	6	10.30	10.35	14	13,427	0.10%
2022/08/26	17.1	10.60	2	10.60	10.60	15.1	13,328	0.11%
2022/08/25	51.4	10.88	254.4	10.72	10.70	-203	13,092	-1.55%	大賣/鉅額交易
2022/08/24	0	0.00	30	10.90	11.10	-30	11,384	-0.26%
2022/08/23	6.1	10.10	1	10.10	10.10	5.1	10,588	0.05%
2022/08/22	0.4	10.19	0	0.00	10.15	0.4	10,674	0.00%
2022/08/19	1	10.25	4	10.25	10.25	-3	10,711	-0.03%
2022/08/18	10.2	10.33	0	0.00	10.25	10.2	10,717	0.09%
2022/08/17	10.1	10.45	17	10.40	10.40	-6.9	10,713	-0.06%
2022/08/16	10.3	10.25	5.8	10.21	10.20	4.5	10,592	0.04%
2022/08/15	3.1	10.27	14	10.30	10.25	-10.9	10,608	-0.10%
2022/08/12	3.7	10.24	0	0.00	10.25	3.7	10,655	0.03%
2022/08/11	2.2	10.25	5	10.20	10.25	-2.8	10,742	-0.03%
2022/08/10	1.2	10.10	0	0.00	10.15	1.2	10,846	0.01%
2022/08/08	6	9.97	0	0.00	10.10	6	10,975	0.05%
2022/08/05	1	10.05	0	0.00	10.05	1	11,089	0.01%
2022/08/04	6	9.85	21	9.80	9.94	-15	11,404	-0.13%
2022/08/03	6	10.08	4	10.05	10.00	2	11,447	0.02%
2022/08/01	0	0.00	11	10.30	10.35	-11	12,219	-0.09%
2022/07/28	11	10.15	0	0.00	10.05	11	12,333	0.09%
2022/07/27	14.1	10.09	0	0.00	10.00	14.1	12,369	0.11%
2022/07/26	3	10.15	19	10.14	10.15	-16	12,377	-0.13%
2022/07/25	10	9.99	24	10.10	10.20	-14	12,486	-0.11%
2022/07/22	13	9.99	0	0.00	10.00	13	12,549	0.10%
2022/07/21	4	10.06	0	0.00	10.10	4	12,831	0.03%
2022/07/20	12	10.02	7	10.05	10.05	5	13,026	0.04%
2022/07/19	11	10.08	29	10.01	10.10	-18	13,239	-0.14%
2022/07/18	2	9.52	1	9.70	9.95	1	13,297	0.01%
2022/07/15	12	9.50	6	9.53	9.54	6	14,084	0.04%
2022/07/14	0	0.00	17	9.48	9.60	-17	14,237	-0.12%
2022/07/13	0	0.00	40.1	9.29	9.31	-40.1	14,311	-0.28%
2022/07/12	49	9.03	1	9.06	9.00	48	14,815	0.32%
2022/07/11	11.1	9.23	5	9.26	9.18	6.1	15,118	0.04%
2022/07/08	20	9.39	6	9.39	9.31	14	15,512	0.09%
2022/07/07	6	9.12	4	9.26	9.33	2	16,064	0.01%
2022/07/06	12	9.25	0	0.00	9.25	12	16,577	0.07%
2022/07/05	6	9.45	93	9.35	9.47	-87	18,025	-0.48%
2022/07/04	1	9.10	20	9.18	9.13	-19	21,274	-0.09%
2022/07/01	29.1	9.24	55	9.14	9.08	-25.9	25,119	-0.10%
2022/06/30	29.2	9.77	1	9.61	9.60	28.2	33,400	0.08%
2022/06/29	3	9.96	12	9.99	9.95	-9	36,234	-0.02%
2022/06/28	3	10.03	10	10.00	10.05	-7	36,226	-0.02%
2022/06/27	3	9.99	0.2	10.05	10.00	2.8	36,209	0.01%
2022/06/24	12.1	10.03	3	10.20	10.05	9.1	36,091	0.03%
2022/06/23	26	9.98	15	9.99	10.00	11	35,920	0.03%
2022/06/22	49.2	10.32	10	10.15	10.15	39.2	35,697	0.11%
2022/06/21	6	10.42	4	10.45	10.50	2	35,509	0.01%
2022/06/20	36.1	10.59	1	10.85	10.45	35.1	35,459	0.10%
2022/06/17	4.2	10.99	2	11.03	10.90	2.2	35,335	0.01%
2022/06/16	1.1	11.10	15	11.05	11.05	-13.9	35,304	-0.04%
2022/06/15	0.4	11.00	19	11.15	11.10	-18.6	35,321	-0.05%
2022/06/14	5	10.98	14	11.03	11.05	-9	35,358	-0.03%
2022/06/13	1	11.00	48	11.06	11.05	-47	35,334	-0.13%
2022/06/10	0.5	11.25	15	11.25	11.25	-14.5	35,315	-0.04%
2022/06/09	0	0.00	28	11.25	11.25	-28	35,301	-0.08%
2022/06/08	5	11.21	5	11.24	11.20	0	35,269	0.00%
2022/06/07	0.6	11.20	0	0.00	11.20	0.6	35,321	0.00%
2022/06/06	0	0.00	0.1	11.30	11.20	-0.1	35,401	0.00%
2022/06/02	2	11.15	2	11.15	11.10	0	35,673	0.00%
2022/06/01	0.3	11.20	1	11.15	11.10	-0.7	35,863	0.00%
2022/05/31	6	11.15	0	0.00	11.15	6	35,963	0.02%
2022/05/30	11	11.15	8.1	11.19	11.15	2.9	36,459	0.01%
2022/05/27	17	11.01	0	0.00	11.05	17	36,718	0.05%
2022/05/26	5	11.00	0	0.00	10.95	5	36,846	0.01%
2022/05/25	2	11.10	12	11.01	11.00	-10	36,951	-0.03%
2022/05/24	1	11.05	10.2	11.10	10.95	-9.2	37,303	-0.02%
2022/05/20	21	11.00	1	11.00	10.95	20	37,505	0.05%
2022/05/19	4	10.81	0	0.00	10.95	4	37,508	0.01%
2022/05/18	12	11.12	14	11.09	11.10	-2	37,481	-0.01%
2022/05/17	17	10.81	0	0.00	10.85	17	37,413	0.05%
2022/05/16	1	10.70	2	10.75	10.70	-1	37,443	0.00%
2022/05/13	1	10.80	15	10.75	10.70	-14	37,524	-0.04%
2022/05/12	30	10.66	20	10.70	10.55	10	37,684	0.03%
2022/05/11	11	11.05	0	0.00	11.00	11	37,397	0.03%
2022/05/10	8	10.87	34	10.83	11.00	-26	37,321	-0.07%
2022/05/09	51.2	11.14	15	11.06	11.05	36.2	37,168	0.10%
2022/05/06	32	11.63	1	11.70	11.65	31	36,654	0.08%
2022/05/05	6	11.86	3	11.83	11.80	3	36,740	0.01%
2022/05/04	32	11.79	0	0.00	11.75	32	36,829	0.09%
2022/05/03	17.1	11.72	1	11.75	11.75	16.1	37,122	0.04%
2022/04/29	17	11.86	5	11.90	11.80	12	37,366	0.03%
2022/04/28	9	11.78	1	11.80	11.80	8	37,477	0.02%
2022/04/27	17	11.71	21	11.70	11.65	-4	37,496	-0.01%
2022/04/26	0	0.00	8	11.93	11.90	-8	37,380	-0.02%
2022/04/25	30.1	11.94	35	11.96	11.95	-4.9	37,312	-0.01%
2022/04/22	21.1	12.20	0	0.00	12.20	21.1	37,140	0.06%
2022/04/21	53	12.55	94	12.53	12.40	-41	37,095	-0.11%
2022/04/20	7	12.09	10	12.15	12.10	-3	36,661	-0.01%
2022/04/19	45	12.09	19	12.07	12.05	26	36,700	0.07%
2022/04/18	36.2	11.96	2	12.05	11.95	34.2	36,663	0.09%
2022/04/15	26.1	12.27	7	12.22	12.20	19.1	36,204	0.05%
2022/04/14	13	12.42	5	12.40	12.35	8	36,434	0.02%
2022/04/13	6.1	12.58	16	12.61	12.65	-10	36,072	-0.03%
2022/04/12	14	12.46	161	12.50	12.40	-147	35,556	-0.41%	大賣/鉅額交易
2022/04/11	15.5	12.88	21	12.90	12.60	-5.5	35,165	-0.02%
2022/04/08	85	13.11	161.5	13.06	13.05	-76.5	33,990	-0.23%	大賣/
2022/04/07	216	13.56	167.2	13.47	13.05	48.8	31,736	0.15%	大買/大賣/
2022/04/06	307.3	13.83	358.8	13.87	13.95	-51.5	28,152	-0.18%	大買/大賣/
2022/04/01	114	13.11	238.6	13.13	13.35	-124.6	19,894	-0.63%	大買/大賣/鉅額交易
2022/03/31	2	12.18	0	0.00	12.15	2	16,983	0.01%
2022/03/30	1	12.10	2	12.10	12.15	-1	17,314	-0.01%
2022/03/29	4	12.10	3	12.15	12.10	1	17,363	0.01%
2022/03/28	3	12.00	0	0.00	12.15	3	17,381	0.02%
2022/03/25	1	12.15	1.5	12.15	12.10	-0.5	17,342	0.00%
2022/03/24	3	12.15	2	12.15	12.20	1	17,335	0.01%
2022/03/23	9	12.29	5	12.31	12.25	4	17,355	0.02%
2022/03/22	11	12.18	11	12.25	12.25	0	17,671	0.00%
2022/03/21	4	12.15	2.4	12.18	12.15	1.6	17,629	0.01%
2022/03/18	6	12.05	6	12.05	12.00	0	17,744	0.00%
2022/03/17	5	11.97	3	12.00	12.00	2	17,850	0.01%
2022/03/16	2	11.90	0	0.00	11.85	2	18,162	0.01%
2022/03/15	4	11.93	5	11.90	11.85	-1	18,275	-0.01%
2022/03/14	0	0.00	2	12.00	12.00	-2	18,292	-0.01%
2022/03/11	7.8	11.95	2	11.95	11.90	5.8	18,455	0.03%
2022/03/10	6	12.02	8	12.05	12.00	-2	18,545	-0.01%
2022/03/09	4	11.89	0.6	12.00	11.90	3.4	18,671	0.02%
2022/03/08	35.1	11.87	9	11.95	11.75	26.1	18,824	0.14%
2022/03/07	16	11.96	0	0.00	12.00	16	18,749	0.09%
2022/03/04	1	12.25	0.6	12.25	12.25	0.4	18,841	0.00%
2022/03/03	5.5	12.50	7	12.48	12.50	-1.5	19,070	-0.01%
2022/03/02	5	12.29	3	12.42	12.45	2	19,204	0.01%
2022/03/01	1	12.15	13	12.22	12.15	-12	19,341	-0.06%
2022/02/25	7	11.96	14	12.00	11.95	-7	20,449	-0.03%
2022/02/24	22	12.01	1	12.15	11.95	21	20,743	0.10%
2022/02/23	16	12.17	10	12.15	12.20	6	20,664	0.03%
2022/02/22	7	12.18	21	12.11	12.15	-14	21,260	-0.07%
2022/02/21	6	12.31	3	12.32	12.35	3	21,768	0.01%
2022/02/18	3	12.30	7	12.28	12.35	-4	21,917	-0.02%
2022/02/17	15	12.35	20.3	12.35	12.30	-5.3	22,223	-0.02%
2022/02/16	6	12.32	1.1	12.30	12.30	4.9	22,519	0.02%
2022/02/15	18	12.34	4	12.40	12.25	14	22,942	0.06%
2022/02/14	4	12.38	3	12.42	12.35	1	23,948	0.00%
2022/02/11	0	0.00	1	12.50	12.60	-1	26,198	0.00%
2022/02/10	2.7	12.56	0	0.00	12.60	2.7	26,388	0.01%
2022/02/08	0	0.00	3	12.60	12.60	-3	26,801	-0.01%
2022/02/07	6	12.52	24.8	12.36	12.55	-18.8	27,010	-0.07%
2022/01/26	25	12.12	15	12.12	12.10	10	27,054	0.04%
2022/01/25	26	12.11	8	12.13	12.05	18	27,135	0.07%
2022/01/24	4	12.36	17	12.36	12.35	-13	26,958	-0.05%
2022/01/21	7.4	12.63	0	0.00	12.55	7.4	26,754	0.03%
2022/01/20	21	12.90	0	0.00	12.90	21	26,665	0.08%
2022/01/19	3.1	12.75	8	12.96	12.80	-4.9	26,597	-0.02%
2022/01/18	20	13.00	9	12.92	12.85	11	26,460	0.04%
2022/01/17	0	0.00	5	12.90	12.95	-5	26,407	-0.02%
2022/01/14	3	12.80	9	12.83	12.80	-6	26,488	-0.02%
2022/01/13	1	12.95	35	12.98	12.95	-34	26,401	-0.13%
2022/01/12	0	0.00	8	12.73	12.85	-8	26,115	-0.03%
2022/01/11	3	12.60	8	12.64	12.65	-5	26,206	-0.02%
2022/01/10	2	12.78	1	12.70	12.75	1	26,883	0.00%
2022/01/07	21	12.80	48.7	13.01	12.75	-27.7	26,887	-0.10%
2022/01/06	5	12.75	6	12.70	12.75	-1	26,450	0.00%
2022/01/05	2.6	12.80	11.7	12.82	12.75	-9.2	26,672	-0.03%
2022/01/04	35	12.82	4	12.79	12.80	31	26,803	0.12%
2022/01/03	23	13.16	26	12.94	12.95	-3	26,778	-0.01%
2021/12/30	70	13.16	119.5	13.19	13.15	-49.5	26,561	-0.19%	大賣/
2021/12/29	17	12.81	36.2	12.78	12.85	-19.2	25,668	-0.07%
2021/12/28	25	12.61	17.1	12.67	12.70	7.9	25,699	0.03%
2021/12/27	33	12.48	48.1	12.47	12.50	-15.1	25,819	-0.06%
2021/12/24	20.1	12.55	61.8	12.52	12.45	-41.7	26,246	-0.16%
2021/12/23	4	12.56	19.2	12.55	12.55	-15.2	26,443	-0.06%
2021/12/22	3	12.55	0	0.00	12.50	3	27,376	0.01%
2021/12/21	10	12.45	4	12.55	12.50	6	28,001	0.02%
2021/12/20	0	0.00	11	12.50	12.45	-11	29,617	-0.04%
2021/12/17	8	12.49	5	12.55	12.45	3	29,775	0.01%
2021/12/16	65	12.49	64.4	12.44	12.65	0.6	29,850	0.00%
2021/12/15	8	12.34	2	12.35	12.30	6	29,706	0.02%
2021/12/14	12	12.32	1	12.30	12.25	11	30,065	0.04%
2021/12/13	7.1	12.42	24	12.40	12.40	-16.9	30,375	-0.06%
2021/12/10	22.2	12.53	1	12.55	12.45	21.2	30,353	0.07%
2021/12/09	17.2	12.66	26.6	12.70	12.70	-9.4	30,048	-0.03%
2021/12/08	19	12.70	21	12.70	12.65	-2	30,221	-0.01%
2021/12/07	23	12.66	1	12.65	12.65	22	30,320	0.07%
2021/12/06	26	12.65	120.1	12.62	12.65	-94.1	30,192	-0.31%	大賣/
2021/12/03	110	12.65	1	12.70	12.70	109	30,222	0.36%	大買/鉅額交易
2021/12/02	18	12.58	1	12.65	12.55	17	30,255	0.06%
2021/12/01	4	12.65	3	12.67	12.75	1	30,440	0.00%
2021/11/30	22	12.79	4	12.83	12.70	18	30,396	0.06%
2021/11/29	5.1	12.82	7	12.78	12.85	-1.9	30,331	-0.01%
2021/11/26	8	13.11	6	13.40	13.10	2	30,064	0.01%
2021/11/25	24	13.48	19	13.47	13.40	5	29,549	0.02%
2021/11/24	22	13.59	68	13.57	13.65	-46	29,231	-0.16%
2021/11/23	12	13.22	45.6	13.31	13.35	-33.6	28,286	-0.12%
2021/11/22	9	13.40	10	13.30	13.30	-1	27,989	0.00%
2021/11/19	12	13.32	45	13.34	13.25	-33	27,874	-0.12%
2021/11/18	10	12.91	39	12.99	13.15	-29	27,568	-0.11%
2021/11/17	10	13.10	23	13.12	13.10	-13	27,110	-0.05%
2021/11/16	8	13.23	26	13.16	13.05	-18	27,495	-0.07%
2021/11/15	15	13.12	45	13.17	13.05	-30	27,843	-0.11%
2021/11/12	21	13.08	17	13.09	13.10	4	28,174	0.01%
2021/11/11	46	13.28	20	13.33	13.25	26	28,204	0.09%
2021/11/10	90	13.22	229	13.42	13.10	-139	27,698	-0.50%	大賣/鉅額交易
2021/11/09	0.1	12.60	1	12.75	12.65	-0.9	25,509	0.00%
2021/11/08	2.1	12.70	23	12.69	12.65	-20.9	25,404	-0.08%
2021/11/05	21	12.35	17	12.46	12.50	4	25,329	0.02%
2021/11/04	7	12.46	10	12.51	12.40	-3	25,625	-0.01%
2021/11/03	4	12.28	10	12.39	12.40	-6	26,052	-0.02%
2021/11/02	11	12.21	5	12.25	12.15	6	26,103	0.02%
2021/11/01	23	12.25	19	12.14	12.25	4	26,225	0.02%
2021/10/29	8	12.13	0	0.00	12.10	8	26,370	0.03%
2021/10/28	1	12.10	0	0.00	12.20	1	26,456	0.00%
2021/10/27	10	12.12	3	12.12	12.15	7	26,651	0.03%
2021/10/26	2	12.15	5	12.25	12.15	-3	26,817	-0.01%
2021/10/25	7	12.20	3	12.20	12.20	4	26,961	0.01%
2021/10/22	2	12.13	1	12.15	12.15	1	27,297	0.00%
2021/10/21	8	12.33	5	12.35	12.35	3	27,363	0.01%
2021/10/20	2	12.40	170	12.46	12.35	-168	27,639	-0.61%	大賣/鉅額交易
2021/10/19	10	12.45	3	12.58	12.55	7	28,044	0.02%
2021/10/18	3	12.35	19	12.53	12.60	-16	28,083	-0.06%
2021/10/15	153	12.15	0	0.00	12.05	153	28,389	0.54%	大買/鉅額交易
2021/10/14	17	12.00	9	12.02	11.95	8	28,772	0.03%
2021/10/13	33	12.10	53	12.10	12.05	-20	28,850	-0.07%
2021/10/12	60	12.15	31	12.10	12.10	29	29,111	0.10%
2021/10/08	9	12.30	4	12.35	12.25	5	29,500	0.02%
2021/10/07	5	12.40	13	12.40	12.40	-8	30,239	-0.03%
2021/10/06	41	12.46	5	12.25	12.20	36	31,386	0.11%
2021/10/05	24	12.12	6	12.18	12.45	18	31,761	0.06%
2021/10/04	32.1	12.23	6	12.34	12.15	26.1	31,832	0.08%
2021/10/01	43.8	12.45	30	12.37	12.35	13.8	32,110	0.04%
2021/09/30	22	12.91	224	12.88	12.90	-202	32,939	-0.61%	大賣/鉅額交易
2021/09/29	30	13.12	78	13.17	13.00	-48	33,708	-0.14%
2021/09/28	40	13.12	5	13.10	13.30	35	34,558	0.10%
2021/09/27	271	13.31	93.4	13.22	13.20	177.6	45,563	0.39%	大買/鉅額交易
2021/09/24	6	12.60	25	12.64	12.55	-19	52,443	-0.04%
2021/09/23	13.5	12.41	2	12.40	12.45	11.5	54,001	0.02%
2021/09/22	22	12.23	47	12.21	12.30	-25	55,051	-0.05%
2021/09/17	69	12.67	11	12.65	12.60	58	55,419	0.10%
2021/09/16	50	12.85	44	12.82	12.95	6	55,422	0.01%
2021/09/15	11	12.69	22	12.63	12.65	-11	55,474	-0.02%
2021/09/14	16	12.62	8	12.60	12.60	8	56,504	0.01%
2021/09/13	23.2	12.66	34	12.78	12.75	-10.8	57,625	-0.02%
2021/09/10	16	12.36	32	12.50	12.50	-16	58,214	-0.03%
2021/09/09	3	12.13	0	0.00	12.25	3	58,662	0.01%
2021/09/08	16.1	12.13	0	0.00	12.10	16.1	59,011	0.03%
2021/09/07	7	12.32	13	12.35	12.35	-6	60,105	-0.01%
2021/09/06	34.2	12.17	35	12.38	12.10	-0.8	60,313	0.00%
2021/09/03	17	12.51	1,006	12.53	12.50	-989	60,414	-1.64%	大賣/鉅額交易
2021/09/02	9.2	12.58	12	12.53	12.45	-2.8	61,094	0.00%
2021/09/01	28	12.81	1	12.85	12.80	27	61,915	0.04%
2021/08/31	5	12.75	102	12.75	12.90	-97	62,423	-0.16%	大賣/
2021/08/30	1	12.85	22	12.90	12.95	-21	63,435	-0.03%
2021/08/27	3	12.70	66	12.72	12.75	-63	64,408	-0.10%
2021/08/26	9	12.63	153	12.60	12.60	-144	66,667	-0.22%	大賣/鉅額交易
2021/08/25	13	12.56	1	12.60	12.65	12	70,072	0.02%
2021/08/24	5.2	12.55	3	12.63	12.60	2.2	71,890	0.00%
2021/08/23	2	12.40	49	12.43	12.45	-47	72,965	-0.06%
2021/08/20	70.4	12.18	14	12.19	12.10	56.4	73,470	0.08%
2021/08/19	41.6	12.61	5	12.55	12.45	36.6	73,477	0.05%
2021/08/18	35	12.48	68.2	12.57	13.10	-33.2	73,562	-0.05%
2021/08/17	62	12.82	15	12.79	12.70	47	75,205	0.06%
2021/08/16	47.1	13.30	26.2	13.10	13.05	20.9	76,159	0.03%
2021/08/13	6	13.43	33	13.45	13.35	-27	76,656	-0.04%
2021/08/12	3	13.42	14	13.32	13.40	-11	77,436	-0.01%
2021/08/11	43	13.41	5.1	13.26	13.30	38	78,818	0.05%
2021/08/10	33	13.56	7	13.44	13.40	26	81,004	0.03%
2021/08/09	102	13.65	18.1	13.66	13.65	83.9	82,384	0.10%	大買/
2021/08/06	202	13.38	38	13.45	13.35	164	83,982	0.20%	大買/鉅額交易
2021/08/05	15	13.35	0	0.00	13.30	15	86,269	0.02%
2021/08/04	34	13.45	11	13.46	13.50	23	90,551	0.03%
2021/08/03	11.3	13.35	1	13.35	13.35	10.3	93,451	0.01%
2021/08/02	14.1	13.33	94.5	13.13	13.45	-80.4	95,605	-0.08%
2021/07/30	7	13.09	5	13.17	13.15	2	99,502	0.00%
2021/07/29	2.1	13.05	5	13.14	13.10	-2.9	101,748	0.00%
2021/07/28	32.1	12.81	541	12.76	12.95	-508.9	104,518	-0.49%	大賣/鉅額交易
2021/07/27	3	13.03	21	13.06	13.00	-18	111,601	-0.02%
2021/07/26	37.1	13.24	10	13.35	13.15	27.1	116,955	0.02%
2021/07/23	516	13.35	38	13.24	13.35	478	120,870	0.40%	大買/鉅額交易
2021/07/22	30	13.02	92	13.01	12.90	-62	125,034	-0.05%
2021/07/21	64.4	12.93	34	12.86	12.85	30.4	127,074	0.02%
2021/07/20	46	13.27	31	13.26	13.30	15	127,665	0.01%
2021/07/19	110	13.57	26	13.49	13.60	84	129,987	0.06%	大買/
2021/07/16	17	13.61	109	13.79	13.55	-92	136,561	-0.07%	大賣/
2021/07/15	121	13.67	36	13.59	13.70	85	139,434	0.06%	大買/
2021/07/14	53	13.21	29	13.24	13.15	24	143,339	0.02%
2021/07/13	43	13.50	7	13.69	13.40	36	148,691	0.02%
2021/07/12	62.4	13.94	12	13.90	13.80	50.4	151,230	0.03%
2021/07/09	31	13.87	12	13.93	13.85	19	156,481	0.01%
2021/07/08	47	13.98	78	13.94	13.95	-31	158,400	-0.02%
2021/07/07	72.5	13.90	199.1	13.89	13.85	-126.6	161,341	-0.08%	大賣/鉅額交易
2021/07/06	103	14.30	183	14.38	14.25	-80	164,026	-0.05%	大買/大賣/
2021/07/05	324	14.54	304.1	14.52	14.35	19.9	166,066	0.01%	大買/大賣/
2021/07/02	1,024.3	15.36	627	15.39	14.55	397.3	165,140	0.24%	大買/大賣/鉅額交易
2021/07/01	324	14.70	405.1	14.85	15.30	-81.1	155,173	-0.05%	大買/大賣/
2021/06/30	66	13.86	76.1	13.84	13.95	-10.1	147,233	-0.01%
2021/06/29	1,029.7	13.55	26	13.69	13.50	1,003.7	145,717	0.69%	大買/鉅額交易
2021/06/28	24	13.51	38	13.45	13.65	-14	145,011	-0.01%
2021/06/25	12	13.59	16.1	13.63	13.55	-4.1	144,718	0.00%
2021/06/24	14.1	13.52	37	13.56	13.55	-22.9	145,116	-0.02%
2021/06/23	57.1	13.43	69	13.59	13.40	-11.9	144,797	-0.01%
2021/06/22	65	13.43	81	13.39	13.60	-16	143,779	-0.01%
2021/06/21	64	12.74	49	12.71	12.80	15	142,781	0.01%
2021/06/18	9	13.19	14	13.21	13.15	-5	142,138	0.00%
2021/06/17	4	13.45	76	13.45	13.45	-72	141,885	-0.05%
2021/06/16	16	13.59	18	13.71	13.55	-2	141,898	0.00%
2021/06/15	15.3	13.32	47	13.37	13.30	-31.7	140,889	-0.02%
2021/06/11	10	13.54	63	13.46	13.45	-53	140,783	-0.04%
2021/06/10	31.6	13.20	61.4	13.28	13.45	-29.8	140,737	-0.02%
2021/06/09	40	13.41	14	13.59	13.40	26	140,472	0.02%
2021/06/08	18	13.87	20	13.90	13.80	-2	139,976	0.00%
2021/06/07	28.2	14.03	82	14.08	14.05	-53.9	139,939	-0.04%
2021/06/04	13	14.06	36	14.22	13.95	-23	139,444	-0.02%
2021/06/03	605	14.55	363.4	14.47	14.35	241.6	139,140	0.17%	大買/大賣/鉅額交易
2021/06/02	147	14.24	165.4	14.21	14.25	-18.4	138,396	-0.01%	大買/大賣/
2021/06/01	151	13.46	154	13.48	13.50	-3	135,903	0.00%	大買/大賣/
2021/05/31	26	13.15	22	13.14	13.05	4	136,560	0.00%
2021/05/28	27	12.87	37.3	12.88	12.90	-10.3	135,947	-0.01%
2021/05/27	2	12.70	7	12.59	12.60	-5	136,190	0.00%
2021/05/26	93	12.80	70	12.89	12.70	23	136,400	0.02%
2021/05/25	117	13.01	68.1	12.95	12.85	49	136,150	0.04%	大買/
2021/05/24	37	12.52	69	12.46	12.40	-32	134,742	-0.02%
2021/05/21	18	12.21	11.5	12.07	12.20	6.5	134,667	0.00%
2021/05/20	26	12.13	18	12.32	12.00	8	134,241	0.01%
2021/05/19	91	12.49	95.2	12.31	12.35	-4.2	133,823	0.00%
2021/05/18	155.6	12.12	100	11.90	12.35	55.6	133,720	0.04%	大買/
2021/05/17	285.1	11.55	81	11.69	11.35	204.1	132,863	0.15%	大買/鉅額交易
2021/05/14	81	12.68	168	12.71	12.60	-87	131,245	-0.07%	大賣/
2021/05/13	118	12.54	142	12.68	12.45	-24	128,998	-0.02%	大買/大賣/
2021/05/12	280.1	13.47	339	13.35	13.00	-58.9	126,478	-0.05%	大買/大賣/
2021/05/11	185.1	14.74	251	14.61	14.20	-65.9	122,107	-0.05%	大買/大賣/
2021/05/10	115	14.98	263	14.97	15.05	-148	119,270	-0.12%	大買/大賣/鉅額交易
2021/05/07	241	14.28	136.1	14.22	14.35	104.9	117,221	0.09%	大買/大賣/鉅額交易
2021/05/06	177	15.21	134.8	15.36	14.95	42.2	113,225	0.04%	大買/大賣/
2021/05/05	197	15.01	272.1	15.19	15.10	-75.1	110,948	-0.07%	大買/大賣/
2021/05/04	512.4	15.97	482	15.96	14.95	30.4	108,350	0.03%	大買/大賣/
2021/05/03	520.1	16.52	323.5	16.66	16.50	196.6	101,146	0.19%	大買/大賣/鉅額交易
2021/04/29	187.3	16.22	122	16.26	15.90	65.3	96,052	0.07%	大買/大賣/
2021/04/28	346.3	15.72	382.1	15.86	16.10	-35.8	92,313	-0.04%	大買/大賣/
2021/04/27	114.4	15.17	208	15.13	15.10	-93.6	88,679	-0.11%	大買/大賣/
2021/04/26	69	14.69	161.1	14.69	14.70	-92.1	86,487	-0.11%	大賣/
2021/04/23	240.5	14.75	170	14.79	14.65	70.5	85,418	0.08%	大買/大賣/
2021/04/22	401	15.45	370.1	15.38	15.00	30.9	83,371	0.04%	大買/大賣/
2021/04/21	150	14.73	180	14.66	14.95	-30	76,875	-0.04%	大買/大賣/
2021/04/20	160.5	14.72	102	14.64	14.60	58.5	74,247	0.08%	大買/大賣/
2021/04/19	257.5	14.36	9,290.6	14.34	14.65	-9,033.1	70,976	-12.73%	大買/大賣/鉅額交易
2021/04/16	272	13.28	120.8	13.32	13.35	151.2	65,331	0.23%	大買/大賣/鉅額交易
2021/04/15	167	13.02	258.4	12.91	13.20	-91.4	62,487	-0.15%	大買/大賣/
2021/04/14	41.1	12.10	221.1	12.10	12.25	-180	57,771	-0.31%	大賣/鉅額交易
2021/04/13	147.2	12.56	461	12.49	12.20	-313.9	57,616	-0.54%	大買/大賣/鉅額交易
2021/04/12	176	12.44	207.4	12.30	12.50	-31.4	56,101	-0.06%	大買/大賣/
2021/04/09	544	11.81	185	11.82	11.70	359	52,783	0.68%	大買/大賣/鉅額交易
2021/04/08	49	11.34	35.6	11.36	11.35	13.5	50,909	0.03%
2021/04/07	50	11.24	183.4	11.24	11.30	-133.4	51,693	-0.26%	大賣/鉅額交易
2021/04/06	17	10.95	144.2	11.00	10.95	-127.2	53,314	-0.24%	大賣/鉅額交易
2021/04/01	14.2	10.93	3	10.93	10.90	11.2	54,436	0.02%
2021/03/31	46	10.90	3	10.93	10.95	43	58,530	0.07%
2021/03/30	37	10.97	10	10.95	11.00	27	63,731	0.04%
2021/03/29	30	11.00	88.5	10.99	11.05	-58.5	68,689	-0.09%
2021/03/26	1	10.80	45	10.79	10.75	-44	72,176	-0.06%
2021/03/25	23	10.72	5	10.77	10.65	18	72,990	0.02%
2021/03/24	8	10.67	2	10.65	10.65	6	72,958	0.01%
2021/03/23	6	10.92	9	10.83	10.75	-3	72,837	0.00%
2021/03/22	12	10.76	28.1	10.82	10.95	-16.1	72,731	-0.02%
2021/03/19	12	10.68	9	10.69	10.65	3	73,025	0.00%
2021/03/18	13	10.88	11	10.89	10.85	2	73,658	0.00%
2021/03/17	4.5	10.94	7	10.94	10.90	-2.5	73,765	0.00%
2021/03/16	53.5	10.98	30	11.04	10.90	23.5	73,891	0.03%
2021/03/15	12	11.20	33	11.24	11.10	-21	73,590	-0.03%
2021/03/12	8	11.07	5	10.97	11.05	3	73,243	0.00%
2021/03/11	36	11.05	150.2	11.18	11.05	-114.2	72,994	-0.16%	大賣/鉅額交易
2021/03/10	26	11.14	5	11.17	11.05	21	72,725	0.03%
2021/03/09	47	11.27	23	11.22	11.20	24	72,940	0.03%
2021/03/08	225	11.29	250	11.36	11.20	-25	73,169	-0.03%	大買/大賣/
2021/03/05	30	11.02	40	10.96	10.90	-10	71,716	-0.01%
2021/03/04	88	11.31	143	11.31	11.15	-55	71,409	-0.08%	大賣/
2021/03/03	19	10.94	11.7	10.90	10.95	7.4	68,940	0.01%
2021/03/02	9,051	10.89	55	10.78	10.65	8,996	68,358	13.16%	大買/鉅額交易
2021/02/26	29	10.66	12	10.68	10.75	17	67,821	0.03%
2021/02/25	7	10.89	10.1	10.82	10.90	-3.1	67,304	0.00%
2021/02/24	39	10.83	12	10.93	10.70	27	66,912	0.04%
2021/02/23	50	10.93	38	10.95	10.95	12	66,149	0.02%
2021/02/22	7	10.58	81	10.64	10.60	-74	64,849	-0.11%
2021/02/19	31	10.46	64.7	10.33	10.40	-33.7	64,323	-0.05%
2021/02/18	94	10.45	77	10.43	10.30	17	63,998	0.03%
2021/02/17	90	10.21	154	10.25	10.40	-64	63,123	-0.10%	大賣/
2021/02/05	1	9.41	37	9.43	9.49	-36	61,731	-0.06%
2021/02/04	4	9.44	0.1	9.48	9.42	4	62,055	0.01%
2021/02/03	5	9.48	0	0.00	9.47	5	63,272	0.01%
2021/02/02	24	9.47	970	9.43	9.50	-946	63,720	-1.48%	大賣/鉅額交易
2021/02/01	48	9.10	13	9.28	9.35	35	63,576	0.06%
2021/01/29	19	9.31	13	9.37	9.26	6	63,254	0.01%
2021/01/28	44	9.45	1,774	9.48	9.41	-1,730	63,039	-2.74%	大賣/鉅額交易
2021/01/27	121	9.61	6	9.60	9.59	115	63,097	0.18%	大買/鉅額交易
2021/01/26	39	9.78	7	9.66	9.67	32	63,084	0.05%
2021/01/25	4	9.68	436	9.70	9.76	-432	62,719	-0.69%	大賣/鉅額交易
2021/01/22	70	9.48	36	9.53	9.55	34	62,515	0.05%
2021/01/21	75	9.70	1,235	9.89	9.60	-1,160	62,163	-1.87%	大賣/鉅額交易
2021/01/20	70	9.87	26	9.80	9.68	44	61,851	0.07%
2021/01/19	18	10.10	3	10.18	10.10	15	61,246	0.02%
2021/01/18	53	9.88	255	9.97	10.15	-202	61,567	-0.33%	大賣/鉅額交易
2021/01/15	43	10.13	68.8	10.16	10.10	-25.8	61,044	-0.04%
2021/01/14	12	10.42	14	10.43	10.50	-2	60,263	0.00%
2021/01/13	23.3	10.61	7	10.71	10.60	16.3	59,892	0.03%
2021/01/12	92.5	10.45	72	10.44	10.35	20.5	59,115	0.03%
2021/01/11	48	10.94	72	11.03	10.85	-24	57,969	-0.04%
2021/01/08	84	10.93	1	11.05	10.90	83	57,432	0.14%
2021/01/07	265	11.40	47	11.38	11.30	218	56,509	0.39%	大買/鉅額交易
2021/01/06	150	11.21	51	11.41	11.05	99	55,457	0.18%	大買/
2021/01/05	91	11.78	85.3	11.81	11.60	5.8	53,284	0.01%
2021/01/04	105	11.55	13	11.53	11.55	92	51,270	0.18%	大買/
2020/12/31	98	11.64	95.5	11.72	11.65	2.5	50,586	0.00%
2020/12/30	102	11.62	107	11.67	11.45	-5	49,068	-0.01%	大買/大賣/
2020/12/29	266	11.80	146.2	11.89	11.65	119.8	47,400	0.25%	大買/大賣/鉅額交易
2020/12/28	105	11.52	31	11.53	11.50	74	44,089	0.17%	大買/
2020/12/25	184.1	11.60	171.7	11.62	11.55	12.4	42,388	0.03%	大買/大賣/
2020/12/24	449	11.18	457	11.07	11.40	-8	38,064	-0.02%	大買/大賣/
2020/12/23	270	10.55	264	10.53	10.60	6	32,437	0.02%	大買/大賣/
2020/12/22	136	10.36	296.9	10.39	10.15	-160.9	27,333	-0.59%	大買/大賣/鉅額交易
2020/12/21	22	9.63	213	9.64	9.69	-191	23,231	-0.82%	大賣/鉅額交易
2020/12/18	27	9.35	3	9.42	9.33	24	22,392	0.11%
2020/12/17	27	9.39	12	9.41	9.39	15	22,497	0.07%
2020/12/16	6	9.43	233	9.44	9.43	-227	22,667	-1.00%	大賣/鉅額交易
2020/12/15	121	9.49	58	9.43	9.39	63	23,854	0.26%	大買/
2020/12/14	67	9.54	61.3	9.42	9.61	5.7	23,586	0.02%
2020/12/11	219	9.21	22	9.18	9.20	197	22,660	0.87%	大買/鉅額交易
2020/12/10	48	9.28	205	9.26	9.21	-157	22,428	-0.70%	大賣/鉅額交易
2020/12/09	152.5	9.15	17	9.18	9.14	135.5	22,213	0.61%	大買/鉅額交易
2020/12/08	64	9.13	5	9.18	9.11	59	22,827	0.26%
2020/12/07	26	9.18	10	9.16	9.19	16	23,095	0.07%
2020/12/04	21	9.25	3	9.24	9.24	18	23,058	0.08%
2020/12/03	136	9.35	5	9.40	9.29	131	23,212	0.56%	大買/鉅額交易
2020/12/02	76	9.33	124	9.29	9.39	-48	23,654	-0.20%	大賣/
2020/12/01	38	9.10	17	9.15	9.15	21	22,890	0.09%
2020/11/30	28	9.12	47.1	9.15	9.10	-19.1	22,989	-0.08%
2020/11/27	19	8.99	51	9.00	9.02	-32	22,365	-0.14%
2020/11/26	10	8.96	79	8.98	8.98	-69	22,362	-0.31%
2020/11/25	33	8.94	100	8.90	8.97	-67	22,468	-0.30%
2020/11/24	0	0.00	10	8.84	8.78	-10	22,359	-0.04%
2020/11/23	6	8.76	25	8.77	8.78	-19	22,247	-0.09%
2020/11/20	12	8.68	0	0.00	8.67	12	22,177	0.05%
2020/11/19	2	8.78	26	8.79	8.76	-24	22,110	-0.11%
2020/11/18	21	8.72	2	8.73	8.71	19	22,159	0.09%
2020/11/17	44	8.65	0	0.00	8.70	44	22,174	0.20%
2020/11/16	76	8.80	34	8.74	8.76	42	22,955	0.18%
2020/11/13	22	8.97	8	9.04	8.95	14	23,032	0.06%
2020/11/12	87	9.02	11	9.09	8.96	76	23,549	0.32%
2020/11/11	143	9.08	156.2	9.15	9.18	-13.2	25,285	-0.05%	大買/大賣/
2020/11/10	25	8.89	61	8.94	8.95	-36	24,194	-0.15%
2020/11/09	5	8.80	5	8.82	8.80	0	23,805	0.00%
2020/11/06	0	0.00	13.4	8.77	8.74	-13.4	23,979	-0.06%
2020/11/04	33	8.79	28	8.81	8.77	5	25,719	0.02%
2020/11/03	0	0.00	6.3	8.75	8.73	-6.3	25,745	-0.02%
2020/11/02	5	8.60	5	8.70	8.60	0	25,815	0.00%
2020/10/30	15	8.62	2	8.63	8.55	13	25,878	0.05%
2020/10/29	8	8.55	5	8.68	8.68	3	26,004	0.01%
2020/10/28	15	8.76	20	8.73	8.60	-5	26,474	-0.02%
2020/10/27	9	8.69	24	8.74	8.72	-15	26,282	-0.06%
2020/10/26	14	8.64	67	8.65	8.68	-53	25,823	-0.21%
2020/10/23	1	8.44	3	8.45	8.44	-2	25,374	-0.01%
2020/10/21	5	8.32	0	0.00	8.33	5	25,621	0.02%
2020/10/19	0	0.00	11	8.36	8.31	-11	25,680	-0.04%
2020/10/16	16	8.37	10	8.40	8.33	6	25,636	0.02%
2020/10/15	13	8.40	0	0.00	8.35	13	25,607	0.05%
2020/10/14	5	8.37	1	8.41	8.41	4	25,559	0.02%
2020/10/13	6	8.32	2	8.38	8.33	4	25,577	0.02%
2020/10/12	15	8.39	1	8.40	8.34	14	25,564	0.05%
2020/10/08	11	8.49	26	8.47	8.47	-15	25,478	-0.06%
2020/10/07	4	8.49	0	0.00	8.52	4	25,439	0.02%
2020/10/05	10	8.37	6	8.41	8.38	4	25,565	0.02%
2020/09/30	5	8.36	0	0.00	8.37	5	25,646	0.02%
2020/09/29	3	8.38	10	8.41	8.40	-7	25,707	-0.03%
2020/09/28	37	8.41	0	0.00	8.38	37	25,794	0.14%
2020/09/25	27	8.30	11	8.29	8.30	16	25,934	0.06%
2020/09/24	41	8.40	0	0.00	8.39	41	25,815	0.16%
2020/09/23	49	8.61	10	8.58	8.57	39	25,511	0.15%
2020/09/22	33	8.71	0	0.00	8.70	33	25,303	0.13%
2020/09/21	18	8.97	11	8.88	8.88	7	25,042	0.03%
2020/09/18	96	9.12	120	9.11	8.97	-24	24,813	-0.10%	大賣/
2020/09/17	20.5	8.98	59	8.91	8.91	-38.5	23,636	-0.16%
2020/09/16	1	8.80	4	8.79	8.76	-3	23,298	-0.01%
2020/09/15	49	8.85	16	8.83	8.85	33	23,302	0.14%
2020/09/14	20	8.91	25	8.91	8.82	-5	23,265	-0.02%
2020/09/11	85	8.94	60	8.95	8.84	25	23,051	0.11%
2020/09/10	18	8.99	38	9.00	8.98	-20	22,310	-0.09%
2020/09/09	48	8.78	19.1	8.86	8.87	29	21,881	0.13%
2020/09/08	14	8.81	15	8.82	8.79	-1	21,684	0.00%
2020/09/07	43	9.08	63	9.06	8.94	-20	21,377	-0.09%
2020/09/04	8	8.62	9	8.59	8.72	-1	20,383	0.00%
2020/09/03	11	8.68	20	8.72	8.70	-9	20,228	-0.04%
2020/09/02	9	8.50	0	0.00	8.50	9	19,923	0.05%
2020/09/01	2	8.54	0	0.00	8.55	2	20,305	0.01%
2020/08/31	13	8.65	21	8.66	8.62	-8	20,351	-0.04%
2020/08/28	20	8.48	42	8.53	8.54	-22	20,174	-0.11%
2020/08/27	2	8.39	11	8.41	8.39	-9	20,130	-0.04%
2020/08/26	23	8.40	0	0.00	8.42	23	19,980	0.12%
2020/08/25	1	8.36	15.7	8.36	8.36	-14.7	19,936	-0.07%
2020/08/24	86.4	8.32	2	8.27	8.27	84.4	19,790	0.43%
2020/08/21	0	0.00	9	8.34	8.38	-9	19,698	-0.05%
2020/08/20	17	8.46	56	8.22	8.21	-39	19,576	-0.20%
2020/08/19	20	8.88	20	8.79	8.70	0	18,466	0.00%
2020/08/18	56	8.90	44	8.82	8.81	12	17,921	0.07%
2020/08/17	52	8.99	88	9.02	9.11	-36	17,250	-0.21%
2020/08/14	0	0.00	1	8.45	8.46	-1	15,097	-0.01%
2020/08/13	120	8.29	3.1	8.29	8.26	116.9	15,053	0.78%	大買/鉅額交易
2020/08/12	68	8.37	2	8.38	8.34	66	15,451	0.43%
2020/08/11	33	8.77	123	8.51	8.51	-90	15,357	-0.59%	大賣/
2020/08/10	2	8.48	67	8.54	8.60	-65	14,256	-0.46%
2020/08/07	0	0.00	16	8.43	8.40	-16	13,828	-0.12%
2020/08/06	25	8.44	54	8.45	8.45	-29	13,647	-0.21%
2020/08/05	0	0.00	15.2	8.37	8.41	-15.2	13,690	-0.11%
2020/08/04	8	8.43	18.1	8.44	8.43	-10.1	14,177	-0.07%
2020/08/03	23	8.41	93	8.36	8.38	-70	14,090	-0.50%
2020/07/31	17	8.09	1	8.15	8.08	16	13,575	0.12%
2020/07/30	5	8.06	0	0.00	8.06	5	13,891	0.04%
2020/07/29	13	7.99	0	0.00	8.00	13	13,968	0.09%
2020/07/28	92	7.97	15	8.00	7.80	77	14,066	0.55%
2020/07/27	52	8.08	11	8.06	8.04	41	14,235	0.29%
2020/07/24	20	8.24	6	8.18	8.18	14	14,352	0.10%
2020/07/23	20	8.29	0	0.00	8.28	20	14,436	0.14%
2020/07/22	1	8.25	8	8.27	8.30	-7	14,671	-0.05%
2020/07/21	0	0.00	0.1	8.20	8.21	-0.1	14,653	0.00%
2020/07/20	16	8.19	31	8.23	8.20	-15	14,724	-0.10%
2020/07/17	6	8.25	12	8.28	8.22	-6	14,766	-0.04%
2020/07/16	113	8.25	34	8.26	8.25	79	14,885	0.53%	大買/
2020/07/15	6.7	8.18	12	8.19	8.20	-5.3	14,912	-0.04%
2020/07/14	1	8.22	15	8.21	8.20	-14	15,044	-0.09%
2020/07/13	0	0.00	0.5	8.20	8.21	-0.5	15,124	0.00%
2020/07/10	32	8.21	3	8.30	8.16	29	15,252	0.19%
2020/07/09	18	8.36	3	8.41	8.32	15	15,267	0.10%
2020/07/08	3	8.39	0	0.00	8.43	3	15,320	0.02%
2020/07/07	0	0.00	8	8.38	8.39	-8	15,564	-0.05%
2020/07/06	0	0.00	10	8.42	8.42	-10	15,795	-0.06%
2020/07/03	0	0.00	20	8.29	8.30	-20	15,721	-0.13%
2020/07/02	30	8.30	22	8.31	8.33	8	15,782	0.05%
2020/07/01	222	8.28	0.2	8.28	8.30	221.8	15,905	1.39%	大買/鉅額交易
2020/06/30	9	8.28	0	0.00	8.28	9	15,963	0.06%
2020/06/29	12	8.26	10	8.26	8.30	2	16,160	0.01%
2020/06/24	2	8.37	25.2	8.42	8.39	-23.2	16,215	-0.14%
2020/06/23	5	8.30	12	8.32	8.32	-7	16,121	-0.04%
2020/06/22	1	8.36	0.5	8.36	8.36	0.5	16,193	0.00%
2020/06/19	0	0.00	3	8.37	8.36	-3	16,351	-0.02%
2020/06/18	0	0.00	21	8.34	8.34	-21	16,436	-0.13%
2020/06/17	20	8.33	5	8.36	8.33	15	16,483	0.09%
2020/06/16	1	8.28	41.2	8.27	8.37	-40.2	16,651	-0.24%
2020/06/15	76	8.22	40	8.22	8.18	36	17,081	0.21%
2020/06/12	21	8.17	26.8	8.14	8.25	-5.8	17,284	-0.03%
2020/06/11	839	8.55	133	8.42	8.35	706	17,374	4.06%	大買/大賣/鉅額交易
2020/06/10	773	8.62	5	8.66	8.68	768	17,246	4.45%	大買/鉅額交易
2020/06/09	1,806	8.65	137.1	8.66	8.66	1,668.9	17,694	9.43%	大買/大賣/鉅額交易
2020/06/08	551	8.73	52	8.68	8.70	499	17,949	2.78%	大買/鉅額交易
2020/06/05	6	8.49	25	8.50	8.51	-19	17,551	-0.11%
2020/06/04	37	8.43	15.3	8.45	8.42	21.7	17,621	0.12%
2020/06/03	9	8.35	47	8.42	8.44	-38	17,802	-0.21%
2020/06/02	5	8.30	0	0.00	8.28	5	17,509	0.03%
2020/06/01	0	0.00	10	8.33	8.30	-10	17,596	-0.06%
2020/05/29	0	0.00	7	8.25	8.27	-7	17,583	-0.04%
2020/05/28	22	8.27	11	8.32	8.23	11	17,753	0.06%
2020/05/27	22	8.32	3	8.40	8.31	19	17,874	0.11%
2020/05/26	0	0.00	3	8.35	8.34	-3	17,961	-0.02%
2020/05/25	0	0.00	23	8.27	8.31	-23	17,946	-0.13%
2020/05/22	28	8.33	3	8.32	8.30	25	17,957	0.14%
2020/05/21	42	8.40	2	8.40	8.40	40	17,860	0.22%
2020/05/20	55	8.42	41	8.46	8.39	14	17,777	0.08%
2020/05/19	27	8.42	58	8.43	8.42	-31	17,668	-0.18%
2020/05/18	5.5	8.22	34	8.30	8.18	-28.5	17,277	-0.16%
2020/05/15	22	8.10	4	8.17	8.09	18	17,191	0.10%
2020/05/14	38	8.25	8	8.19	8.18	30	17,156	0.17%
2020/05/13	5	8.32	25	8.33	8.34	-20	17,147	-0.12%
2020/05/12	27	8.51	22	8.43	8.42	5	17,239	0.03%
2020/05/11	47	8.54	38	8.57	8.60	9	17,078	0.05%
2020/05/08	5	8.21	4	8.15	8.17	1	16,551	0.01%
2020/05/07	10	8.14	5	8.08	8.11	5	16,464	0.03%
2020/05/06	20	8.04	8	8.16	8.15	12	16,520	0.07%
2020/05/05	44	7.96	21	7.96	7.96	23	16,582	0.14%
2020/05/04	3	7.91	10	7.91	7.90	-7	16,666	-0.04%
2020/04/30	37	8.08	4.4	8.09	8.09	32.7	16,729	0.20%
2020/04/29	19	7.82	4	7.82	7.85	15	16,834	0.09%
2020/04/28	12	7.76	3	7.81	7.71	9	17,134	0.05%
2020/04/27	20	7.78	19	7.80	7.77	1	18,175	0.01%
2020/04/24	10	7.51	2	7.50	7.56	8	19,233	0.04%
2020/04/23	11	7.46	17	7.50	7.54	-6	20,677	-0.03%
2020/04/22	23	7.23	8	7.33	7.33	15	21,174	0.07%
2020/04/21	12	7.46	39	7.52	7.30	-27	21,301	-0.13%
2020/04/20	18	7.57	2	7.66	7.60	16	21,406	0.07%
2020/04/17	4	7.70	1	7.66	7.65	3	21,656	0.01%
2020/04/16	11	7.77	0	0.00	7.68	11	21,736	0.05%
2020/04/15	16	7.84	6	7.86	7.81	10	21,783	0.05%
2020/04/14	4	7.79	3	7.81	7.80	1	21,841	0.00%
2020/04/13	54	7.75	16	7.75	7.71	38	22,321	0.17%
2020/04/10	32	7.82	925	7.82	7.84	-893	22,913	-3.90%	大賣/鉅額交易
2020/04/09	28	7.65	52	7.64	7.64	-24	22,935	-0.10%
2020/04/08	3	7.41	6	7.44	7.41	-3	22,830	-0.01%
2020/04/07	3	7.41	19	7.41	7.37	-16	22,885	-0.07%
2020/04/06	6	7.33	21	7.32	7.35	-15	22,845	-0.07%
2020/04/01	17	7.31	6	7.33	7.31	11	22,874	0.05%
2020/03/31	44.2	7.32	28	7.30	7.33	16.2	23,024	0.07%
2020/03/30	6	7.10	0	0.00	7.14	6	23,084	0.03%
2020/03/27	0	0.00	6	7.23	7.18	-6	23,876	-0.03%
2020/03/26	0.5	7.15	3	7.13	7.09	-2.5	23,856	-0.01%
2020/03/25	18	7.13	21	7.14	7.08	-3	23,845	-0.01%
2020/03/24	29	6.87	2	6.91	6.81	27	23,703	0.11%
2020/03/23	7	6.67	68	6.58	6.65	-61	23,576	-0.26%
2020/03/20	94	6.87	37	6.84	6.82	57	23,536	0.24%
2020/03/19	43	6.41	65	6.45	6.46	-22	23,427	-0.09%
2020/03/18	8	6.94	11	6.88	6.82	-3	22,886	-0.01%
2020/03/17	4.5	6.67	13.1	6.85	6.83	-8.6	22,581	-0.04%
2020/03/16	129	6.88	30.1	6.92	6.92	99	22,358	0.44%	大買/
2020/03/13	104	6.61	20	6.60	7.05	84	22,146	0.38%	大買/
2020/03/12	53	7.40	60	7.61	7.25	-7	21,687	-0.03%
2020/03/11	80	7.94	1	7.96	7.83	79	21,298	0.37%
2020/03/10	144	7.84	12	7.94	7.86	132	21,206	0.62%	大買/鉅額交易
2020/03/09	113.1	8.08	8	8.02	7.98	105.1	20,903	0.50%	大買/鉅額交易
2020/03/06	103	8.26	20	8.22	8.21	83	20,543	0.40%	大買/
2020/03/05	69	8.25	1	8.25	8.27	68	20,549	0.33%
2020/03/04	13	8.17	0	0.00	8.20	13	20,502	0.06%
2020/03/03	5	8.20	4	8.24	8.20	1	20,480	0.00%
2020/03/02	363	8.14	20	8.15	8.11	343	20,363	1.68%	大買/鉅額交易
2020/02/27	7	8.08	1	8.05	8.10	6	20,214	0.03%
2020/02/26	14	8.10	50	8.13	8.13	-36	20,053	-0.18%
2020/02/25	1	8.11	3	8.13	8.14	-2	20,123	-0.01%
2020/02/21	23	8.23	0	0.00	8.23	23	20,141	0.11%
2020/02/20	5	8.28	2	8.28	8.21	3	20,162	0.01%
2020/02/19	3	8.24	11	8.23	8.26	-8	20,094	-0.04%
2020/02/18	13	8.10	9	8.14	8.13	4	19,976	0.02%
2020/02/17	28	8.10	5	8.12	8.09	23	19,923	0.12%
2020/02/14	6	8.19	2	8.22	8.19	4	19,764	0.02%
2020/02/13	21	8.28	4	8.32	8.22	17	19,649	0.09%
2020/02/10	3	8.20	10.1	8.23	8.18	-7.1	19,359	-0.04%
2020/02/07	24	8.31	1	8.34	8.28	23	19,305	0.12%
2020/02/06	125	8.44	84	8.40	8.49	41	19,364	0.21%	大買/
2020/02/05	1	8.23	1.1	8.22	8.18	-0.1	19,095	0.00%
2020/02/04	82	8.12	62	8.17	8.14	20	18,882	0.11%
2020/02/03	29	7.80	119	7.81	7.93	-90	18,637	-0.48%	大賣/
2020/01/31	32	8.15	36	8.16	8.10	-4	18,106	-0.02%
2020/01/30	163	8.34	12	8.40	8.06	151	17,599	0.86%	大買/鉅額交易
2020/01/20	57.3	8.96	7.3	8.97	8.92	50	16,445	0.30%
2020/01/17	91.1	8.92	10	8.92	8.88	81.1	15,190	0.53%
2020/01/16	11	9.01	5	9.00	9.01	6	13,718	0.04%
2020/01/15	10	9.10	0	0.00	9.10	10	13,125	0.08%
2020/01/14	7	9.14	10	9.13	9.15	-3	12,999	-0.02%
2020/01/13	42	9.13	2	9.14	9.11	40	12,889	0.31%
2020/01/10	2	9.13	7	9.15	9.20	-5	12,590	-0.04%
2020/01/09	3	9.24	2	9.26	9.19	1	12,409	0.01%
2020/01/08	6.6	9.16	5	9.17	9.17	1.6	12,394	0.01%
2020/01/07	71	9.21	4	9.27	9.24	67	12,232	0.55%
2020/01/06	91	9.57	58	9.55	9.36	33	11,817	0.28%
2020/01/03	14	9.70	4	9.78	9.70	10	11,116	0.09%
2020/01/02	13	9.76	10	9.75	9.74	3	10,782	0.03%
2019/12/31	16	9.85	3	9.81	9.80	13	10,592	0.12%
2019/12/30	13	9.97	3.5	9.95	9.93	9.5	10,379	0.09%
2019/12/27	3	9.96	5	10.05	10.00	-2	10,262	-0.02%
2019/12/26	12	9.99	8	9.97	9.98	4	10,099	0.04%
2019/12/25	16	10.19	13	10.12	10.15	3	9,876	0.03%
2019/12/24	16	9.89	25	10.06	10.05	-9	9,898	-0.09%
2019/12/23	5	9.63	0	0.00	9.64	5	9,479	0.05%
2019/12/20	27	9.76	0	0.00	9.71	27	9,355	0.29%
2019/12/19	15	9.78	2	9.81	9.80	13	9,211	0.14%
2019/12/17	210	9.80	211.6	9.75	9.75	-1.6	9,161	-0.02%	大買/大賣/
2019/12/16	5	9.70	17	9.70	9.72	-12	9,223	-0.13%
2019/12/13	1.1	9.69	0	0.00	9.66	1.1	9,227	0.01%
2019/12/12	2	9.66	3	9.69	9.65	-1	9,544	-0.01%
2019/12/11	0	0.00	5	9.68	9.65	-5	10,785	-0.05%
2019/12/10	13	9.61	1	9.62	9.62	12	10,881	0.11%
2019/12/09	12	9.60	0	0.00	9.60	12	10,906	0.11%
2019/12/06	9	9.69	9	9.79	9.68	0	10,779	0.00%
2019/12/05	27	9.66	17	9.68	9.68	10	10,738	0.09%
2019/12/04	4	9.61	0	0.00	9.60	4	10,792	0.04%
2019/12/02	2	9.69	0	0.00	9.62	2	10,791	0.02%
2019/11/29	10	9.71	13	9.77	9.77	-3	10,769	-0.03%
2019/11/28	0	0.00	1.1	9.78	9.75	-1.1	10,703	-0.01%
2019/11/27	2	9.68	0	0.00	9.73	2	10,760	0.02%
2019/11/26	6	9.65	20	9.64	9.61	-14	10,693	-0.13%
2019/11/25	6	9.75	1	9.80	9.73	5	10,631	0.05%
2019/11/22	10	9.60	5	9.67	9.75	5	10,686	0.05%
2019/11/21	6	9.53	6	9.53	9.51	0	10,587	0.00%
2019/11/20	7	9.63	1	9.65	9.60	6	10,502	0.06%
2019/11/19	6	9.67	3	9.68	9.67	3	10,438	0.03%
2019/11/18	7	9.75	5	9.73	9.72	2	10,418	0.02%
2019/11/15	2	9.80	6	9.84	9.77	-4	10,678	-0.04%
2019/11/14	6	9.84	0	0.00	9.81	6	10,693	0.06%
2019/11/13	17	9.90	1	9.89	9.89	16	10,734	0.15%
2019/11/12	5	9.95	0	0.00	9.97	5	10,881	0.05%
2019/11/11	10	9.99	6	9.99	9.97	4	10,910	0.04%
2019/11/08	6	10.10	0	0.00	10.10	6	10,961	0.05%
2019/11/07	2	10.23	0	0.00	10.15	2	11,043	0.02%
2019/11/06	0	0.00	1.2	10.16	10.15	-1.2	11,060	-0.01%
2019/11/05	8	10.22	0	0.00	10.20	8	11,084	0.07%
2019/11/04	0	0.00	10	10.37	10.25	-10	10,974	-0.09%
2019/10/30	3.3	10.11	4	10.15	10.25	-0.7	11,255	-0.01%
2019/10/29	3	10.20	0	0.00	10.15	3	11,259	0.03%
2019/10/28	2	10.20	4	10.25	10.20	-2	11,265	-0.02%
2019/10/25	0	0.00	1	10.40	10.35	-1	11,202	-0.01%
2019/10/24	1	10.40	0	0.00	10.40	1	11,145	0.01%
2019/10/23	0.4	10.30	5	10.30	10.30	-4.6	11,158	-0.04%
2019/10/22	3	10.50	0	0.00	10.45	3	11,105	0.03%
2019/10/21	10	10.44	1	10.50	10.50	9	11,061	0.08%
2019/10/18	3	10.33	0	0.00	10.30	3	10,901	0.03%
2019/10/17	0	0.00	3	10.35	10.40	-3	11,490	-0.03%
2019/10/16	4	10.20	3	10.27	10.30	1	11,447	0.01%
2019/10/15	0	0.00	1	10.10	10.10	-1	11,336	-0.01%
2019/10/14	2	10.10	27	10.16	10.10	-25	11,268	-0.22%
2019/10/09	3	10.05	7	10.15	10.05	-4	11,153	-0.04%
2019/10/08	1	10.15	4	10.13	10.10	-3	11,123	-0.03%
2019/10/07	0	0.00	7	10.14	10.15	-7	11,367	-0.06%
2019/10/04	4	10.00	5	10.05	10.05	-1	11,315	-0.01%
2019/10/03	0	0.00	3	9.97	10.00	-3	11,322	-0.03%
2019/10/02	2	9.99	3	9.98	9.99	-1	11,321	-0.01%
2019/10/01	10	10.05	4	10.06	10.05	6	11,299	0.05%
2019/09/27	17	10.07	22	10.15	9.99	-5.1	11,310	-0.04%
2019/09/26	42	10.46	6	10.53	10.30	36	11,096	0.32%
2019/09/25	0	0.00	15	10.46	10.50	-15	10,737	-0.14%
2019/09/23	13	10.58	2	10.60	10.60	11	11,086	0.10%
2019/09/20	2.9	10.62	0	0.00	10.65	2.9	11,480	0.03%
2019/09/19	9	10.51	0	0.00	10.50	9	11,909	0.08%
2019/09/18	5	10.63	21	10.65	10.60	-16	11,986	-0.13%
2019/09/17	8	10.72	15	10.80	10.80	-7	12,026	-0.06%
2019/09/16	45	10.83	121	10.81	10.85	-76	12,051	-0.63%	大賣/
2019/09/12	25.3	10.34	36	10.35	10.40	-10.8	10,900	-0.10%
2019/09/11	0	0.00	23	10.25	10.25	-23	10,887	-0.21%
2019/09/10	0	0.00	60	10.22	10.25	-60	10,905	-0.55%
2019/09/09	5	10.20	86	10.22	10.15	-81	10,989	-0.74%
2019/09/06	5	10.15	19.8	10.19	10.20	-14.8	11,007	-0.13%
2019/09/05	12	10.10	22.3	10.15	10.10	-10.3	10,966	-0.09%
2019/09/04	0	0.00	15	10.08	10.10	-15	10,962	-0.14%
2019/09/03	15	10.07	0	0.00	10.05	15	11,013	0.14%
2019/09/02	5	9.98	17	10.00	10.05	-12	10,971	-0.11%
2019/08/30	188	9.94	5.1	9.94	9.93	183	11,009	1.66%	大買/鉅額交易
2019/08/29	5	9.76	0	0.00	9.78	5	11,027	0.05%
2019/08/28	3.1	9.62	1	9.63	9.66	2.1	11,085	0.02%
2019/08/27	5	9.66	0	0.00	9.49	5	11,120	0.04%
2019/08/26	11	9.59	101	9.58	9.58	-90	11,155	-0.81%	大賣/
2019/08/23	0	0.00	1	9.76	9.75	-1	11,180	-0.01%
2019/08/22	0	0.00	1	9.77	9.78	-1	11,228	-0.01%
2019/08/21	11	9.79	1	9.83	9.80	10	11,427	0.09%
2019/08/20	3	9.87	4	9.97	9.82	-1	11,420	-0.01%
2019/08/19	0	0.00	27	9.59	9.69	-27	11,153	-0.24%
2019/08/16	12	9.30	18	9.39	9.41	-6	11,073	-0.05%
2019/08/15	18	9.29	0	0.00	9.23	18	11,016	0.16%
2019/08/14	22	9.53	0	0.00	9.49	22	10,888	0.20%
2019/08/13	35	9.59	7	9.58	9.50	28	10,840	0.26%
2019/08/12	10	9.79	11.2	9.77	9.77	-1.2	10,783	-0.01%
2019/08/08	5	9.98	0.1	10.00	9.96	5	10,691	0.05%
2019/08/07	13.4	9.98	7	9.96	9.95	6.4	10,675	0.06%
2019/08/06	30	9.89	19	9.90	9.96	11	10,759	0.10%
2019/08/05	92	10.08	0	0.00	10.05	92	10,753	0.86%
2019/08/02	20.4	10.29	7.6	10.28	10.25	12.8	10,649	0.12%
2019/08/01	4	10.40	4	10.40	10.40	0	10,626	0.00%
2019/07/31	19	10.41	6.4	10.45	10.40	12.7	10,633	0.12%
2019/07/30	5	10.45	15	10.50	10.45	-10	10,667	-0.09%
2019/07/29	50	10.41	0	0.00	10.40	50	10,755	0.46%
2019/07/26	1	10.50	0	0.00	10.40	1	10,826	0.01%
2019/07/24	0	0.00	4	10.45	10.45	-4	10,863	-0.04%
2019/07/23	9	10.43	0	0.00	10.40	9	10,947	0.08%
2019/07/22	11	10.45	0	0.00	10.45	11	11,267	0.10%
2019/07/19	15	10.57	86	10.59	10.50	-71	11,356	-0.63%
2019/07/18	30	10.43	5	10.40	10.40	25	10,792	0.23%
2019/07/17	10	10.45	15	10.53	10.45	-5	10,772	-0.05%
2019/07/16	0	0.00	10	10.55	10.50	-10	10,803	-0.09%
2019/07/15	32	10.48	11	10.60	10.50	21	10,882	0.19%
2019/07/12	3	10.60	3	10.50	10.50	0	11,015	0.00%
2019/07/11	0	0.00	23	10.58	10.60	-23	11,057	-0.21%
2019/07/10	4	10.45	22	10.47	10.45	-18	10,915	-0.16%
2019/07/09	5	10.45	8	10.45	10.45	-3	10,986	-0.03%
2019/07/08	17	10.41	0	0.00	10.40	17	11,049	0.15%
2019/07/04	5	10.41	5	10.40	10.40	0	11,329	0.00%
2019/07/03	8	10.35	11	10.35	10.35	-3	11,426	-0.03%
2019/07/02	14	10.45	1	10.50	10.45	13	11,507	0.11%
2019/07/01	25	10.52	6	10.65	10.55	19	11,515	0.17%
2019/06/28	37	10.56	0	0.00	10.55	37	11,464	0.32%
2019/06/27	56	10.69	73	10.67	10.65	-17	11,713	-0.15%
2019/06/26	13	11.60	0	0.00	11.60	13	11,554	0.11%
2019/06/25	0	0.00	1	11.60	11.65	-1	11,551	-0.01%
2019/06/24	72	11.65	20	11.65	11.70	52	11,760	0.44%
2019/06/21	21	11.65	3	11.70	11.65	18	11,976	0.15%
2019/06/20	15	11.55	2	11.58	11.60	13	12,563	0.10%
2019/06/19	1	11.55	1	11.50	11.55	0	12,556	0.00%
2019/06/17	1	11.40	2	11.38	11.45	-1	12,512	-0.01%
2019/06/14	2	11.30	30	11.30	11.30	-28	12,449	-0.22%
2019/06/13	12	11.25	0	0.00	11.25	12	12,448	0.10%
2019/06/12	5	11.28	26	11.30	11.25	-21	12,465	-0.17%
2019/06/11	15	11.18	6	11.20	11.15	9	12,487	0.07%
2019/06/06	19	11.24	2	11.30	11.20	17	12,872	0.13%
2019/06/05	1	11.30	0	0.00	11.30	1	12,938	0.01%
2019/06/04	9	11.25	3	11.25	11.25	6	12,859	0.05%
2019/06/03	10	11.30	0	0.00	11.30	10	12,816	0.08%
2019/05/31	1	11.45	4	11.40	11.45	-3	12,820	-0.02%
2019/05/30	34	11.45	0	0.00	11.45	34	12,720	0.27%
2019/05/29	3	11.45	0	0.00	11.45	3	12,798	0.02%
2019/05/28	5	11.49	19	11.61	11.50	-14	12,791	-0.11%
2019/05/27	0	0.00	100	11.30	11.35	-100	12,660	-0.79%
2019/05/24	3	11.32	0	0.00	11.25	3	12,730	0.02%
2019/05/23	0	0.00	3	11.45	11.35	-3	12,748	-0.02%
2019/05/22	0	0.00	2	11.40	11.45	-2	12,871	-0.02%
2019/05/21	2	11.20	2	11.28	11.35	0	12,994	0.00%
2019/05/20	4	11.20	0	0.00	11.20	4	13,424	0.03%
2019/05/17	0	0.00	4	11.43	11.20	-4	13,567	-0.03%
2019/05/16	3	11.37	1	11.35	11.30	2	13,486	0.01%
2019/05/15	0	0.00	5	11.32	11.30	-5	13,521	-0.04%
2019/05/14	26	11.18	14	11.29	11.35	12	13,675	0.09%
2019/05/13	13	11.27	5	11.25	11.25	8	13,741	0.06%
2019/05/10	3	11.48	9	11.45	11.45	-6	13,745	-0.04%
2019/05/09	7	11.54	2	11.60	11.60	5	13,654	0.04%
2019/05/08	2	11.60	21	11.55	11.65	-19	13,610	-0.14%
2019/05/07	2	11.68	3	11.65	11.65	-1	13,608	-0.01%
2019/05/06	7	11.56	7	11.56	11.60	0	13,642	0.00%
2019/05/03	7	11.61	0	0.00	11.60	7	13,571	0.05%
2019/05/02	0	0.00	2	11.65	11.65	-2	13,519	-0.01%
2019/04/30	2	11.60	2	11.65	11.65	0	13,573	0.00%
2019/04/29	0	0.00	5	11.60	11.55	-5	13,602	-0.04%
2019/04/26	17	11.55	4	11.56	11.50	13	13,542	0.10%
2019/04/25	7	11.69	0	0.00	11.65	7	13,216	0.05%
2019/04/24	0	0.00	50	11.72	11.75	-50	13,092	-0.38%
2019/04/23	5	11.75	0	0.00	11.80	5	13,048	0.04%
2019/04/22	0	0.00	40	11.85	11.80	-40	13,081	-0.31%
2019/04/19	23	11.70	8	11.68	11.75	15	13,060	0.11%
2019/04/18	15	11.73	0	0.00	11.55	15	13,012	0.12%
2019/04/17	0	0.00	5	11.85	11.85	-5	12,857	-0.04%
2019/04/16	30	11.82	0	0.00	11.90	30	12,816	0.23%
2019/04/15	10	11.80	4	11.80	11.80	6	12,754	0.05%
2019/04/12	6	11.79	3	11.75	11.75	3	12,862	0.02%
2019/04/11	5	11.90	3	11.88	11.85	2	12,904	0.02%
2019/04/10	3	11.80	2	11.85	11.95	1	12,780	0.01%
2019/04/09	7	11.89	0	0.00	11.85	7	12,811	0.05%
2019/04/08	7	11.94	6	12.00	11.90	1	12,787	0.01%
2019/04/03	24.5	11.90	2	11.93	11.90	22.5	12,618	0.18%
2019/04/02	6	11.78	2	11.85	11.75	4	12,481	0.03%
2019/04/01	8	11.86	38	11.81	11.80	-30	12,369	-0.24%
2019/03/29	18	12.16	0	0.00	12.10	18	11,875	0.15%
2019/03/28	20	12.16	13	12.19	12.20	7	11,643	0.06%
2019/03/27	3	12.00	21	11.95	12.00	-18	11,178	-0.16%
2019/03/26	21	11.83	10	11.78	11.75	11	10,816	0.10%
2019/03/25	27	11.53	18	11.60	11.75	9	10,529	0.09%
2019/03/22	1	11.25	0	0.00	11.25	1	9,650	0.01%
2019/03/21	10	11.31	5	11.31	11.35	5	9,667	0.05%
2019/03/20	0	0.00	17	11.25	11.15	-17	9,733	-0.17%
2019/03/19	3	11.18	7	11.15	11.20	-4	9,770	-0.04%
2019/03/18	3	11.25	0	0.00	11.30	3	9,784	0.03%
2019/03/15	91	11.22	2	11.25	11.20	89	9,815	0.91%
2019/03/14	5	11.20	0	0.00	11.15	5	9,853	0.05%
2019/03/13	61	11.32	7	11.31	11.30	54	10,090	0.54%
2019/03/12	1	11.10	16	11.25	11.30	-15	10,076	-0.15%
2019/03/11	0	11.10	8	11.03	11.15	-8	10,121	-0.08%
2019/03/08	9	10.95	5	10.95	10.90	4	10,348	0.04%
2019/03/07	0	0.00	1	11.00	11.00	-1	10,629	-0.01%
2019/03/06	5.2	11.01	5	10.95	10.95	0.2	10,985	0.00%
2019/03/05	0	0.00	0.2	11.00	11.00	-0.2	11,349	0.00%
2019/03/04	4	10.95	0	0.00	11.05	4	11,899	0.03%
2019/02/27	0	0.00	20	11.00	10.95	-20	13,393	-0.15%
2019/02/26	3	11.03	0	0.00	10.95	3	13,356	0.02%
2019/02/25	17	11.09	23	11.10	11.05	-6	13,335	-0.04%
2019/02/22	4	11.10	2	11.10	11.10	2	13,344	0.01%
2019/02/21	3	11.10	0.3	11.15	11.20	2.8	13,374	0.02%
2019/02/20	9	11.15	2	11.15	11.15	7	13,304	0.05%
2019/02/19	36	11.19	21	11.28	11.15	15	13,294	0.11%
2019/02/18	25	10.79	2.6	10.80	10.95	22.4	13,089	0.17%
2019/02/15	3	10.75	0	0.00	10.70	3	13,084	0.02%
2019/02/14	9	10.88	0	0.00	10.85	9	13,216	0.07%
2019/02/13	0	0.00	4	10.80	10.90	-4	13,218	-0.03%
2019/02/12	22.3	10.69	0	0.00	10.65	22.3	13,113	0.17%
2019/02/11	21	10.62	0	0.00	10.60	21	13,051	0.16%
2019/01/29	10	10.65	0	0.00	10.65	10	13,152	0.08%
2019/01/28	10	10.70	2	10.70	10.75	8	13,159	0.06%
2019/01/25	5	10.60	0	0.00	10.60	5	13,307	0.04%
2019/01/24	23	10.55	0	0.00	10.50	23	13,394	0.17%
2019/01/23	0.2	10.60	1	10.55	10.60	-0.8	13,465	-0.01%
2019/01/22	13	10.67	0	0.00	10.60	13	13,503	0.10%
2019/01/21	6	10.84	2	10.90	10.80	4	13,520	0.03%
2019/01/18	0	0.00	21	10.71	10.75	-21	13,728	-0.15%
2019/01/17	11	10.63	0	0.00	10.65	11	14,270	0.08%
2019/01/16	2	10.70	5	10.75	10.70	-3	14,376	-0.02%
2019/01/15	5	10.70	0	0.00	10.70	5	14,501	0.03%
2019/01/14	6	10.78	0	0.00	10.60	6	14,566	0.04%
2019/01/09	4	10.80	3	10.98	11.00	1	14,981	0.01%
2019/01/08	4	10.65	0	0.00	10.70	4	14,980	0.03%
2019/01/04	7	10.45	0	0.00	10.45	7	15,213	0.05%
2019/01/03	26	10.72	3	10.80	10.65	23	15,562	0.15%
2019/01/02	7	11.01	1	10.95	10.90	6	15,526	0.04%
2018/12/28	7	10.99	0	0.00	10.95	7	15,586	0.04%
2018/12/27	0	0.00	10	11.30	11.15	-10	15,631	-0.06%
2018/12/26	7	11.20	0	0.00	11.05	7	15,606	0.04%
2018/12/25	1	11.20	90	11.25	11.15	-89	15,701	-0.57%
2018/12/21	5	11.25	4	11.25	11.30	1	16,090	0.01%
2018/12/20	20	11.35	1	11.35	11.30	19	16,608	0.11%
2018/12/19	4	11.40	0	0.00	11.35	4	16,698	0.02%
2018/12/18	4	11.30	0	0.00	11.30	4	17,059	0.02%
2018/12/17	4	11.63	2	11.60	11.55	2	17,099	0.01%
2018/12/14	75	11.60	5	11.65	11.60	70	17,109	0.41%
2018/12/13	4	11.70	0	0.00	11.75	4	17,125	0.02%
2018/12/12	0	0.00	1	11.90	11.90	-1	16,952	-0.01%
2018/12/10	16	11.84	1	11.75	11.75	15	16,897	0.09%
2018/12/07	7	11.91	5	11.91	11.95	2	16,920	0.01%
2018/12/06	1	11.90	40	11.75	11.75	-39	16,849	-0.23%
2018/12/05	3	12.05	7	12.03	12.10	-4	16,597	-0.02%
2018/12/04	3	12.10	1	12.10	12.15	2	16,606	0.01%
2018/12/03	0	0.00	2	12.15	12.10	-2	16,448	-0.01%
2018/11/30	2	12.00	1	11.95	11.95	1	16,180	0.01%
2018/11/29	8	11.93	2	11.98	11.85	6	16,027	0.04%
2018/11/28	7	12.04	6	11.98	12.00	1	15,802	0.01%
2018/11/27	13	11.83	6	11.84	11.90	7	16,198	0.04%
2018/11/26	27	11.90	47	12.04	12.00	-20	15,835	-0.13%
2018/11/23	3	11.20	11.6	11.20	11.20	-8.6	14,325	-0.06%
2018/11/22	5	11.15	0	0.00	11.15	5	14,377	0.03%
2018/11/20	0	0.00	1	11.30	11.25	-1	14,461	-0.01%
2018/11/19	30	11.40	0	0.00	11.35	30	14,546	0.21%
2018/11/16	2	11.35	0	0.00	11.30	2	14,692	0.01%
2018/11/15	10	11.35	52	11.25	11.40	-42	15,227	-0.28%
2018/11/14	50	11.03	0	0.00	11.00	50	15,130	0.33%
2018/11/13	11	10.94	3	10.95	11.15	8	15,201	0.05%
2018/11/12	15	11.19	0	0.00	11.15	15	15,263	0.10%
2018/11/08	4	11.55	1	11.70	11.50	3	15,346	0.02%
2018/11/07	0	0.00	4	11.50	11.55	-4	15,540	-0.03%
2018/11/06	4	11.35	1	11.30	11.30	3	15,717	0.02%
2018/11/02	2	11.28	3	11.25	11.25	-1	15,812	-0.01%
2018/11/01	3	11.45	1	11.40	11.40	2	16,125	0.01%
2018/10/31	5	11.35	5	11.30	11.30	0	16,082	0.00%
2018/10/30	13	11.04	0	0.00	11.20	13	16,103	0.08%
2018/10/29	0	0.00	1	11.25	11.10	-1	16,336	-0.01%
2018/10/26	19	10.95	64	11.07	11.15	-45	16,500	-0.27%
2018/10/25	29	11.05	49	11.10	10.90	-20	16,624	-0.12%
2018/10/24	6	11.71	2	11.75	11.65	4	16,833	0.02%
2018/10/23	2	11.80	0	0.00	11.75	2	16,980	0.01%
2018/10/22	0	0.00	6	12.14	12.15	-6	17,275	-0.03%
2018/10/19	4	11.83	0	0.00	12.00	4	17,536	0.02%
2018/10/18	26	12.40	0	0.00	12.35	26	17,417	0.15%
2018/10/17	12	12.75	0	0.00	12.60	12	17,779	0.07%
2018/10/16	0	0.00	1	12.75	12.70	-1	18,763	-0.01%
2018/10/15	2	12.83	5	12.80	12.75	-3	18,852	-0.02%
2018/10/12	5	12.68	11	12.61	12.90	-6	18,899	-0.03%
2018/10/11	42	12.68	1	12.70	12.55	41	18,787	0.22%
2018/10/08	0	0.00	5	13.65	13.55	-5	18,217	-0.03%
2018/10/05	6	13.46	0	0.00	13.50	6	18,269	0.03%
2018/10/04	2	13.80	16	13.78	13.80	-14	18,044	-0.08%
2018/10/03	12	14.01	0	0.00	13.95	12	17,963	0.07%
2018/10/02	16	14.05	2	14.10	14.10	14	17,987	0.08%
2018/10/01	4	14.08	1	14.00	14.00	3	17,916	0.02%
2018/09/28	2	13.90	0	0.00	13.95	2	17,999	0.01%
2018/09/27	14	14.13	16	14.07	13.95	-2	17,897	-0.01%
2018/09/26	10	13.90	13	13.79	13.80	-3	17,415	-0.02%
2018/09/25	0	0.00	1	14.00	13.70	-1	17,393	-0.01%
2018/09/21	2	13.58	45.2	13.65	13.65	-43.2	17,025	-0.25%
2018/09/20	44	13.59	1	13.70	13.45	43	16,935	0.25%
2018/09/19	0	0.00	4	13.50	13.60	-4	17,239	-0.02%
2018/09/18	0	0.00	2	13.50	13.50	-2	17,217	-0.01%
2018/09/12	7	13.20	0	0.00	13.20	7	17,357	0.04%
2018/09/10	10	13.35	11	13.35	13.20	-1	17,817	-0.01%
2018/09/07	20	13.65	57	13.65	13.55	-37	17,820	-0.21%
2018/09/06	0	0.00	16	13.65	13.65	-16	18,020	-0.09%
2018/09/05	0	0.00	12	13.68	13.55	-12	18,040	-0.07%
2018/09/04	1	13.35	16	13.44	13.50	-15	18,070	-0.08%
2018/09/03	48	13.49	65	13.52	13.35	-17	18,035	-0.09%
2018/08/31	6	14.30	4.2	14.27	14.20	1.8	17,430	0.01%
2018/08/30	0	0.00	6	14.19	14.20	-6	17,399	-0.03%
2018/08/28	3	14.30	0	0.00	14.25	3	17,658	0.02%
2018/08/27	0	0.00	13	14.20	14.20	-13	17,681	-0.07%
2018/08/24	5	13.96	0	0.00	14.10	5	17,750	0.03%
2018/08/23	3	14.25	4	14.20	14.30	-1	17,898	-0.01%
2018/08/22	6	14.38	11.2	14.40	14.35	-5.2	17,973	-0.03%
2018/08/21	4	14.08	10.3	14.10	14.15	-6.3	17,643	-0.04%
2018/08/20	4	14.05	10	14.00	14.00	-6	17,768	-0.03%
2018/08/17	0	0.00	6	13.87	13.95	-6	17,942	-0.03%
2018/08/16	3	13.80	2	13.70	13.75	1	18,338	0.01%
2018/08/15	2	13.80	0	0.00	13.75	2	19,433	0.01%
2018/08/14	22	13.83	65	13.73	13.95	-43	20,082	-0.21%
2018/08/13	59	13.54	73	13.62	13.40	-14	21,026	-0.07%
2018/08/10	8	13.96	3	13.95	13.95	5	24,887	0.02%
2018/08/09	13	14.09	30	14.15	14.15	-17	26,272	-0.06%
2018/08/08	0	0.00	17	14.29	14.25	-17	26,233	-0.06%
2018/08/06	0	0.00	12	14.06	14.05	-12	25,881	-0.05%
2018/08/03	12	13.98	2	14.00	14.00	10	26,071	0.04%
2018/08/02	10	13.90	3	13.87	13.90	7	25,905	0.03%
2018/08/01	49	14.20	8	14.19	14.15	41	25,705	0.16%
2018/07/31	6	14.07	109	14.05	14.10	-103	25,588	-0.40%	大賣/鉅額交易
2018/07/30	0	0.00	17	13.72	13.70	-17	24,900	-0.07%
2018/07/27	26	13.81	96	13.85	13.90	-70	24,803	-0.28%
2018/07/26	0	0.00	1	13.65	13.70	-1	24,457	0.00%
2018/07/25	0	0.00	4	13.50	13.50	-4	24,183	-0.02%
2018/07/24	14	13.33	0	0.00	13.45	14	24,084	0.06%
2018/07/23	43	13.33	39	13.46	13.60	4	23,675	0.02%
2018/07/20	0	0.00	5	13.02	12.90	-5	22,980	-0.02%
2018/07/17	0.1	12.65	0	0.00	12.65	0.1	22,942	0.00%
2018/07/16	0.3	12.80	0	0.00	12.75	0.3	23,027	0.00%
2018/07/13	1	12.90	0	0.00	12.90	1	23,274	0.00%
2018/07/12	46	12.75	46	12.80	12.80	0	23,382	0.00%
2018/07/11	3	12.83	2	12.80	12.80	1	23,704	0.00%
2018/07/10	0	0.00	3	12.80	12.90	-3	24,766	-0.01%
2018/07/09	0	0.00	1	12.70	12.65	-1	24,741	0.00%
2018/07/06	10	12.45	24	12.50	12.45	-14	24,825	-0.06%
2018/07/05	0	0.00	1	12.60	12.60	-1	24,845	0.00%
2018/07/04	0	0.00	1	12.70	12.60	-1	24,938	0.00%
2018/07/03	32	12.65	1	12.70	12.60	31	24,933	0.12%
2018/06/29	0	0.00	4	13.00	13.00	-4	25,090	-0.02%
2018/06/28	0	0.00	3	13.05	12.85	-3	25,274	-0.01%
2018/06/26	12	12.60	7	12.63	12.60	5	24,983	0.02%
2018/06/25	13	12.85	0	0.00	12.85	13	24,877	0.05%
2018/06/22	12	12.85	0	0.00	12.95	12	24,964	0.05%
2018/06/21	0	0.00	1	12.95	12.95	-1	25,038	0.00%
2018/06/20	30	12.85	1	12.85	12.85	29	25,306	0.11%
2018/06/19	12	13.09	5	13.20	13.00	7	25,290	0.03%
2018/06/15	13	13.34	0	0.00	13.30	13	25,222	0.05%
2018/06/14	2	13.30	30	13.33	13.50	-28	25,315	-0.11%
2018/06/13	40	13.40	9	13.45	13.35	31	25,044	0.12%
2018/06/12	24	13.41	0	0.00	13.30	24	25,052	0.10%
2018/06/11	12	13.51	10	13.45	13.45	2	24,972	0.01%
2018/06/08	15	13.52	10	13.60	13.45	5	25,112	0.02%
2018/06/07	3	13.55	0	0.00	13.50	3	25,034	0.01%
2018/06/06	55	13.60	20	13.59	13.55	35	25,141	0.14%
2018/06/05	7	13.56	1	13.50	13.50	6	25,057	0.02%
2018/06/04	3	13.67	5	13.67	13.70	-2	25,053	-0.01%
2018/06/01	11	13.61	5	13.65	13.60	6	25,100	0.02%
2018/05/31	2	13.55	27.4	13.60	13.80	-25.4	25,265	-0.10%
2018/05/30	15	13.40	8	13.40	13.45	7	25,469	0.03%
2018/05/29	4	13.76	3	13.80	13.65	1	25,597	0.00%
2018/05/28	0	0.00	0.3	13.50	13.55	-0.3	26,026	0.00%
2018/05/25	17	13.80	10	13.70	13.65	7	27,923	0.03%
2018/05/24	18	13.91	47	13.85	13.85	-29	27,757	-0.10%
2018/05/23	71	14.38	27.4	14.20	14.10	43.6	27,518	0.16%
2018/05/22	5	14.13	26	14.27	14.10	-21	26,408	-0.08%
2018/05/21	48.2	14.54	52	14.46	14.40	-3.9	25,899	-0.01%
2018/05/18	221.1	14.35	312	14.57	14.75	-90.9	24,969	-0.36%	大買/大賣/
2018/05/17	64	13.41	41	13.49	13.45	23	21,321	0.11%
2018/05/16	0	0.00	10	12.95	12.95	-10	20,107	-0.05%
2018/05/15	14.6	13.03	0	0.00	12.85	14.6	20,689	0.07%
2018/05/14	5	12.95	6.4	13.09	13.00	-1.4	22,081	-0.01%
2018/05/11	3	13.07	24	13.06	13.05	-21	22,326	-0.09%
2018/05/10	0	0.00	4	12.95	12.95	-4	22,365	-0.02%
2018/05/09	2	12.75	1	12.80	12.80	1	23,291	0.00%
2018/05/08	2	12.83	2	12.75	12.95	0	23,934	0.00%
2018/05/07	0.2	12.55	0	0.00	12.55	0.2	24,498	0.00%
2018/05/04	9	12.60	0	12.60	12.60	9	25,094	0.04%
2018/05/03	4	12.79	5.4	12.85	12.75	-1.4	25,345	-0.01%
2018/05/02	1	12.95	0	0.00	12.90	1	25,762	0.00%
2018/04/30	2	13.00	0	0.00	13.05	2	25,993	0.01%
2018/04/27	30	12.95	0	0.00	12.95	30	26,210	0.11%
2018/04/24	5	12.80	4	12.80	12.75	1	27,182	0.00%
2018/04/23	4	13.08	5	13.15	12.90	-1	27,672	0.00%
2018/04/20	3	12.95	0	0.00	13.00	3	28,240	0.01%
2018/04/19	0	0.00	19	12.98	12.95	-19	28,764	-0.07%
2018/04/18	6	12.85	14	12.97	12.85	-8	29,886	-0.03%
2018/04/17	20	13.11	22	12.92	12.80	-2	30,253	-0.01%
2018/04/16	63	13.29	28	13.23	13.20	35	31,571	0.11%
2018/04/13	6	12.85	0	0.00	12.85	6	32,150	0.02%
2018/04/12	30	12.79	0	0.00	12.70	30	32,601	0.09%
2018/04/11	10	12.90	2	12.90	12.90	8	32,754	0.02%
2018/04/10	2	12.55	5	12.75	12.80	-3	33,178	-0.01%
2018/04/09	11	12.60	0	0.00	12.60	11	34,917	0.03%
2018/04/03	12	12.70	24	12.70	12.65	-12	35,076	-0.03%
2018/04/02	40	12.73	112	12.67	12.85	-72	35,599	-0.20%	大賣/
2018/03/31	9	12.58	16	12.35	12.55	-7	35,928	-0.02%
2018/03/30	7	12.46	0	0.00	12.40	7	36,992	0.02%
2018/03/29	2	12.55	0	0.00	12.55	2	37,583	0.01%
2018/03/28	5	12.50	15	12.55	12.50	-10	37,799	-0.03%
2018/03/27	20	12.60	0	0.00	12.60	20	37,974	0.05%
2018/03/26	6	12.60	10	12.63	12.55	-4	38,411	-0.01%
2018/03/23	17	12.57	3	12.65	12.55	14	38,643	0.04%
2018/03/22	41	12.97	8.2	13.10	12.90	32.8	38,762	0.08%
2018/03/21	5	12.98	4	13.13	12.95	1	39,054	0.00%
2018/03/20	5	12.95	9	13.01	12.95	-4	39,650	-0.01%
2018/03/19	11	12.94	1	12.90	12.85	10	39,952	0.03%
2018/03/16	2	12.93	316	12.95	12.90	-314	41,000	-0.77%	大賣/鉅額交易
2018/03/15	0	0.00	4	13.04	13.00	-4	41,680	-0.01%
2018/03/14	15	13.00	3	13.05	12.95	12	42,253	0.03%
2018/03/13	74	12.99	12	12.95	12.85	62	42,959	0.14%
2018/03/12	10	12.93	10	12.98	12.95	0	44,768	0.00%
2018/03/09	5	12.88	4	12.95	12.85	1	46,280	0.00%
2018/03/08	7	12.83	59	12.90	12.90	-52	48,373	-0.11%
2018/03/07	40	12.81	66	12.76	12.70	-26	49,460	-0.05%
2018/03/06	41	12.88	57	12.92	12.80	-16	53,034	-0.03%
2018/03/05	76	12.97	0	0.00	12.80	76	56,286	0.14%
2018/03/02	11	13.11	37	13.24	13.35	-26	58,013	-0.04%
2018/03/01	21	13.03	109	13.04	13.10	-88	60,545	-0.15%	大賣/
2018/02/27	422	13.57	172	13.46	13.45	250	60,173	0.42%	大買/大賣/鉅額交易
2018/02/26	20	14.55	20	14.70	14.60	0	58,898	0.00%
2018/02/23	11	14.37	46	14.55	14.55	-35	58,997	-0.06%
2018/02/22	0	0.00	10	14.20	14.20	-10	59,179	-0.02%
2018/02/21	30	14.13	115	14.30	14.30	-85	59,466	-0.14%	大賣/
2018/02/12	135	13.95	0	0.00	13.90	135	59,421	0.23%	大買/鉅額交易
2018/02/09	17	13.72	16	13.70	13.85	1	59,429	0.00%
2018/02/08	1	14.20	23	14.31	14.25	-22	59,163	-0.04%
2018/02/07	71	14.41	61	14.48	14.35	10	59,225	0.02%
2018/02/06	95	14.53	25	13.96	13.85	70	59,733	0.12%
2018/02/05	54	14.95	15	14.94	15.10	39	61,025	0.06%
2018/02/02	9	15.48	5	15.59	15.45	4	60,847	0.01%
2018/02/01	86	15.52	176.2	15.56	15.50	-90.2	60,691	-0.15%	大賣/
2018/01/31	22	14.84	9	14.86	15.25	13	59,865	0.02%
2018/01/30	72	15.34	23	15.20	15.10	49	59,446	0.08%
2018/01/29	76	15.42	149	15.47	15.50	-73	59,258	-0.12%	大賣/
2018/01/26	109	15.49	90	15.50	15.45	19	58,713	0.03%	大買/
2018/01/25	58	15.53	46	15.60	15.50	12	58,434	0.02%
2018/01/24	48	15.50	55	15.54	15.45	-7	58,102	-0.01%
2018/01/23	10	15.60	10	15.60	15.50	0	58,144	0.00%
2018/01/22	5	15.55	17	15.68	15.70	-12	58,547	-0.02%
2018/01/19	67	15.57	21.1	15.64	15.55	45.9	58,402	0.08%
2018/01/18	82	15.66	27	15.72	15.55	55	57,928	0.09%
2018/01/17	21	15.66	72	15.70	15.65	-51	57,672	-0.09%
2018/01/16	16	15.89	6	15.90	15.95	10	57,114	0.02%
2018/01/15	125.5	16.26	114	16.20	16.20	11.5	56,860	0.02%	大買/大賣/
2018/01/12	21	16.24	101	16.15	16.15	-80	56,332	-0.14%	大賣/
2018/01/11	31	15.90	31	15.90	15.90	0	55,148	0.00%
2018/01/10	81	16.14	6	16.04	16.15	75	54,748	0.14%
2018/01/09	12	15.93	32	15.92	15.90	-20	53,388	-0.04%
2018/01/08	33	15.60	11	15.70	15.65	22	52,414	0.04%
2018/01/05	8	15.58	2	15.75	15.50	6	52,302	0.01%
2018/01/04	333	15.51	111	15.50	15.65	222	52,143	0.43%	大買/大賣/鉅額交易
2018/01/03	33	15.82	56	15.86	15.70	-23	51,762	-0.04%
2018/01/02	35	15.34	20	15.50	15.40	15	50,516	0.03%