中石化 (1314)-第一金-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
11.35
漲跌
▼0.10
漲幅
-0.87%
成交量
81,154張
產業
上市塑膠類股▼0.48%
1164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－第一金-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

第一金-高雄券商分點個股進出
第一金-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
2024/05/03	37	11.31	139.1	11.37	11.35	-102.1	25,824	-0.40%	大賣/鉅額交易
2024/05/02	2,431	11.50	52	11.52	11.45	2,379	24,542	9.69%	大買/鉅額交易
2024/04/30	116	11.21	103	11.25	11.25	13	21,584	0.06%	大買/大賣/
2024/04/29	209.1	10.65	52.5	10.77	11.25	156.6	18,408	0.85%	大買/鉅額交易
2024/04/26	1,201	10.23	8	10.30	10.25	1,193	15,353	7.77%	大買/鉅額交易
2024/04/25	0	0.00	1	10.10	10.10	-1	14,579	-0.01%
2024/04/24	1,170	10.20	7	10.21	10.15	1,163	14,490	8.03%	大買/鉅額交易
2024/04/23	480	10.18	46	10.13	10.25	434	14,496	2.99%	大買/鉅額交易
2024/04/22	34	10.10	92	10.15	10.20	-58	14,206	-0.41%
2024/04/19	11	9.98	20	9.84	9.81	-9	12,432	-0.07%
2024/04/18	88	9.91	14	9.84	9.93	74	11,877	0.62%
2024/04/17	2	9.48	0	0.00	9.60	2	11,417	0.02%
2024/04/16	6	9.44	25	9.44	9.41	-19	11,430	-0.17%
2024/04/15	56	9.92	46	9.86	9.66	10	11,320	0.09%
2024/04/12	13	9.63	11	9.64	9.63	2	11,027	0.02%
2024/04/11	1	9.67	60	9.80	9.67	-59	10,934	-0.54%
2024/04/10	2	9.89	10	9.92	9.89	-8	10,776	-0.07%
2024/04/09	5	9.87	152	9.93	9.82	-147	10,542	-1.39%	大賣/鉅額交易
2024/04/08	55	9.57	1	9.50	9.59	54	9,675	0.56%
2024/04/03	0	0.00	60	9.55	9.48	-60	9,565	-0.63%
2024/04/02	32	9.54	17	9.59	9.60	15	9,463	0.16%
2024/04/01	38	9.46	104	9.45	9.48	-66	9,240	-0.71%	大賣/
2024/03/29	2	9.40	11	9.40	9.39	-9	9,217	-0.10%
2024/03/28	4	9.46	46	9.49	9.43	-42	9,329	-0.45%
2024/03/27	110	9.53	54	9.57	9.57	56	9,510	0.59%	大買/
2024/03/26	14	9.43	71	9.43	9.36	-57	9,929	-0.57%
2024/03/25	1.2	9.43	0	0.00	9.43	1.2	9,930	0.01%
2024/03/22	0	0.00	60	9.39	9.41	-60	9,917	-0.60%
2024/03/21	32	9.42	23	9.38	9.43	9	9,907	0.09%
2024/03/20	32	9.34	4	9.34	9.35	28	9,885	0.28%
2024/03/19	5	9.27	2	9.26	9.26	3	9,816	0.03%
2024/03/18	10	9.22	6	9.17	9.21	4	9,944	0.04%
2024/03/15	7.1	9.13	10	9.13	9.13	-2.9	9,966	-0.03%
2024/03/14	6	9.20	0	0.00	9.20	6	9,852	0.06%
2024/03/13	11	9.20	0	0.00	9.20	11	9,771	0.11%
2024/03/12	16	9.31	7	9.33	9.30	9	9,745	0.09%
2024/03/11	9	9.22	0	0.00	9.22	9	9,677	0.09%
2024/03/08	14	9.19	0	0.00	9.19	14	9,697	0.14%
2024/03/07	23	9.24	10	9.23	9.24	13	9,577	0.14%
2024/03/06	166	9.30	0	0.00	9.30	166	9,416	1.76%	大買/鉅額交易
2024/03/05	3	9.31	0	0.00	9.30	3	9,397	0.03%
2024/03/04	3	9.32	10	9.35	9.32	-7	9,395	-0.07%
2024/03/01	3	9.38	0	0.00	9.37	3	9,331	0.03%
2024/02/29	0.9	9.40	5	9.39	9.40	-4.1	9,272	-0.04%
2024/02/27	3.1	9.59	2	9.43	9.44	1.1	9,197	0.01%
2024/02/26	2	9.55	0	0.00	9.49	2	9,101	0.02%
2024/02/23	5	9.49	42	9.50	9.50	-37	9,029	-0.41%
2024/02/22	25	9.54	25	9.52	9.51	0	9,048	0.00%
2024/02/21	50	9.58	0	0.00	9.56	50	9,073	0.55%
2024/02/20	3	9.74	5	9.76	9.70	-2	8,995	-0.02%
2024/02/19	4	9.73	65	9.75	9.78	-61	9,038	-0.67%
2024/02/16	4	9.57	1	9.58	9.58	3	8,936	0.03%
2024/02/15	2	9.42	3	9.43	9.44	-1	8,880	-0.01%
2024/02/05	50	9.34	0	0.00	9.39	50	8,913	0.56%
2024/02/02	3	9.42	10	9.41	9.41	-7	8,973	-0.08%
2024/02/01	0	0.00	3	9.49	9.47	-3	9,356	-0.03%
2024/01/31	5	9.45	0	0.00	9.43	5	9,539	0.05%
2024/01/30	3	9.50	0	0.00	9.45	3	9,609	0.03%
2024/01/29	0	0.00	51	9.58	9.57	-51	9,692	-0.53%
2024/01/26	0	0.00	1	9.54	9.52	-1	9,815	-0.01%
2024/01/23	1.1	9.43	2	9.47	9.47	-0.9	10,521	-0.01%
2024/01/19	3	9.25	0	0.00	9.29	3	10,730	0.03%
2024/01/18	2	9.27	1	9.23	9.23	1	10,836	0.01%
2024/01/17	73	9.38	3	9.25	9.25	70	10,910	0.64%
2024/01/16	14	9.53	31	9.56	9.49	-17	10,799	-0.16%
2024/01/15	20	9.67	0.4	9.69	9.68	19.6	10,742	0.18%
2024/01/12	0	0.00	1	9.74	9.72	-1	10,926	-0.01%
2024/01/11	22	9.81	0	0.00	9.76	22	11,221	0.20%
2024/01/10	1	9.79	20	9.76	9.71	-19	11,693	-0.16%
2024/01/09	26	9.87	1	10.10	9.82	25	12,329	0.20%
2024/01/08	22	9.98	40	9.95	10.00	-18	14,313	-0.13%
2024/01/05	0	0.00	2	9.85	9.86	-2	15,227	-0.01%
2024/01/04	7	9.92	20	9.91	9.80	-13	15,357	-0.08%
2024/01/03	2	9.79	0	0.00	9.80	2	15,199	0.01%
2024/01/02	20	9.73	30	9.73	9.73	-10	15,108	-0.07%
2023/12/28	30	9.82	0	0.00	9.77	30	15,163	0.20%
2023/12/27	0	0.00	60	9.86	9.82	-60	15,132	-0.40%
2023/12/26	2	9.73	0	0.00	9.75	2	15,049	0.01%
2023/12/25	60.4	9.69	0	0.00	9.67	60.4	14,997	0.40%
2023/12/22	3	9.79	5	9.77	9.77	-2	14,922	-0.01%
2023/12/21	7	10.11	59	9.92	9.99	-52	14,589	-0.36%
2023/12/20	22	9.79	1	9.87	9.88	21	13,894	0.15%
2023/12/19	2	9.72	0	0.00	9.74	2	13,813	0.01%
2023/12/15	0	0.00	26	9.87	9.84	-26	13,792	-0.19%
2023/12/14	2	9.84	0	0.00	9.76	2	13,660	0.01%
2023/12/13	5	9.82	2	9.76	9.80	3	13,588	0.02%
2023/12/12	30	9.62	0	0.00	9.62	30	13,548	0.22%
2023/12/11	0.1	9.65	2	9.64	9.66	-1.9	13,661	-0.01%
2023/12/08	2.1	9.71	0	0.00	9.68	2.1	13,804	0.02%
2023/12/07	25.2	9.69	0	0.00	9.67	25.2	13,857	0.18%
2023/12/06	0.2	9.75	50	9.73	9.73	-49.8	13,790	-0.36%
2023/12/05	6.1	9.75	9	9.73	9.74	-2.9	13,759	-0.02%
2023/12/04	9	9.81	0.3	9.82	9.81	8.8	13,698	0.06%
2023/12/01	21	9.81	0	0.00	9.80	21	13,698	0.15%
2023/11/29	5	9.87	0	0.00	9.86	5	13,876	0.04%
2023/11/28	2	9.90	4	9.85	9.95	-2	13,877	-0.01%
2023/11/27	3	9.84	0	0.00	9.79	3	13,872	0.02%
2023/11/24	1	9.94	0	0.00	9.84	1	13,856	0.01%
2023/11/22	2	9.99	1	9.95	9.95	1	13,791	0.01%
2023/11/17	4	10.05	0	0.00	10.00	4	13,724	0.03%
2023/11/16	1	10.00	100	10.00	10.00	-99	13,676	-0.72%
2023/11/15	0	0.00	0.9	9.86	9.90	-0.9	13,567	-0.01%
2023/11/14	50	9.69	0	0.00	9.78	50	13,492	0.37%
2023/11/13	6	9.69	0	0.00	9.67	6	13,561	0.04%
2023/11/10	0	0.00	2	9.74	9.71	-2	13,518	-0.01%
2023/11/09	74	9.76	0	0.00	9.74	74	13,439	0.55%
2023/11/08	29	10.06	0	0.00	10.05	29	13,084	0.22%
2023/11/07	0	0.00	2	10.20	10.15	-2	12,919	-0.02%
2023/11/06	2	10.25	5	10.25	10.25	-3	12,908	-0.02%
2023/11/03	8	10.28	36	10.25	10.20	-28	12,833	-0.22%
2023/11/02	37	10.35	2	10.35	10.25	35	12,764	0.27%
2023/11/01	4	10.33	6	10.25	10.30	-2	12,708	-0.02%
2023/10/31	7	10.31	11	10.15	10.15	-4	12,480	-0.03%
2023/10/30	5	10.20	0	0.00	10.25	5	13,061	0.04%
2023/10/26	2	10.15	0	0.00	10.10	2	12,949	0.02%
2023/10/25	2	10.25	0.1	10.25	10.20	1.9	12,880	0.01%
2023/10/24	8	10.15	5	10.15	10.20	3	12,889	0.02%
2023/10/23	6	10.22	32	10.25	10.25	-26	12,677	-0.21%
2023/10/20	0	0.00	4	10.05	10.10	-4	12,584	-0.03%
2023/10/19	6	10.28	0	0.00	10.25	6	12,414	0.05%
2023/10/18	9	10.06	0	0.00	10.20	9	12,125	0.07%
2023/10/17	11	10.29	172	10.20	10.30	-161	11,590	-1.39%	大賣/鉅額交易
2023/10/16	162	10.48	73	10.57	10.35	89	10,909	0.82%	大買/
2023/10/13	49	10.00	43	10.04	10.05	6	8,899	0.07%
2023/10/11	0	0.00	2	9.36	9.34	-2	7,679	-0.03%
2023/10/05	0	0.00	1	9.31	9.32	-1	7,934	-0.01%
2023/10/02	10	9.41	0	0.00	9.36	10	8,023	0.12%
2023/09/28	1	9.36	1	9.33	9.38	0	8,154	0.00%
2023/09/21	1	9.52	0	0.00	9.47	1	8,459	0.01%
2023/09/19	0	0.00	2	9.71	9.71	-2	8,451	-0.02%
2023/09/15	5	9.78	0	0.00	9.73	5	8,498	0.06%
2023/09/14	1	9.80	0	0.00	9.78	1	8,353	0.01%
2023/09/13	1	9.74	1	9.70	9.70	0	8,177	0.00%
2023/09/12	0	0.00	1	9.55	9.52	-1	8,094	-0.01%
2023/09/11	2	9.43	0	0.00	9.43	2	8,083	0.02%
2023/09/07	0	0.00	1	9.49	9.46	-1	8,270	-0.01%
2023/09/06	0	0.00	4	9.58	9.54	-4	8,304	-0.05%
2023/09/05	6	9.68	0	0.00	9.63	6	8,355	0.07%
2023/09/04	2	9.70	3	9.69	9.69	-1	8,381	-0.01%
2023/09/01	2	9.57	5	9.56	9.54	-3	8,294	-0.04%
2023/08/31	6	9.41	5	9.47	9.44	1	8,428	0.01%
2023/08/29	2	9.31	1	9.31	9.30	1	8,761	0.01%
2023/08/28	1	9.35	0	0.00	9.33	1	8,836	0.01%
2023/08/23	5	9.20	0	0.00	9.20	5	9,099	0.05%
2023/08/22	1	9.23	0	0.00	9.23	1	9,206	0.01%
2023/08/21	0.1	9.25	0	0.00	9.22	0.1	9,238	0.00%
2023/08/18	2.1	9.27	0	0.00	9.28	2.1	9,248	0.02%
2023/08/16	0	0.00	17	9.18	9.21	-17	9,236	-0.18%
2023/08/15	2	9.32	5	9.30	9.28	-3	9,263	-0.03%
2023/08/14	0.5	9.34	10	9.32	9.32	-9.6	9,317	-0.10%
2023/08/09	11	9.55	0	0.00	9.52	11	9,429	0.12%
2023/08/07	0	0.00	6	9.69	9.65	-6	9,614	-0.06%
2023/08/04	1	9.74	8	9.65	9.74	-7	9,544	-0.07%
2023/08/02	23	9.67	28	9.58	9.66	-5	9,483	-0.05%
2023/08/01	0	0.00	8	9.43	9.42	-8	8,810	-0.09%
2023/07/31	4	9.53	5	9.45	9.39	-1	8,821	-0.01%
2023/07/28	3.1	9.42	0	0.00	9.38	3.1	8,745	0.03%
2023/07/27	1	9.38	1	9.49	9.49	0	8,795	0.00%
2023/07/26	6	9.26	0	0.00	9.26	6	8,797	0.07%
2023/07/25	12	9.24	1	9.26	9.25	11	8,820	0.12%
2023/07/24	9	9.29	4	9.28	9.26	5	8,737	0.06%
2023/07/21	3	9.40	1	9.40	9.39	2	8,746	0.02%
2023/07/20	7	9.38	0	0.00	9.36	7	9,091	0.08%
2023/07/19	3	9.36	0	0.00	9.31	3	9,117	0.03%
2023/07/18	7	9.42	6	9.46	9.39	1	9,154	0.01%
2023/07/17	2	9.38	2	9.35	9.39	0	9,290	0.00%
2023/07/14	0	0.00	5	9.34	9.35	-5	9,272	-0.05%
2023/07/13	6	9.35	0	0.00	9.35	6	9,296	0.06%
2023/07/12	2	9.46	0	0.00	9.45	2	9,254	0.02%
2023/07/11	7	9.56	0	0.00	9.55	7	9,268	0.08%
2023/07/07	6	9.50	3	9.51	9.52	3	9,770	0.03%
2023/07/06	4.1	9.60	4	9.62	9.62	0.1	9,764	0.00%
2023/07/05	5.5	9.72	0	0.00	9.68	5.5	9,678	0.06%
2023/07/04	3.1	9.74	0	0.00	9.73	3.1	9,583	0.03%
2023/07/03	1	9.80	13.5	9.80	9.79	-12.5	9,477	-0.13%
2023/06/28	2.1	9.76	0	0.00	9.76	2.1	9,388	0.02%
2023/06/27	0.1	9.83	0	0.00	9.78	0.1	9,351	0.00%
2023/06/26	1	9.87	5	9.87	9.86	-4	9,304	-0.04%
2023/06/21	7	9.87	0	0.00	9.88	7	9,320	0.08%
2023/06/20	0.1	9.87	2	9.87	9.87	-2	9,288	-0.02%
2023/06/19	0.9	9.89	12	9.88	9.87	-11.1	9,301	-0.12%
2023/06/16	6	9.85	10	9.90	9.84	-4	9,321	-0.04%
2023/06/15	1	9.85	5	9.82	9.82	-4	9,265	-0.04%
2023/06/14	5	9.85	0	0.00	9.83	5	9,287	0.05%
2023/06/13	0	0.00	4	9.87	9.86	-4	9,379	-0.04%
2023/06/09	0	0.00	6	9.95	9.94	-6	9,570	-0.06%
2023/06/08	0	0.00	3	9.98	9.98	-3	9,635	-0.03%
2023/06/07	1	9.99	0	0.00	9.99	1	9,656	0.01%
2023/06/06	1	10.00	2.2	10.02	9.98	-1.2	9,649	-0.01%
2023/06/05	12	9.99	8.1	9.97	10.00	3.9	9,478	0.04%
2023/05/31	3	9.77	15.4	9.78	9.80	-12.3	9,256	-0.13%
2023/05/29	8	9.74	1	9.73	9.72	7	9,163	0.08%
2023/05/26	1.1	9.79	9	9.78	9.75	-7.9	9,068	-0.09%
2023/05/25	0.2	9.88	0	0.00	9.86	0.2	9,033	0.00%
2023/05/24	0	0.00	2	9.87	9.91	-2	9,089	-0.02%
2023/05/23	0	0.00	2	9.86	9.85	-2	9,124	-0.02%
2023/05/22	0	0.00	0.1	9.78	9.77	-0.1	9,250	0.00%
2023/05/19	4	9.79	0	0.00	9.77	4	9,235	0.04%
2023/05/18	3	9.87	0.5	9.85	9.84	2.5	9,154	0.03%
2023/05/17	6	9.87	4	9.87	9.88	2	9,108	0.02%
2023/05/15	1	9.94	0	0.00	9.81	1	9,072	0.01%
2023/05/12	53.1	9.84	0	0.00	9.71	53.1	9,009	0.59%
2023/05/11	53.1	9.84	0	0.00	9.75	53.1	8,916	0.60%
2023/05/10	1.1	9.84	0	0.00	9.88	1.1	8,831	0.01%
2023/05/09	4.1	9.90	0	0.00	9.86	4.1	8,853	0.05%
2023/05/08	104	9.97	0	0.00	9.95	104	8,755	1.19%	大買/鉅額交易
2023/05/05	10	10.03	1	10.00	10.00	9	8,697	0.10%
2023/05/04	0.1	10.05	4	10.05	10.00	-3.9	8,738	-0.04%
2023/05/03	2	10.00	0	0.00	10.00	2	8,758	0.02%
2023/05/02	10	10.00	0	0.00	10.05	10	8,741	0.11%
2023/04/28	0	0.00	1	10.10	10.10	-1	8,671	-0.01%
2023/04/27	1	10.15	0	0.00	10.10	1	8,624	0.01%
2023/04/26	0.1	10.10	1	10.10	10.20	-1	8,629	-0.01%
2023/04/25	4	10.28	3	10.15	10.10	1	8,559	0.01%
2023/04/24	1	10.15	1	10.20	10.20	0	8,208	0.00%
2023/04/21	4	10.23	1	10.15	10.15	3	8,176	0.04%
2023/04/20	4	10.25	11	10.21	10.20	-7	8,111	-0.09%
2023/04/19	2	10.15	5	10.15	10.10	-3	7,895	-0.04%
2023/04/17	2	10.15	0	0.00	10.10	2	7,763	0.03%
2023/04/13	20	10.20	15	10.19	10.15	5	7,538	0.07%
2023/04/12	9	9.99	53	10.05	10.05	-44	7,072	-0.62%
2023/04/11	0	0.00	9	9.99	9.98	-9	6,977	-0.13%
2023/04/10	0	0.00	1	9.92	9.92	-1	6,885	-0.01%
2023/04/07	5	9.86	46	9.89	9.86	-41	6,858	-0.60%
2023/04/06	50	9.89	7	9.91	9.86	43	6,907	0.62%
2023/03/31	1	9.86	5	9.87	9.85	-4	6,890	-0.06%
2023/03/30	0.1	9.89	0	0.00	9.87	0.1	6,899	0.00%
2023/03/29	7	9.92	0	0.00	9.91	7	6,878	0.10%
2023/03/27	0.1	9.93	0	0.00	9.92	0.1	7,036	0.00%
2023/03/24	1	9.97	0	0.00	9.97	1	7,059	0.01%
2023/03/20	0	0.00	30	9.98	10.00	-30	7,139	-0.42%
2023/03/17	0	0.00	25	9.92	9.88	-25	7,217	-0.35%
2023/03/16	26.1	9.82	0	0.00	9.71	26.1	7,200	0.36%
2023/03/15	7.1	9.96	0	0.00	9.91	7.1	7,082	0.10%
2023/03/14	33	10.00	0	0.00	9.98	33	6,966	0.47%
2023/03/13	0	0.00	4	10.08	10.10	-4	6,910	-0.06%
2023/03/10	2	10.10	0	0.00	10.10	2	6,826	0.03%
2023/03/08	0	0.00	2	10.30	10.35	-2	7,674	-0.03%
2023/03/07	3	10.38	0	0.00	10.40	3	7,896	0.04%
2023/03/06	7	10.35	8	10.35	10.35	-1	7,903	-0.01%
2023/03/03	2.1	10.15	7	10.21	10.20	-4.9	7,841	-0.06%
2023/03/02	0	0.00	1	10.15	10.20	-1	7,817	-0.01%
2023/03/01	0	0.00	1	10.20	10.10	-1	7,802	-0.01%
2023/02/24	2	10.25	0	0.00	10.20	2	7,750	0.03%
2023/02/23	2	10.40	8	10.41	10.40	-6	7,676	-0.08%
2023/02/22	3	10.28	21	10.30	10.30	-18	7,618	-0.24%
2023/02/20	0.5	10.35	2	10.40	10.45	-1.5	7,597	-0.02%
2023/02/14	2	10.25	3	10.25	10.20	-1	7,551	-0.01%
2023/02/09	2	10.25	2	10.35	10.25	0	7,552	0.00%
2023/02/08	7	10.30	0	0.00	10.35	7	7,533	0.09%
2023/02/07	5	10.30	30	10.30	10.35	-25	7,477	-0.33%
2023/02/06	2	10.25	0	0.00	10.25	2	7,423	0.03%
2023/02/02	10	10.23	5	10.15	10.25	5	7,405	0.07%
2023/02/01	0	0.00	2	10.25	10.20	-2	7,353	-0.03%
2023/01/31	0	0.00	12.6	10.12	10.10	-12.6	7,305	-0.17%
2023/01/30	3	10.03	3	10.07	10.05	0	7,209	0.00%
2023/01/17	0	0.00	15	9.94	9.94	-15	7,126	-0.21%
2023/01/16	4	9.91	0	0.00	9.91	4	7,146	0.06%
2023/01/13	2	9.94	0	0.00	9.92	2	7,140	0.03%
2023/01/10	0	0.00	1	10.00	10.10	-1	7,213	-0.01%
2023/01/09	0	0.00	1	10.00	10.00	-1	7,196	-0.01%
2023/01/05	0.1	9.99	0.1	10.00	9.91	-0.1	7,325	0.00%
2023/01/03	0	0.00	0.2	9.94	9.90	-0.2	7,402	0.00%
2022/12/30	0.1	9.90	0	0.00	9.88	0.1	7,422	0.00%
2022/12/28	3.1	9.93	0	0.00	9.90	3.1	7,457	0.04%
2022/12/27	0	0.00	3	10.05	10.00	-3	7,475	-0.04%
2022/12/26	1	10.05	1	10.05	10.00	0	7,463	0.00%
2022/12/23	0	0.00	0.2	9.87	9.86	-0.2	7,460	0.00%
2022/12/22	0	0.00	2	9.95	9.96	-2	7,528	-0.03%
2022/12/21	3	9.79	0	0.00	9.72	3	7,623	0.04%
2022/12/20	1	9.73	0	0.00	9.73	1	7,659	0.01%
2022/12/19	6	9.98	0	0.00	9.96	6	7,717	0.08%
2022/12/16	7	10.00	0	0.00	10.00	7	7,685	0.09%
2022/12/15	0	0.00	2	10.15	10.10	-2	7,699	-0.03%
2022/12/14	1	10.05	0	0.00	10.05	1	7,702	0.01%
2022/12/13	1.1	10.01	0	0.00	10.00	1.1	7,665	0.01%
2022/12/12	0.3	10.05	4	10.05	10.00	-3.7	7,622	-0.05%
2022/12/09	2	10.15	3	10.13	10.10	-1	7,653	-0.01%
2022/12/08	6	10.05	6	9.99	9.99	0	7,581	0.00%
2022/12/07	1	10.05	0	0.00	10.05	1	7,571	0.01%
2022/12/06	1	10.20	1	10.10	10.10	0	7,540	0.00%
2022/12/05	18	10.35	23	10.24	10.25	-5	7,512	-0.07%
2022/12/02	3	10.25	2	10.35	10.25	1	7,473	0.01%
2022/12/01	14	10.49	13	10.17	10.15	1	7,517	0.01%
2022/11/30	12	10.44	7.5	10.46	10.40	4.5	7,233	0.06%
2022/11/29	25	10.08	25	10.22	10.25	0	6,565	0.00%
2022/11/25	6	9.94	7	9.91	9.91	-1	6,493	-0.02%
2022/11/24	0	0.00	6	9.88	9.89	-6	6,604	-0.09%
2022/11/23	19	9.84	24	9.86	9.86	-5	6,740	-0.07%
2022/11/22	5	9.80	0	0.00	9.82	5	6,898	0.07%
2022/11/17	24	9.89	24	9.86	9.86	0	9,879	0.00%
2022/11/16	27	9.80	27	9.72	9.72	0	9,860	0.00%
2022/11/14	0	0.00	7	9.81	9.80	-7	9,802	-0.07%
2022/11/11	1	9.88	0	0.00	9.70	1	9,807	0.01%
2022/11/10	0	0.00	8	9.70	9.75	-8	9,932	-0.08%
2022/11/09	8	9.68	1	9.72	9.72	7	9,980	0.07%
2022/11/07	0	0.00	2	9.63	9.64	-2	9,933	-0.02%
2022/11/03	1	9.49	2	9.50	9.50	-1	10,045	-0.01%
2022/11/01	0	0.00	1	9.51	9.52	-1	10,087	-0.01%
2022/10/31	6	9.30	6	9.39	9.39	0	10,107	0.00%
2022/10/28	12	9.39	6	9.27	9.27	6	10,208	0.06%
2022/10/27	0	0.00	2	9.40	9.45	-2	10,323	-0.02%
2022/10/26	1	9.30	0	0.00	9.30	1	10,332	0.01%
2022/10/25	1	9.21	2	9.29	9.29	-1	10,417	-0.01%
2022/10/21	20	9.24	20	9.20	9.20	0	10,512	0.00%
2022/10/20	1	9.20	1	9.10	9.15	0	10,592	0.00%
2022/10/18	0	0.00	25	9.25	9.28	-25	10,650	-0.23%
2022/10/14	2	9.23	7	9.19	9.16	-5	10,749	-0.05%
2022/10/13	26	9.05	1	9.07	9.03	25	10,789	0.23%
2022/10/12	4	9.29	5	9.24	9.25	-1	10,850	-0.01%
2022/10/11	5	9.35	0	0.00	9.30	5	10,897	0.05%
2022/10/07	6	9.71	10	9.64	9.63	-4	10,897	-0.04%
2022/10/06	1	9.59	0	0.00	9.58	1	11,005	0.01%
2022/10/05	6	9.75	31	9.70	9.68	-25	11,108	-0.23%
2022/10/04	0	0.00	4	9.65	9.71	-4	11,268	-0.04%
2022/10/03	1	9.55	4	9.50	9.54	-3	11,292	-0.03%
2022/09/30	2	9.36	1	9.44	9.51	1	11,360	0.01%
2022/09/29	5	9.45	0	0.00	9.45	5	11,389	0.04%
2022/09/28	26	9.20	0	0.00	9.10	26	11,416	0.23%
2022/09/27	9	9.37	0	0.00	9.40	9	11,404	0.08%
2022/09/26	2	9.56	3.1	9.41	9.41	-1.1	11,482	-0.01%
2022/09/22	1	9.95	4	9.87	9.87	-3	11,850	-0.03%
2022/09/21	33	9.99	0	0.00	9.97	33	11,881	0.28%
2022/09/20	1	10.05	6	10.05	10.05	-5	11,886	-0.04%
2022/09/19	5	10.10	0	0.00	10.00	5	12,061	0.04%
2022/09/15	1.3	10.20	0	0.00	10.10	1.3	12,578	0.01%
2022/09/14	2	10.01	1	10.05	10.05	1	12,823	0.01%
2022/09/13	1	10.25	5	10.20	10.15	-4	12,975	-0.03%
2022/09/12	18	10.20	18	10.15	10.15	0	13,295	0.00%
2022/09/08	11	10.07	10	10.15	10.15	1	13,427	0.01%
2022/09/07	4	10.03	4	9.96	9.96	0	13,526	0.00%
2022/09/06	5	10.05	5	10.00	10.00	0	13,541	0.00%
2022/09/02	24	10.20	22	10.10	10.10	2	13,751	0.01%
2022/09/01	12	10.38	12	10.25	10.25	0	13,689	0.00%
2022/08/31	7	10.25	6	10.25	10.25	1	13,681	0.01%
2022/08/30	8	10.30	8	10.35	10.35	0	13,560	0.00%
2022/08/29	2	10.30	2	10.35	10.35	0	13,427	0.00%
2022/08/26	30	10.67	43.1	10.60	10.60	-13.1	13,328	-0.10%
2022/08/25	99.1	10.89	64	10.70	10.70	35.1	13,092	0.27%
2022/08/24	12	10.48	112	11.07	11.10	-100	11,384	-0.88%	大賣/
2022/08/23	2	10.10	2	10.10	10.10	0	10,588	0.00%
2022/08/22	0	0.00	8	10.15	10.15	-8	10,674	-0.07%
2022/08/19	4	10.24	3	10.20	10.25	1	10,711	0.01%
2022/08/18	9	10.37	13	10.29	10.25	-4	10,717	-0.04%
2022/08/17	5	10.41	1	10.40	10.40	4	10,713	0.04%
2022/08/16	0	0.00	0	10.25	10.20	0	10,592	0.00%
2022/08/15	11	10.25	10	10.25	10.25	1	10,608	0.01%
2022/08/11	4	10.21	4	10.25	10.25	0	10,742	0.00%
2022/08/10	0	0.00	4	10.15	10.15	-4	10,846	-0.04%
2022/08/09	17	10.04	15	10.09	10.10	2	10,909	0.02%
2022/08/08	0	0.00	10	9.94	10.10	-10	10,975	-0.09%
2022/08/05	30	10.01	30	10.05	10.05	0	11,089	0.00%
2022/08/04	16	9.93	4	9.84	9.94	12	11,404	0.11%
2022/08/03	6	10.08	40	10.04	10.00	-34	11,447	-0.30%
2022/08/02	2	10.15	2	10.18	10.20	0	11,610	0.00%
2022/08/01	8	10.33	14	10.33	10.35	-6	12,219	-0.05%
2022/07/29	13	10.11	14	10.20	10.20	-1	12,320	-0.01%
2022/07/28	16	10.08	16	10.05	10.05	0	12,333	0.00%
2022/07/27	6	10.13	13	10.00	10.00	-7	12,369	-0.06%
2022/07/26	42	10.15	48	10.15	10.15	-6	12,377	-0.05%
2022/07/25	7	10.15	15	10.15	10.20	-8	12,486	-0.06%
2022/07/22	14	10.01	6	10.00	10.00	8	12,549	0.06%
2022/07/21	25	10.07	26	10.10	10.10	-1	12,831	-0.01%
2022/07/20	12	10.05	15	10.08	10.05	-3	13,026	-0.02%
2022/07/19	7	10.02	19	10.04	10.10	-12	13,239	-0.09%
2022/07/18	24	9.55	23.1	9.61	9.95	0.9	13,297	0.01%
2022/07/15	42	9.51	41	9.54	9.54	1	14,084	0.01%
2022/07/14	1	9.23	21	9.53	9.60	-20	14,237	-0.14%
2022/07/13	4	9.17	5	9.29	9.31	-1	14,311	-0.01%
2022/07/12	12	8.98	25	8.98	9.00	-13	14,815	-0.09%
2022/07/11	35	9.23	54	9.19	9.18	-19	15,118	-0.13%
2022/07/08	14	9.33	9	9.41	9.31	5	15,512	0.03%
2022/07/07	33	9.15	40.2	9.27	9.33	-7.2	16,064	-0.04%
2022/07/06	50	9.34	30	9.25	9.25	20	16,577	0.12%
2022/07/05	25	9.36	33	9.43	9.47	-8	18,025	-0.04%
2022/07/04	10	9.10	9	9.19	9.13	1	21,274	0.00%
2022/07/01	15	9.49	17	9.08	9.08	-2	25,119	-0.01%
2022/06/30	13	9.61	32	9.60	9.60	-19	33,400	-0.06%
2022/06/29	74	9.96	38	9.95	9.95	36	36,234	0.10%
2022/06/28	18	10.03	19	10.05	10.05	-1	36,226	0.00%
2022/06/27	24	9.92	42	10.00	10.00	-18	36,209	-0.05%
2022/06/24	50	10.06	57	10.09	10.05	-7	36,091	-0.02%
2022/06/23	51	10.06	41	10.00	10.00	10	35,920	0.03%
2022/06/22	11	10.23	0	0.00	10.15	11	35,697	0.03%
2022/06/21	23	10.48	16	10.45	10.50	7	35,509	0.02%
2022/06/20	4	10.54	10	10.55	10.45	-6	35,459	-0.02%
2022/06/17	2.5	11.06	13	10.98	10.90	-10.6	35,335	-0.03%
2022/06/16	7	11.19	4	11.08	11.05	3	35,304	0.01%
2022/06/15	3	11.15	0	0.00	11.10	3	35,321	0.01%
2022/06/14	1	10.95	0	0.00	11.05	1	35,358	0.00%
2022/06/13	4	11.10	13	11.05	11.05	-9	35,334	-0.03%
2022/06/10	2	11.25	2	11.25	11.25	0	35,315	0.00%
2022/06/09	2	11.25	1	11.20	11.25	1	35,301	0.00%
2022/06/08	1	11.20	0	0.00	11.20	1	35,269	0.00%
2022/06/06	2	11.20	0	0.00	11.20	2	35,401	0.01%
2022/06/02	2	11.15	2	11.10	11.10	0	35,673	0.00%
2022/06/01	3	11.20	1	11.25	11.10	2	35,863	0.01%
2022/05/31	9	11.13	12	11.15	11.15	-3	35,963	-0.01%
2022/05/30	108	11.20	15	11.17	11.15	93	36,459	0.26%	大買/
2022/05/27	1	11.05	0	0.00	11.05	1	36,718	0.00%
2022/05/26	13	11.03	6	10.95	10.95	7	36,846	0.02%
2022/05/25	4	11.03	1	11.00	11.00	3	36,951	0.01%
2022/05/24	4	11.01	3	10.95	10.95	1	37,303	0.00%
2022/05/23	0	0.00	3	11.00	11.05	-3	37,329	-0.01%
2022/05/20	0	0.00	50	11.00	10.95	-50	37,505	-0.13%
2022/05/19	51.4	10.80	1	10.95	10.95	50.4	37,508	0.13%
2022/05/18	20	11.03	17	11.10	11.10	3	37,481	0.01%
2022/05/17	4	10.83	8	10.83	10.85	-4	37,413	-0.01%
2022/05/16	11.1	10.74	7	10.76	10.70	4	37,443	0.01%
2022/05/13	5	10.75	0	10.75	10.70	5	37,524	0.01%
2022/05/12	9.2	10.79	2.5	10.63	10.55	6.7	37,684	0.02%
2022/05/11	1	11.05	0	0.00	11.00	1	37,397	0.00%
2022/05/10	16.2	11.00	7	11.00	11.00	9.2	37,321	0.02%
2022/05/09	48.2	11.17	12	11.05	11.05	36.2	37,168	0.10%
2022/05/06	6	11.66	0	0.00	11.65	6	36,654	0.02%
2022/05/05	3	11.90	4	11.80	11.80	-1	36,740	0.00%
2022/05/04	2	11.75	4	11.75	11.75	-2	36,829	-0.01%
2022/05/03	2	11.75	1	11.75	11.75	1	37,122	0.00%
2022/04/29	3	11.88	2	11.80	11.80	1	37,366	0.00%
2022/04/28	7	11.81	2	11.80	11.80	5	37,477	0.01%
2022/04/27	1	11.70	0	0.00	11.65	1	37,496	0.00%
2022/04/26	3	11.98	2	11.90	11.90	1	37,380	0.00%
2022/04/25	27	11.99	38	11.95	11.95	-11	37,312	-0.03%
2022/04/22	3	12.22	3	12.20	12.20	0	37,140	0.00%
2022/04/21	18	12.56	1	12.60	12.40	17	37,095	0.05%
2022/04/20	4	12.14	4	12.10	12.10	0	36,661	0.00%
2022/04/19	3	12.08	5	12.05	12.05	-2	36,700	-0.01%
2022/04/18	29	12.02	7	11.95	11.95	22	36,663	0.06%
2022/04/15	2	12.20	48	12.26	12.20	-46	36,204	-0.13%
2022/04/14	10	12.59	22	12.39	12.35	-12	36,434	-0.03%
2022/04/13	3	12.62	6	12.72	12.65	-3	36,072	-0.01%
2022/04/12	10	12.46	11	12.50	12.40	-1	35,556	0.00%
2022/04/11	59	12.76	57	12.78	12.60	2	35,165	0.01%
2022/04/08	70	13.11	67	13.12	13.05	3	33,990	0.01%
2022/04/07	142	13.43	101	13.39	13.05	41	31,736	0.13%	大買/大賣/
2022/04/06	314	13.77	209	13.86	13.95	105	28,152	0.37%	大買/大賣/鉅額交易
2022/04/01	1,764.8	13.02	1,837.7	13.10	13.35	-73	19,894	-0.37%	大買/大賣/
2022/03/31	1.3	12.15	0	0.00	12.15	1.3	16,983	0.01%
2022/03/28	20	12.00	0	0.00	12.15	20	17,381	0.12%
2022/03/25	1	12.10	0	0.00	12.10	1	17,342	0.01%
2022/03/24	2	12.18	2	12.20	12.20	0	17,335	0.00%
2022/03/23	1	12.25	3	12.35	12.25	-2	17,355	-0.01%
2022/03/22	13	12.27	0.2	12.20	12.25	12.8	17,671	0.07%
2022/03/21	2	12.20	7	12.16	12.15	-5	17,629	-0.03%
2022/03/18	2.4	12.05	4	12.00	12.00	-1.6	17,744	-0.01%
2022/03/17	0	0.00	20	12.00	12.00	-20	17,850	-0.11%
2022/03/16	10	11.85	11	11.85	11.85	-1	18,162	-0.01%
2022/03/15	10	11.85	18	11.90	11.85	-8	18,275	-0.04%
2022/03/14	3	12.00	3.2	12.00	12.00	-0.2	18,292	0.00%
2022/03/11	0	0.00	10	11.95	11.90	-10	18,455	-0.05%
2022/03/10	18	12.02	7	12.02	12.00	11	18,545	0.06%
2022/03/09	4	11.86	0	0.00	11.90	4	18,671	0.02%
2022/03/08	23	11.78	2	11.75	11.75	21	18,824	0.11%
2022/03/07	2	12.00	0	0.00	12.00	2	18,749	0.01%
2022/03/04	3	12.30	0	0.00	12.25	3	18,841	0.02%
2022/03/03	1	12.60	1	12.60	12.50	0	19,070	0.00%
2022/03/02	50	12.40	19.4	12.34	12.45	30.6	19,204	0.16%
2022/03/01	4	12.20	0	0.00	12.15	4	19,341	0.02%
2022/02/25	5	11.99	2	11.95	11.95	3	20,449	0.01%
2022/02/24	35	12.03	16	12.05	11.95	19	20,743	0.09%
2022/02/23	15.2	12.17	0	0.00	12.20	15.2	20,664	0.07%
2022/02/22	14	12.24	7	12.15	12.15	7	21,260	0.03%
2022/02/21	0	0.00	10	12.35	12.35	-10	21,768	-0.05%
2022/02/17	23	12.30	10	12.35	12.30	13	22,223	0.06%
2022/02/16	1	12.30	0	0.00	12.30	1	22,519	0.00%
2022/02/15	47	12.30	0.6	12.30	12.25	46.4	22,942	0.20%
2022/02/14	28	12.57	24	12.38	12.35	4	23,948	0.02%
2022/02/10	0	0.00	4	12.64	12.60	-4	26,388	-0.02%
2022/02/09	6	12.56	0	0.00	12.65	6	26,785	0.02%
2022/02/08	0.5	12.55	6	12.58	12.60	-5.5	26,801	-0.02%
2022/02/07	0	0.00	21	12.40	12.55	-21	27,010	-0.08%
2022/01/26	27.1	12.13	0	0.00	12.10	27.1	27,054	0.10%
2022/01/25	17	12.13	3	12.05	12.05	14	27,135	0.05%
2022/01/24	2	12.35	3	12.37	12.35	-1	26,958	0.00%
2022/01/21	4	12.78	5	12.55	12.55	-1	26,754	0.00%
2022/01/19	12	12.94	0	0.00	12.80	12	26,597	0.05%
2022/01/18	6	13.02	12	12.94	12.85	-6	26,460	-0.02%
2022/01/17	0	0.00	1	12.90	12.95	-1	26,407	0.00%
2022/01/14	0	0.00	5	12.80	12.80	-5	26,488	-0.02%
2022/01/13	12	13.03	4.1	13.00	12.95	7.9	26,401	0.03%
2022/01/12	1	12.75	0	0.00	12.85	1	26,115	0.00%
2022/01/11	2	12.70	0	0.00	12.65	2	26,206	0.01%
2022/01/10	16	12.70	9	12.73	12.75	7	26,883	0.03%
2022/01/07	11	12.82	12	12.90	12.75	-1	26,887	0.00%
2022/01/04	27	12.80	2	12.80	12.80	25	26,803	0.09%
2022/01/03	6	13.13	5	12.95	12.95	1	26,778	0.00%
2021/12/30	59	13.11	30.3	13.15	13.15	28.7	26,561	0.11%
2021/12/29	10	12.84	80	12.80	12.85	-70	25,668	-0.27%
2021/12/28	2	12.65	10.1	12.68	12.70	-8.1	25,699	-0.03%
2021/12/27	50	12.45	0	0.00	12.50	50	25,819	0.19%
2021/12/24	53.1	12.48	5	12.50	12.45	48.1	26,246	0.18%
2021/12/23	12	12.59	0	0.00	12.55	12	26,443	0.05%
2021/12/22	0	0.00	1	12.55	12.50	-1	27,376	0.00%
2021/12/21	2	12.45	0	0.00	12.50	2	28,001	0.01%
2021/12/20	5	12.45	0	0.00	12.45	5	29,617	0.02%
2021/12/17	1	12.45	1	12.50	12.45	0	29,775	0.00%
2021/12/16	28	12.45	60	12.48	12.65	-32	29,850	-0.11%
2021/12/15	11	12.30	36	12.35	12.30	-25	29,706	-0.08%
2021/12/14	2	12.33	1.2	12.31	12.25	0.9	30,065	0.00%
2021/12/13	20	12.41	2	12.45	12.40	18	30,375	0.06%
2021/12/10	6	12.53	9	12.49	12.45	-3	30,353	-0.01%
2021/12/09	1	12.70	12	12.71	12.70	-11	30,048	-0.04%
2021/12/08	6	12.70	22	12.70	12.65	-16	30,221	-0.05%
2021/12/07	0	0.00	1	12.65	12.65	-1	30,320	0.00%
2021/12/06	1	12.60	0	0.00	12.65	1	30,192	0.00%
2021/12/03	11	12.60	10	12.65	12.70	1	30,222	0.00%
2021/12/02	17	12.61	5	12.55	12.55	12	30,255	0.04%
2021/12/01	5	12.55	5	12.70	12.75	0	30,440	0.00%
2021/11/30	3.1	12.83	0	0.00	12.70	3.1	30,396	0.01%
2021/11/29	9	12.82	1	12.85	12.85	8	30,331	0.03%
2021/11/26	19.1	13.17	15	13.11	13.10	4.1	30,064	0.01%
2021/11/25	10	13.58	3.3	13.40	13.40	6.7	29,549	0.02%
2021/11/24	16.2	13.57	43	13.48	13.65	-26.8	29,231	-0.09%
2021/11/23	8	13.31	40	13.31	13.35	-32	28,286	-0.11%
2021/11/22	0	0.00	19.2	13.34	13.30	-19.2	27,989	-0.07%
2021/11/19	5	13.29	10	13.38	13.25	-5	27,874	-0.02%
2021/11/18	3	12.95	70.1	13.04	13.15	-67.1	27,568	-0.24%
2021/11/17	53	13.12	20	13.09	13.10	33	27,110	0.12%
2021/11/16	20.3	13.24	14.1	13.14	13.05	6.2	27,495	0.02%
2021/11/15	14	13.10	12	13.18	13.05	2	27,843	0.01%
2021/11/12	32	13.31	41	13.07	13.10	-9	28,174	-0.03%
2021/11/11	54	13.32	16	13.27	13.25	38	28,204	0.13%
2021/11/10	49.5	13.19	105	13.34	13.10	-55.5	27,698	-0.20%	大賣/
2021/11/09	6	12.68	4	12.68	12.65	2	25,509	0.01%
2021/11/08	8.1	12.65	24	12.69	12.65	-15.9	25,404	-0.06%
2021/11/05	8.9	12.48	54	12.47	12.50	-45.1	25,329	-0.18%
2021/11/04	9	12.57	36	12.62	12.40	-27	25,625	-0.11%
2021/11/03	3	12.20	7	12.34	12.40	-4	26,052	-0.02%
2021/11/02	58	12.30	10	12.15	12.15	48	26,103	0.18%
2021/11/01	3	12.20	40	12.25	12.25	-37	26,225	-0.14%
2021/10/29	10	12.10	3	12.10	12.10	7	26,370	0.03%
2021/10/28	1	12.15	17	12.20	12.20	-16	26,456	-0.06%
2021/10/27	6	12.13	4	12.15	12.15	2	26,651	0.01%
2021/10/26	4	12.20	7	12.19	12.15	-3	26,817	-0.01%
2021/10/25	11	12.17	6	12.20	12.20	5	26,961	0.02%
2021/10/22	40	12.19	18	12.16	12.15	22	27,297	0.08%
2021/10/21	10	12.38	11	12.35	12.35	-1	27,363	0.00%
2021/10/20	3	12.47	10	12.35	12.35	-7	27,639	-0.03%
2021/10/19	11	12.46	6	12.60	12.55	5	28,044	0.02%
2021/10/18	15	12.44	38	12.38	12.60	-23	28,083	-0.08%
2021/10/15	18	12.06	8.2	12.11	12.05	9.8	28,389	0.03%
2021/10/14	21	11.95	1	11.90	11.95	20	28,772	0.07%
2021/10/13	33	12.07	18	12.08	12.05	15	28,850	0.05%
2021/10/12	5	12.13	0	0.00	12.10	5	29,111	0.02%
2021/10/08	20	12.31	22.5	12.28	12.25	-2.5	29,500	-0.01%
2021/10/07	0	0.00	9	12.37	12.40	-9	30,239	-0.03%
2021/10/06	10	12.28	6	12.42	12.20	4	31,386	0.01%
2021/10/05	18	12.17	14	12.15	12.45	4	31,761	0.01%
2021/10/04	9	12.18	0	12.28	12.15	9	31,832	0.03%
2021/10/01	44.1	12.46	11	12.41	12.35	33.1	32,110	0.10%
2021/09/30	56	12.83	38	12.88	12.90	18	32,939	0.05%
2021/09/29	45	13.20	43	13.25	13.00	2	33,708	0.01%
2021/09/28	39	13.22	39	13.30	13.30	0	34,558	0.00%
2021/09/27	50	13.16	24	13.18	13.20	26	45,563	0.06%
2021/09/24	8	12.60	5	12.62	12.55	3	52,443	0.01%
2021/09/23	4	12.39	6	12.47	12.45	-2	54,001	0.00%
2021/09/22	7	12.21	0	0.00	12.30	7	55,051	0.01%
2021/09/17	15	12.64	6	12.60	12.60	9	55,419	0.02%
2021/09/16	16	12.82	19	12.87	12.95	-3	55,422	-0.01%
2021/09/15	0	0.00	6	12.66	12.65	-6	55,474	-0.01%
2021/09/14	4	12.73	3	12.63	12.60	1	56,504	0.00%
2021/09/13	16	12.66	16	12.83	12.75	0	57,625	0.00%
2021/09/10	1.5	12.50	5	12.48	12.50	-3.5	58,214	-0.01%
2021/09/09	9	12.14	1	12.25	12.25	8	58,662	0.01%
2021/09/08	1	12.40	1	12.10	12.10	0	59,011	0.00%
2021/09/07	3	12.37	4	12.29	12.35	-1	60,105	0.00%
2021/09/06	11	12.21	2	12.15	12.10	9	60,313	0.01%
2021/09/03	0	0.00	1	12.60	12.50	-1	60,414	0.00%
2021/09/02	12	12.52	6	12.50	12.45	6	61,094	0.01%
2021/09/01	5	12.86	3	12.80	12.80	2	61,915	0.00%
2021/08/31	1	12.80	1	12.90	12.90	0	62,423	0.00%
2021/08/30	12	12.94	27	12.91	12.95	-15	63,435	-0.02%
2021/08/27	2	12.68	3	12.78	12.75	-1	64,408	0.00%
2021/08/26	4	12.60	4	12.60	12.60	0	66,667	0.00%
2021/08/25	2	12.60	2	12.68	12.65	0	70,072	0.00%
2021/08/24	1	12.50	3	12.53	12.60	-2	71,890	0.00%
2021/08/23	0	0.00	17	12.44	12.45	-17	72,965	-0.02%
2021/08/20	26	12.25	14	12.28	12.10	12	73,470	0.02%
2021/08/19	19	12.52	0	0.00	12.45	19	73,477	0.03%
2021/08/18	7	12.89	10	12.45	13.10	-3	73,562	0.00%
2021/08/17	14.1	12.80	2	12.93	12.70	12.1	75,205	0.02%
2021/08/16	11	13.24	34	13.22	13.05	-23	76,159	-0.03%
2021/08/13	1	13.35	7	13.42	13.35	-6	76,656	-0.01%
2021/08/12	0	0.00	100	13.30	13.40	-100	77,436	-0.13%
2021/08/11	1	13.30	5	13.39	13.30	-4	78,818	-0.01%
2021/08/10	12	13.47	0	0.00	13.40	12	81,004	0.01%
2021/08/09	2	13.70	9	13.70	13.65	-7	82,384	-0.01%
2021/08/06	0	0.00	10	13.45	13.35	-10	83,982	-0.01%
2021/08/05	0	0.00	11	13.39	13.30	-11	86,269	-0.01%
2021/08/04	0	0.00	18	13.49	13.50	-18	90,551	-0.02%
2021/08/03	1	13.35	0	0.00	13.35	1	93,451	0.00%
2021/08/02	15	13.40	4	13.25	13.45	11	95,605	0.01%
2021/07/30	1	13.05	6	13.13	13.15	-5	99,502	-0.01%
2021/07/29	23	13.15	16	13.09	13.10	7	101,748	0.01%
2021/07/28	17	12.76	4.1	12.85	12.95	12.9	104,518	0.01%
2021/07/27	0	0.00	10	13.20	13.00	-10	111,601	-0.01%
2021/07/26	1	13.15	10	13.35	13.15	-9	116,955	-0.01%
2021/07/23	8	13.33	0.3	13.25	13.35	7.7	120,870	0.01%
2021/07/22	20	13.10	4	12.95	12.90	16	125,034	0.01%
2021/07/21	134	12.91	44	13.00	12.85	90	127,074	0.07%	大買/
2021/07/20	16	13.30	10	13.20	13.30	6	127,665	0.00%
2021/07/19	9	13.47	12	13.50	13.60	-3	129,987	0.00%
2021/07/16	27	13.62	1	13.80	13.55	26	136,561	0.02%
2021/07/15	3	13.67	2	13.65	13.70	1	139,434	0.00%
2021/07/14	39	13.21	21	13.34	13.15	18	143,339	0.01%
2021/07/13	93.1	13.44	33	13.64	13.40	60.1	148,691	0.04%
2021/07/12	13	14.04	66	13.98	13.80	-53	151,230	-0.04%
2021/07/09	22	13.85	5	13.86	13.85	17	156,481	0.01%
2021/07/08	13	14.02	13	13.92	13.95	0	158,400	0.00%
2021/07/07	41	13.97	123	13.86	13.85	-82	161,341	-0.05%	大賣/
2021/07/06	65	14.25	63	14.43	14.25	2	164,026	0.00%
2021/07/05	76.3	14.50	105	14.40	14.35	-28.7	166,066	-0.02%	大賣/
2021/07/02	658.1	15.04	367	14.80	14.55	291.1	165,140	0.18%	大買/大賣/鉅額交易
2021/07/01	178	14.85	228	15.00	15.30	-50	155,173	-0.03%	大買/大賣/
2021/06/30	27	13.83	34	13.82	13.95	-7	147,233	0.00%
2021/06/29	39	13.76	102	13.85	13.50	-63	145,717	-0.04%	大賣/
2021/06/28	10	13.55	4	13.56	13.65	6	145,011	0.00%
2021/06/25	30.1	13.57	21	13.56	13.55	9.1	144,718	0.01%
2021/06/24	13	13.55	55.1	13.54	13.55	-42.1	145,116	-0.03%
2021/06/23	39.5	13.48	29	13.41	13.40	10.5	144,797	0.01%
2021/06/22	22	13.52	31	13.43	13.60	-9	143,779	-0.01%
2021/06/21	32	12.67	91	12.80	12.80	-59	142,781	-0.04%
2021/06/18	11	13.19	1	13.25	13.15	10	142,138	0.01%
2021/06/17	9	13.44	2	13.45	13.45	7	141,885	0.00%
2021/06/16	40	13.66	40.1	13.65	13.55	-0.1	141,898	0.00%
2021/06/15	10	13.45	26	13.34	13.30	-16	140,889	-0.01%
2021/06/11	29	13.49	14	13.49	13.45	15	140,783	0.01%
2021/06/10	4	13.25	5	13.41	13.45	-1	140,737	0.00%
2021/06/09	111	13.45	46	13.52	13.40	65	140,472	0.05%	大買/
2021/06/08	10	13.87	8	14.04	13.80	2	139,976	0.00%
2021/06/07	38	14.09	36	14.06	14.05	2	139,939	0.00%
2021/06/04	53	14.11	120	14.04	13.95	-67	139,444	-0.05%	大賣/
2021/06/03	72	14.45	64	14.48	14.35	8	139,140	0.01%
2021/06/02	181.1	13.96	78	14.17	14.25	103.1	138,396	0.07%	大買/鉅額交易
2021/06/01	52	13.47	61	13.48	13.50	-9	135,903	-0.01%
2021/05/31	54	13.13	54	13.09	13.05	0	136,560	0.00%
2021/05/28	29	12.88	35	12.91	12.90	-6	135,947	0.00%
2021/05/27	18	12.64	21	12.67	12.60	-3	136,190	0.00%
2021/05/26	43	12.79	42	12.68	12.70	1	136,400	0.00%
2021/05/25	66	12.97	188	12.86	12.85	-122	136,150	-0.09%	大賣/鉅額交易
2021/05/24	48	12.42	31	12.52	12.40	17	134,742	0.01%
2021/05/21	17	12.18	29.4	12.24	12.20	-12.4	134,667	-0.01%
2021/05/20	77.2	12.22	43	12.01	12.00	34.2	134,241	0.03%
2021/05/19	219.1	12.35	65	12.36	12.35	154.1	133,823	0.12%	大買/鉅額交易
2021/05/18	12	12.22	22	12.05	12.35	-10	133,720	-0.01%
2021/05/17	35	11.59	12	11.58	11.35	23	132,863	0.02%
2021/05/14	63	12.67	28	12.81	12.60	35	131,245	0.03%
2021/05/13	102	12.61	159	12.49	12.45	-57	128,998	-0.04%	大買/大賣/
2021/05/12	170.1	13.26	309	13.04	13.00	-138.9	126,478	-0.11%	大買/大賣/鉅額交易
2021/05/11	74	14.61	50	14.57	14.20	24	122,107	0.02%
2021/05/10	33	15.05	131.1	14.86	15.05	-98.1	119,270	-0.08%	大賣/
2021/05/07	199.1	13.96	210	14.21	14.35	-10.9	117,221	-0.01%	大買/大賣/
2021/05/06	66.1	14.98	80	15.11	14.95	-13.9	113,225	-0.01%
2021/05/05	71.1	15.18	243	15.27	15.10	-171.9	110,948	-0.15%	大賣/鉅額交易
2021/05/04	462	15.57	396.3	16.25	14.95	65.7	108,350	0.06%	大買/大賣/
2021/05/03	136	16.62	1,271	16.56	16.50	-1,135	101,146	-1.12%	大買/大賣/鉅額交易
2021/04/29	1,249.3	16.61	90.5	16.24	15.90	1,158.8	96,052	1.21%	大買/鉅額交易
2021/04/28	80	15.68	107	15.93	16.10	-27	92,313	-0.03%	大賣/
2021/04/27	42	15.20	96	15.13	15.10	-54	88,679	-0.06%
2021/04/26	168	14.74	30	14.74	14.70	138	86,487	0.16%	大買/鉅額交易
2021/04/23	105	14.72	102	14.73	14.65	3	85,418	0.00%	大買/大賣/
2021/04/22	204.1	15.44	135	15.45	15.00	69.1	83,371	0.08%	大買/大賣/
2021/04/21	57	14.54	87	14.70	14.95	-30	76,875	-0.04%
2021/04/20	154	14.69	166.3	14.63	14.60	-12.3	74,247	-0.02%	大買/大賣/
2021/04/19	216	14.37	243	14.47	14.65	-27	70,976	-0.04%	大買/大賣/
2021/04/16	149	13.30	118	13.33	13.35	31	65,331	0.05%	大買/大賣/
2021/04/15	75	12.97	101.3	12.95	13.20	-26.3	62,487	-0.04%	大賣/
2021/04/14	34	12.16	331	12.28	12.25	-297	57,771	-0.51%	大賣/鉅額交易
2021/04/13	146	12.59	194	12.53	12.20	-48	57,616	-0.08%	大買/大賣/
2021/04/12	1,766	12.45	1,644.1	12.43	12.50	121.9	56,101	0.22%	大買/大賣/鉅額交易
2021/04/09	417	11.84	148	11.80	11.70	269	52,783	0.51%	大買/大賣/鉅額交易
2021/04/08	91	11.35	55	11.37	11.35	36	50,909	0.07%
2021/04/07	82	11.21	150.7	11.30	11.30	-68.7	51,693	-0.13%	大賣/
2021/04/06	61.1	10.96	37	11.01	10.95	24.1	53,314	0.05%
2021/04/01	4	10.91	46	10.90	10.90	-42	54,436	-0.08%
2021/03/31	35	10.96	41	10.92	10.95	-6	58,530	-0.01%
2021/03/30	32	10.96	11	10.91	11.00	21	63,731	0.03%
2021/03/29	39	11.00	83	11.09	11.05	-44	68,689	-0.06%
2021/03/26	28	10.79	28	10.75	10.75	0	72,176	0.00%
2021/03/25	25	10.73	63	10.69	10.65	-38	72,990	-0.05%
2021/03/24	2	10.65	51	10.66	10.65	-49	72,958	-0.07%
2021/03/23	61	10.85	12	10.81	10.75	49	72,837	0.07%
2021/03/22	35	10.84	56	10.83	10.95	-21	72,731	-0.03%
2021/03/19	23	10.65	24.2	10.62	10.65	-1.2	73,025	0.00%
2021/03/18	33	10.90	19.3	10.86	10.85	13.7	73,658	0.02%
2021/03/17	14	10.92	19	10.90	10.90	-5	73,765	-0.01%
2021/03/16	22	11.00	31	10.95	10.90	-9	73,891	-0.01%
2021/03/15	17	11.21	17	11.23	11.10	0	73,590	0.00%
2021/03/12	37.2	10.98	39	11.04	11.05	-1.8	73,243	0.00%
2021/03/11	112	11.09	11	11.09	11.05	101	72,994	0.14%	大買/鉅額交易
2021/03/10	171	11.05	52	11.17	11.05	119	72,725	0.16%	大買/鉅額交易
2021/03/09	64	11.26	355	11.23	11.20	-291	72,940	-0.40%	大賣/鉅額交易
2021/03/08	235	11.25	260	11.18	11.20	-25	73,169	-0.03%	大買/大賣/
2021/03/05	65	11.03	213.4	10.90	10.90	-148.4	71,716	-0.21%	大賣/鉅額交易
2021/03/04	4,269	11.47	4,056	11.39	11.15	213	71,409	0.30%	大買/大賣/鉅額交易
2021/03/03	306	10.97	42.1	10.94	10.95	263.9	68,940	0.38%	大買/鉅額交易
2021/03/02	25	10.84	12	10.73	10.65	13	68,358	0.02%
2021/02/26	17	10.66	48	10.62	10.75	-31	67,821	-0.05%
2021/02/25	53	10.86	70	10.82	10.90	-17.1	67,304	-0.03%
2021/02/24	61	10.78	22	10.71	10.70	39	66,912	0.06%
2021/02/23	397	11.01	355.1	10.90	10.95	41.9	66,149	0.06%	大買/大賣/
2021/02/22	14	10.63	49	10.61	10.60	-35	64,849	-0.05%
2021/02/19	50	10.37	60	10.38	10.40	-10	64,323	-0.02%
2021/02/18	74.1	10.36	45	10.44	10.30	29.1	63,998	0.05%
2021/02/17	37	10.14	135.1	10.32	10.40	-98.1	63,123	-0.16%	大賣/
2021/02/05	2	9.50	1	9.45	9.49	1	61,731	0.00%
2021/02/04	13	9.46	1	9.54	9.42	12	62,055	0.02%
2021/02/03	6	9.50	10	9.47	9.47	-4	63,272	-0.01%
2021/02/02	0	0.00	3	9.47	9.50	-3	63,720	0.00%
2021/02/01	16	9.23	5	9.07	9.35	11	63,576	0.02%
2021/01/29	28	9.38	18	9.26	9.26	10	63,254	0.02%
2021/01/28	16	9.43	30	9.42	9.41	-14	63,039	-0.02%
2021/01/27	11	9.60	13	9.62	9.59	-2	63,097	0.00%
2021/01/26	7	9.66	8	9.73	9.67	-1	63,084	0.00%
2021/01/25	21	9.67	32	9.66	9.76	-11	62,719	-0.02%
2021/01/22	47	9.58	23	9.60	9.55	24	62,515	0.04%
2021/01/21	47	9.69	60	9.61	9.60	-13	62,163	-0.02%
2021/01/20	97	9.95	91	9.74	9.68	6	61,851	0.01%
2021/01/19	9	10.20	19	10.12	10.10	-10	61,246	-0.02%
2021/01/18	19	10.11	72	10.14	10.15	-53	61,567	-0.09%
2021/01/15	83	10.16	9	10.14	10.10	74	61,044	0.12%
2021/01/14	10	10.46	29	10.43	10.50	-19	60,263	-0.03%
2021/01/13	51	10.66	19	10.68	10.60	32	59,892	0.05%
2021/01/12	32	10.44	15	10.46	10.35	17	59,115	0.03%
2021/01/11	39	10.92	29	10.89	10.85	10	57,969	0.02%
2021/01/08	12	10.98	14	10.90	10.90	-2	57,432	0.00%
2021/01/07	27	11.39	19	11.30	11.30	8	56,509	0.01%
2021/01/06	49	11.31	255	11.50	11.05	-206	55,457	-0.37%	大賣/鉅額交易
2021/01/05	375	11.81	339.9	11.81	11.60	35.2	53,284	0.07%	大買/大賣/
2021/01/04	32	11.57	50.4	11.54	11.55	-18.4	51,270	-0.04%
2020/12/31	276	11.67	81	11.69	11.65	195	50,586	0.39%	大買/鉅額交易
2020/12/30	90	11.57	1,771	11.45	11.45	-1,681	49,068	-3.43%	大賣/鉅額交易
2020/12/29	89	11.81	93	11.85	11.65	-4	47,400	-0.01%
2020/12/28	1,764	11.60	77	11.49	11.50	1,687	44,089	3.83%	大買/鉅額交易
2020/12/25	141.5	11.63	1,909	11.55	11.55	-1,767.5	42,388	-4.17%	大買/大賣/鉅額交易
2020/12/24	95	11.01	148.3	11.06	11.40	-53.3	38,064	-0.14%	大賣/
2020/12/23	1,698	10.39	1,457.5	10.18	10.60	240.6	32,437	0.74%	大買/大賣/鉅額交易
2020/12/22	224	10.20	227	10.49	10.15	-3	27,333	-0.01%	大買/大賣/
2020/12/21	1,431	9.66	48	9.61	9.69	1,383	23,231	5.95%	大買/鉅額交易
2020/12/17	13	9.38	5	9.40	9.39	8	22,497	0.04%
2020/12/16	0	0.00	10	9.43	9.43	-10	22,667	-0.04%
2020/12/15	27	9.50	12.2	9.40	9.39	14.8	23,854	0.06%
2020/12/14	75	9.50	24	9.47	9.61	51	23,586	0.22%
2020/12/11	42	9.25	26	9.27	9.20	16	22,660	0.07%
2020/12/10	19	9.28	24	9.27	9.21	-5	22,428	-0.02%
2020/12/09	4	9.15	0	0.00	9.14	4	22,213	0.02%
2020/12/08	6	9.14	20	9.13	9.11	-14	22,827	-0.06%
2020/12/07	37	9.16	34	9.21	9.19	3	23,095	0.01%
2020/12/04	10.2	9.24	15	9.23	9.24	-4.8	23,058	-0.02%
2020/12/03	27	9.33	13	9.38	9.29	14	23,212	0.06%
2020/12/02	20	9.32	34	9.34	9.39	-14	23,654	-0.06%
2020/12/01	6	9.06	24	9.08	9.15	-18	22,890	-0.08%
2020/11/30	30	9.18	17	9.11	9.10	13	22,989	0.06%
2020/11/27	8	9.01	12.2	9.01	9.02	-4.2	22,365	-0.02%
2020/11/26	5	8.96	0	0.00	8.98	5	22,362	0.02%
2020/11/25	2	8.89	6	8.98	8.97	-4	22,468	-0.02%
2020/11/24	9	8.84	6	8.87	8.78	3	22,359	0.01%
2020/11/23	0	0.00	4	8.76	8.78	-4	22,247	-0.02%
2020/11/20	7	8.68	10.1	8.70	8.67	-3.1	22,177	-0.01%
2020/11/19	0	0.00	23	8.73	8.76	-23	22,110	-0.10%
2020/11/18	46	8.70	6	8.71	8.71	40	22,159	0.18%
2020/11/17	1	8.70	6.8	8.77	8.70	-5.8	22,174	-0.03%
2020/11/16	11	8.77	11	8.79	8.76	0	22,955	0.00%
2020/11/13	60	8.98	49	8.95	8.95	11	23,032	0.05%
2020/11/12	15	9.02	4	9.02	8.96	11	23,549	0.05%
2020/11/11	24	9.12	74	9.17	9.18	-50	25,285	-0.20%
2020/11/10	14	8.95	1	8.90	8.95	13	24,194	0.05%
2020/11/09	7	8.82	6	8.80	8.80	1	23,805	0.00%
2020/11/05	2	8.76	8	8.74	8.74	-6	25,227	-0.02%
2020/11/04	44	8.79	65	8.80	8.77	-21	25,719	-0.08%
2020/11/03	7	8.72	18	8.72	8.73	-11	25,745	-0.04%
2020/11/02	1	8.58	0	0.00	8.60	1	25,815	0.00%
2020/10/30	11	8.60	0	0.00	8.55	11	25,878	0.04%
2020/10/29	0	0.00	10	8.65	8.68	-10	26,004	-0.04%
2020/10/28	12	8.72	19	8.75	8.60	-7	26,474	-0.03%
2020/10/27	6	8.74	7	8.77	8.72	-1	26,282	0.00%
2020/10/26	38	8.64	31	8.71	8.68	7	25,823	0.03%
2020/10/23	2	8.36	14	8.44	8.44	-12	25,374	-0.05%
2020/10/22	20.5	8.29	0	0.00	8.35	20.5	25,510	0.08%
2020/10/20	5	8.32	5	8.31	8.31	0	25,669	0.00%
2020/10/16	15	8.39	12	8.33	8.33	3	25,636	0.01%
2020/10/15	10	8.35	0	0.00	8.35	10	25,607	0.04%
2020/10/14	4	8.38	1	8.40	8.41	3	25,559	0.01%
2020/10/13	8	8.37	6	8.33	8.33	2	25,577	0.01%
2020/10/12	18	8.38	10	8.39	8.34	8	25,564	0.03%
2020/10/08	10	8.49	0	0.00	8.47	10	25,478	0.04%
2020/10/07	0	0.00	2	8.50	8.52	-2	25,439	-0.01%
2020/10/06	0	0.00	3	8.50	8.51	-3	25,470	-0.01%
2020/10/05	7	8.39	1	8.40	8.38	6	25,565	0.02%
2020/09/29	4	8.39	1	8.43	8.40	3	25,707	0.01%
2020/09/28	8	8.42	0	0.00	8.38	8	25,794	0.03%
2020/09/25	10	8.43	4	8.30	8.30	6	25,934	0.02%
2020/09/24	11	8.44	0	0.00	8.39	11	25,815	0.04%
2020/09/23	16	8.61	1	8.57	8.57	15	25,511	0.06%
2020/09/22	115	8.70	117	8.73	8.70	-2	25,303	-0.01%	大買/大賣/
2020/09/21	35	8.94	33.2	8.88	8.88	1.9	25,042	0.01%
2020/09/18	128	9.00	71	9.09	8.97	57	24,813	0.23%	大買/
2020/09/17	5	8.90	6	8.98	8.91	-1	23,636	0.00%
2020/09/16	6	8.85	0	0.00	8.76	6	23,298	0.03%
2020/09/15	38	8.86	12	8.85	8.85	26	23,302	0.11%
2020/09/14	42	8.87	52	8.84	8.82	-10	23,265	-0.04%
2020/09/11	55	8.95	46	8.88	8.84	9	23,051	0.04%
2020/09/10	29	9.00	15	8.98	8.98	14	22,310	0.06%
2020/09/09	22	8.76	5.4	8.80	8.87	16.7	21,881	0.08%
2020/09/08	189	8.85	187	8.80	8.79	2	21,684	0.01%	大買/大賣/
2020/09/07	109	9.05	62	9.01	8.94	47	21,377	0.22%	大買/
2020/09/04	4	8.58	8	8.63	8.72	-4	20,383	-0.02%
2020/09/03	58	8.70	52	8.69	8.70	6	20,228	0.03%
2020/09/02	16	8.50	11.2	8.52	8.50	4.8	19,923	0.02%
2020/09/01	24	8.53	16	8.55	8.55	8	20,305	0.04%
2020/08/31	14	8.65	27	8.67	8.62	-13	20,351	-0.06%
2020/08/28	13	8.53	23	8.55	8.54	-10	20,174	-0.05%
2020/08/27	25	8.44	18	8.40	8.39	7	20,130	0.03%
2020/08/26	24	8.41	35	8.41	8.42	-11	19,980	-0.06%
2020/08/25	12	8.42	7	8.40	8.36	5	19,936	0.03%
2020/08/24	57	8.29	28	8.27	8.27	29	19,790	0.15%
2020/08/21	32	8.36	14.4	8.38	8.38	17.6	19,698	0.09%
2020/08/20	57	8.23	15.5	8.21	8.21	41.5	19,576	0.21%
2020/08/19	1	8.83	35	8.71	8.70	-34	18,466	-0.18%
2020/08/18	22	8.84	16	8.84	8.81	6	17,921	0.03%
2020/08/17	24.1	8.96	67	8.87	9.11	-42.9	17,250	-0.25%
2020/08/14	54	8.44	5	8.42	8.46	49	15,097	0.32%
2020/08/13	18	8.30	2	8.33	8.26	16	15,053	0.11%
2020/08/12	33	8.37	54	8.36	8.34	-21	15,451	-0.14%
2020/08/11	14	8.59	17	8.54	8.51	-3	15,357	-0.02%
2020/08/10	18.8	8.45	5	8.49	8.60	13.8	14,256	0.10%
2020/08/07	7	8.46	46	8.43	8.40	-39	13,828	-0.28%
2020/08/06	1.8	8.45	11	8.45	8.45	-9.2	13,647	-0.07%
2020/08/05	6	8.38	27	8.39	8.41	-21	13,690	-0.15%
2020/08/04	19	8.42	15	8.44	8.43	4	14,177	0.03%
2020/08/03	82	8.40	26	8.37	8.38	56	14,090	0.40%
2020/07/31	7	8.10	4	8.08	8.08	3	13,575	0.02%
2020/07/30	0	0.00	3	8.05	8.06	-3	13,891	-0.02%
2020/07/29	1	8.03	1.5	7.98	8.00	-0.5	13,968	0.00%
2020/07/28	11	7.93	0	0.00	7.80	11	14,066	0.08%
2020/07/27	7	8.09	0	0.00	8.04	7	14,235	0.05%
2020/07/24	1	8.26	0	0.00	8.18	1	14,352	0.01%
2020/07/22	1	8.26	2	8.29	8.30	-1	14,671	-0.01%
2020/07/21	1	8.21	1	8.21	8.21	0	14,653	0.00%
2020/07/20	7	8.19	0	0.00	8.20	7	14,724	0.05%
2020/07/17	0	0.00	4	8.31	8.22	-4	14,766	-0.03%
2020/07/16	2	8.27	2	8.25	8.25	0	14,885	0.00%
2020/07/15	62	8.23	0	0.00	8.20	62	14,912	0.42%
2020/07/13	5	8.21	4	8.21	8.21	1	15,124	0.01%
2020/07/10	1	8.16	7	8.18	8.16	-6	15,252	-0.04%
2020/07/09	8	8.39	0	0.00	8.32	8	15,267	0.05%
2020/07/08	4	8.41	3	8.43	8.43	1	15,320	0.01%
2020/07/07	1	8.38	1	8.35	8.39	0	15,564	0.00%
2020/07/06	13	8.40	3	8.41	8.42	10	15,795	0.06%
2020/07/03	0	0.00	1	8.37	8.30	-1	15,721	-0.01%
2020/07/02	11.4	8.34	10	8.33	8.33	1.4	15,782	0.01%
2020/07/01	0.3	8.28	0	0.00	8.30	0.3	15,905	0.00%
2020/06/29	3.2	8.27	2	8.27	8.30	1.2	16,160	0.01%
2020/06/24	0	0.00	4	8.45	8.39	-4	16,215	-0.02%
2020/06/23	11	8.32	10	8.32	8.32	1	16,121	0.01%
2020/06/22	29.1	8.34	30	8.36	8.36	-0.9	16,193	-0.01%
2020/06/18	1	8.35	2	8.35	8.34	-1	16,436	-0.01%
2020/06/17	2	8.37	1	8.33	8.33	1	16,483	0.01%
2020/06/16	2	8.27	3.8	8.32	8.37	-1.8	16,651	-0.01%
2020/06/15	1	8.25	0	0.00	8.18	1	17,081	0.01%
2020/06/12	5	8.26	20	8.24	8.25	-15	17,284	-0.09%
2020/06/11	12	8.52	364	8.49	8.35	-352	17,374	-2.03%	大賣/鉅額交易
2020/06/10	2.8	8.66	4	8.69	8.68	-1.2	17,246	-0.01%
2020/06/09	7	8.66	6	8.66	8.66	1	17,694	0.01%
2020/06/08	137	8.70	43	8.70	8.70	94	17,949	0.52%	大買/
2020/06/05	153	8.49	11	8.50	8.51	142	17,551	0.81%	大買/鉅額交易
2020/06/04	17	8.42	16	8.42	8.42	1	17,621	0.01%
2020/06/03	100	8.44	1	8.36	8.44	99	17,802	0.56%
2020/06/02	3	8.30	2	8.28	8.28	1	17,509	0.01%
2020/05/29	3	8.25	2	8.28	8.27	1	17,583	0.01%
2020/05/28	2.4	8.26	0	0.00	8.23	2.4	17,753	0.01%
2020/05/27	7	8.31	6	8.31	8.31	1	17,874	0.01%
2020/05/26	10	8.35	1	8.36	8.34	9	17,961	0.05%
2020/05/22	1	8.30	1	8.38	8.30	0	17,957	0.00%
2020/05/21	2	8.41	3	8.40	8.40	-1	17,860	-0.01%
2020/05/20	2	8.41	10	8.39	8.39	-8	17,777	-0.05%
2020/05/19	0	0.00	9	8.45	8.42	-9	17,668	-0.05%
2020/05/18	1	8.26	12	8.23	8.18	-11	17,277	-0.06%
2020/05/15	24	8.12	11	8.07	8.09	13	17,191	0.08%
2020/05/14	5	8.29	21	8.23	8.18	-16	17,156	-0.09%
2020/05/13	2	8.29	8	8.28	8.34	-6	17,147	-0.03%
2020/05/12	33	8.47	24	8.46	8.42	9	17,239	0.05%
2020/05/11	38	8.58	5	8.56	8.60	33	17,078	0.19%
2020/05/08	4	8.16	3	8.17	8.17	1	16,551	0.01%
2020/05/07	5	8.12	11	8.12	8.11	-6	16,464	-0.04%
2020/05/06	23	8.10	22	8.14	8.15	1	16,520	0.01%
2020/05/05	9	7.97	13.8	7.96	7.96	-4.8	16,582	-0.03%
2020/05/04	20	7.90	1	7.89	7.90	19	16,666	0.11%
2020/04/30	121.5	8.01	104	8.03	8.09	17.5	16,729	0.10%	大買/大賣/
2020/04/29	22	7.82	20	7.85	7.85	2	16,834	0.01%
2020/04/28	7	7.80	6	7.71	7.71	1	17,134	0.01%
2020/04/27	5	7.78	20	7.74	7.77	-15	18,175	-0.08%
2020/04/24	17	7.53	0	0.00	7.56	17	19,233	0.09%
2020/04/23	0	0.00	19	7.49	7.54	-19	20,677	-0.09%
2020/04/22	19	7.28	0	0.00	7.33	19	21,174	0.09%
2020/04/21	5	7.47	42	7.47	7.30	-37	21,301	-0.17%
2020/04/20	5	7.57	0	0.00	7.60	5	21,406	0.02%
2020/04/17	4	7.70	19	7.70	7.65	-15	21,656	-0.07%
2020/04/16	5	7.70	1	7.74	7.68	4	21,736	0.02%
2020/04/15	1	7.85	0	0.00	7.81	1	21,783	0.00%
2020/04/14	2	7.76	3	7.80	7.80	-1	21,841	0.00%
2020/04/13	1	7.75	2.4	7.77	7.71	-1.4	22,321	-0.01%
2020/04/10	4.5	7.79	3	7.84	7.84	1.5	22,913	0.01%
2020/04/09	22	7.65	16	7.61	7.64	6	22,935	0.03%
2020/04/08	20	7.42	3	7.43	7.41	17	22,830	0.07%
2020/04/07	1	7.38	0	0.00	7.37	1	22,885	0.00%
2020/04/06	2	7.34	1	7.34	7.35	1	22,845	0.00%
2020/04/01	7	7.33	0	0.00	7.31	7	22,874	0.03%
2020/03/31	5	7.33	3	7.33	7.33	2	23,024	0.01%
2020/03/30	9	7.02	1	7.13	7.14	8	23,084	0.03%
2020/03/27	13.3	7.20	7	7.20	7.18	6.3	23,876	0.03%
2020/03/26	8	7.14	3	7.10	7.09	5	23,856	0.02%
2020/03/25	17.3	7.11	2	7.12	7.08	15.3	23,845	0.06%
2020/03/24	15	6.90	1	6.88	6.81	14	23,703	0.06%
2020/03/23	6	6.70	1	6.60	6.65	5	23,576	0.02%
2020/03/20	1	6.83	0	0.00	6.82	1	23,536	0.00%
2020/03/19	12	6.56	11	6.59	6.46	1	23,427	0.00%
2020/03/18	0	0.00	1	6.83	6.82	-1	22,886	0.00%
2020/03/17	11	6.80	0	0.00	6.83	11	22,581	0.05%
2020/03/16	4	6.88	1	6.92	6.92	3	22,358	0.01%
2020/03/13	6	6.67	25	6.60	7.05	-19	22,146	-0.09%
2020/03/12	29	7.42	0	0.00	7.25	29	21,687	0.13%
2020/03/11	8	7.84	0	0.00	7.83	8	21,298	0.04%
2020/03/10	11	7.88	39	7.77	7.86	-28	21,206	-0.13%
2020/03/09	1	8.05	0	0.00	7.98	1	20,903	0.00%
2020/03/06	1	8.24	0	0.00	8.21	1	20,543	0.00%
2020/03/05	1	8.25	1	8.27	8.27	0	20,549	0.00%
2020/03/03	0	0.00	18	8.20	8.20	-18	20,480	-0.09%
2020/02/26	1	8.13	4	8.12	8.13	-3	20,053	-0.01%
2020/02/25	2	8.14	0	0.00	8.14	2	20,123	0.01%
2020/02/24	1	8.20	100	8.19	8.19	-99	20,112	-0.49%
2020/02/20	1	8.24	0	0.00	8.21	1	20,162	0.00%
2020/02/17	1	8.12	0	0.00	8.09	1	19,923	0.01%
2020/02/14	10	8.19	0	0.00	8.19	10	19,764	0.05%
2020/02/13	13	8.29	11	8.25	8.22	2	19,649	0.01%
2020/02/12	9	8.22	15.7	8.22	8.24	-6.7	19,534	-0.03%
2020/02/10	2	8.22	0	0.00	8.18	2	19,359	0.01%
2020/02/07	14	8.32	0	0.00	8.28	14	19,305	0.07%
2020/02/06	11	8.33	0	0.00	8.49	11	19,364	0.06%
2020/02/05	28	8.19	2	8.18	8.18	26	19,095	0.14%
2020/02/04	0	0.00	4	8.14	8.14	-4	18,882	-0.02%
2020/02/03	13	7.67	25	7.86	7.93	-12	18,637	-0.06%
2020/01/31	18	8.16	4	8.18	8.10	14	18,106	0.08%
2020/01/30	8	8.24	3	8.33	8.06	5	17,599	0.03%
2020/01/20	4	8.96	5	8.92	8.92	-1	16,445	-0.01%
2020/01/17	22	8.91	1	8.93	8.88	21	15,190	0.14%
2020/01/16	25	9.01	15	9.01	9.01	10	13,718	0.07%
2020/01/15	0	0.00	1	9.11	9.10	-1	13,125	-0.01%
2020/01/14	10	9.14	0	0.00	9.15	10	12,999	0.08%
2020/01/13	9	9.15	13	9.14	9.11	-4	12,889	-0.03%
2020/01/09	1	9.24	3	9.23	9.19	-2	12,409	-0.02%
2020/01/08	4	9.17	0	0.00	9.17	4	12,394	0.03%
2020/01/07	64	9.22	0	0.00	9.24	64	12,232	0.52%
2020/01/06	127	9.64	0	0.00	9.36	127	11,817	1.07%	大買/鉅額交易
2020/01/03	17	9.71	2	9.70	9.70	15	11,116	0.13%
2020/01/02	81	9.75	0	0.00	9.74	81	10,782	0.75%
2019/12/31	8.5	9.81	2	9.80	9.80	6.5	10,592	0.06%
2019/12/30	4	9.96	15	9.96	9.93	-11	10,379	-0.11%
2019/12/27	1	10.05	0	0.00	10.00	1	10,262	0.01%
2019/12/26	74	10.00	1	9.99	9.98	73	10,099	0.72%
2019/12/25	72	10.08	11	10.12	10.15	61	9,876	0.62%
2019/12/24	4	9.88	11	9.98	10.05	-7	9,898	-0.07%
2019/12/19	2	9.82	3	9.80	9.80	-1	9,211	-0.01%
2019/12/17	4	9.75	17.3	9.74	9.75	-13.3	9,161	-0.15%
2019/12/12	7	9.68	0	0.00	9.65	7	9,544	0.07%
2019/12/11	5	9.65	5	9.66	9.65	0	10,785	0.00%
2019/12/09	8	9.60	7	9.63	9.60	1	10,906	0.01%
2019/12/06	4	9.74	4	9.68	9.68	0	10,779	0.00%
2019/12/05	6	9.65	10	9.68	9.68	-4	10,738	-0.04%
2019/11/29	0	0.00	2	9.79	9.77	-2	10,769	-0.02%
2019/11/27	8	9.68	8	9.73	9.73	0	10,760	0.00%
2019/11/26	1	9.67	40	9.73	9.61	-39	10,693	-0.36%
2019/11/22	2	9.73	16	9.68	9.75	-14	10,686	-0.13%
2019/11/21	1	9.51	0	0.00	9.51	1	10,587	0.01%
2019/11/20	15	9.60	0	0.00	9.60	15	10,502	0.14%
2019/11/19	6	9.68	6	9.67	9.67	0	10,438	0.00%
2019/11/18	5	9.71	2	9.73	9.72	3	10,418	0.03%
2019/11/14	0	0.00	12.9	9.80	9.81	-12.9	10,693	-0.12%
2019/11/12	2	9.99	0	0.00	9.97	2	10,881	0.02%
2019/11/11	23	9.98	0	0.00	9.97	23	10,910	0.21%
2019/11/07	10	10.17	6	10.15	10.15	4	11,043	0.04%
2019/11/05	2	10.35	0.2	10.20	10.20	1.8	11,084	0.02%
2019/11/04	1	10.40	1	10.25	10.25	0	10,974	0.00%
2019/11/01	6	10.15	0	0.00	10.20	6	11,084	0.05%
2019/10/29	0	0.00	0.5	10.20	10.15	-0.5	11,259	0.00%
2019/10/28	0	0.00	7	10.25	10.20	-7	11,265	-0.06%
2019/10/25	13	10.40	0	0.00	10.35	13	11,202	0.12%
2019/10/21	2	10.55	5	10.52	10.50	-3	11,061	-0.03%
2019/10/16	2	10.20	2	10.30	10.30	0	11,447	0.00%
2019/10/15	1	10.10	2.1	10.10	10.10	-1.1	11,336	-0.01%
2019/10/14	0.5	10.10	1	10.20	10.10	-0.5	11,268	0.00%
2019/10/09	6	10.13	10	10.15	10.05	-4	11,153	-0.04%
2019/09/27	22	10.02	8	9.99	9.99	14	11,310	0.12%
2019/09/26	27	10.41	13	10.32	10.30	14	11,096	0.13%
2019/09/25	0	0.00	5	10.40	10.50	-5	10,737	-0.05%
2019/09/24	0	0.00	3	10.53	10.50	-3	10,886	-0.03%
2019/09/23	2	10.55	0	0.00	10.60	2	11,086	0.02%
2019/09/20	0	0.00	3	10.65	10.65	-3	11,480	-0.03%
2019/09/19	11	10.55	5	10.55	10.50	6	11,909	0.05%
2019/09/18	18	10.60	3	10.65	10.60	15	11,986	0.13%
2019/09/17	109	10.80	6	10.80	10.80	103	12,026	0.86%	大買/鉅額交易
2019/09/16	10	10.92	162	10.95	10.85	-152	12,051	-1.26%	大賣/鉅額交易
2019/09/12	6	10.33	9.5	10.40	10.40	-3.5	10,900	-0.03%
2019/09/11	0	0.00	1	10.30	10.25	-1	10,887	-0.01%
2019/09/10	0	0.00	5	10.20	10.25	-5	10,905	-0.05%
2019/09/06	2	10.20	2	10.20	10.20	0	11,007	0.00%
2019/09/05	9	10.10	0	0.00	10.10	9	10,966	0.08%
2019/09/04	0	0.00	2	10.10	10.10	-2	10,962	-0.02%
2019/09/03	5	10.05	4	10.05	10.05	1	11,013	0.01%
2019/08/28	2	9.67	0	0.00	9.66	2	11,085	0.02%
2019/08/27	4	9.63	4	9.49	9.49	0	11,120	0.00%
2019/08/20	10	9.84	30	9.85	9.82	-20	11,420	-0.18%
2019/08/19	0	0.00	2	9.68	9.69	-2	11,153	-0.02%
2019/08/16	1	9.37	3	9.30	9.41	-2	11,073	-0.02%
2019/08/15	4	9.24	2	9.23	9.23	2	11,016	0.02%
2019/08/14	13	9.50	7	9.49	9.49	6	10,888	0.06%
2019/08/13	15	9.53	123	9.66	9.50	-108	10,840	-1.00%	大賣/鉅額交易
2019/08/12	10	9.80	31	9.81	9.77	-21	10,783	-0.19%
2019/08/08	2	9.93	0	0.00	9.96	2	10,691	0.02%
2019/08/07	2	10.00	2	9.95	9.95	0	10,675	0.00%
2019/08/06	2	9.85	0	0.00	9.96	2	10,759	0.02%
2019/08/05	29	10.13	21	10.05	10.05	8	10,753	0.07%
2019/08/02	2	10.33	0	0.00	10.25	2	10,649	0.02%
2019/07/31	1	10.45	0	0.00	10.40	1	10,633	0.01%
2019/07/29	0	0.00	10	10.50	10.40	-10	10,755	-0.09%
2019/07/25	2	10.45	2	10.45	10.45	0	10,845	0.00%
2019/07/24	10	10.40	0	0.00	10.45	10	10,863	0.09%
2019/07/23	2	10.50	0	0.00	10.40	2	10,947	0.02%
2019/07/19	12	10.58	24	10.63	10.50	-12	11,356	-0.11%
2019/07/18	0.5	10.45	10	10.50	10.40	-9.5	10,792	-0.09%
2019/07/17	3	10.50	2	10.45	10.45	1	10,772	0.01%
2019/07/16	4	10.51	2	10.50	10.50	2	10,803	0.02%
2019/07/15	1	10.45	0.2	10.60	10.50	0.8	10,882	0.01%
2019/07/12	4	10.55	2	10.50	10.50	2	11,015	0.02%
2019/07/11	2	10.55	2	10.60	10.60	0	11,057	0.00%
2019/07/10	1	10.45	0	0.00	10.45	1	10,915	0.01%
2019/07/09	2	10.45	0	0.00	10.45	2	10,986	0.02%
2019/07/04	21	10.35	0	0.00	10.40	21	11,329	0.19%
2019/07/03	1	10.40	0	0.00	10.35	1	11,426	0.01%
2019/07/02	0	0.00	20	10.50	10.45	-20	11,507	-0.17%
2019/06/28	2	10.55	0	0.00	10.55	2	11,464	0.02%
2019/06/27	18	10.70	6	10.65	10.65	12	11,713	0.10%
2019/06/26	28	11.60	0	0.00	11.60	28	11,554	0.24%
2019/06/24	2	11.65	0	0.00	11.70	2	11,760	0.02%
2019/06/21	7	11.60	0	0.00	11.65	7	11,976	0.06%
2019/06/18	6	11.40	0	0.00	11.35	6	12,554	0.05%
2019/06/17	0	0.00	40	11.45	11.45	-40	12,512	-0.32%
2019/06/14	8	11.30	0	0.00	11.30	8	12,449	0.06%
2019/06/12	2	11.25	2	11.25	11.25	0	12,465	0.00%
2019/06/11	0	0.00	3	11.20	11.15	-3	12,487	-0.02%
2019/06/04	0	0.00	1	11.25	11.25	-1	12,859	-0.01%
2019/06/03	0	0.00	1	11.30	11.30	-1	12,816	-0.01%
2019/05/31	3	11.40	3	11.45	11.45	0	12,820	0.00%
2019/05/30	4	11.43	21	11.49	11.45	-17	12,720	-0.13%
2019/05/29	7	11.49	5	11.45	11.45	2	12,798	0.02%
2019/05/28	15	11.55	40	11.60	11.50	-25	12,791	-0.20%
2019/05/27	0	0.00	7	11.30	11.35	-7	12,660	-0.06%
2019/05/22	15	11.45	0	0.00	11.45	15	12,871	0.12%
2019/05/21	1	11.25	11	11.30	11.35	-10	12,994	-0.08%
2019/05/15	10	11.35	44	11.40	11.30	-34	13,521	-0.25%
2019/05/14	44	11.35	20	11.15	11.35	24	13,675	0.18%
2019/05/13	40	11.25	3	11.25	11.25	37	13,741	0.27%
2019/05/10	21	11.55	14	11.45	11.45	7	13,745	0.05%
2019/05/09	0	0.00	60	11.55	11.60	-60	13,654	-0.44%
2019/05/07	20	11.65	0	0.00	11.65	20	13,608	0.15%
2019/05/06	40.1	11.55	0	0.00	11.60	40.1	13,642	0.29%
2019/05/03	0	0.00	10	11.60	11.60	-10	13,571	-0.07%
2019/04/26	18	11.51	12	11.50	11.50	6	13,542	0.04%
2019/04/25	4	11.65	0	0.00	11.65	4	13,216	0.03%
2019/04/23	3	11.75	0	0.00	11.80	3	13,048	0.02%
2019/04/18	58	11.74	0	0.00	11.55	58	13,012	0.45%
2019/04/17	3	11.85	2	11.85	11.85	1	12,857	0.01%
2019/04/16	0	0.00	30	11.88	11.90	-30	12,816	-0.23%
2019/04/15	8	11.80	180	11.80	11.80	-172	12,754	-1.35%	大賣/鉅額交易
2019/04/12	40	11.75	0	0.00	11.75	40	12,862	0.31%
2019/04/11	1	11.90	0	0.00	11.85	1	12,904	0.01%
2019/04/10	11	11.90	14	11.94	11.95	-3	12,780	-0.02%
2019/04/09	0	0.00	0.2	11.85	11.85	-0.2	12,811	0.00%
2019/04/08	2	11.90	55	12.00	11.90	-53	12,787	-0.41%
2019/04/03	63	11.95	5	11.92	11.90	58	12,618	0.46%
2019/04/02	24	11.80	24	11.75	11.75	0	12,481	0.00%
2019/04/01	104	11.87	101	11.81	11.80	3	12,369	0.02%	大買/大賣/
2019/03/29	76	12.10	35	12.19	12.10	41	11,875	0.35%
2019/03/28	61	12.20	41	12.20	12.20	20	11,643	0.17%
2019/03/27	36	12.00	55	11.97	12.00	-19	11,178	-0.17%
2019/03/26	51	11.81	2,014	11.78	11.75	-1,963	10,816	-18.15%	大賣/鉅額交易
2019/03/25	68	11.76	83	11.52	11.75	-15	10,529	-0.14%
2019/03/22	27	11.25	7	11.25	11.25	20	9,650	0.21%
2019/03/21	2	11.30	22	11.26	11.35	-20	9,667	-0.21%
2019/03/20	0	11.15	1	11.20	11.15	-1	9,733	-0.01%
2019/03/19	20	11.13	12	11.15	11.20	8	9,770	0.08%
2019/03/18	0	0.00	5	11.25	11.30	-5	9,784	-0.05%
2019/03/15	2	11.15	9	11.20	11.20	-7	9,815	-0.07%
2019/03/13	30	11.35	230	11.34	11.30	-200	10,090	-1.98%	大賣/鉅額交易
2019/03/12	13	11.17	13	11.21	11.30	0	10,076	0.00%
2019/03/11	2,000	11.11	0	0.00	11.15	2,000	10,121	19.76%	大買/鉅額交易
2019/03/08	1	10.90	0	0.00	10.90	1	10,348	0.01%
2019/03/07	10	10.95	50	11.00	11.00	-40	10,629	-0.38%
2019/03/06	2	10.98	0	0.00	10.95	2	10,985	0.02%
2019/03/05	5	11.00	0	0.00	11.00	5	11,349	0.04%
2019/03/04	0	0.00	60	11.05	11.05	-60	11,899	-0.50%
2019/02/26	22	11.00	2	10.95	10.95	20	13,356	0.15%
2019/02/25	10	11.08	20	11.05	11.05	-10	13,335	-0.07%
2019/02/20	228	11.15	39	11.15	11.15	189	13,304	1.42%	大買/鉅額交易
2019/02/19	35	11.11	41	11.19	11.15	-6	13,294	-0.05%
2019/02/14	55	10.85	0	0.00	10.85	55	13,216	0.42%
2019/02/13	1	10.70	1	10.80	10.90	0	13,218	0.00%
2019/02/12	3	10.60	3	10.70	10.65	0	13,113	0.00%
2019/02/11	3	10.62	2	10.60	10.60	1	13,051	0.01%
2019/01/29	6	10.70	6	10.65	10.65	0	13,152	0.00%
2019/01/28	0	0.00	40	10.65	10.75	-40	13,159	-0.30%
2019/01/25	1	10.60	0	0.00	10.60	1	13,307	0.01%
2019/01/23	20	10.60	0	0.00	10.60	20	13,465	0.15%
2019/01/22	20	10.65	0	0.00	10.60	20	13,503	0.15%
2019/01/21	5	10.85	14	10.80	10.80	-9	13,520	-0.07%
2019/01/18	1	10.70	0	0.00	10.75	1	13,728	0.01%
2019/01/17	20	10.70	0	0.00	10.65	20	14,270	0.14%
2019/01/16	0	0.00	3	10.75	10.70	-3	14,376	-0.02%
2019/01/14	2	10.85	2	10.60	10.60	0	14,566	0.00%
2019/01/11	4	10.85	5	10.78	10.75	-1	14,846	-0.01%
2019/01/10	3	10.98	3	10.97	11.00	0	14,927	0.00%
2019/01/09	0	0.00	20	10.95	11.00	-20	14,981	-0.13%
2019/01/08	2	10.70	2	10.70	10.70	0	14,980	0.00%
2019/01/04	0	0.00	60	10.25	10.45	-60	15,213	-0.39%
2019/01/03	23	10.66	0	0.00	10.65	23	15,562	0.15%
2018/12/28	1	11.15	0	0.00	10.95	1	15,586	0.01%
2018/12/25	54	11.15	2	11.30	11.15	52	15,701	0.33%
2018/12/24	1	11.40	1	11.45	11.40	0	15,815	0.00%
2018/12/22	3	11.25	0	0.00	11.30	3	15,941	0.02%
2018/12/20	1	11.35	0	0.00	11.30	1	16,608	0.01%
2018/12/19	1	11.40	0	0.00	11.35	1	16,698	0.01%
2018/12/18	1	11.40	0	0.00	11.30	1	17,059	0.01%
2018/12/17	1	11.55	0	0.00	11.55	1	17,099	0.01%
2018/12/14	9	11.60	6	11.60	11.60	3	17,109	0.02%
2018/12/13	13	11.72	12	11.75	11.75	1	17,125	0.01%
2018/12/12	5	11.90	1	11.90	11.90	4	16,952	0.02%
2018/12/11	2	11.80	2	11.85	11.85	0	16,882	0.00%
2018/12/10	0	0.00	2.4	11.84	11.75	-2.4	16,897	-0.01%
2018/12/07	1	11.95	1	11.95	11.95	0	16,920	0.00%
2018/12/06	11	11.76	0	0.00	11.75	11	16,849	0.07%
2018/12/04	2	12.15	2	12.15	12.15	0	16,606	0.00%
2018/12/03	5	12.05	1	12.15	12.10	4	16,448	0.02%
2018/11/30	5	11.80	10	11.95	11.95	-5	16,180	-0.03%
2018/11/29	11	11.94	1	11.95	11.85	10	16,027	0.06%
2018/11/28	23	12.04	34	12.00	12.00	-11	15,802	-0.07%
2018/11/27	55	11.81	18	11.83	11.90	37	16,198	0.23%
2018/11/26	50	11.99	50	12.21	12.00	0	15,835	0.00%
2018/11/22	10	11.30	0	0.00	11.15	10	14,377	0.07%
2018/11/20	2	11.25	0	0.00	11.25	2	14,461	0.01%
2018/11/16	3	11.45	0	0.00	11.30	3	14,692	0.02%
2018/11/14	3	11.00	0	0.00	11.00	3	15,130	0.02%
2018/11/12	1	11.25	1	11.15	11.15	0	15,263	0.00%
2018/11/08	0	0.00	3	11.58	11.50	-3	15,346	-0.02%
2018/11/07	1	11.55	1	11.55	11.55	0	15,540	0.00%
2018/11/06	2	11.30	0	0.00	11.30	2	15,717	0.01%
2018/11/02	1	11.25	0	0.00	11.25	1	15,812	0.01%
2018/10/31	20	11.35	0	0.00	11.30	20	16,082	0.12%
2018/10/30	2	11.20	0	0.00	11.20	2	16,103	0.01%
2018/10/26	1	11.30	11	11.01	11.15	-10	16,500	-0.06%
2018/10/25	33	11.04	5	11.30	10.90	28	16,624	0.17%
2018/10/24	15	11.80	0	0.00	11.65	15	16,833	0.09%
2018/10/23	2	11.88	3	11.88	11.75	-1	16,980	-0.01%
2018/10/22	1	12.05	1	12.15	12.15	0	17,275	0.00%
2018/10/19	11	11.89	8	11.94	12.00	3	17,536	0.02%
2018/10/18	1	12.55	0	0.00	12.35	1	17,417	0.01%
2018/10/16	100	12.80	11	12.75	12.70	89	18,763	0.47%
2018/10/15	16	12.75	5	12.75	12.75	11	18,852	0.06%
2018/10/12	11	12.80	1	12.95	12.90	10	18,899	0.05%
2018/10/11	4	12.64	15	12.70	12.55	-11	18,787	-0.06%
2018/10/09	2	13.65	2	13.65	13.65	0	18,293	0.00%
2018/10/08	4	13.58	4	13.55	13.55	0	18,217	0.00%
2018/10/05	13	13.37	4	13.50	13.50	9	18,269	0.05%
2018/10/04	2	13.85	0	0.00	13.80	2	18,044	0.01%
2018/10/03	4	14.08	24	14.03	13.95	-20	17,963	-0.11%
2018/10/02	3	14.00	0	0.00	14.10	3	17,987	0.02%
2018/10/01	2	14.00	30	14.03	14.00	-28	17,916	-0.16%
2018/09/27	16	14.14	7	14.00	13.95	9	17,897	0.05%
2018/09/26	0	0.00	21	13.90	13.80	-21	17,415	-0.12%
2018/09/25	12	13.94	6	13.99	13.70	6	17,393	0.03%
2018/09/19	5	13.53	5	13.60	13.60	0	17,239	0.00%
2018/09/17	3	13.45	3	13.50	13.50	0	17,348	0.00%
2018/09/14	22	13.50	0	0.00	13.55	22	17,393	0.13%
2018/09/12	1	13.20	0	0.00	13.20	1	17,357	0.01%
2018/09/11	5	13.30	0	0.00	13.30	5	17,591	0.03%
2018/09/07	5	13.55	8	13.55	13.55	-3	17,820	-0.02%
2018/09/06	0	0.00	12	13.61	13.65	-12	18,020	-0.07%
2018/09/04	1	13.40	11	13.55	13.50	-10	18,070	-0.06%
2018/09/03	149	13.44	0	0.00	13.35	149	18,035	0.83%	大買/鉅額交易
2018/08/31	1	14.35	5	14.28	14.20	-4	17,430	-0.02%
2018/08/30	1	14.25	8	14.22	14.20	-7	17,399	-0.04%
2018/08/28	0	0.00	10	14.30	14.25	-10	17,658	-0.06%
2018/08/27	3	14.15	12	14.20	14.20	-9	17,681	-0.05%
2018/08/24	2	14.10	0	0.00	14.10	2	17,750	0.01%
2018/08/23	3	14.15	3.5	14.26	14.30	-0.5	17,898	0.00%
2018/08/22	47	14.40	42	14.36	14.35	5	17,973	0.03%
2018/08/21	32	14.10	47	14.14	14.15	-15	17,643	-0.09%
2018/08/20	0	0.00	2	14.20	14.00	-2	17,768	-0.01%
2018/08/17	0	0.00	10	13.99	13.95	-10	17,942	-0.06%
2018/08/16	2	13.70	6	13.60	13.75	-4	18,338	-0.02%
2018/08/15	8	13.75	0	0.00	13.75	8	19,433	0.04%
2018/08/14	0	0.00	5	13.75	13.95	-5	20,082	-0.02%
2018/08/13	4	13.51	0	0.00	13.40	4	21,026	0.02%
2018/08/10	0	0.00	4	13.95	13.95	-4	24,887	-0.02%
2018/08/09	110	14.14	1	14.10	14.15	109	26,272	0.41%	大買/鉅額交易
2018/08/08	30	14.25	11	14.25	14.25	19	26,233	0.07%
2018/08/07	3	14.13	3	14.05	14.05	0	25,842	0.00%
2018/08/06	0	0.00	1	14.05	14.05	-1	25,881	0.00%
2018/08/03	1	14.00	52	14.00	14.00	-51	26,071	-0.20%
2018/08/02	0	0.00	10	13.95	13.90	-10	25,905	-0.04%
2018/08/01	33	14.25	66	14.16	14.15	-33	25,705	-0.13%
2018/07/31	0	0.00	23	13.92	14.10	-23	25,588	-0.09%
2018/07/27	0	0.00	5	13.85	13.90	-5	24,803	-0.02%
2018/07/24	40	13.59	31	13.45	13.45	9	24,084	0.04%
2018/07/23	42	13.29	75	13.56	13.60	-33	23,675	-0.14%
2018/07/20	6	12.91	7	12.96	12.90	-1	22,980	0.00%
2018/07/19	3	12.88	1	13.00	12.85	2	22,868	0.01%
2018/07/18	2	12.85	12	12.91	12.90	-10	22,965	-0.04%
2018/07/17	1	12.75	20	12.65	12.65	-19	22,942	-0.08%
2018/07/12	0	0.00	12	12.80	12.80	-12	23,382	-0.05%
2018/07/11	10	12.85	0	0.00	12.80	10	23,704	0.04%
2018/07/10	5	12.80	0	0.00	12.90	5	24,766	0.02%
2018/07/09	2	12.70	0	0.00	12.65	2	24,741	0.01%
2018/07/06	4	12.63	0	0.00	12.45	4	24,825	0.02%
2018/07/05	2	12.65	0	0.00	12.60	2	24,845	0.01%
2018/07/04	3	12.78	12	12.68	12.60	-9	24,938	-0.04%
2018/06/29	5	12.90	0	0.00	13.00	5	25,090	0.02%
2018/06/28	4	13.04	4	12.91	12.85	0	25,274	0.00%
2018/06/27	2	12.70	0	0.00	12.75	2	25,035	0.01%
2018/06/26	11	12.70	1,000	12.60	12.60	-989	24,983	-3.96%	大賣/鉅額交易
2018/06/20	6	12.87	0	0.00	12.85	6	25,306	0.02%
2018/06/19	13	13.08	0	0.00	13.00	13	25,290	0.05%
2018/06/15	7	13.38	7	13.30	13.30	0	25,222	0.00%
2018/06/14	0	0.00	6	13.49	13.50	-6	25,315	-0.02%
2018/06/13	1	13.35	0	0.00	13.35	1	25,044	0.00%
2018/06/12	7	13.36	0	0.00	13.30	7	25,052	0.03%
2018/06/07	21	13.60	31	13.57	13.50	-10	25,034	-0.04%
2018/06/06	1	13.65	0	0.00	13.55	1	25,141	0.00%
2018/06/05	1	13.60	0	0.00	13.50	1	25,057	0.00%
2018/06/01	2	13.63	0	0.00	13.60	2	25,100	0.01%
2018/05/31	23	13.56	20	13.65	13.80	3	25,265	0.01%
2018/05/30	12	13.40	0	0.00	13.45	12	25,469	0.05%
2018/05/29	5	13.70	30	13.75	13.65	-25	25,597	-0.10%
2018/05/28	7	13.56	3	13.60	13.55	4	26,026	0.02%
2018/05/25	0	0.00	6	13.77	13.65	-6	27,923	-0.02%
2018/05/24	23	13.93	20	13.85	13.85	3	27,757	0.01%
2018/05/23	719	14.24	76	14.27	14.10	643	27,518	2.34%	大買/鉅額交易
2018/05/22	108	14.20	82	14.13	14.10	26	26,408	0.10%	大買/
2018/05/21	53	14.58	58	14.63	14.40	-5	25,899	-0.02%
2018/05/18	400	14.39	249	14.39	14.75	151	24,969	0.60%	大買/大賣/鉅額交易
2018/05/17	86	13.42	27	13.43	13.45	59	21,321	0.28%
2018/05/16	0	0.00	3	12.95	12.95	-3	20,107	-0.01%
2018/05/15	1	12.90	0	0.00	12.85	1	20,689	0.00%
2018/05/14	11	13.01	0	0.00	13.00	11	22,081	0.05%
2018/05/09	1	12.75	0	0.00	12.80	1	23,291	0.00%
2018/05/08	0	0.00	28	12.80	12.95	-28	23,934	-0.12%
2018/05/07	0	0.00	2	12.60	12.55	-2	24,498	-0.01%
2018/05/04	10	12.65	0	0.00	12.60	10	25,094	0.04%
2018/05/03	4	12.80	0	0.00	12.75	4	25,345	0.02%
2018/04/30	5	13.00	4	13.03	13.05	1	25,993	0.00%
2018/04/25	13	12.77	18	12.90	12.90	-5	26,713	-0.02%
2018/04/24	5	12.90	0	0.00	12.75	5	27,182	0.02%
2018/04/23	5	13.00	0	0.00	12.90	5	27,672	0.02%
2018/04/20	0	0.00	2	13.00	13.00	-2	28,240	-0.01%
2018/04/19	0	0.00	1	13.00	12.95	-1	28,764	0.00%
2018/04/16	0	0.00	12	13.31	13.20	-12	31,571	-0.04%
2018/04/13	1	12.85	0	0.00	12.85	1	32,150	0.00%
2018/04/12	1	12.70	117.5	12.75	12.70	-116.5	32,601	-0.36%	大賣/鉅額交易
2018/04/03	1	12.65	0	0.00	12.65	1	35,076	0.00%
2018/04/02	4	12.65	5	12.60	12.85	-1	35,599	0.00%
2018/03/31	1	12.60	0	0.00	12.55	1	35,928	0.00%
2018/03/30	0	0.00	50	12.40	12.40	-50	36,992	-0.14%
2018/03/28	15	12.52	0	0.00	12.50	15	37,799	0.04%
2018/03/27	1	12.65	0	0.00	12.60	1	37,974	0.00%
2018/03/26	2	12.60	0	0.00	12.55	2	38,411	0.01%
2018/03/23	2	12.60	0	0.00	12.55	2	38,643	0.01%
2018/03/20	0	0.00	571	12.86	12.95	-571	39,650	-1.44%	大賣/鉅額交易
2018/03/19	8	12.92	1	12.90	12.85	7	39,952	0.02%
2018/03/16	1	12.90	0	0.00	12.90	1	41,000	0.00%
2018/03/15	0	0.00	1	13.00	13.00	-1	41,680	0.00%
2018/03/14	0	0.00	15	13.00	12.95	-15	42,253	-0.04%
2018/03/09	2	13.00	11	12.87	12.85	-9	46,280	-0.02%
2018/03/08	13	12.90	0	0.00	12.90	13	48,373	0.03%
2018/03/07	20	12.80	20	12.80	12.70	0	49,460	0.00%
2018/03/06	1	12.90	0	0.00	12.80	1	53,034	0.00%
2018/03/05	37	12.96	616	12.92	12.80	-579	56,286	-1.03%	大賣/鉅額交易
2018/03/02	2	13.20	2	13.28	13.35	0	58,013	0.00%
2018/03/01	50	13.05	18	13.10	13.10	32	60,545	0.05%
2018/02/27	107	13.75	2,127	13.69	13.45	-2,020	60,173	-3.36%	大買/大賣/鉅額交易
2018/02/26	43	14.67	11	14.61	14.60	32	58,898	0.05%
2018/02/23	14	14.46	14	14.55	14.55	0	58,997	0.00%
2018/02/22	11	14.20	0	0.00	14.20	11	59,179	0.02%
2018/02/21	38	14.28	2	14.35	14.30	36	59,466	0.06%
2018/02/12	37	13.95	0	0.00	13.90	37	59,421	0.06%
2018/02/09	22	13.66	25	13.35	13.85	-3	59,429	-0.01%
2018/02/08	3	14.38	2	14.25	14.25	1	59,163	0.00%
2018/02/07	13	14.40	59	14.47	14.35	-46	59,225	-0.08%
2018/02/06	66	14.21	120	14.77	13.85	-54	59,733	-0.09%	大賣/
2018/02/05	12	15.04	12	15.05	15.10	0	61,025	0.00%
2018/02/02	19	15.59	17	15.45	15.45	2	60,847	0.00%
2018/02/01	19	15.51	19	15.56	15.50	0	60,691	0.00%
2018/01/31	40	14.77	1	14.90	15.25	39	59,865	0.07%
2018/01/30	70	15.18	13	15.10	15.10	57	59,446	0.10%
2018/01/29	2	15.45	110	15.48	15.50	-108	59,258	-0.18%	大賣/鉅額交易
2018/01/26	93	15.47	10	15.60	15.45	83	58,713	0.14%
2018/01/25	104	15.59	135	15.67	15.50	-31	58,434	-0.05%	大買/大賣/
2018/01/24	26	15.48	16	15.62	15.45	10	58,102	0.02%
2018/01/23	174	15.55	30	15.63	15.50	144	58,144	0.25%	大買/鉅額交易
2018/01/22	72	15.52	71	15.64	15.70	1	58,547	0.00%
2018/01/19	24	15.56	10	15.70	15.55	14	58,402	0.02%
2018/01/18	135.1	15.64	30	15.83	15.55	105.1	57,928	0.18%	大買/鉅額交易
2018/01/17	191.3	15.77	47	15.70	15.65	144.3	57,672	0.25%	大買/鉅額交易
2018/01/16	2,373	15.93	18	15.90	15.95	2,355	57,114	4.12%	大買/鉅額交易
2018/01/15	366	16.17	85	16.29	16.20	281	56,860	0.49%	大買/鉅額交易
2018/01/12	178	16.18	132	16.29	16.15	46	56,332	0.08%	大買/大賣/
2018/01/11	45	15.94	15	16.11	15.90	30	55,148	0.05%
2018/01/10	38.5	16.03	2,099	16.00	16.15	-2,060.5	54,748	-3.76%	大賣/鉅額交易
2018/01/09	148	15.80	228	15.90	15.90	-80	53,388	-0.15%	大買/大賣/
2018/01/08	98	15.62	152	15.70	15.65	-54	52,414	-0.10%	大賣/
2018/01/05	85	15.56	36	15.62	15.50	49	52,302	0.09%
2018/01/04	160	15.53	98.2	15.62	15.65	61.9	52,143	0.12%	大買/
2018/01/03	65	15.81	301	15.73	15.70	-236	51,762	-0.46%	大賣/鉅額交易
2018/01/02	22	15.35	64	15.42	15.40	-42	50,516	-0.08%