中石化 (1314)-高橋-龍潭券商分點個股進出

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

中石化

(1314)

可現股當沖

股價
10.20
漲跌
▲0.10
漲幅
+0.99%
成交量
20,182張
產業
上市塑膠類股
1165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－高橋-龍潭券商分點個股進出

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

高橋-龍潭券商分點個股進出
高橋-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/29	1	10.30	5	10.20	10.20	-4	32,459	-0.01%
2024/05/28	20	10.25	36	10.25	10.30	-16	32,369	-0.05%
2024/05/24	7	10.01	0	0.00	10.05	7	32,117	0.02%
2024/05/23	54	10.00	0	0.00	10.00	54	31,894	0.17%
2024/05/22	10	10.20	1	10.20	10.15	9	31,478	0.03%
2024/05/21	10	10.20	5	10.20	10.15	5	31,336	0.02%
2024/05/20	0	0.00	126	10.50	10.40	-126	31,085	-0.41%	大賣/鉅額交易
2024/05/17	10	10.58	11	10.61	10.45	-1	30,892	0.00%
2024/05/16	13	10.44	283.1	10.43	10.45	-270.1	30,642	-0.88%	大賣/鉅額交易
2024/05/15	6	10.40	10	10.42	10.35	-4	30,412	-0.01%
2024/05/14	12	10.55	0.2	10.50	10.55	11.8	30,138	0.04%
2024/05/13	2	10.60	10	10.55	10.50	-8	29,884	-0.03%
2024/05/10	6	10.39	1	10.30	10.35	5	29,491	0.02%
2024/05/09	38	10.57	0	0.00	10.35	38	29,089	0.13%
2024/05/08	135	10.73	0	0.00	10.60	135	28,497	0.47%	大買/鉅額交易
2024/05/07	18	10.98	40	10.98	10.90	-22	27,661	-0.08%
2024/05/06	21.3	11.32	9	11.25	11.25	12.3	26,589	0.05%
2024/05/03	53	11.28	124	11.30	11.35	-71	25,824	-0.27%	大賣/
2024/05/02	131	11.55	25	11.60	11.45	106	24,542	0.43%	大買/鉅額交易
2024/04/30	110.2	11.40	82.2	11.23	11.25	28	21,584	0.13%	大買/
2024/04/29	18	10.99	104	10.98	11.25	-86	18,408	-0.47%	大賣/
2024/04/26	6	10.28	13.4	10.35	10.25	-7.4	15,353	-0.05%
2024/04/25	2	10.10	0	0.00	10.10	2	14,579	0.01%
2024/04/24	2	10.20	20	10.17	10.15	-18	14,490	-0.12%
2024/04/23	20	10.13	20	10.20	10.25	0	14,496	0.00%
2024/04/22	17	10.31	106	10.28	10.20	-89	14,206	-0.63%	大賣/
2024/04/19	4	9.86	7	9.88	9.81	-3	12,432	-0.02%
2024/04/18	1	9.86	21	9.92	9.93	-20	11,877	-0.17%
2024/04/17	0	0.00	1	9.66	9.60	-1	11,417	-0.01%
2024/04/16	0	0.00	2	9.40	9.41	-2	11,430	-0.02%
2024/04/15	6	9.70	5	9.96	9.66	1	11,320	0.01%
2024/04/12	0	0.00	1	9.63	9.63	-1	11,027	-0.01%
2024/04/11	5	9.80	60	9.69	9.67	-55	10,934	-0.50%
2024/04/09	60	9.82	95	9.78	9.82	-35	10,542	-0.33%
2024/04/08	1	9.55	0	0.00	9.59	1	9,675	0.01%
2024/04/02	70	9.60	3	9.60	9.60	67	9,463	0.71%
2024/04/01	10	9.49	0	0.00	9.48	10	9,240	0.11%
2024/03/29	1	9.45	0	0.00	9.39	1	9,217	0.01%
2024/03/28	1	9.49	0	0.00	9.43	1	9,329	0.01%
2024/03/27	15	9.58	2	9.53	9.57	13	9,510	0.14%
2024/03/26	3	9.42	0	0.00	9.36	3	9,929	0.03%
2024/03/25	5	9.35	0	0.00	9.43	5	9,930	0.05%
2024/03/22	10	9.42	11	9.40	9.41	-1	9,917	-0.01%
2024/03/21	15	9.41	20	9.42	9.43	-5	9,907	-0.05%
2024/03/20	9	9.33	0	0.00	9.35	9	9,885	0.09%
2024/03/18	210	9.15	0.1	9.17	9.21	209.9	9,944	2.11%	大買/鉅額交易
2024/03/15	6	9.13	0	0.00	9.13	6	9,966	0.06%
2024/03/14	21	9.20	5	9.20	9.20	16	9,852	0.16%
2024/03/13	1	9.20	10	9.20	9.20	-9	9,771	-0.09%
2024/03/11	8	9.20	10	9.23	9.22	-2	9,677	-0.02%
2024/03/08	33	9.20	5	9.19	9.19	28	9,697	0.29%
2024/03/07	1	9.23	11	9.24	9.24	-10	9,577	-0.10%
2024/03/06	0	0.00	1.2	9.31	9.30	-1.2	9,416	-0.01%
2024/03/05	0	0.00	2	9.30	9.30	-2	9,397	-0.02%
2024/03/04	0	0.00	2.7	9.32	9.32	-2.7	9,395	-0.03%
2024/03/01	2	9.36	0	0.00	9.37	2	9,331	0.02%
2024/02/29	3	9.39	7	9.40	9.40	-4	9,272	-0.04%
2024/02/26	6	9.52	1	9.51	9.49	5	9,101	0.05%
2024/02/22	25	9.56	30	9.56	9.51	-5	9,048	-0.06%
2024/02/21	1	9.65	1	9.56	9.56	0	9,073	0.00%
2024/02/20	23	9.78	3	9.74	9.70	20	8,995	0.22%
2024/02/19	42	9.71	38.8	9.75	9.78	3.3	9,038	0.04%
2024/02/16	5	9.58	30	9.56	9.58	-25	8,936	-0.28%
2024/02/15	0	0.00	3	9.44	9.44	-3	8,880	-0.03%
2024/02/05	5	9.37	0	0.00	9.39	5	8,913	0.06%
2024/02/02	3	9.41	0	0.00	9.41	3	8,973	0.03%
2024/02/01	0	0.00	1	9.50	9.47	-1	9,356	-0.01%
2024/01/31	1	9.47	0	0.00	9.43	1	9,539	0.01%
2024/01/30	6	9.49	1	9.47	9.45	5	9,609	0.05%
2024/01/25	1	9.48	0	0.00	9.46	1	9,940	0.01%
2024/01/24	0	0.00	2	9.44	9.44	-2	10,344	-0.02%
2024/01/23	10	9.41	1	9.46	9.47	9	10,521	0.09%
2024/01/22	23	9.29	1	9.35	9.35	22	10,610	0.21%
2024/01/19	10	9.26	0	0.00	9.29	10	10,730	0.09%
2024/01/18	2	9.21	2	9.29	9.23	0	10,836	0.00%
2024/01/17	15	9.31	0	0.00	9.25	15	10,910	0.14%
2024/01/16	12	9.51	6	9.49	9.49	6	10,799	0.06%
2024/01/15	21	9.70	0	0.00	9.68	21	10,742	0.20%
2024/01/11	0	0.00	0.1	9.82	9.76	-0.1	11,221	0.00%
2024/01/10	0	0.00	10	9.81	9.71	-10	11,693	-0.09%
2024/01/09	5	9.85	0	0.00	9.82	5	12,329	0.04%
2024/01/08	6	10.00	57.1	9.97	10.00	-51.1	14,313	-0.36%
2024/01/04	5	9.85	5	9.96	9.80	0	15,357	0.00%
2024/01/03	0	0.00	5	9.72	9.80	-5	15,199	-0.03%
2024/01/02	1	9.77	2	9.73	9.73	-1	15,108	-0.01%
2023/12/28	8	9.81	0	0.00	9.77	8	15,163	0.05%
2023/12/27	0	0.00	2	9.85	9.82	-2	15,132	-0.01%
2023/12/26	0	0.00	1	9.80	9.75	-1	15,049	-0.01%
2023/12/25	28	9.68	2	9.72	9.67	26	14,997	0.17%
2023/12/22	18	9.81	70	9.80	9.77	-52	14,922	-0.35%
2023/12/21	0	0.00	11	10.00	9.99	-11	14,589	-0.08%
2023/12/20	2	9.84	0	0.00	9.88	2	13,894	0.01%
2023/12/19	2	9.76	0	0.00	9.74	2	13,813	0.01%
2023/12/15	8	9.84	1	9.83	9.84	7	13,792	0.05%
2023/12/14	30	9.77	0	0.00	9.76	30	13,660	0.22%
2023/12/12	0	0.00	1	9.63	9.62	-1	13,548	-0.01%
2023/12/11	1	9.65	0	0.00	9.66	1	13,661	0.01%
2023/12/08	2	9.71	0	0.00	9.68	2	13,804	0.01%
2023/12/07	2	9.70	0	0.00	9.67	2	13,857	0.01%
2023/12/05	0	0.00	5	9.77	9.74	-5	13,759	-0.04%
2023/12/01	2	9.90	0	0.00	9.80	2	13,698	0.01%
2023/11/30	5	9.81	0	0.00	9.81	5	13,744	0.04%
2023/11/29	0	0.00	2	9.86	9.86	-2	13,876	-0.01%
2023/11/28	2	9.96	5	9.96	9.95	-3	13,877	-0.02%
2023/11/27	7.6	9.80	0	0.00	9.79	7.6	13,872	0.05%
2023/11/24	6	9.85	20	9.90	9.84	-14	13,856	-0.10%
2023/11/21	0	0.00	1	9.99	9.93	-1	13,813	-0.01%
2023/11/20	0	0.00	5	9.95	9.90	-5	13,768	-0.04%
2023/11/17	0	0.00	5	10.00	10.00	-5	13,724	-0.04%
2023/11/15	0	0.00	7	9.84	9.90	-7	13,567	-0.05%
2023/11/14	6	9.74	10	9.78	9.78	-4	13,492	-0.03%
2023/11/13	2	9.71	17	9.70	9.67	-15	13,561	-0.11%
2023/11/10	1.7	9.73	0	0.00	9.71	1.7	13,518	0.01%
2023/11/09	30	9.78	5	9.83	9.74	25	13,439	0.19%
2023/11/08	5.5	10.05	0	0.00	10.05	5.5	13,084	0.04%
2023/11/03	0	0.00	3	10.30	10.20	-3	12,833	-0.02%
2023/11/02	0	0.00	1	10.30	10.25	-1	12,764	-0.01%
2023/11/01	1	10.25	7	10.30	10.30	-6	12,708	-0.05%
2023/10/31	50	10.15	13	10.26	10.15	37	12,480	0.30%
2023/10/30	10	10.20	7	10.25	10.25	3	13,061	0.02%
2023/10/27	0	0.00	3	10.15	10.15	-3	12,936	-0.02%
2023/10/26	1	10.10	0	0.00	10.10	1	12,949	0.01%
2023/10/25	5	10.25	10	10.20	10.20	-5	12,880	-0.04%
2023/10/24	0	0.00	3	10.15	10.20	-3	12,889	-0.02%
2023/10/23	20	10.25	21	10.24	10.25	-1	12,677	-0.01%
2023/10/20	12	10.06	3	10.10	10.10	9	12,584	0.07%
2023/10/19	7	10.20	7	10.27	10.25	0	12,414	0.00%
2023/10/18	15	10.09	3	10.20	10.20	12	12,125	0.10%
2023/10/17	13	10.20	0	0.00	10.30	13	11,590	0.11%
2023/10/16	34	10.45	80	10.52	10.35	-46	10,909	-0.42%
2023/10/13	4	10.02	69	10.01	10.05	-65	8,899	-0.73%
2023/10/12	0	0.00	4	9.58	9.60	-4	7,766	-0.05%
2023/10/11	0	0.00	13	9.36	9.34	-13	7,679	-0.17%
2023/10/05	2	9.32	0	0.00	9.32	2	7,934	0.03%
2023/10/04	4	9.30	0	0.00	9.29	4	7,893	0.05%
2023/10/02	1	9.36	0	0.00	9.36	1	8,023	0.01%
2023/09/27	6	9.34	20	9.32	9.31	-14	8,269	-0.17%
2023/09/26	2	9.44	0	0.00	9.43	2	8,339	0.02%
2023/09/25	2	9.51	0	0.00	9.53	2	8,399	0.02%
2023/09/20	0	0.00	3	9.66	9.63	-3	8,407	-0.04%
2023/09/18	4	9.69	3.2	9.70	9.70	0.8	8,476	0.01%
2023/09/15	10	9.80	1	9.90	9.73	9	8,498	0.11%
2023/09/14	6	9.79	6	9.81	9.78	0	8,353	0.00%
2023/09/13	10	9.63	24	9.70	9.70	-14	8,177	-0.17%
2023/09/12	12	9.58	6.2	9.60	9.52	5.8	8,094	0.07%
2023/09/11	6	9.43	0	0.00	9.43	6	8,083	0.07%
2023/09/08	2	9.49	1	9.51	9.49	1	8,188	0.01%
2023/09/07	0	0.00	46	9.51	9.46	-46	8,270	-0.56%
2023/09/06	2	9.57	1	9.59	9.54	1	8,304	0.01%
2023/09/05	6	9.64	1	9.74	9.63	5	8,355	0.06%
2023/09/04	7	9.65	2	9.60	9.69	5	8,381	0.06%
2023/09/01	0	0.00	15	9.55	9.54	-15	8,294	-0.18%
2023/08/31	0	0.00	3	9.46	9.44	-3	8,428	-0.04%
2023/08/29	14	9.30	11	9.30	9.30	3	8,761	0.03%
2023/08/28	2	9.34	2	9.36	9.33	0	8,836	0.00%
2023/08/25	0	0.00	1.2	9.31	9.28	-1.2	8,964	-0.01%
2023/08/24	2	9.25	7	9.26	9.27	-5	8,986	-0.06%
2023/08/22	50	9.25	1	9.23	9.23	49	9,206	0.53%
2023/08/21	0	0.00	1	9.35	9.22	-1	9,238	-0.01%
2023/08/18	2	9.27	3	9.27	9.28	-1	9,248	-0.01%
2023/08/16	1	9.17	0	0.00	9.21	1	9,236	0.01%
2023/08/15	1	9.29	0	0.00	9.28	1	9,263	0.01%
2023/08/14	5	9.32	0	0.00	9.32	5	9,317	0.05%
2023/08/11	0	0.00	10	9.46	9.45	-10	9,322	-0.11%
2023/08/10	1	9.40	10	9.47	9.41	-9	9,367	-0.10%
2023/08/07	0	0.00	5	9.70	9.65	-5	9,614	-0.05%
2023/08/04	0	0.00	3	9.68	9.74	-3	9,544	-0.03%
2023/08/02	53	9.73	14	9.64	9.66	39	9,483	0.41%
2023/07/31	12	9.45	1	9.45	9.39	11	8,821	0.12%
2023/07/28	15	9.38	5	9.40	9.38	10	8,745	0.11%
2023/07/27	7	9.40	3	9.39	9.49	4	8,795	0.05%
2023/07/26	1	9.26	2	9.29	9.26	-1	8,797	-0.01%
2023/07/25	2	9.25	0	0.00	9.25	2	8,820	0.02%
2023/07/21	15	9.40	0	0.00	9.39	15	8,746	0.17%
2023/07/19	0	0.00	10	9.43	9.31	-10	9,117	-0.11%
2023/07/18	1	9.39	10	9.46	9.39	-9	9,154	-0.10%
2023/07/17	5	9.36	5.7	9.36	9.39	-0.7	9,290	-0.01%
2023/07/14	0	0.00	8	9.38	9.35	-8	9,272	-0.09%
2023/07/13	18	9.34	5.1	9.35	9.35	12.9	9,296	0.14%
2023/07/12	8	9.49	0	0.00	9.45	8	9,254	0.09%
2023/07/11	1	9.55	5	9.60	9.55	-4	9,268	-0.04%
2023/07/10	0	0.00	11	9.56	9.57	-11	9,706	-0.11%
2023/07/07	11	9.49	0	0.00	9.52	11	9,770	0.11%
2023/07/06	4	9.62	5	9.67	9.62	-1	9,764	-0.01%
2023/07/05	13	9.70	0	0.00	9.68	13	9,678	0.13%
2023/07/04	7	9.74	2.4	9.72	9.73	4.6	9,583	0.05%
2023/07/03	2	9.79	0	0.00	9.79	2	9,477	0.02%
2023/06/30	0	0.00	1	9.81	9.80	-1	9,432	-0.01%
2023/06/29	2	9.76	0	0.00	9.76	2	9,437	0.02%
2023/06/27	3	9.81	0	0.00	9.78	3	9,351	0.03%
2023/06/26	2	9.89	0	0.00	9.86	2	9,304	0.02%
2023/06/21	0	0.00	0.4	9.88	9.88	-0.4	9,320	0.00%
2023/06/20	1	9.86	0	0.00	9.87	1	9,288	0.01%
2023/06/16	10	9.84	5	9.90	9.84	5	9,321	0.05%
2023/06/15	2	9.83	0	9.84	9.82	2	9,265	0.02%
2023/06/14	11	9.84	0	0.00	9.83	11	9,287	0.12%
2023/06/12	11	9.90	1	9.90	9.89	10	9,492	0.11%
2023/06/09	1	9.95	2.3	9.94	9.94	-1.3	9,570	-0.01%
2023/06/08	0	0.00	31	10.00	9.98	-31	9,635	-0.32%
2023/06/07	1	10.00	5	10.00	9.99	-4	9,656	-0.04%
2023/06/06	0	0.00	1	10.05	9.98	-1	9,649	-0.01%
2023/06/05	0	0.00	24	9.96	10.00	-24	9,478	-0.25%
2023/06/02	17	9.79	0	0.00	9.78	17	9,215	0.18%
2023/06/01	10	9.78	0	0.00	9.78	10	9,256	0.11%
2023/05/31	2	9.70	0	0.00	9.80	2	9,256	0.02%
2023/05/30	0	0.00	2	9.70	9.70	-2	9,138	-0.02%
2023/05/29	12	9.76	0	0.00	9.72	12	9,163	0.13%
2023/05/26	0	0.00	10	9.80	9.75	-10	9,068	-0.11%
2023/05/22	23	9.75	0.4	9.78	9.77	22.6	9,250	0.24%
2023/05/19	10	9.77	0	0.00	9.77	10	9,235	0.11%
2023/05/18	2	9.88	0	0.00	9.84	2	9,154	0.02%
2023/05/17	0	0.00	11	9.85	9.88	-11	9,108	-0.12%
2023/05/16	3	9.81	0	0.00	9.87	3	9,096	0.03%
2023/05/15	1	9.83	1	9.75	9.81	0	9,072	0.00%
2023/05/12	4	9.75	0	0.00	9.71	4	9,009	0.04%
2023/05/11	4	9.75	0	0.00	9.75	4	8,916	0.04%
2023/05/10	2	9.85	0	0.00	9.88	2	8,831	0.02%
2023/05/09	4	9.89	0	0.00	9.86	4	8,853	0.05%
2023/05/08	8	9.96	12	9.98	9.95	-4	8,755	-0.05%
2023/05/03	19	10.01	0	0.00	10.00	19	8,758	0.22%
2023/05/02	8	10.03	0	0.00	10.05	8	8,741	0.09%
2023/04/27	2	10.10	0	0.00	10.10	2	8,624	0.02%
2023/04/26	1	10.05	4	10.15	10.20	-3	8,629	-0.03%
2023/04/25	2	10.10	20.2	10.37	10.10	-18.2	8,559	-0.21%
2023/04/24	0	0.00	10	10.15	10.20	-10	8,208	-0.12%
2023/04/21	1	10.10	1	10.15	10.15	0	8,176	0.00%
2023/04/20	1	10.25	15	10.23	10.20	-14	8,111	-0.17%
2023/04/18	5	10.15	25	10.15	10.10	-20	7,810	-0.26%
2023/04/17	3	10.10	1	10.10	10.10	2	7,763	0.03%
2023/04/14	0.2	10.15	5	10.20	10.15	-4.8	7,671	-0.06%
2023/04/13	0	0.00	10	10.26	10.15	-10	7,538	-0.13%
2023/04/12	5	9.99	2	10.00	10.05	3	7,072	0.04%
2023/04/11	5	9.98	1	9.97	9.98	4	6,977	0.06%
2023/04/10	2	9.91	3	9.88	9.92	-1	6,885	-0.01%
2023/04/07	1	9.86	0	0.00	9.86	1	6,858	0.01%
2023/04/06	1	9.88	0	0.00	9.86	1	6,907	0.01%
2023/03/31	2	9.86	0.2	9.90	9.85	1.8	6,890	0.03%
2023/03/30	11	9.90	8	9.87	9.87	3	6,899	0.04%
2023/03/29	0	0.00	4	9.91	9.91	-4	6,878	-0.06%
2023/03/28	1	9.95	0	0.00	9.93	1	6,987	0.01%
2023/03/24	1	9.98	4	9.97	9.97	-3	7,059	-0.04%
2023/03/23	10	9.99	0	0.00	9.98	10	7,094	0.14%
2023/03/22	2	10.00	0.3	10.00	9.99	1.8	7,123	0.02%
2023/03/20	0	0.00	2	10.05	10.00	-2	7,139	-0.03%
2023/03/16	13	9.77	1	9.80	9.71	12	7,200	0.17%
2023/03/15	24	9.98	0	0.00	9.91	24	7,082	0.34%
2023/03/14	26	10.00	0	0.00	9.98	26	6,966	0.37%
2023/03/13	14	10.01	2	10.00	10.10	12	6,910	0.17%
2023/03/10	18	10.15	0	0.00	10.10	18	6,826	0.26%
2023/03/09	22	10.34	0	0.00	10.25	22	7,054	0.31%
2023/03/08	86	10.40	0	0.00	10.35	86	7,674	1.12%
2023/03/07	7	10.36	0	0.00	10.40	7	7,896	0.09%
2023/03/06	0	0.00	4	10.35	10.35	-4	7,903	-0.05%
2023/03/03	0	0.00	6	10.15	10.20	-6	7,841	-0.08%
2023/03/02	6	10.15	0	0.00	10.20	6	7,817	0.08%
2023/02/24	10	10.26	0	0.00	10.20	10	7,750	0.13%
2023/02/23	10	10.45	7	10.44	10.40	3	7,676	0.04%
2023/02/22	16	10.25	0	0.00	10.30	16	7,618	0.21%
2023/02/21	2	10.40	5	10.43	10.35	-3	7,590	-0.04%
2023/02/20	0	0.00	32	10.41	10.45	-32	7,597	-0.42%
2023/02/17	0	0.00	8	10.23	10.30	-8	7,480	-0.11%
2023/02/14	0	0.00	10	10.24	10.20	-10	7,551	-0.13%
2023/02/10	2	10.10	0	0.00	10.10	2	7,591	0.03%
2023/02/07	0	0.00	11	10.32	10.35	-11	7,477	-0.15%
2023/02/06	0	0.00	2	10.30	10.25	-2	7,423	-0.03%
2023/02/02	0	0.00	10	10.20	10.25	-10	7,405	-0.14%
2023/02/01	10	10.20	17	10.21	10.20	-7	7,353	-0.10%
2023/01/31	0	0.00	2	10.15	10.10	-2	7,305	-0.03%
2023/01/30	0	0.00	4	10.03	10.05	-4	7,209	-0.06%
2023/01/17	0	0.00	40	9.93	9.94	-40	7,126	-0.56%
2023/01/16	45	9.92	5	9.91	9.91	40	7,146	0.56%
2023/01/13	2	9.97	0	0.00	9.92	2	7,140	0.03%
2023/01/11	0	0.00	12.5	10.05	10.00	-12.5	7,203	-0.17%
2023/01/10	0	0.00	4	10.08	10.10	-4	7,213	-0.06%
2023/01/09	0	0.00	10	10.00	10.00	-10	7,196	-0.14%
2023/01/06	1	9.98	3	9.97	9.93	-2	7,196	-0.03%
2023/01/05	0	0.00	10	10.00	9.91	-10	7,325	-0.14%
2023/01/04	3	9.93	0	0.00	9.93	3	7,347	0.04%
2022/12/30	5	9.89	0	0.00	9.88	5	7,422	0.07%
2022/12/29	1	9.88	10	9.85	9.87	-9	7,436	-0.12%
2022/12/26	0	0.00	10	10.05	10.00	-10	7,463	-0.13%
2022/12/21	15.8	9.77	0	0.00	9.72	15.8	7,623	0.21%
2022/12/20	10	9.90	1	9.87	9.73	9	7,659	0.12%
2022/12/19	8	9.97	0	0.00	9.96	8	7,717	0.10%
2022/12/16	2	10.00	0	0.00	10.00	2	7,685	0.03%
2022/12/15	1.8	10.11	2	10.15	10.10	-0.2	7,699	0.00%
2022/12/13	5	10.00	0.1	10.00	10.00	4.9	7,665	0.06%
2022/12/09	1	10.10	20	10.20	10.10	-19	7,653	-0.25%
2022/12/08	12	9.99	0	0.00	9.99	12	7,581	0.16%
2022/12/07	21	10.04	15	10.05	10.05	6	7,571	0.08%
2022/12/06	6	10.12	0	0.00	10.10	6	7,540	0.08%
2022/12/05	2	10.25	0	0.00	10.25	2	7,512	0.03%
2022/12/02	5	10.30	0	0.00	10.25	5	7,473	0.07%
2022/12/01	15	10.35	10	10.50	10.15	5	7,517	0.07%
2022/11/30	57	10.59	40	10.53	10.40	17	7,233	0.24%
2022/11/29	8	10.28	2	10.25	10.25	6	6,565	0.09%
2022/11/24	10	9.87	6	9.90	9.89	4	6,604	0.06%
2022/11/21	5	9.75	0	0.00	9.75	5	7,213	0.07%
2022/11/18	10	9.89	0	0.00	9.78	10	9,036	0.11%
2022/11/15	10	9.85	2	9.86	9.89	8	9,816	0.08%
2022/11/14	2	9.78	5	9.79	9.80	-3	9,802	-0.03%
2022/11/11	5	9.76	0	0.00	9.70	5	9,807	0.05%
2022/11/10	0	0.00	8	9.71	9.75	-8	9,932	-0.08%
2022/11/07	0	0.00	4	9.64	9.64	-4	9,933	-0.04%
2022/11/04	1	9.56	1	9.50	9.56	0	10,020	0.00%
2022/11/02	0	0.00	11	9.59	9.57	-11	10,089	-0.11%
2022/10/31	0	0.00	2	9.40	9.39	-2	10,107	-0.02%
2022/10/28	2	9.30	0	0.00	9.27	2	10,208	0.02%
2022/10/27	3	9.41	2	9.41	9.45	1	10,323	0.01%
2022/10/17	3	9.04	0	0.00	9.13	3	10,750	0.03%
2022/10/13	7	9.00	0	0.00	9.03	7	10,789	0.06%
2022/10/12	1	9.28	1	9.21	9.25	0	10,850	0.00%
2022/10/11	1	9.45	5	9.35	9.30	-4	10,897	-0.04%
2022/10/07	2	9.69	3	9.66	9.63	-1	10,897	-0.01%
2022/10/05	1	9.75	0	0.00	9.68	1	11,108	0.01%
2022/09/29	1	9.41	8	9.28	9.45	-7	11,389	-0.06%
2022/09/28	4	9.18	1	9.13	9.10	3	11,416	0.03%
2022/09/27	11	9.42	2	9.43	9.40	9	11,404	0.08%
2022/09/26	10	9.49	0	0.00	9.41	10	11,482	0.09%
2022/09/23	12	9.90	0	0.00	9.85	12	11,621	0.10%
2022/09/22	15	9.89	0	0.00	9.87	15	11,850	0.13%
2022/09/21	2	9.96	0	0.00	9.97	2	11,881	0.02%
2022/09/19	1	10.05	0	0.00	10.00	1	12,061	0.01%
2022/09/16	10	10.10	0	0.00	10.10	10	12,314	0.08%
2022/09/14	0	0.00	1	10.05	10.05	-1	12,823	-0.01%
2022/09/13	1	10.20	1	10.20	10.15	0	12,975	0.00%
2022/09/08	0	0.00	10	10.05	10.15	-10	13,427	-0.07%
2022/09/07	11	9.97	2	9.99	9.96	9	13,526	0.07%
2022/09/06	10	10.00	0	0.00	10.00	10	13,541	0.07%
2022/09/05	2	10.15	0	0.00	10.05	2	13,649	0.01%
2022/09/02	5	10.10	0	0.00	10.10	5	13,751	0.04%
2022/09/01	3	10.25	1	10.35	10.25	2	13,689	0.01%
2022/08/31	6	10.29	0	0.00	10.25	6	13,681	0.04%
2022/08/30	20	10.34	0	0.00	10.35	20	13,560	0.15%
2022/08/29	11	10.30	0	0.00	10.35	11	13,427	0.08%
2022/08/26	22	10.64	0	0.00	10.60	22	13,328	0.17%
2022/08/25	28	10.91	14	11.07	10.70	14	13,092	0.11%
2022/08/24	1	10.95	48	11.03	11.10	-47	11,384	-0.41%
2022/08/23	3	10.10	0	0.00	10.10	3	10,588	0.03%
2022/08/19	0	0.00	5	10.25	10.25	-5	10,711	-0.05%
2022/08/18	15	10.37	1	10.35	10.25	14	10,717	0.13%
2022/08/17	3	10.40	10	10.40	10.40	-7	10,713	-0.07%
2022/08/16	2	10.25	0	0.00	10.20	2	10,592	0.02%
2022/08/15	0	0.00	3	10.28	10.25	-3	10,608	-0.03%
2022/08/12	0	0.00	3	10.30	10.25	-3	10,655	-0.03%
2022/08/11	0	0.00	2	10.25	10.25	-2	10,742	-0.02%
2022/08/10	0	0.00	4	10.15	10.15	-4	10,846	-0.04%
2022/08/09	2	10.00	1	10.10	10.10	1	10,909	0.01%
2022/08/08	1	10.00	8	10.03	10.10	-7	10,975	-0.06%
2022/08/05	2	10.00	0	0.00	10.05	2	11,089	0.02%
2022/08/04	4	9.82	0	0.00	9.94	4	11,404	0.04%
2022/08/03	8	10.00	0	0.00	10.00	8	11,447	0.07%
2022/08/02	0	0.00	2	10.20	10.20	-2	11,610	-0.02%
2022/08/01	0	0.00	12	10.30	10.35	-12	12,219	-0.10%
2022/07/29	0	0.00	20	10.15	10.20	-20	12,320	-0.16%
2022/07/27	0	0.00	1	10.05	10.00	-1	12,369	-0.01%
2022/07/26	0	0.00	5	10.20	10.15	-5	12,377	-0.04%
2022/07/25	0	0.00	2	10.20	10.20	-2	12,486	-0.02%
2022/07/22	0	0.00	6	10.05	10.00	-6	12,549	-0.05%
2022/07/20	0	0.00	2	10.03	10.05	-2	13,026	-0.02%
2022/07/19	0	0.00	11	10.02	10.10	-11	13,239	-0.08%
2022/07/18	0	0.00	5	9.60	9.95	-5	13,297	-0.04%
2022/07/15	12	9.46	0	0.00	9.54	12	14,084	0.09%
2022/07/14	1	9.37	1	9.38	9.60	0	14,237	0.00%
2022/07/13	1	9.25	0	0.00	9.31	1	14,311	0.01%
2022/07/12	4	9.01	0	0.00	9.00	4	14,815	0.03%
2022/07/11	3	9.24	0	0.00	9.18	3	15,118	0.02%
2022/07/08	1	9.37	6	9.42	9.31	-5	15,512	-0.03%
2022/07/07	2	9.16	3	9.30	9.33	-1	16,064	-0.01%
2022/07/06	1	9.26	100	9.35	9.25	-99	16,577	-0.60%
2022/07/05	0	0.00	18	9.32	9.47	-18	18,025	-0.10%
2022/07/04	3	9.13	0	0.00	9.13	3	21,274	0.01%
2022/07/01	4	9.50	5	9.53	9.08	-1	25,119	0.00%
2022/06/30	7	9.60	0	0.00	9.60	7	33,400	0.02%
2022/06/29	16	9.95	12	9.95	9.95	4	36,234	0.01%
2022/06/28	5	10.00	0	0.00	10.05	5	36,226	0.01%
2022/06/27	10	10.00	4	9.92	10.00	6	36,209	0.02%
2022/06/24	8	10.08	27.8	10.10	10.05	-19.8	36,091	-0.05%
2022/06/23	13	9.98	5	10.06	10.00	8	35,920	0.02%
2022/06/22	7	10.20	0	0.00	10.15	7	35,697	0.02%
2022/06/21	3	10.40	1	10.50	10.50	2	35,509	0.01%
2022/06/20	23	10.67	0	0.00	10.45	23	35,459	0.06%
2022/06/16	102	11.20	0	0.00	11.05	102	35,304	0.29%	大買/鉅額交易
2022/06/15	1	11.05	0	0.00	11.10	1	35,321	0.00%
2022/06/14	17	10.95	7	11.04	11.05	10	35,358	0.03%
2022/06/13	0	0.00	0.2	11.10	11.05	-0.2	35,334	0.00%
2022/06/10	5	11.20	0	0.00	11.25	5	35,315	0.01%
2022/06/09	3	11.20	1	11.25	11.25	2	35,301	0.01%
2022/06/08	0	0.00	1	11.25	11.20	-1	35,269	0.00%
2022/06/07	0	0.00	5	11.25	11.20	-5	35,321	-0.01%
2022/05/31	0	0.00	1	11.15	11.15	-1	35,963	0.00%
2022/05/25	0	0.00	1	11.00	11.00	-1	36,951	0.00%
2022/05/24	6	10.94	1	11.10	10.95	5	37,303	0.01%
2022/05/23	10	11.00	0	0.00	11.05	10	37,329	0.03%
2022/05/20	2	10.98	3	11.00	10.95	-1	37,505	0.00%
2022/05/19	0	0.00	11	10.80	10.95	-11	37,508	-0.03%
2022/05/18	0	0.00	17	11.07	11.10	-17	37,481	-0.05%
2022/05/16	5	10.65	0	0.00	10.70	5	37,443	0.01%
2022/05/13	3	10.70	3	10.70	10.70	0	37,524	0.00%
2022/05/12	16	10.67	1	10.75	10.55	15	37,684	0.04%
2022/05/11	3	11.07	250	11.05	11.00	-247	37,397	-0.66%	大賣/鉅額交易
2022/05/10	12	10.95	15	10.83	11.00	-3	37,321	-0.01%
2022/05/09	44	11.11	20.9	11.08	11.05	23.1	37,168	0.06%
2022/05/06	3	11.65	0	0.00	11.65	3	36,654	0.01%
2022/05/05	0	0.00	2	11.80	11.80	-2	36,740	-0.01%
2022/05/04	5	11.75	0	0.00	11.75	5	36,829	0.01%
2022/05/03	3	11.75	0	0.00	11.75	3	37,122	0.01%
2022/04/28	14	11.78	0	0.00	11.80	14	37,477	0.04%
2022/04/27	13	11.68	5	11.65	11.65	8	37,496	0.02%
2022/04/26	11	11.95	0	0.00	11.90	11	37,380	0.03%
2022/04/25	28	11.95	23	11.95	11.95	5	37,312	0.01%
2022/04/22	4	12.24	3	12.22	12.20	1	37,140	0.00%
2022/04/21	22	12.50	2	12.60	12.40	20	37,095	0.05%
2022/04/20	5	12.08	2.2	12.13	12.10	2.8	36,661	0.01%
2022/04/19	7	12.05	42	12.05	12.05	-35	36,700	-0.10%
2022/04/18	40	11.98	14	11.99	11.95	26	36,663	0.07%
2022/04/15	41	12.28	0	0.00	12.20	41	36,204	0.11%
2022/04/14	26	12.55	2	12.48	12.35	24	36,434	0.07%
2022/04/13	5	12.57	41	12.68	12.65	-36	36,072	-0.10%
2022/04/12	34	12.42	10	12.49	12.40	24	35,556	0.07%
2022/04/11	51	12.67	17.1	12.86	12.60	33.9	35,165	0.10%
2022/04/08	76	13.09	95	13.05	13.05	-19	33,990	-0.06%
2022/04/07	66	13.30	32	13.57	13.05	34	31,736	0.11%
2022/04/06	135.3	13.89	188	13.79	13.95	-52.7	28,152	-0.19%	大買/大賣/
2022/04/01	40	13.06	203	13.11	13.35	-163	19,894	-0.82%	大賣/鉅額交易
2022/03/31	2.8	12.15	0	0.00	12.15	2.8	16,983	0.02%
2022/03/30	2	12.15	0	0.00	12.15	2	17,314	0.01%
2022/03/29	0	0.00	2	12.10	12.10	-2	17,363	-0.01%
2022/03/28	19	12.01	0	0.00	12.15	19	17,381	0.11%
2022/03/25	10	12.10	0	0.00	12.10	10	17,342	0.06%
2022/03/24	1	12.20	0	0.00	12.20	1	17,335	0.01%
2022/03/23	0	0.00	40	12.27	12.25	-40	17,355	-0.23%
2022/03/22	40	12.25	11	12.21	12.25	29	17,671	0.16%
2022/03/21	5	12.18	0	0.00	12.15	5	17,629	0.03%
2022/03/18	0	0.00	1	12.05	12.00	-1	17,744	-0.01%
2022/03/17	16	11.95	0	0.00	12.00	16	17,850	0.09%
2022/03/16	3	11.88	0	0.00	11.85	3	18,162	0.02%
2022/03/15	11	11.90	0	0.00	11.85	11	18,275	0.06%
2022/03/14	1	12.00	1	12.00	12.00	0	18,292	0.00%
2022/03/10	4	12.08	101	12.00	12.00	-97	18,545	-0.52%	大賣/
2022/03/09	10	11.92	0	0.00	11.90	10	18,671	0.05%
2022/03/08	20	11.89	2	11.90	11.75	18	18,824	0.10%
2022/03/07	24	11.97	4	12.00	12.00	20	18,749	0.11%
2022/03/04	11	12.26	14	12.25	12.25	-3	18,841	-0.02%
2022/03/03	3	12.47	30	12.55	12.50	-27	19,070	-0.14%
2022/03/02	30	12.25	7	12.44	12.45	23	19,204	0.12%
2022/03/01	1	12.15	0	0.00	12.15	1	19,341	0.01%
2022/02/25	6	11.96	0	0.00	11.95	6	20,449	0.03%
2022/02/24	44	12.01	3	12.00	11.95	41	20,743	0.20%
2022/02/22	15	12.16	2	12.20	12.15	13	21,260	0.06%
2022/02/21	15.8	12.31	5.1	12.30	12.35	10.7	21,768	0.05%
2022/02/18	1.8	12.32	10	12.30	12.35	-8.2	21,917	-0.04%
2022/02/17	2	12.38	0	0.00	12.30	2	22,223	0.01%
2022/02/16	0	0.00	10	12.30	12.30	-10	22,519	-0.04%
2022/02/15	18	12.30	0	0.00	12.25	18	22,942	0.08%
2022/02/14	110	12.54	0	0.00	12.35	110	23,948	0.46%	大買/鉅額交易
2022/02/10	0	0.00	2	12.55	12.60	-2	26,388	-0.01%
2022/02/07	0	0.00	21.3	12.31	12.55	-21.3	27,010	-0.08%
2022/01/26	27	12.11	2	12.13	12.10	25	27,054	0.09%
2022/01/25	41	12.12	0	0.00	12.05	41	27,135	0.15%
2022/01/24	19	12.36	0	0.00	12.35	19	26,958	0.07%
2022/01/21	6	12.64	3	12.60	12.55	3	26,754	0.01%
2022/01/20	10	12.85	11	12.85	12.90	-1	26,665	0.00%
2022/01/19	2	12.78	14	12.99	12.80	-12	26,597	-0.05%
2022/01/18	0	0.00	6	13.00	12.85	-6	26,460	-0.02%
2022/01/17	8	12.90	6	12.90	12.95	2	26,407	0.01%
2022/01/14	3.9	12.80	0	0.00	12.80	3.9	26,488	0.01%
2022/01/13	0	0.00	1	12.95	12.95	-1	26,401	0.00%
2022/01/12	0	0.00	4	12.76	12.85	-4	26,115	-0.02%
2022/01/10	1	12.65	1	12.70	12.75	0	26,883	0.00%
2022/01/07	18	12.84	10.2	12.92	12.75	7.8	26,887	0.03%
2022/01/06	0	0.00	14	12.70	12.75	-14	26,450	-0.05%
2022/01/04	1	12.80	0	0.00	12.80	1	26,803	0.00%
2022/01/03	30	13.18	2	13.08	12.95	28	26,778	0.10%
2021/12/30	22	13.21	57.2	13.16	13.15	-35.2	26,561	-0.13%
2021/12/29	5	12.80	11	12.90	12.85	-6	25,668	-0.02%
2021/12/28	7	12.70	13	12.65	12.70	-6	25,699	-0.02%
2021/12/27	0	0.00	15	12.46	12.50	-15	25,819	-0.06%
2021/12/24	24	12.47	5	12.50	12.45	19	26,246	0.07%
2021/12/23	0	0.00	10	12.55	12.55	-10	26,443	-0.04%
2021/12/21	0	0.00	2	12.50	12.50	-2	28,001	-0.01%
2021/12/20	10	12.45	10	12.50	12.45	0	29,617	0.00%
2021/12/17	2	12.55	3	12.55	12.45	-1	29,775	0.00%
2021/12/16	9	12.49	8	12.56	12.65	1	29,850	0.00%
2021/12/15	12	12.30	4	12.33	12.30	8	29,706	0.03%
2021/12/14	6	12.38	5	12.35	12.25	1	30,065	0.00%
2021/12/13	7	12.40	16	12.44	12.40	-9	30,375	-0.03%
2021/12/10	2	12.50	5	12.50	12.45	-3	30,353	-0.01%
2021/12/09	3	12.70	0	0.00	12.70	3	30,048	0.01%
2021/12/07	7	12.65	2	12.70	12.65	5	30,320	0.02%
2021/12/06	1	12.70	1	12.65	12.65	0	30,192	0.00%
2021/12/03	1	12.65	30	12.70	12.70	-29	30,222	-0.10%
2021/12/02	8	12.60	2	12.60	12.55	6	30,255	0.02%
2021/12/01	2	12.70	2	12.65	12.75	0	30,440	0.00%
2021/11/30	10	12.80	2	12.85	12.70	8	30,396	0.03%
2021/11/29	4	12.83	1	12.85	12.85	3	30,331	0.01%
2021/11/26	9	13.22	2	13.13	13.10	7	30,064	0.02%
2021/11/25	2	13.40	47	13.49	13.40	-45	29,549	-0.15%
2021/11/24	4.5	13.63	73.2	13.57	13.65	-68.7	29,231	-0.24%
2021/11/23	0	0.00	28	13.34	13.35	-28	28,286	-0.10%
2021/11/22	11	13.30	19	13.31	13.30	-8	27,989	-0.03%
2021/11/19	7	13.30	9	13.33	13.25	-2	27,874	-0.01%
2021/11/18	13	12.97	18	12.98	13.15	-5	27,568	-0.02%
2021/11/17	19	13.08	2	13.10	13.10	17	27,110	0.06%
2021/11/16	22	13.21	1	13.05	13.05	21	27,495	0.08%
2021/11/15	6	13.13	22	13.13	13.05	-16	27,843	-0.06%
2021/11/12	7	13.34	10	13.20	13.10	-3	28,174	-0.01%
2021/11/11	4	13.39	46	13.42	13.25	-42	28,204	-0.15%
2021/11/10	275	13.32	62.2	13.26	13.10	212.8	27,698	0.77%	大買/鉅額交易
2021/11/09	6	12.65	21	12.69	12.65	-15	25,509	-0.06%
2021/11/08	3	12.65	54	12.70	12.65	-51	25,404	-0.20%
2021/11/05	0	0.00	40	12.46	12.50	-40	25,329	-0.16%
2021/11/04	5	12.44	119	12.58	12.40	-114	25,625	-0.44%	大賣/鉅額交易
2021/11/03	37	12.34	25	12.39	12.40	12	26,052	0.05%
2021/11/02	12.5	12.23	6	12.23	12.15	6.5	26,103	0.02%
2021/11/01	31	12.23	0	0.00	12.25	31	26,225	0.12%
2021/10/29	11	12.10	0	0.00	12.10	11	26,370	0.04%
2021/10/28	18	12.11	0	0.00	12.20	18	26,456	0.07%
2021/10/27	41	12.10	13	12.14	12.15	28	26,651	0.11%
2021/10/26	2	12.18	5	12.20	12.15	-3	26,817	-0.01%
2021/10/25	20	12.15	2	12.20	12.20	18	26,961	0.07%
2021/10/22	1	12.20	13	12.15	12.15	-12	27,297	-0.04%
2021/10/21	39	12.38	282	12.40	12.35	-243	27,363	-0.89%	大賣/鉅額交易
2021/10/20	5	12.35	0	0.00	12.35	5	27,639	0.02%
2021/10/19	0	0.00	16	12.55	12.55	-16	28,044	-0.06%
2021/10/18	280	12.35	45	12.54	12.60	235	28,083	0.84%	大買/鉅額交易
2021/10/15	13	12.05	11	12.09	12.05	2	28,389	0.01%
2021/10/14	16	11.95	301	11.95	11.95	-285	28,772	-0.99%	大賣/鉅額交易
2021/10/13	12	12.20	24.2	12.05	12.05	-12.2	28,850	-0.04%
2021/10/12	10	12.13	2	12.10	12.10	8	29,111	0.03%
2021/10/08	25	12.38	0	0.00	12.25	25	29,500	0.08%
2021/10/06	12	12.39	0	0.00	12.20	12	31,386	0.04%
2021/10/05	6	12.18	12	12.13	12.45	-6	31,761	-0.02%
2021/10/04	32	12.16	15	12.20	12.15	17	31,832	0.05%
2021/10/01	52	12.38	65	12.49	12.35	-13	32,110	-0.04%
2021/09/30	23	12.80	0	0.00	12.90	23	32,939	0.07%
2021/09/29	4	13.24	25	13.20	13.00	-21	33,708	-0.06%
2021/09/28	32	13.27	6	13.29	13.30	26	34,558	0.08%
2021/09/27	121	13.18	299	13.27	13.20	-178	45,563	-0.39%	大買/大賣/鉅額交易
2021/09/24	2	12.55	10	12.63	12.55	-8	52,443	-0.02%
2021/09/23	7	12.46	14	12.38	12.45	-7	54,001	-0.01%
2021/09/22	36	12.28	0	0.00	12.30	36	55,051	0.07%
2021/09/17	2	12.60	6	12.85	12.60	-4	55,419	-0.01%
2021/09/16	6	12.90	17	12.86	12.95	-11	55,422	-0.02%
2021/09/15	0	0.00	2	12.75	12.65	-2	55,474	0.00%
2021/09/14	0	0.00	14	12.68	12.60	-14	56,504	-0.02%
2021/09/13	1	12.75	8	12.63	12.75	-7	57,625	-0.01%
2021/09/10	1	12.50	6	12.52	12.50	-5	58,214	-0.01%
2021/09/09	2	12.10	1	12.05	12.25	1	58,662	0.00%
2021/09/08	5	12.19	0	0.00	12.10	5	59,011	0.01%
2021/09/07	6	12.20	17	12.31	12.35	-11	60,105	-0.02%
2021/09/06	18.9	12.19	0	0.00	12.10	18.9	60,313	0.03%
2021/09/03	1	12.55	0	0.00	12.50	1	60,414	0.00%
2021/09/02	13	12.54	0	0.00	12.45	13	61,094	0.02%
2021/09/01	3	12.83	0	0.00	12.80	3	61,915	0.00%
2021/08/31	0	0.00	5	12.81	12.90	-5	62,423	-0.01%
2021/08/30	5	12.85	4	12.88	12.95	1	63,435	0.00%
2021/08/27	0	0.00	1	12.70	12.75	-1	64,408	0.00%
2021/08/25	1	12.55	3	12.55	12.65	-2	70,072	0.00%
2021/08/24	4	12.59	30	12.75	12.60	-26	71,890	-0.04%
2021/08/23	7	12.40	5	12.45	12.45	2	72,965	0.00%
2021/08/20	31	12.20	37	12.17	12.10	-6	73,470	-0.01%
2021/08/19	60	12.58	0	0.00	12.45	60	73,477	0.08%
2021/08/18	12	12.56	15	12.80	13.10	-3	73,562	0.00%
2021/08/17	36	12.83	9	13.02	12.70	27	75,205	0.04%
2021/08/16	80	13.11	13	13.40	13.05	67	76,159	0.09%
2021/08/13	2	13.35	9	13.39	13.35	-7	76,656	-0.01%
2021/08/11	70	13.31	8	13.44	13.30	62	78,818	0.08%
2021/08/10	8	13.38	4	13.55	13.40	4	81,004	0.00%
2021/08/09	11	13.66	46	13.64	13.65	-35	82,384	-0.04%
2021/08/06	0	0.00	16.1	13.46	13.35	-16.1	83,982	-0.02%
2021/08/05	16	13.35	34	13.38	13.30	-18	86,269	-0.02%
2021/08/04	5	13.45	10	13.50	13.50	-5	90,551	-0.01%
2021/08/03	0	0.00	5	13.42	13.35	-5	93,451	-0.01%
2021/08/02	2	13.40	17	13.25	13.45	-15	95,605	-0.02%
2021/07/30	2	13.10	3	13.15	13.15	-1	99,502	0.00%
2021/07/29	7	13.09	2	13.20	13.10	5	101,748	0.00%
2021/07/28	14	12.89	16	12.98	12.95	-2	104,518	0.00%
2021/07/27	2	13.00	2	13.08	13.00	0	111,601	0.00%
2021/07/26	15	13.29	20	13.35	13.15	-5	116,955	0.00%
2021/07/23	22	13.20	36	13.28	13.35	-14	120,870	-0.01%
2021/07/22	9	12.97	0	0.00	12.90	9	125,034	0.01%
2021/07/21	108	12.99	21	13.06	12.85	87	127,074	0.07%	大買/
2021/07/20	31	13.24	8	13.34	13.30	23	127,665	0.02%
2021/07/19	36	13.48	4	13.56	13.60	32	129,987	0.02%
2021/07/16	13	13.64	20	13.68	13.55	-7	136,561	-0.01%
2021/07/15	9	13.70	33	13.63	13.70	-24	139,434	-0.02%
2021/07/14	56	13.28	10	13.15	13.15	46	143,339	0.03%
2021/07/13	396.5	13.44	33	13.35	13.40	363.5	148,691	0.24%	大買/鉅額交易
2021/07/12	12.5	13.90	10	14.13	13.80	2.5	151,230	0.00%
2021/07/09	14	13.84	35.9	13.85	13.85	-21.9	156,481	-0.01%
2021/07/08	34	13.94	37	13.92	13.95	-3	158,400	0.00%
2021/07/07	49	14.01	316	13.90	13.85	-267	161,341	-0.17%	大賣/鉅額交易
2021/07/06	75	14.24	77	14.44	14.25	-2	164,026	0.00%
2021/07/05	78	14.52	99	14.63	14.35	-21	166,066	-0.01%
2021/07/02	239	15.41	255	15.43	14.55	-16	165,140	-0.01%	大買/大賣/
2021/07/01	162	14.70	330	14.90	15.30	-168	155,173	-0.11%	大買/大賣/鉅額交易
2021/06/30	45	13.80	59	13.85	13.95	-14	147,233	-0.01%
2021/06/29	53	13.69	33	13.64	13.50	20	145,717	0.01%
2021/06/28	16	13.41	3	13.65	13.65	13	145,011	0.01%
2021/06/25	13	13.62	17.1	13.57	13.55	-4.1	144,718	0.00%
2021/06/24	4	13.60	28	13.45	13.55	-24	145,116	-0.02%
2021/06/23	12	13.30	19	13.61	13.40	-7	144,797	0.00%
2021/06/22	44	13.37	36.3	13.46	13.60	7.8	143,779	0.01%
2021/06/21	12	12.78	29	12.93	12.80	-17	142,781	-0.01%
2021/06/18	28	13.26	22	13.26	13.15	6	142,138	0.00%
2021/06/17	28	13.42	0	0.00	13.45	28	141,885	0.02%
2021/06/16	48	13.56	26	13.58	13.55	22	141,898	0.02%
2021/06/15	14	13.35	28	13.33	13.30	-14	140,889	-0.01%
2021/06/11	5	13.57	3	13.43	13.45	2	140,783	0.00%
2021/06/10	28	13.27	3	13.33	13.45	25	140,737	0.02%
2021/06/09	185	13.58	10	13.46	13.40	175	140,472	0.12%	大買/鉅額交易
2021/06/08	16	13.86	3	13.87	13.80	13	139,976	0.01%
2021/06/07	177	13.85	40	14.09	14.05	137	139,939	0.10%	大買/鉅額交易
2021/06/04	22	13.99	31	14.15	13.95	-9	139,444	-0.01%
2021/06/03	71	14.44	55	14.52	14.35	16	139,140	0.01%
2021/06/02	100	14.14	496.1	14.26	14.25	-396.1	138,396	-0.29%	大賣/鉅額交易
2021/06/01	95	13.46	48	13.51	13.50	47	135,903	0.03%
2021/05/31	88.1	13.07	31	13.18	13.05	57.1	136,560	0.04%
2021/05/28	2	12.85	105.2	12.88	12.90	-103.2	135,947	-0.08%	大賣/鉅額交易
2021/05/27	115	12.60	2	12.60	12.60	113	136,190	0.08%	大買/鉅額交易
2021/05/26	20	12.70	16	12.73	12.70	4	136,400	0.00%
2021/05/25	84	12.97	56.1	12.98	12.85	27.9	136,150	0.02%
2021/05/24	12	12.42	65	12.57	12.40	-53	134,742	-0.04%
2021/05/21	24	12.15	27	12.26	12.20	-3	134,667	0.00%
2021/05/20	34	12.23	30	12.12	12.00	4	134,241	0.00%
2021/05/19	87	12.34	95	12.37	12.35	-8	133,823	-0.01%
2021/05/18	81	11.85	114	11.98	12.35	-33	133,720	-0.02%	大賣/
2021/05/17	97	11.67	16	11.58	11.35	81	132,863	0.06%
2021/05/14	54	12.78	82	12.56	12.60	-28	131,245	-0.02%
2021/05/13	76	12.56	62	12.54	12.45	14	128,998	0.01%
2021/05/12	177	13.16	120	13.53	13.00	57	126,478	0.05%	大買/大賣/
2021/05/11	71	14.76	61	14.98	14.20	10	122,107	0.01%
2021/05/10	32	14.98	67	15.02	15.05	-35	119,270	-0.03%
2021/05/07	208	14.17	129	14.13	14.35	79	117,221	0.07%	大買/大賣/
2021/05/06	72.1	15.27	33.2	15.16	14.95	39	113,225	0.03%
2021/05/05	95.1	15.33	104	15.22	15.10	-8.9	110,948	-0.01%	大賣/
2021/05/04	337.2	15.87	192.6	16.56	14.95	144.6	108,350	0.13%	大買/大賣/鉅額交易
2021/05/03	143	16.43	219.1	16.62	16.50	-76.1	101,146	-0.08%	大買/大賣/
2021/04/29	201	16.04	174	16.58	15.90	27	96,052	0.03%	大買/大賣/
2021/04/28	114	15.77	222.9	15.75	16.10	-108.9	92,313	-0.12%	大買/大賣/鉅額交易
2021/04/27	73	15.12	59	15.12	15.10	14	88,679	0.02%
2021/04/26	22	14.75	58.3	14.72	14.70	-36.3	86,487	-0.04%
2021/04/23	133	14.80	295	14.64	14.65	-162	85,418	-0.19%	大買/大賣/鉅額交易
2021/04/22	459	15.70	301.8	15.57	15.00	157.2	83,371	0.19%	大買/大賣/鉅額交易
2021/04/21	195	14.76	90.3	14.70	14.95	104.7	76,875	0.14%	大買/鉅額交易
2021/04/20	420	14.59	200.6	14.66	14.60	219.5	74,247	0.30%	大買/大賣/鉅額交易
2021/04/19	189.5	14.37	507.4	14.55	14.65	-317.9	70,976	-0.45%	大買/大賣/鉅額交易
2021/04/16	90	13.32	48	13.26	13.35	42	65,331	0.06%
2021/04/15	136	13.07	174.7	13.04	13.20	-38.7	62,487	-0.06%	大買/大賣/
2021/04/14	58	12.20	56	12.33	12.25	2	57,771	0.00%
2021/04/13	170	12.78	70	12.67	12.20	100	57,616	0.17%	大買/
2021/04/12	79	12.23	139.3	12.17	12.50	-60.3	56,101	-0.11%	大賣/
2021/04/09	43.9	11.75	72.2	11.80	11.70	-28.3	52,783	-0.05%
2021/04/08	16	11.35	41	11.36	11.35	-25	50,909	-0.05%
2021/04/07	13	11.24	114.3	11.21	11.30	-101.3	51,693	-0.20%	大賣/鉅額交易
2021/04/06	2	11.00	37	11.00	10.95	-35	53,314	-0.07%
2021/04/01	20	10.88	32	10.91	10.90	-12	54,436	-0.02%
2021/03/31	21	10.85	22	10.88	10.95	-1	58,530	0.00%
2021/03/30	34.6	10.96	16	10.96	11.00	18.6	63,731	0.03%
2021/03/29	61	11.01	17.1	10.99	11.05	43.9	68,689	0.06%
2021/03/26	25	10.76	27	10.80	10.75	-2	72,176	0.00%
2021/03/25	26	10.70	9	10.77	10.65	17	72,990	0.02%
2021/03/24	15	10.66	23	10.66	10.65	-8	72,958	-0.01%
2021/03/23	22	10.90	15	10.83	10.75	7	72,837	0.01%
2021/03/22	10	10.75	35	10.75	10.95	-25	72,731	-0.03%
2021/03/19	25	10.67	10	10.63	10.65	15	73,025	0.02%
2021/03/18	25	10.91	23	10.93	10.85	2	73,658	0.00%
2021/03/17	14	10.92	5	10.90	10.90	9	73,765	0.01%
2021/03/16	25	11.02	15	10.99	10.90	10	73,891	0.01%
2021/03/15	37	11.21	41	11.18	11.10	-4	73,590	-0.01%
2021/03/12	8	10.99	9	11.02	11.05	-1	73,243	0.00%
2021/03/11	9	11.12	5	11.17	11.05	4	72,994	0.01%
2021/03/10	14	11.07	6	11.18	11.05	8	72,725	0.01%
2021/03/09	66	11.28	63	11.31	11.20	3	72,940	0.00%
2021/03/08	32	11.22	106	11.32	11.20	-74	73,169	-0.10%	大賣/
2021/03/05	51	10.95	29	10.89	10.90	22	71,716	0.03%
2021/03/04	325	11.24	168	11.34	11.15	157	71,409	0.22%	大買/大賣/鉅額交易
2021/03/03	17	10.94	47	10.90	10.95	-30	68,940	-0.04%
2021/03/02	17	10.76	31	10.86	10.65	-14	68,358	-0.02%
2021/02/26	19	10.64	4	10.68	10.75	15	67,821	0.02%
2021/02/25	26	10.81	23	10.83	10.90	3	67,304	0.00%
2021/02/24	32.6	10.82	20	10.80	10.70	12.6	66,912	0.02%
2021/02/23	55	10.97	31	10.93	10.95	24	66,149	0.04%
2021/02/22	22	10.63	44	10.62	10.60	-22	64,849	-0.03%
2021/02/19	8	10.34	35	10.39	10.40	-27	64,323	-0.04%
2021/02/18	46	10.46	11	10.33	10.30	35	63,998	0.05%
2021/02/17	31	10.06	49.5	10.16	10.40	-18.5	63,123	-0.03%
2021/02/05	11	9.46	0	0.00	9.49	11	61,731	0.02%
2021/02/04	1	9.41	0	0.00	9.42	1	62,055	0.00%
2021/02/01	0	0.00	1.7	9.35	9.35	-1.7	63,576	0.00%
2021/01/29	44	9.32	6	9.33	9.26	38	63,254	0.06%
2021/01/28	7	9.42	1	9.45	9.41	6	63,039	0.01%
2021/01/27	3	9.59	10	9.60	9.59	-7	63,097	-0.01%
2021/01/26	3	9.79	20	9.66	9.67	-17	63,084	-0.03%
2021/01/25	3	9.74	20	9.68	9.76	-17	62,719	-0.03%
2021/01/22	47	9.48	42	9.56	9.55	5	62,515	0.01%
2021/01/21	59	9.70	40	9.87	9.60	19	62,163	0.03%
2021/01/20	62	9.78	11	9.83	9.68	51	61,851	0.08%
2021/01/19	1	10.15	0	0.00	10.10	1	61,246	0.00%
2021/01/18	10	10.20	51	9.95	10.15	-41	61,567	-0.07%
2021/01/15	38	10.16	15	10.17	10.10	23	61,044	0.04%
2021/01/14	4	10.40	11	10.48	10.50	-7	60,263	-0.01%
2021/01/13	4	10.73	13	10.65	10.60	-9	59,892	-0.02%
2021/01/12	18	10.46	35	10.41	10.35	-17	59,115	-0.03%
2021/01/11	9	10.98	4	10.85	10.85	5	57,969	0.01%
2021/01/08	38	10.94	30	10.90	10.90	8	57,432	0.01%
2021/01/07	23	11.31	15	11.40	11.30	8	56,509	0.01%
2021/01/06	48	11.42	113	11.17	11.05	-65	55,457	-0.12%	大賣/
2021/01/05	32	11.83	95	11.84	11.60	-63	53,284	-0.12%
2021/01/04	46	11.58	134	11.56	11.55	-88	51,270	-0.17%	大賣/
2020/12/31	64	11.67	66	11.66	11.65	-2	50,586	0.00%
2020/12/30	105	11.68	90	11.51	11.45	15	49,068	0.03%	大買/
2020/12/29	50	11.79	123	11.90	11.65	-73	47,400	-0.15%	大賣/
2020/12/28	55.9	11.52	70	11.50	11.50	-14.1	44,089	-0.03%
2020/12/25	311	11.60	199	11.56	11.55	112	42,388	0.26%	大買/大賣/鉅額交易
2020/12/24	219	10.94	126.1	11.12	11.40	93	38,064	0.24%	大買/大賣/
2020/12/23	272	10.55	204.8	10.58	10.60	67.3	32,437	0.21%	大買/大賣/
2020/12/22	26	10.39	149.1	10.33	10.15	-123.1	27,333	-0.45%	大賣/鉅額交易
2020/12/21	13	9.71	18	9.63	9.69	-5	23,231	-0.02%
2020/12/18	0	0.00	2	9.41	9.33	-2	22,392	-0.01%
2020/12/17	0	0.00	12	9.41	9.39	-12	22,497	-0.05%
2020/12/16	0	0.00	20.1	9.44	9.43	-20.1	22,667	-0.09%
2020/12/15	46	9.48	5	9.48	9.39	41	23,854	0.17%
2020/12/14	31	9.57	19	9.63	9.61	12	23,586	0.05%
2020/12/11	5	9.20	17	9.25	9.20	-12	22,660	-0.05%
2020/12/10	5	9.34	10	9.33	9.21	-5	22,428	-0.02%
2020/12/09	8	9.16	12	9.14	9.14	-4	22,213	-0.02%
2020/12/08	13	9.14	0	0.00	9.11	13	22,827	0.06%
2020/12/07	2	9.18	0	0.00	9.19	2	23,095	0.01%
2020/12/04	8	9.22	33	9.23	9.24	-25	23,058	-0.11%
2020/12/03	13	9.43	24	9.45	9.29	-11	23,212	-0.05%
2020/12/02	32	9.35	11	9.30	9.39	21	23,654	0.09%
2020/12/01	2	9.11	5	9.15	9.15	-3	22,890	-0.01%
2020/11/30	15	9.16	27	9.16	9.10	-12	22,989	-0.05%
2020/11/27	0	0.00	5	9.00	9.02	-5	22,365	-0.02%
2020/11/26	25	8.97	30	9.02	8.98	-5	22,362	-0.02%
2020/11/25	17	8.98	43	8.93	8.97	-26	22,468	-0.12%
2020/11/24	0	0.00	2.3	8.84	8.78	-2.3	22,359	-0.01%
2020/11/23	10	8.78	10	8.78	8.78	0	22,247	0.00%
2020/11/20	0	0.00	1	8.68	8.67	-1	22,177	0.00%
2020/11/19	1	8.77	0	0.00	8.76	1	22,110	0.00%
2020/11/18	6	8.70	99	8.68	8.71	-93	22,159	-0.42%
2020/11/17	30	8.69	0	0.00	8.70	30	22,174	0.14%
2020/11/16	39	8.77	10	8.95	8.76	29	22,955	0.13%
2020/11/13	5	8.98	0	0.00	8.95	5	23,032	0.02%
2020/11/12	0	0.00	131	9.03	8.96	-131	23,549	-0.56%	大賣/鉅額交易
2020/11/11	100	9.15	66	9.15	9.18	34	25,285	0.13%
2020/11/10	5	8.96	43	8.90	8.95	-38	24,194	-0.16%
2020/11/09	0	0.00	12	8.82	8.80	-12	23,805	-0.05%
2020/11/06	0	0.00	23	8.74	8.74	-23	23,979	-0.10%
2020/11/04	0	0.00	2	8.80	8.77	-2	25,719	-0.01%
2020/10/29	0	0.00	14	8.57	8.68	-14	26,004	-0.05%
2020/10/28	30	8.71	0	0.00	8.60	30	26,474	0.11%
2020/10/27	11	8.80	3	8.78	8.72	8	26,282	0.03%
2020/10/26	43	8.66	13	8.68	8.68	30	25,823	0.12%
2020/10/23	0	0.00	1	8.45	8.44	-1	25,374	0.00%
2020/10/20	6	8.33	2	8.31	8.31	4	25,669	0.02%
2020/10/19	2	8.31	0	0.00	8.31	2	25,680	0.01%
2020/10/15	0	0.00	0.3	8.35	8.35	-0.3	25,607	0.00%
2020/10/14	6	8.38	0	0.00	8.41	6	25,559	0.02%
2020/10/13	2	8.30	0	0.00	8.33	2	25,577	0.01%
2020/10/12	10	8.38	1	8.38	8.34	9	25,564	0.04%
2020/10/08	0	0.00	6	8.47	8.47	-6	25,478	-0.02%
2020/10/07	2	8.48	0	0.00	8.52	2	25,439	0.01%
2020/10/05	0	0.00	3	8.39	8.38	-3	25,565	-0.01%
2020/09/30	10	8.39	0	0.00	8.37	10	25,646	0.04%
2020/09/29	5	8.41	0	0.00	8.40	5	25,707	0.02%
2020/09/28	1	8.45	2	8.44	8.38	-1	25,794	0.00%
2020/09/25	2	8.37	3.7	8.40	8.30	-1.7	25,934	-0.01%
2020/09/24	8	8.38	0	0.00	8.39	8	25,815	0.03%
2020/09/23	12	8.70	1	8.60	8.57	11	25,511	0.04%
2020/09/22	11	8.71	10.3	8.73	8.70	0.7	25,303	0.00%
2020/09/21	5	8.97	0	0.00	8.88	5	25,042	0.02%
2020/09/18	16	9.12	65	9.15	8.97	-49	24,813	-0.20%
2020/09/17	5	9.00	2	8.95	8.91	3	23,636	0.01%
2020/09/15	2	8.82	13	8.87	8.85	-11	23,302	-0.05%
2020/09/14	10	8.95	9	8.90	8.82	1	23,265	0.00%
2020/09/11	24	8.96	35	8.91	8.84	-11	23,051	-0.05%
2020/09/10	20	9.00	15	9.01	8.98	5	22,310	0.02%
2020/09/09	7	8.64	0	0.00	8.87	7	21,881	0.03%
2020/09/08	11	8.79	40	8.84	8.79	-29	21,684	-0.13%
2020/09/07	47	9.03	39	8.98	8.94	8	21,377	0.04%
2020/09/04	0	0.00	18	8.58	8.72	-18	20,383	-0.09%
2020/09/03	30	8.73	8	8.68	8.70	22	20,228	0.11%
2020/09/02	3.2	8.50	0	0.00	8.50	3.2	19,923	0.02%
2020/09/01	10	8.53	15	8.53	8.55	-5	20,305	-0.02%
2020/08/31	3	8.61	5	8.65	8.62	-2	20,351	-0.01%
2020/08/28	29	8.57	10	8.58	8.54	19	20,174	0.09%
2020/08/27	10	8.44	8	8.43	8.39	2	20,130	0.01%
2020/08/26	5	8.38	4	8.42	8.42	1	19,980	0.01%
2020/08/25	0	0.00	9	8.39	8.36	-9	19,936	-0.05%
2020/08/24	12	8.32	1	8.28	8.27	11	19,790	0.06%
2020/08/20	34	8.34	17	8.33	8.21	17	19,576	0.09%
2020/08/19	27	8.81	12	8.80	8.70	15	18,466	0.08%
2020/08/18	28	8.88	35.3	8.91	8.81	-7.3	17,921	-0.04%
2020/08/17	39	9.13	32	8.89	9.11	7	17,250	0.04%
2020/08/14	0	0.00	9.3	8.41	8.46	-9.3	15,097	-0.06%
2020/08/13	24	8.29	2.1	8.27	8.26	21.9	15,053	0.15%
2020/08/12	12	8.48	0	0.00	8.34	12	15,451	0.08%
2020/08/11	27	8.41	13	8.59	8.51	14	15,357	0.09%
2020/08/10	1	8.43	40	8.47	8.60	-39	14,256	-0.27%
2020/08/07	1	8.43	67	8.46	8.40	-66	13,828	-0.48%
2020/08/06	0	0.00	3.2	8.46	8.45	-3.2	13,647	-0.02%
2020/08/05	10	8.41	13	8.40	8.41	-3	13,690	-0.02%
2020/08/04	30	8.41	6.2	8.41	8.43	23.9	14,177	0.17%
2020/08/03	7	8.42	21.1	8.38	8.38	-14.1	14,090	-0.10%
2020/07/31	0	0.00	1	8.07	8.08	-1	13,575	-0.01%
2020/07/29	0	0.00	5	7.93	8.00	-5	13,968	-0.04%
2020/07/28	3	7.96	0	0.00	7.80	3	14,066	0.02%
2020/07/23	0	0.00	0	8.26	8.28	0	14,436	0.00%
2020/07/22	0	0.00	124	8.28	8.30	-124	14,671	-0.85%	大賣/鉅額交易
2020/07/20	0	0.00	2	8.20	8.20	-2	14,724	-0.01%
2020/07/17	2	8.26	29.3	8.29	8.22	-27.3	14,766	-0.18%
2020/07/15	0	0.00	4	8.22	8.20	-4	14,912	-0.03%
2020/07/14	0	0.00	5	8.21	8.20	-5	15,044	-0.03%
2020/07/13	7	8.20	0	0.00	8.21	7	15,124	0.05%
2020/07/10	26	8.18	0	0.00	8.16	26	15,252	0.17%
2020/07/09	22	8.35	0	0.00	8.32	22	15,267	0.14%
2020/07/08	0	0.00	1	8.40	8.43	-1	15,320	-0.01%
2020/07/07	5	8.38	0.6	8.38	8.39	4.5	15,564	0.03%
2020/07/06	9	8.40	15	8.39	8.42	-6	15,795	-0.04%
2020/07/02	5	8.31	0	0.00	8.33	5	15,782	0.03%
2020/07/01	0	0.00	2	8.28	8.30	-2	15,905	-0.01%
2020/06/30	0	0.00	6	8.30	8.28	-6	15,963	-0.04%
2020/06/24	1	8.41	0	0.00	8.39	1	16,215	0.01%
2020/06/23	12	8.41	0	0.00	8.32	12	16,121	0.07%
2020/06/22	0	0.00	2	8.42	8.36	-2	16,193	-0.01%
2020/06/19	5	8.36	0	0.00	8.36	5	16,351	0.03%
2020/06/18	12.6	8.35	0	0.00	8.34	12.6	16,436	0.08%
2020/06/17	1	8.34	5	8.35	8.33	-4	16,483	-0.02%
2020/06/16	1	8.30	1	8.26	8.37	0	16,651	0.00%
2020/06/15	5	8.19	0	0.00	8.18	5	17,081	0.03%
2020/06/12	6	8.17	0	0.00	8.25	6	17,284	0.03%
2020/06/11	12	8.49	0	0.00	8.35	12	17,374	0.07%
2020/06/10	7	8.63	6	8.69	8.68	1	17,246	0.01%
2020/06/09	19	8.67	3.4	8.66	8.66	15.6	17,694	0.09%
2020/06/08	30	8.74	0.2	8.70	8.70	29.9	17,949	0.17%
2020/06/05	2	8.47	11	8.50	8.51	-9	17,551	-0.05%
2020/06/04	18	8.44	6	8.45	8.42	12	17,621	0.07%
2020/06/03	2	8.36	0	8.44	8.44	2	17,802	0.01%
2020/06/02	1	8.29	0	0.00	8.28	1	17,509	0.01%
2020/06/01	1	8.29	0	0.00	8.30	1	17,596	0.01%
2020/05/29	8	8.27	4	8.27	8.27	4	17,583	0.02%
2020/05/28	1	8.24	0	0.00	8.23	1	17,753	0.01%
2020/05/27	3	8.30	0	0.00	8.31	3	17,874	0.02%
2020/05/26	52	8.36	0	0.00	8.34	52	17,961	0.29%
2020/05/25	0	0.00	5	8.29	8.31	-5	17,946	-0.03%
2020/05/22	15	8.35	0	0.00	8.30	15	17,957	0.08%
2020/05/21	5	8.42	6	8.43	8.40	-1	17,860	-0.01%
2020/05/20	0	0.00	10	8.46	8.39	-10	17,777	-0.06%
2020/05/19	92	8.45	56	8.40	8.42	36	17,668	0.20%
2020/05/18	5	8.18	0	0.00	8.18	5	17,277	0.03%
2020/05/14	10	8.27	0	0.00	8.18	10	17,156	0.06%
2020/05/13	8	8.31	1	8.26	8.34	7	17,147	0.04%
2020/05/12	5	8.45	0	0.00	8.42	5	17,239	0.03%
2020/05/11	38	8.54	89	8.53	8.60	-51	17,078	-0.30%
2020/05/08	20	8.14	0	0.00	8.17	20	16,551	0.12%
2020/05/07	0	0.00	5	8.12	8.11	-5	16,464	-0.03%
2020/05/06	32	8.14	15	8.15	8.15	17	16,520	0.10%
2020/05/05	14	7.96	6	8.00	7.96	8	16,582	0.05%
2020/05/04	2	7.92	3	7.92	7.90	-1	16,666	-0.01%
2020/04/30	24	8.09	108.1	8.07	8.09	-84.1	16,729	-0.50%	大賣/
2020/04/29	0	0.00	26	7.84	7.85	-26	16,834	-0.15%
2020/04/28	12	7.74	1	7.79	7.71	11	17,134	0.06%
2020/04/27	1	7.78	14	7.76	7.77	-13	18,175	-0.07%
2020/04/24	0	0.00	2	7.55	7.56	-2	19,233	-0.01%
2020/04/22	1	7.20	0	0.00	7.33	1	21,174	0.00%
2020/04/21	12	7.43	0	0.00	7.30	12	21,301	0.06%
2020/04/17	5	7.78	0	0.00	7.65	5	21,656	0.02%
2020/04/16	9	7.72	0	0.00	7.68	9	21,736	0.04%
2020/04/15	9	7.83	1	7.88	7.81	8	21,783	0.04%
2020/04/14	7	7.75	0.5	7.80	7.80	6.5	21,841	0.03%
2020/04/13	1	7.71	5	7.75	7.71	-4	22,321	-0.02%
2020/04/10	24	7.83	2	7.75	7.84	22	22,913	0.10%
2020/04/09	3	7.60	11	7.65	7.64	-8	22,935	-0.03%
2020/04/08	12	7.44	5	7.41	7.41	7	22,830	0.03%
2020/04/07	0	0.00	3	7.42	7.37	-3	22,885	-0.01%
2020/04/01	1	7.30	0	0.00	7.31	1	22,874	0.00%
2020/03/31	88	7.30	2	7.29	7.33	86	23,024	0.37%
2020/03/27	0	0.00	2	7.22	7.18	-2	23,876	-0.01%
2020/03/26	0	0.00	40	7.14	7.09	-40	23,856	-0.17%
2020/03/25	14	7.11	2	7.15	7.08	12	23,845	0.05%
2020/03/24	4	6.90	3	6.89	6.81	1	23,703	0.00%
2020/03/23	0	0.00	5	6.71	6.65	-5	23,576	-0.02%
2020/03/20	0	0.00	40	6.77	6.82	-40	23,536	-0.17%
2020/03/19	1	6.54	84	6.50	6.46	-83	23,427	-0.35%
2020/03/18	0	0.00	19	6.99	6.82	-19	22,886	-0.08%
2020/03/17	0	0.00	37	6.81	6.83	-37	22,581	-0.16%
2020/03/16	7	6.89	1	6.96	6.92	6	22,358	0.03%
2020/03/13	85	6.79	0	0.00	7.05	85	22,146	0.38%
2020/03/11	6	7.86	0	0.00	7.83	6	21,298	0.03%
2020/03/10	0	0.00	2	7.79	7.86	-2	21,206	-0.01%
2020/03/09	44	8.06	2	8.01	7.98	42	20,903	0.20%
2020/03/04	2	8.18	0	0.00	8.20	2	20,502	0.01%
2020/03/02	21	8.03	0	0.00	8.11	21	20,363	0.10%
2020/02/27	101	8.12	100	8.11	8.10	1	20,214	0.00%	大買/
2020/02/26	2	8.12	3	8.11	8.13	-1	20,053	0.00%
2020/02/25	3	8.13	5	8.13	8.14	-2	20,123	-0.01%
2020/02/24	23	8.24	3	8.21	8.19	20	20,112	0.10%
2020/02/21	2	8.21	0	0.00	8.23	2	20,141	0.01%
2020/02/20	7	8.23	1	8.23	8.21	6	20,162	0.03%
2020/02/18	0	0.00	2	8.12	8.13	-2	19,976	-0.01%
2020/02/17	11	8.11	0	0.00	8.09	11	19,923	0.06%
2020/02/14	12	8.21	0	0.00	8.19	12	19,764	0.06%
2020/02/12	11	8.22	7	8.21	8.24	4	19,534	0.02%
2020/02/11	108	8.22	5	8.22	8.25	103	19,437	0.53%	大買/鉅額交易
2020/02/10	1	8.19	10	8.25	8.18	-9	19,359	-0.05%
2020/02/07	2	8.30	12	8.33	8.28	-10	19,305	-0.05%
2020/02/06	24	8.28	2	8.50	8.49	22	19,364	0.11%
2020/02/05	0	0.00	6	8.18	8.18	-6	19,095	-0.03%
2020/02/04	2	8.14	2.8	8.16	8.14	-0.8	18,882	0.00%
2020/02/03	3	7.77	3	7.85	7.93	0	18,637	0.00%
2020/01/31	30	8.13	10	8.16	8.10	20	18,106	0.11%
2020/01/30	59	8.35	210	8.12	8.06	-151	17,599	-0.86%	大賣/鉅額交易
2020/01/20	147	8.95	10	8.96	8.92	137	16,445	0.83%	大買/鉅額交易
2020/01/17	31	8.90	2	8.91	8.88	29	15,190	0.19%
2020/01/16	14	9.02	0	0.00	9.01	14	13,718	0.10%
2020/01/15	23	9.13	0	0.00	9.10	23	13,125	0.18%
2020/01/14	3	9.11	20	9.11	9.15	-17	12,999	-0.13%
2020/01/13	45	9.15	0	0.00	9.11	45	12,889	0.35%
2020/01/10	12	9.16	0	0.00	9.20	12	12,590	0.10%
2020/01/09	51	9.20	61	9.24	9.19	-10	12,409	-0.08%
2020/01/08	7	9.16	0	0.00	9.17	7	12,394	0.06%
2020/01/07	9	9.23	2	9.24	9.24	7	12,232	0.06%
2020/01/06	26	9.54	4	9.64	9.36	22	11,817	0.19%
2020/01/03	26	9.70	0	0.00	9.70	26	11,116	0.23%
2020/01/02	1	9.76	0	0.00	9.74	1	10,782	0.01%
2019/12/31	30	9.80	7.4	9.81	9.80	22.6	10,592	0.21%
2019/12/30	0	0.00	2	9.98	9.93	-2	10,379	-0.02%
2019/12/27	6	10.00	0	0.00	10.00	6	10,262	0.06%
2019/12/26	15	9.98	6	9.99	9.98	9	10,099	0.09%
2019/12/25	0	0.00	10	10.10	10.15	-10	9,876	-0.10%
2019/12/24	20	10.02	13	9.99	10.05	7	9,898	0.07%
2019/12/23	15	9.68	0	0.00	9.64	15	9,479	0.16%
2019/12/20	5	9.75	0	0.00	9.71	5	9,355	0.05%
2019/12/19	1	9.80	5	9.81	9.80	-4	9,211	-0.04%
2019/12/16	16	9.73	0	0.00	9.72	16	9,223	0.17%
2019/12/13	2	9.66	5	9.65	9.66	-3	9,227	-0.03%
2019/12/11	3	9.63	0	0.00	9.65	3	10,785	0.03%
2019/12/10	8	9.56	0	0.00	9.62	8	10,881	0.07%
2019/12/09	0	0.00	2	9.64	9.60	-2	10,906	-0.02%
2019/12/06	0	0.00	0	9.72	9.68	0	10,779	0.00%
2019/12/05	4	9.64	3	9.65	9.68	1	10,738	0.01%
2019/11/29	2	9.81	79	9.76	9.77	-77	10,769	-0.71%
2019/11/28	0	0.00	5	9.79	9.75	-5	10,703	-0.05%
2019/11/27	1	9.67	0	0.00	9.73	1	10,760	0.01%
2019/11/26	2	9.67	0	0.00	9.61	2	10,693	0.02%
2019/11/25	18	9.73	15	9.73	9.73	3	10,631	0.03%
2019/11/22	17	9.69	2	9.68	9.75	15	10,686	0.14%
2019/11/20	3	9.64	0	0.00	9.60	3	10,502	0.03%
2019/11/19	1	9.68	0	0.00	9.67	1	10,438	0.01%
2019/11/18	0	0.00	1	9.71	9.72	-1	10,418	-0.01%
2019/11/15	16	9.78	0	0.00	9.77	16	10,678	0.15%
2019/11/14	0	0.00	1.8	9.82	9.81	-1.8	10,693	-0.02%
2019/11/12	5	9.98	0	0.00	9.97	5	10,881	0.05%
2019/11/11	10	9.97	0	0.00	9.97	10	10,910	0.09%
2019/11/08	1	10.15	0	0.00	10.10	1	10,961	0.01%
2019/11/07	20	10.15	0	0.00	10.15	20	11,043	0.18%
2019/11/05	3	10.20	8.9	10.20	10.20	-5.9	11,084	-0.05%
2019/11/04	10	10.30	1	10.30	10.25	9	10,974	0.08%
2019/11/01	28	10.19	0	0.00	10.20	28	11,084	0.25%
2019/10/31	0	0.00	5	10.15	10.15	-5	11,228	-0.04%
2019/10/28	10	10.20	0	0.00	10.20	10	11,265	0.09%
2019/10/23	70	10.34	0	0.00	10.30	70	11,158	0.63%
2019/10/22	5	10.45	3	10.40	10.45	2	11,105	0.02%
2019/10/21	1	10.55	0	0.00	10.50	1	11,061	0.01%
2019/10/17	0	0.00	15	10.35	10.40	-15	11,490	-0.13%
2019/10/16	0	0.00	2	10.30	10.30	-2	11,447	-0.02%
2019/10/14	3	10.10	0	0.00	10.10	3	11,268	0.03%
2019/10/09	0	0.00	5	10.15	10.05	-5	11,153	-0.04%
2019/10/07	5	10.05	1	10.00	10.15	4	11,367	0.04%
2019/10/03	2	9.98	0	0.00	10.00	2	11,322	0.02%
2019/10/02	10	10.00	1	10.00	9.99	9	11,321	0.08%
2019/10/01	0	0.00	3	10.10	10.05	-3	11,299	-0.03%
2019/09/27	10	10.10	0	0.00	9.99	10	11,310	0.09%
2019/09/26	16	10.64	0	0.00	10.30	16	11,096	0.14%
2019/09/24	31	10.50	0	0.00	10.50	31	10,886	0.28%
2019/09/23	0	0.00	11	10.60	10.60	-11	11,086	-0.10%
2019/09/20	30.7	10.60	0	0.00	10.65	30.7	11,480	0.27%
2019/09/19	1	10.50	0	0.00	10.50	1	11,909	0.01%
2019/09/18	10	10.60	15	10.65	10.60	-5	11,986	-0.04%
2019/09/17	10	10.70	30	10.82	10.80	-20	12,026	-0.17%
2019/09/16	43	10.93	50	10.95	10.85	-7	12,051	-0.06%
2019/09/12	0.5	10.40	0	0.00	10.40	0.5	10,900	0.00%
2019/09/09	3	10.20	0	0.00	10.15	3	10,989	0.03%
2019/09/04	0.8	10.10	0	0.00	10.10	0.8	10,962	0.01%
2019/09/03	4	10.13	0	0.00	10.05	4	11,013	0.04%
2019/09/02	5.2	10.00	0	0.00	10.05	5.2	10,971	0.05%
2019/08/30	0	0.00	16	9.93	9.93	-16	11,009	-0.15%
2019/08/29	0	0.00	6	9.75	9.78	-6	11,027	-0.05%
2019/08/28	0	0.00	12	9.60	9.66	-12	11,085	-0.11%
2019/08/27	7	9.56	8.6	9.54	9.49	-1.6	11,120	-0.01%
2019/08/23	4	9.77	0	0.00	9.75	4	11,180	0.04%
2019/08/22	0	0.00	8.2	9.81	9.78	-8.2	11,228	-0.07%
2019/08/20	10	9.87	4	9.94	9.82	6	11,420	0.05%
2019/08/16	13.2	9.34	1	9.27	9.41	12.2	11,073	0.11%
2019/08/15	5	9.27	22	9.23	9.23	-17	11,016	-0.15%
2019/08/14	12	9.52	20	9.49	9.49	-8	10,888	-0.07%
2019/08/13	2	9.60	52	9.51	9.50	-50	10,840	-0.46%
2019/08/12	5	9.77	1	9.81	9.77	4	10,783	0.04%
2019/08/07	0	0.00	6	9.97	9.95	-6	10,675	-0.06%
2019/08/06	6.8	9.88	8	9.89	9.96	-1.3	10,759	-0.01%
2019/08/05	0	0.00	5	10.05	10.05	-5	10,753	-0.05%
2019/08/02	5	10.25	1	10.30	10.25	4	10,649	0.04%
2019/08/01	0.8	10.45	0	0.00	10.40	0.8	10,626	0.01%
2019/07/31	5	10.43	1.5	10.42	10.40	3.5	10,633	0.03%
2019/07/29	0	0.00	10	10.45	10.40	-10	10,755	-0.09%
2019/07/26	3	10.45	1	10.40	10.40	2	10,826	0.02%
2019/07/25	2	10.45	0	0.00	10.45	2	10,845	0.02%
2019/07/23	1	10.50	9	10.45	10.40	-8	10,947	-0.07%
2019/07/22	0	0.00	3	10.55	10.45	-3	11,267	-0.03%
2019/07/19	21	10.59	12	10.58	10.50	9	11,356	0.08%
2019/07/18	0	0.00	25	10.43	10.40	-25	10,792	-0.23%
2019/07/16	10	10.50	1.1	10.50	10.50	8.9	10,803	0.08%
2019/07/15	17	10.55	0	0.00	10.50	17	10,882	0.16%
2019/07/11	30	10.58	6	10.58	10.60	24	11,057	0.22%
2019/07/10	6	10.46	0	0.00	10.45	6	10,915	0.05%
2019/07/08	5	10.45	1	10.40	10.40	4	11,049	0.04%
2019/07/05	3	10.50	2	10.45	10.50	1	11,179	0.01%
2019/07/04	7	10.40	0	0.00	10.40	7	11,329	0.06%
2019/07/03	10	10.36	20	10.35	10.35	-10	11,426	-0.09%
2019/07/02	20	10.48	11	10.45	10.45	9	11,507	0.08%
2019/07/01	11	10.55	30	10.58	10.55	-19	11,515	-0.17%
2019/06/28	19.7	10.59	0.1	10.90	10.55	19.6	11,464	0.17%
2019/06/27	119	10.70	20	10.65	10.65	99	11,713	0.85%	大買/
2019/06/26	5	11.60	5	11.60	11.60	0	11,554	0.00%
2019/06/25	10	11.65	0	0.00	11.65	10	11,551	0.09%
2019/06/24	1	11.65	10	11.65	11.70	-9	11,760	-0.08%
2019/06/21	11	11.65	0	0.00	11.65	11	11,976	0.09%
2019/06/20	15	11.55	0	0.00	11.60	15	12,563	0.12%
2019/06/19	0	0.00	1	11.50	11.55	-1	12,556	-0.01%
2019/06/18	20	11.50	3	11.40	11.35	17	12,554	0.14%
2019/06/17	0	0.00	27	11.38	11.45	-27	12,512	-0.22%
2019/06/13	6	11.26	0	0.00	11.25	6	12,448	0.05%
2019/06/12	20	11.30	0	0.00	11.25	20	12,465	0.16%
2019/06/11	10	11.20	0	0.00	11.15	10	12,487	0.08%
2019/06/06	5	11.20	0	0.00	11.20	5	12,872	0.04%
2019/06/05	0	0.00	10	11.30	11.30	-10	12,938	-0.08%
2019/06/04	1	11.25	0	0.00	11.25	1	12,859	0.01%
2019/05/30	4	11.50	1	11.45	11.45	3	12,720	0.02%
2019/05/29	0	0.00	1	11.45	11.45	-1	12,798	-0.01%
2019/05/28	1	11.60	4	11.54	11.50	-3	12,791	-0.02%
2019/05/27	12	11.31	0	0.00	11.35	12	12,660	0.09%
2019/05/24	2	11.30	0	0.00	11.25	2	12,730	0.02%
2019/05/23	5	11.35	2	11.35	11.35	3	12,748	0.02%
2019/05/22	2	11.35	2	11.45	11.45	0	12,871	0.00%
2019/05/21	5	11.25	0	0.00	11.35	5	12,994	0.04%
2019/05/20	10	11.20	0	0.00	11.20	10	13,424	0.07%
2019/05/15	1	11.35	10	11.30	11.30	-9	13,521	-0.07%
2019/05/14	6	11.14	0	0.00	11.35	6	13,675	0.04%
2019/05/10	24	11.53	30	11.53	11.45	-6	13,745	-0.04%
2019/05/09	3	11.55	0	0.00	11.60	3	13,654	0.02%
2019/05/08	4	11.60	0	0.00	11.65	4	13,610	0.03%
2019/05/07	30	11.65	30	11.65	11.65	0	13,608	0.00%
2019/05/06	22	11.64	0	0.00	11.60	22	13,642	0.16%
2019/04/30	5	11.55	0	0.00	11.65	5	13,573	0.04%
2019/04/26	6	11.53	0	0.00	11.50	6	13,542	0.04%
2019/04/25	5	11.65	0	0.00	11.65	5	13,216	0.04%
2019/04/24	10	11.75	2	11.70	11.75	8	13,092	0.06%
2019/04/23	1	11.80	0.1	11.80	11.80	1	13,048	0.01%
2019/04/22	100	11.80	0	0.00	11.80	100	13,081	0.76%
2019/04/17	1	11.90	0	0.00	11.85	1	12,857	0.01%
2019/04/16	0	0.00	1	11.80	11.90	-1	12,816	-0.01%
2019/04/15	0	0.00	5	11.80	11.80	-5	12,754	-0.04%
2019/04/12	2	11.75	0	0.00	11.75	2	12,862	0.02%
2019/04/11	2	11.90	2	11.95	11.85	0	12,904	0.00%
2019/04/10	0	0.00	10	11.95	11.95	-10	12,780	-0.08%
2019/04/08	2	12.00	4	11.95	11.90	-2	12,787	-0.02%
2019/04/03	5	11.95	2	11.90	11.90	3	12,618	0.02%
2019/04/02	0	0.00	5.1	11.80	11.75	-5.1	12,481	-0.04%
2019/04/01	26	11.80	4	11.80	11.80	22	12,369	0.18%
2019/03/29	57	12.12	14	12.16	12.10	43	11,875	0.36%
2019/03/28	1	12.25	8	12.19	12.20	-7	11,643	-0.06%
2019/03/27	4	11.90	27	11.93	12.00	-23	11,178	-0.21%
2019/03/26	3	11.78	7	11.84	11.75	-4	10,816	-0.04%
2019/03/25	40	11.41	96	11.65	11.75	-56	10,529	-0.53%
2019/03/22	11	11.25	5	11.35	11.25	6	9,650	0.06%
2019/03/21	0	0.00	7	11.29	11.35	-7	9,667	-0.07%
2019/03/20	2	11.20	0	0.00	11.15	2	9,733	0.02%
2019/03/19	2	11.30	0.9	11.20	11.20	1.1	9,770	0.01%
2019/03/18	5	11.25	4	11.28	11.30	1	9,784	0.01%
2019/03/14	11	11.15	0	0.00	11.15	11	9,853	0.11%
2019/03/13	5	11.35	11	11.34	11.30	-6	10,090	-0.06%
2019/03/12	2	11.20	3	11.25	11.30	-1	10,076	-0.01%
2019/03/11	16	10.99	15	11.01	11.15	1	10,121	0.01%
2019/03/08	0	0.00	1	10.95	10.90	-1	10,348	-0.01%
2019/03/06	40	11.00	0	0.00	10.95	40	10,985	0.36%
2019/03/04	1	10.95	1	11.00	11.05	0	11,899	0.00%
2019/02/27	5	11.00	0	0.00	10.95	5	13,393	0.04%
2019/02/26	9	11.02	3	11.15	10.95	6	13,356	0.04%
2019/02/25	1	11.10	0	0.00	11.05	1	13,335	0.01%
2019/02/22	8	11.10	0	0.00	11.10	8	13,344	0.06%
2019/02/21	4	11.15	6	11.10	11.20	-2	13,374	-0.01%
2019/02/20	5	11.15	8	11.15	11.15	-3	13,304	-0.02%
2019/02/19	5.1	11.25	17	11.29	11.15	-11.9	13,294	-0.09%
2019/02/18	6	10.80	2	10.90	10.95	4	13,089	0.03%
2019/02/15	6	10.75	0	0.00	10.70	6	13,084	0.05%
2019/02/14	0	0.00	2	10.90	10.85	-2	13,216	-0.02%
2019/02/13	3	10.70	8	10.73	10.90	-5	13,218	-0.04%
2019/02/11	10	10.60	8	10.60	10.60	2	13,051	0.02%
2019/01/30	1	10.65	0	0.00	10.70	1	13,139	0.01%
2019/01/24	2	10.55	0	0.00	10.50	2	13,394	0.01%
2019/01/23	5	10.60	0	0.00	10.60	5	13,465	0.04%
2019/01/22	2	10.65	0	0.00	10.60	2	13,503	0.01%
2019/01/16	0	0.00	2	10.80	10.70	-2	14,376	-0.01%
2019/01/14	2	10.65	0	0.00	10.60	2	14,566	0.01%
2019/01/11	5	10.85	0	0.00	10.75	5	14,846	0.03%
2019/01/10	7	11.05	0	0.00	11.00	7	14,927	0.05%
2019/01/09	0	0.00	5	10.93	11.00	-5	14,981	-0.03%
2019/01/07	0	0.00	2	10.75	10.85	-2	15,011	-0.01%
2019/01/04	1	10.40	50	10.35	10.45	-49	15,213	-0.32%
2019/01/03	16	10.74	0	0.00	10.65	16	15,562	0.10%
2018/12/28	13	10.95	2	10.95	10.95	11	15,586	0.07%
2018/12/27	3	11.17	2	11.25	11.15	1	15,631	0.01%
2018/12/25	8	11.19	0	0.00	11.15	8	15,701	0.05%
2018/12/24	6	11.39	3.1	11.45	11.40	2.9	15,815	0.02%
2018/12/20	6	11.30	65	11.36	11.30	-59	16,608	-0.36%
2018/12/18	5	11.35	0	0.00	11.30	5	17,059	0.03%
2018/12/12	15	11.90	10	11.85	11.90	5	16,952	0.03%
2018/12/11	8	11.79	5	11.85	11.85	3	16,882	0.02%
2018/12/10	0	0.00	8	11.75	11.75	-8	16,897	-0.05%
2018/12/06	39	11.87	7	11.90	11.75	32	16,849	0.19%
2018/12/05	0	0.00	11	12.07	12.10	-11	16,597	-0.07%
2018/12/04	12	11.98	17	12.14	12.15	-5	16,606	-0.03%
2018/12/03	17	12.11	19	12.15	12.10	-2	16,448	-0.01%
2018/11/30	17	11.96	17	11.92	11.95	0	16,180	0.00%
2018/11/29	18	11.90	5	11.90	11.85	13	16,027	0.08%
2018/11/28	19	11.98	44	12.00	12.00	-25	15,802	-0.16%
2018/11/27	67	11.89	26	11.88	11.90	41	16,198	0.25%
2018/11/26	60.1	12.16	33	12.19	12.00	27.1	15,835	0.17%
2018/11/23	0	0.00	57	11.15	11.20	-57	14,325	-0.40%
2018/11/22	0	0.00	5	11.25	11.15	-5	14,377	-0.03%
2018/11/19	7	11.36	5	11.40	11.35	2	14,546	0.01%
2018/11/16	6	11.35	0	0.00	11.30	6	14,692	0.04%
2018/11/15	0	0.00	3	11.37	11.40	-3	15,227	-0.02%
2018/11/14	4	11.01	0	0.00	11.00	4	15,130	0.03%
2018/11/13	4	10.95	0	0.00	11.15	4	15,201	0.03%
2018/11/12	8	11.19	0	0.00	11.15	8	15,263	0.05%
2018/11/09	2	11.40	0	0.00	11.30	2	15,258	0.01%
2018/11/08	4	11.70	0	0.00	11.50	4	15,346	0.03%
2018/11/07	3	11.55	9	11.59	11.55	-6	15,540	-0.04%
2018/11/06	0	0.00	2	11.30	11.30	-2	15,717	-0.01%
2018/11/05	0	0.00	7	11.19	11.20	-7	15,742	-0.04%
2018/11/02	24	11.26	0	0.00	11.25	24	15,812	0.15%
2018/11/01	0	0.00	3	11.43	11.40	-3	16,125	-0.02%
2018/10/31	8	11.35	0	0.00	11.30	8	16,082	0.05%
2018/10/30	6	11.15	2	11.10	11.20	4	16,103	0.02%
2018/10/29	9	11.15	1	11.10	11.10	8	16,336	0.05%
2018/10/26	2	10.95	2	11.10	11.15	0	16,500	0.00%
2018/10/25	9	11.16	5.5	11.24	10.90	3.5	16,624	0.02%
2018/10/24	2	11.75	0	0.00	11.65	2	16,833	0.01%
2018/10/23	19	11.89	0.1	11.90	11.75	19	16,980	0.11%
2018/10/22	2	12.15	0	0.00	12.15	2	17,275	0.01%
2018/10/19	6	11.81	0	0.00	12.00	6	17,536	0.03%
2018/10/18	10	12.53	0	0.00	12.35	10	17,417	0.06%
2018/10/15	5	12.75	0	0.00	12.75	5	18,852	0.03%
2018/10/12	17	12.61	12	12.77	12.90	5	18,899	0.03%
2018/10/11	5	12.53	21	12.77	12.55	-16	18,787	-0.09%
2018/10/09	8	13.56	4	13.60	13.65	4	18,293	0.02%
2018/10/08	0	0.00	0.1	13.55	13.55	-0.1	18,217	0.00%
2018/10/05	6	13.50	15	13.75	13.50	-9	18,269	-0.05%
2018/10/04	2	13.83	0	0.00	13.80	2	18,044	0.01%
2018/10/03	5	13.92	8	14.06	13.95	-3	17,963	-0.02%
2018/10/02	0	0.00	9	14.08	14.10	-9	17,987	-0.05%
2018/10/01	0	0.00	11	14.00	14.00	-11	17,916	-0.06%
2018/09/28	20	13.88	0	0.00	13.95	20	17,999	0.11%
2018/09/27	39.3	14.14	16	14.01	13.95	23.3	17,897	0.13%
2018/09/26	1	13.80	65	13.83	13.80	-64	17,415	-0.37%
2018/09/25	7	13.92	2	14.00	13.70	5	17,393	0.03%
2018/09/21	5	13.50	0	0.00	13.65	5	17,025	0.03%
2018/09/20	23	13.51	10	13.60	13.45	13	16,935	0.08%
2018/09/19	75	13.59	0	0.00	13.60	75	17,239	0.44%
2018/09/18	10	13.60	20	13.45	13.50	-10	17,217	-0.06%
2018/09/14	4	13.55	0	0.00	13.55	4	17,393	0.02%
2018/09/13	6	13.42	1.3	13.37	13.45	4.7	17,371	0.03%
2018/09/12	2	13.20	0	0.00	13.20	2	17,357	0.01%
2018/09/11	13	13.28	0	0.00	13.30	13	17,591	0.07%
2018/09/10	2	13.40	0	0.00	13.20	2	17,817	0.01%
2018/09/07	15	13.50	28	13.54	13.55	-13	17,820	-0.07%
2018/09/05	2	13.50	0	0.00	13.55	2	18,040	0.01%
2018/09/04	3	13.42	0	0.00	13.50	3	18,070	0.02%
2018/09/03	50	13.54	0.1	13.45	13.35	49.9	18,035	0.28%
2018/08/29	0	0.00	11	14.20	14.15	-11	17,514	-0.06%
2018/08/27	10	14.20	4	14.19	14.20	6	17,681	0.03%
2018/08/24	3	14.03	7.1	14.05	14.10	-4.1	17,750	-0.02%
2018/08/23	1	14.20	15	14.25	14.30	-14	17,898	-0.08%
2018/08/22	12.2	14.40	50	14.32	14.35	-37.8	17,973	-0.21%
2018/08/21	8	14.04	0	0.00	14.15	8	17,643	0.05%
2018/08/20	5	14.00	9	14.12	14.00	-4	17,768	-0.02%
2018/08/17	1	14.00	28	13.95	13.95	-27	17,942	-0.15%
2018/08/16	22	13.72	0	0.00	13.75	22	18,338	0.12%
2018/08/15	31	13.77	5	13.79	13.75	26	19,433	0.13%
2018/08/14	11	13.88	35	13.72	13.95	-24	20,082	-0.12%
2018/08/13	9	13.51	53	13.31	13.40	-44	21,026	-0.21%
2018/08/10	20	13.95	0	0.00	13.95	20	24,887	0.08%
2018/08/08	7	14.31	22	14.25	14.25	-15	26,233	-0.06%
2018/08/06	25	14.06	21	14.10	14.05	4	25,881	0.02%
2018/08/03	0	0.00	10	13.90	14.00	-10	26,071	-0.04%
2018/08/02	1	14.00	28	13.90	13.90	-27	25,905	-0.10%
2018/08/01	7	14.13	34	14.20	14.15	-27	25,705	-0.11%
2018/07/31	1	14.00	35	14.02	14.10	-34	25,588	-0.13%
2018/07/30	0	0.00	7	13.86	13.70	-7	24,900	-0.03%
2018/07/27	2	13.83	11	13.85	13.90	-9	24,803	-0.04%
2018/07/26	11	13.65	31	13.69	13.70	-20	24,457	-0.08%
2018/07/25	7	13.50	1	13.45	13.50	6	24,183	0.02%
2018/07/24	24	13.39	1	13.30	13.45	23	24,084	0.10%
2018/07/23	4	13.34	42	13.47	13.60	-38	23,675	-0.16%
2018/07/20	0	0.00	61	13.00	12.90	-61	22,980	-0.27%
2018/07/19	0	0.00	14	13.00	12.85	-14	22,868	-0.06%
2018/07/18	0	0.00	3	12.90	12.90	-3	22,965	-0.01%
2018/07/13	0	0.00	10	13.00	12.90	-10	23,274	-0.04%
2018/07/12	2	12.75	0	0.00	12.80	2	23,382	0.01%
2018/07/10	0	0.00	11	12.90	12.90	-11	24,766	-0.04%
2018/07/09	4	12.50	3	12.55	12.65	1	24,741	0.00%
2018/07/06	6.1	12.50	0	0.00	12.45	6.1	24,825	0.02%
2018/07/05	0	0.00	15.4	12.63	12.60	-15.4	24,845	-0.06%
2018/07/04	5	12.65	5	12.70	12.60	0	24,938	0.00%
2018/07/03	13	12.64	2	12.75	12.60	11	24,933	0.04%
2018/07/02	0	0.00	5	12.95	12.85	-5	24,901	-0.02%
2018/06/28	0	0.00	5	13.10	12.85	-5	25,274	-0.02%
2018/06/27	0	0.00	1.4	12.78	12.75	-1.4	25,035	-0.01%
2018/06/26	18	12.68	10	12.60	12.60	8	24,983	0.03%
2018/06/25	10.1	12.90	0	0.00	12.85	10.1	24,877	0.04%
2018/06/22	0.6	12.90	7	12.88	12.95	-6.5	24,964	-0.03%
2018/06/21	5	13.00	2	13.10	12.95	3	25,038	0.01%
2018/06/20	7	12.89	1	12.90	12.85	6	25,306	0.02%
2018/06/19	49	13.03	0	0.00	13.00	49	25,290	0.19%
2018/06/15	20	13.33	10	13.35	13.30	10	25,222	0.04%
2018/06/14	11	13.64	51	13.35	13.50	-40	25,315	-0.16%
2018/06/12	10	13.35	0	0.00	13.30	10	25,052	0.04%
2018/06/11	0	0.00	1	13.50	13.45	-1	24,972	0.00%
2018/06/08	10	13.50	0	0.00	13.45	10	25,112	0.04%
2018/06/07	18	13.55	17	13.59	13.50	1	25,034	0.00%
2018/06/06	1	13.60	5	13.68	13.55	-4	25,141	-0.02%
2018/06/05	15	13.47	80	13.65	13.50	-65	25,057	-0.26%
2018/06/04	3	13.62	11	13.65	13.70	-8	25,053	-0.03%
2018/06/01	6	13.63	0	0.00	13.60	6	25,100	0.02%
2018/05/31	1	13.55	22	13.62	13.80	-21	25,265	-0.08%
2018/05/30	110	13.44	6	13.41	13.45	104	25,469	0.41%	大買/鉅額交易
2018/05/29	20	13.69	16	13.73	13.65	4	25,597	0.02%
2018/05/28	22.5	13.62	0	0.00	13.55	22.5	26,026	0.09%
2018/05/25	8	13.71	0	0.00	13.65	8	27,923	0.03%
2018/05/24	53	14.05	4	13.85	13.85	49	27,757	0.18%
2018/05/23	13	14.28	26	14.10	14.10	-13	27,518	-0.05%
2018/05/22	19	14.21	12	14.18	14.10	7	26,408	0.03%
2018/05/21	115	14.56	66	14.49	14.40	49	25,899	0.19%	大買/
2018/05/18	97	14.56	145.7	14.51	14.75	-48.7	24,969	-0.20%	大賣/
2018/05/17	23	13.42	89.5	13.36	13.45	-66.5	21,321	-0.31%
2018/05/16	0	0.00	11	12.95	12.95	-11	20,107	-0.05%
2018/05/15	11	12.90	6	12.95	12.85	5	20,689	0.02%
2018/05/14	4	13.03	20	13.00	13.00	-16	22,081	-0.07%
2018/05/11	63	13.07	19	13.08	13.05	44	22,326	0.20%
2018/05/10	3	12.95	34	12.94	12.95	-31	22,365	-0.14%
2018/05/08	1	12.75	1	12.90	12.95	0	23,934	0.00%
2018/05/07	10	12.65	0	0.00	12.55	10	24,498	0.04%
2018/05/04	34	12.63	15	12.60	12.60	19	25,094	0.08%
2018/05/03	11	12.79	0	0.00	12.75	11	25,345	0.04%
2018/05/02	1	12.95	0	0.00	12.90	1	25,762	0.00%
2018/04/27	22	13.09	6	12.95	12.95	16	26,210	0.06%
2018/04/26	9	13.12	90	13.11	13.05	-81	26,556	-0.31%
2018/04/25	19	12.81	0	0.00	12.90	19	26,713	0.07%
2018/04/24	6	12.75	2	12.80	12.75	4	27,182	0.01%
2018/04/23	1	13.15	6	13.05	12.90	-5	27,672	-0.02%
2018/04/20	0	0.00	2	12.90	13.00	-2	28,240	-0.01%
2018/04/19	0	0.00	16	12.99	12.95	-16	28,764	-0.06%
2018/04/18	25	12.87	5	13.00	12.85	20	29,886	0.07%
2018/04/17	25	12.93	2	12.98	12.80	23	30,253	0.08%
2018/04/16	28	13.36	37	13.42	13.20	-9	31,571	-0.03%
2018/04/13	0	0.00	17	12.80	12.85	-17	32,150	-0.05%
2018/04/12	5	12.72	20.1	12.75	12.70	-15.1	32,601	-0.05%
2018/04/11	4	12.88	20	12.95	12.90	-16	32,754	-0.05%
2018/04/10	2	12.70	10	12.60	12.80	-8	33,178	-0.02%
2018/04/09	1	12.65	0	0.00	12.60	1	34,917	0.00%
2018/04/03	2	12.68	2	12.70	12.65	0	35,076	0.00%
2018/04/02	21.1	12.71	13	12.67	12.85	8.1	35,599	0.02%
2018/03/31	9	12.57	4	12.48	12.55	5	35,928	0.01%
2018/03/30	15	12.43	0.2	12.40	12.40	14.8	36,992	0.04%
2018/03/28	6	12.55	0	0.00	12.50	6	37,799	0.02%
2018/03/27	5	12.64	0	0.00	12.60	5	37,974	0.01%
2018/03/26	5	12.60	8	12.63	12.55	-3	38,411	-0.01%
2018/03/23	40	12.60	11	12.60	12.55	29	38,643	0.08%
2018/03/22	6	12.97	22	13.09	12.90	-16	38,762	-0.04%
2018/03/21	12	13.02	3	13.12	12.95	9	39,054	0.02%
2018/03/20	2	12.70	3.2	13.00	12.95	-1.2	39,650	0.00%
2018/03/19	0	0.00	20	12.85	12.85	-20	39,952	-0.05%
2018/03/16	43	12.93	0	0.00	12.90	43	41,000	0.10%
2018/03/15	10	12.95	10	13.00	13.00	0	41,680	0.00%
2018/03/14	10	12.90	10	13.00	12.95	0	42,253	0.00%
2018/03/13	52	13.00	20	12.94	12.85	32	42,959	0.07%
2018/03/12	30	12.97	0	0.00	12.95	30	44,768	0.07%
2018/03/09	10	12.85	113	12.86	12.85	-103	46,280	-0.22%	大賣/鉅額交易
2018/03/08	2	12.90	0.1	12.90	12.90	2	48,373	0.00%
2018/03/07	15	12.77	3	12.80	12.70	12	49,460	0.02%
2018/03/06	44	13.00	4	12.85	12.80	40	53,034	0.08%
2018/03/05	29	12.98	2.1	13.00	12.80	27	56,286	0.05%
2018/03/02	8	13.05	25	13.31	13.35	-17	58,013	-0.03%
2018/03/01	60	13.05	24	13.16	13.10	36	60,545	0.06%
2018/02/27	108	13.64	68	13.50	13.45	40	60,173	0.07%	大買/
2018/02/26	7	14.64	4	14.60	14.60	3	58,898	0.01%
2018/02/23	6	14.56	16	14.50	14.55	-10	58,997	-0.02%
2018/02/22	20	14.23	1	14.20	14.20	19	59,179	0.03%
2018/02/21	4	14.25	6	14.15	14.30	-2	59,466	0.00%
2018/02/12	8	13.89	0	0.00	13.90	8	59,421	0.01%
2018/02/09	14	13.33	10	13.78	13.85	4	59,429	0.01%
2018/02/08	5	14.20	4	14.33	14.25	1	59,163	0.00%
2018/02/07	13	14.46	36	14.55	14.35	-23	59,225	-0.04%
2018/02/06	23	13.95	28	13.94	13.85	-5	59,733	-0.01%
2018/02/05	8	14.98	31	15.07	15.10	-23	61,025	-0.04%
2018/02/02	6	15.50	7	15.55	15.45	-1	60,847	0.00%
2018/02/01	5	15.64	22	15.47	15.50	-17	60,691	-0.03%
2018/01/31	32	14.84	40	14.93	15.25	-8	59,865	-0.01%
2018/01/30	68	15.15	18	15.13	15.10	50	59,446	0.08%
2018/01/29	69	15.45	0	0.00	15.50	69	59,258	0.12%
2018/01/26	18	15.50	9	15.40	15.45	9	58,713	0.02%
2018/01/25	16	15.64	20	15.55	15.50	-4	58,434	-0.01%
2018/01/24	10	15.50	26.4	15.52	15.45	-16.4	58,102	-0.03%
2018/01/23	34	15.63	2	15.50	15.50	32	58,144	0.06%
2018/01/22	4	15.70	78	15.58	15.70	-74	58,547	-0.13%
2018/01/19	17	15.53	0	0.00	15.55	17	58,402	0.03%
2018/01/18	35	15.75	49	15.76	15.55	-14	57,928	-0.02%
2018/01/17	32	15.69	53	15.72	15.65	-21	57,672	-0.04%
2018/01/16	6	15.90	18	15.92	15.95	-12	57,114	-0.02%
2018/01/15	16	16.23	38	16.17	16.20	-22	56,860	-0.04%
2018/01/12	9	16.26	51	16.15	16.15	-42	56,332	-0.07%
2018/01/11	0	0.00	1	16.15	15.90	-1	55,148	0.00%
2018/01/10	55	16.05	12	16.02	16.15	43	54,748	0.08%
2018/01/09	119	16.01	51	15.90	15.90	68	53,388	0.13%	大買/
2018/01/08	16	15.65	28	15.65	15.65	-12	52,414	-0.02%
2018/01/05	10	15.65	11	15.57	15.50	-1	52,302	0.00%
2018/01/04	22	15.55	3	15.62	15.65	19	52,143	0.04%
2018/01/03	20	15.80	83	15.96	15.70	-63	51,762	-0.12%
2018/01/02	45	15.36	11	15.39	15.40	34	50,516	0.07%