中石化 (1314)-玉山-大里券商分點個股進出

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
8.02
漲跌
▲0.09
漲幅
+1.13%
成交量
8,879張
產業
上市塑膠類股▼1.52%
1182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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/11/21	5.1	7.94	10.2	8.00	8.02	-5.1	25,033	-0.02%
2024/11/20	1	7.95	0	0.00	7.93	1	25,079	0.00%
2024/11/18	0	0.00	101	7.96	7.96	-101	25,300	-0.40%	大賣/鉅額交易
2024/11/15	12	7.86	100	7.82	7.90	-88	25,251	-0.35%
2024/11/14	82	7.79	12	7.90	7.71	70	25,245	0.28%
2024/11/13	137	7.89	0	0.00	7.90	137	25,133	0.55%	大買/鉅額交易
2024/11/12	125	7.97	0	0.00	7.92	125	25,098	0.50%	大買/鉅額交易
2024/11/11	8	8.05	1	8.08	8.09	7	24,965	0.03%
2024/11/08	63	8.13	0	0.00	8.09	63	25,119	0.25%
2024/11/07	1	8.19	0.1	8.22	8.25	0.9	25,138	0.00%
2024/11/06	10	8.08	0	0.00	8.13	10	25,171	0.04%
2024/11/05	2	8.10	0	0.00	8.13	2	25,467	0.01%
2024/11/04	4.5	8.12	4	8.12	8.11	0.5	25,893	0.00%
2024/11/01	16	8.05	103	8.17	8.19	-87	26,979	-0.32%	大賣/
2024/10/30	128	8.03	0	0.00	8.01	128	27,145	0.47%	大買/鉅額交易
2024/10/29	11.1	8.07	0	0.00	8.06	11.1	27,492	0.04%
2024/10/28	250	8.22	5	8.22	8.18	245	27,389	0.89%	大買/鉅額交易
2024/10/25	262	8.21	51	8.20	8.20	211	27,502	0.77%	大買/鉅額交易
2024/10/24	51	8.13	2	8.10	8.09	49	27,826	0.18%
2024/10/23	36	8.08	10	8.21	8.08	26	27,976	0.09%
2024/10/22	10	8.10	5	8.10	8.14	5	27,905	0.02%
2024/10/21	12	8.08	0	0.00	8.10	12	28,357	0.04%
2024/10/18	36	8.07	4	8.08	8.09	32	28,538	0.11%
2024/10/17	98	8.22	1	8.22	8.23	97	28,679	0.34%
2024/10/16	37	8.10	1	8.06	8.11	36	29,338	0.12%
2024/10/15	148.5	8.08	1	8.06	8.04	147.5	29,066	0.51%	大買/鉅額交易
2024/10/14	42	8.38	1	8.40	8.37	41	27,964	0.15%
2024/10/11	12	8.43	13	8.44	8.41	-1	28,225	0.00%
2024/10/09	163.5	8.41	11	8.28	8.28	152.5	28,539	0.53%	大買/鉅額交易
2024/10/08	99	8.71	2	8.80	8.66	97	27,625	0.35%
2024/10/07	115	8.84	22	8.88	8.92	93	27,123	0.34%	大買/
2024/10/04	11	9.40	0	0.00	9.38	11	26,722	0.04%
2024/10/01	9	9.41	0.7	9.39	9.41	8.3	26,931	0.03%
2024/09/30	11	9.49	16	9.49	9.47	-5	27,815	-0.02%
2024/09/27	4	9.57	16	9.56	9.58	-12	27,757	-0.04%
2024/09/26	3	9.18	0	0.00	9.17	3	27,307	0.01%
2024/09/25	19	9.22	0	0.00	9.21	19	27,282	0.07%
2024/09/24	9	9.21	3	9.19	9.19	6	27,281	0.02%
2024/09/23	21	9.33	9.4	9.31	9.27	11.6	27,335	0.04%
2024/09/20	43	9.44	11	9.41	9.41	32	27,667	0.12%
2024/09/19	20	9.58	27	9.59	9.60	-7	27,892	-0.03%
2024/09/18	52	9.56	57.1	9.61	9.56	-5.1	28,455	-0.02%
2024/09/16	13.1	9.55	70	9.51	9.59	-56.9	28,667	-0.20%
2024/09/13	22	9.13	50	9.18	9.20	-28	28,397	-0.10%
2024/09/12	54	9.04	5	9.06	9.03	49	28,438	0.17%
2024/09/11	22	8.99	6.2	9.02	9.06	15.8	28,647	0.06%
2024/09/10	25	8.98	2	8.92	8.92	23	28,681	0.08%
2024/09/09	41.5	8.77	4	8.89	9.04	37.5	28,606	0.13%
2024/09/06	35	8.92	9	8.93	8.93	26	28,323	0.09%
2024/09/05	24.1	9.03	0	0.00	9.01	24.1	28,413	0.08%
2024/09/04	63.1	9.02	12	9.04	9.05	51.1	28,330	0.18%
2024/09/03	20.2	9.45	2	9.48	9.36	18.2	28,363	0.06%
2024/09/02	45	9.53	10	9.59	9.57	35	28,546	0.12%
2024/08/30	47.2	9.68	5	9.73	9.73	42.2	28,073	0.15%
2024/08/29	48	9.72	2	9.73	9.75	46	27,763	0.17%
2024/08/28	0	0.00	6	10.15	10.05	-6	27,214	-0.02%
2024/08/27	2	10.13	16	10.18	10.25	-14	27,259	-0.05%
2024/08/26	9	10.21	31	10.32	10.25	-22	27,092	-0.08%
2024/08/23	49	10.35	29	10.31	10.20	20	26,691	0.07%
2024/08/22	2.2	9.92	22	9.87	9.90	-19.8	25,195	-0.08%
2024/08/21	7	9.85	23	9.79	9.85	-16	25,291	-0.06%
2024/08/20	11	9.73	5	9.76	9.76	6	25,404	0.02%
2024/08/19	3	9.76	3	9.79	9.76	0	25,720	0.00%
2024/08/16	1	9.93	67	9.84	9.79	-66	25,805	-0.26%
2024/08/15	0.1	9.79	4	9.80	9.78	-3.9	25,986	-0.02%
2024/08/14	2	9.76	15	9.80	9.77	-13	26,040	-0.05%
2024/08/13	70	9.71	5	9.74	9.65	65	26,320	0.25%
2024/08/12	31	9.91	5	9.86	9.86	26	26,276	0.10%
2024/08/09	9	10.00	10	10.00	9.95	-1	26,372	0.00%
2024/08/08	14	9.84	2	10.05	9.93	12	26,442	0.05%
2024/08/07	5	9.96	8	9.98	9.98	-3	26,583	-0.01%
2024/08/06	90	9.61	33	9.45	9.68	57	26,607	0.21%
2024/08/05	31.3	9.73	3	9.63	9.63	28.3	26,749	0.11%
2024/08/02	25	10.75	36	10.76	10.70	-11	26,424	-0.04%
2024/08/01	49	10.83	52	10.79	10.90	-3	27,112	-0.01%
2024/07/31	13.1	10.52	5	10.55	10.50	8.1	27,426	0.03%
2024/07/30	3	10.45	5	10.55	10.55	-2	28,596	-0.01%
2024/07/29	25	10.70	13	10.62	10.55	12	31,333	0.04%
2024/07/26	8	10.27	2	10.28	10.35	6	34,026	0.02%
2024/07/23	33	10.48	1	10.45	10.50	32	36,818	0.09%
2024/07/22	1	10.35	5	10.35	10.25	-4	37,403	-0.01%
2024/07/19	7	10.74	33	10.69	10.65	-26	36,984	-0.07%
2024/07/18	26	10.93	5	10.91	10.95	21	36,855	0.06%
2024/07/17	10	10.88	123	10.95	10.95	-113	36,888	-0.31%	大賣/鉅額交易
2024/07/16	5	10.58	4	10.60	10.55	1	37,714	0.00%
2024/07/15	17	10.52	5	10.52	10.50	12	38,178	0.03%
2024/07/12	10	10.64	7	10.62	10.60	3	38,407	0.01%
2024/07/11	46	10.58	0.1	10.55	10.55	45.9	38,041	0.12%
2024/07/10	1	10.80	0	0.00	10.85	1	37,634	0.00%
2024/07/09	23	10.86	4	10.70	10.75	19	38,007	0.05%
2024/07/08	14	11.16	31	11.15	11.00	-17	37,667	-0.05%
2024/07/05	10	10.96	28	10.97	10.95	-18	37,307	-0.05%
2024/07/04	15	10.81	50.8	10.74	11.00	-35.8	37,246	-0.10%
2024/07/03	7	10.40	0	0.00	10.50	7	37,085	0.02%
2024/07/02	104	10.35	1	10.35	10.35	103	37,040	0.28%	大買/鉅額交易
2024/07/01	11	10.40	6	10.40	10.40	5	36,932	0.01%
2024/06/28	2	10.40	2	10.45	10.35	0	37,100	0.00%
2024/06/27	0	0.00	16	10.35	10.35	-16	37,043	-0.04%
2024/06/26	0	0.00	46	10.64	10.45	-46	36,876	-0.12%
2024/06/25	14	10.49	14.1	10.52	10.65	-0.1	36,474	0.00%
2024/06/24	18	10.56	56	10.55	10.50	-38	36,179	-0.11%
2024/06/21	0	0.00	17.5	10.25	10.25	-17.5	35,487	-0.05%
2024/06/20	2	10.15	2	10.15	10.15	0	35,107	0.00%
2024/06/19	9	10.10	8	10.23	10.10	1	35,031	0.00%
2024/06/18	6.5	10.18	6	10.23	10.20	0.5	34,964	0.00%
2024/06/17	1	10.20	9	10.15	10.15	-8	34,830	-0.02%
2024/06/13	17	10.05	21	10.10	10.05	-4	34,639	-0.01%
2024/06/12	11	10.12	11	10.10	10.05	0	34,637	0.00%
2024/06/11	23	10.03	11	10.05	10.00	12	34,189	0.04%
2024/06/07	17	10.11	77	10.18	10.10	-60	34,020	-0.18%
2024/06/06	56	9.96	13	9.99	9.89	43	33,439	0.13%
2024/06/05	28	9.99	5	10.00	9.99	23	32,939	0.07%
2024/06/04	24	10.06	5	10.15	10.00	19	32,871	0.06%
2024/06/03	11.1	10.13	6	10.14	10.15	5.1	32,791	0.02%
2024/05/31	0	0.00	25.1	10.22	10.20	-25.1	32,632	-0.08%
2024/05/30	4	10.15	5	10.17	10.10	-1	32,428	0.00%
2024/05/29	3	10.17	2	10.15	10.20	1	32,459	0.00%
2024/05/28	0	0.00	25	10.24	10.30	-25	32,369	-0.08%
2024/05/27	48	10.02	4	10.00	10.05	44	32,223	0.14%
2024/05/24	100	10.00	1	9.93	10.05	99	32,117	0.31%
2024/05/23	38	10.04	62	10.05	10.00	-24	31,894	-0.08%
2024/05/22	14	10.18	6	10.20	10.15	8	31,478	0.03%
2024/05/21	15	10.20	0.1	10.15	10.15	14.9	31,336	0.05%
2024/05/20	34	10.42	0.4	10.55	10.40	33.6	31,085	0.11%
2024/05/17	6	10.64	13	10.63	10.45	-7	30,892	-0.02%
2024/05/16	1	10.45	3	10.45	10.45	-2	30,642	-0.01%
2024/05/15	9	10.44	7.1	10.42	10.35	1.9	30,412	0.01%
2024/05/14	18	10.55	5	10.50	10.55	13	30,138	0.04%
2024/05/13	8	10.56	0	0.00	10.50	8	29,884	0.03%
2024/05/10	11	10.35	3	10.37	10.35	8	29,491	0.03%
2024/05/09	14	10.62	20	10.45	10.35	-6	29,089	-0.02%
2024/05/08	20	10.80	7	10.61	10.60	13	28,497	0.05%
2024/05/07	39	10.98	147	10.99	10.90	-108	27,661	-0.39%	大賣/鉅額交易
2024/05/06	85	11.42	107	11.36	11.25	-22	26,589	-0.08%	大賣/
2024/05/03	56	11.26	60	11.30	11.35	-4	25,824	-0.02%
2024/05/02	47	11.61	135	11.51	11.45	-88	24,542	-0.36%	大賣/
2024/04/30	138	11.28	69	11.20	11.25	69	21,584	0.32%	大買/
2024/04/29	33	10.86	140	10.98	11.25	-107	18,408	-0.58%	大賣/鉅額交易
2024/04/26	115	10.25	3	10.40	10.25	112	15,353	0.73%	大買/鉅額交易
2024/04/25	26	10.08	36.2	10.10	10.10	-10.2	14,579	-0.07%
2024/04/24	147	10.18	7	10.19	10.15	140	14,490	0.97%	大買/鉅額交易
2024/04/23	135	10.19	26	10.28	10.25	109	14,496	0.75%	大買/鉅額交易
2024/04/22	320	10.23	118	10.29	10.20	202	14,206	1.42%	大買/大賣/鉅額交易
2024/04/19	116	9.89	91	9.67	9.81	25	12,432	0.20%	大買/
2024/04/18	8	9.59	12	9.87	9.93	-4	11,877	-0.03%
2024/04/17	4	9.50	9	9.57	9.60	-5	11,417	-0.04%
2024/04/16	2	9.47	7	9.41	9.41	-5	11,430	-0.04%
2024/04/15	30	9.79	32	9.94	9.66	-2	11,320	-0.02%
2024/04/12	16	9.63	12.8	9.61	9.63	3.2	11,027	0.03%
2024/04/11	71	9.78	12	9.79	9.67	59	10,934	0.54%
2024/04/10	3	9.91	10	9.90	9.89	-7	10,776	-0.06%
2024/04/09	28	9.89	34	9.88	9.82	-6	10,542	-0.06%
2024/04/08	10	9.47	8	9.56	9.59	2	9,675	0.02%
2024/04/03	3	9.51	4	9.60	9.48	-1	9,565	-0.01%
2024/04/02	1	9.60	16	9.61	9.60	-15	9,463	-0.16%
2024/04/01	1	9.43	1	9.48	9.48	0	9,240	0.00%
2024/03/29	3	9.40	0	9.40	9.39	3	9,217	0.03%
2024/03/28	13	9.46	1	9.45	9.43	12	9,329	0.13%
2024/03/27	2	9.57	18	9.49	9.57	-16	9,510	-0.17%
2024/03/26	1	9.44	14	9.42	9.36	-13	9,929	-0.13%
2024/03/25	0.1	9.39	6	9.41	9.43	-5.9	9,930	-0.06%
2024/03/22	16	9.43	0	0.00	9.41	16	9,917	0.16%
2024/03/21	22	9.39	14	9.41	9.43	8	9,907	0.08%
2024/03/20	2	9.30	353	9.31	9.35	-351	9,885	-3.55%	大賣/鉅額交易
2024/03/19	5	9.28	22	9.27	9.26	-17	9,816	-0.17%
2024/03/18	85	9.16	6	9.22	9.21	79	9,944	0.79%
2024/03/15	110.1	9.13	50	9.14	9.13	60.1	9,966	0.60%	大買/
2024/03/14	9	9.20	1	9.19	9.20	8	9,852	0.08%
2024/03/13	227.1	9.24	0	0.00	9.20	227.1	9,771	2.32%	大買/鉅額交易
2024/03/12	52	9.30	10	9.27	9.30	42	9,745	0.43%
2024/03/11	9	9.20	0	0.00	9.22	9	9,677	0.09%
2024/03/08	3.4	9.20	0	0.00	9.19	3.4	9,697	0.04%
2024/03/07	9	9.23	1	9.25	9.24	8	9,577	0.08%
2024/03/06	8	9.32	0	0.00	9.30	8	9,416	0.08%
2024/03/05	12	9.30	0	0.00	9.30	12	9,397	0.13%
2024/03/04	21	9.32	0	0.00	9.32	21	9,395	0.22%
2024/03/01	4.1	9.37	0	0.00	9.37	4.1	9,331	0.04%
2024/02/29	3.1	9.41	0	0.00	9.40	3.1	9,272	0.03%
2024/02/27	0	9.48	5	9.47	9.44	-5	9,197	-0.05%
2024/02/26	1	9.51	18	9.53	9.49	-17	9,101	-0.19%
2024/02/23	5.1	9.50	0	0.00	9.50	5.1	9,029	0.06%
2024/02/22	3	9.55	8	9.52	9.51	-5	9,048	-0.06%
2024/02/21	21	9.62	0	0.00	9.56	21	9,073	0.23%
2024/02/20	8	9.74	12	9.73	9.70	-4	8,995	-0.04%
2024/02/19	26	9.75	21	9.76	9.78	5	9,038	0.06%
2024/02/16	2	9.59	35	9.58	9.58	-33	8,936	-0.37%
2024/02/15	2	9.39	0	0.00	9.44	2	8,880	0.02%
2024/02/05	18.1	9.38	1	9.36	9.39	17.1	8,913	0.19%
2024/02/02	8	9.41	0	0.00	9.41	8	8,973	0.09%
2024/02/01	0	0.00	15	9.50	9.47	-15	9,356	-0.16%
2024/01/31	0	0.00	7	9.46	9.43	-7	9,539	-0.07%
2024/01/30	5.1	9.48	0	0.00	9.45	5.1	9,609	0.05%
2024/01/29	4	9.56	0	0.00	9.57	4	9,692	0.04%
2024/01/25	2.1	9.45	1	9.45	9.46	1.1	9,940	0.01%
2024/01/24	8	9.44	2	9.46	9.44	6	10,344	0.06%
2024/01/23	2	9.41	1	9.46	9.47	1	10,521	0.01%
2024/01/22	0	0.00	1	9.29	9.35	-1	10,610	-0.01%
2024/01/19	5	9.26	1	9.27	9.29	4	10,730	0.04%
2024/01/18	8.1	9.24	18	9.21	9.23	-9.9	10,836	-0.09%
2024/01/17	19.1	9.40	19	9.37	9.25	0.1	10,910	0.00%
2024/01/16	1.1	9.50	1	9.51	9.49	0	10,799	0.00%
2024/01/15	10	9.70	0	9.79	9.68	10	10,742	0.09%
2024/01/12	7	9.73	0	0.00	9.72	7	10,926	0.06%
2024/01/11	0	9.79	0	0.00	9.76	0	11,221	0.00%
2024/01/10	1	9.71	0	0.00	9.71	1	11,693	0.01%
2024/01/09	0.1	9.95	0	0.00	9.82	0.1	12,329	0.00%
2024/01/08	0	0.00	28	9.95	10.00	-28	14,313	-0.20%
2024/01/05	0	0.00	6	9.84	9.86	-6	15,227	-0.04%
2024/01/04	7	9.89	2	9.89	9.80	5	15,357	0.03%
2024/01/03	0	0.00	20	9.75	9.80	-20	15,199	-0.13%
2024/01/02	8	9.74	1	9.77	9.73	7	15,108	0.05%
2023/12/28	3	9.79	10	9.80	9.77	-7	15,163	-0.05%
2023/12/27	0	0.00	11	9.85	9.82	-11	15,132	-0.07%
2023/12/26	10	9.78	0	0.00	9.75	10	15,049	0.07%
2023/12/25	24	9.68	2	9.68	9.67	22	14,997	0.15%
2023/12/22	35.1	9.80	1	9.80	9.77	34.1	14,922	0.23%
2023/12/21	21	10.04	24	9.95	9.99	-3	14,589	-0.02%
2023/12/20	3	9.78	4	9.87	9.88	-1	13,894	-0.01%
2023/12/19	5	9.72	15	9.75	9.74	-10	13,813	-0.07%
2023/12/18	13	9.90	8	9.82	9.78	5	13,832	0.04%
2023/12/15	1	9.84	5	9.83	9.84	-4	13,792	-0.03%
2023/12/14	7	9.77	18	9.88	9.76	-11	13,660	-0.08%
2023/12/13	0.3	9.83	6	9.79	9.80	-5.8	13,588	-0.04%
2023/12/12	6.1	9.65	2	9.67	9.62	4.1	13,548	0.03%
2023/12/11	5	9.65	0	0.00	9.66	5	13,661	0.04%
2023/12/08	0	0.00	2	9.70	9.68	-2	13,804	-0.01%
2023/12/07	5.1	9.68	2	9.75	9.67	3.1	13,857	0.02%
2023/12/06	3	9.73	16	9.73	9.73	-13	13,790	-0.09%
2023/12/05	2	9.75	0	0.00	9.74	2	13,759	0.01%
2023/12/04	6.1	9.80	10	9.81	9.81	-3.9	13,698	-0.03%
2023/11/30	7	9.84	1	9.85	9.81	6	13,744	0.04%
2023/11/29	26	9.89	1	9.99	9.86	25	13,876	0.18%
2023/11/28	1.1	9.92	2	9.94	9.95	-0.9	13,877	-0.01%
2023/11/22	0	0.00	5	9.98	9.95	-5	13,791	-0.04%
2023/11/20	6	9.93	0	0.00	9.90	6	13,768	0.04%
2023/11/17	0	0.00	5	10.01	10.00	-5	13,724	-0.04%
2023/11/16	8	9.97	5	10.00	10.00	3	13,676	0.02%
2023/11/15	5	9.86	2	9.91	9.90	3	13,567	0.02%
2023/11/14	1	9.73	9	9.71	9.78	-8	13,492	-0.06%
2023/11/13	6	9.69	30	9.67	9.67	-24	13,561	-0.18%
2023/11/10	18	9.70	1	9.70	9.71	17	13,518	0.13%
2023/11/09	20	9.78	11	9.82	9.74	9	13,439	0.07%
2023/11/08	2	10.08	4	10.05	10.05	-2	13,084	-0.02%
2023/11/07	8	10.20	0	0.00	10.15	8	12,919	0.06%
2023/11/06	0	0.00	1	10.25	10.25	-1	12,908	-0.01%
2023/11/03	3	10.22	10	10.25	10.20	-7	12,833	-0.05%
2023/11/02	14	10.30	1	10.30	10.25	13	12,764	0.10%
2023/11/01	2	10.33	8	10.34	10.30	-6	12,708	-0.05%
2023/10/31	2	10.20	7	10.20	10.15	-5	12,480	-0.04%
2023/10/30	5	10.20	3	10.23	10.25	2	13,061	0.02%
2023/10/27	0	0.00	8	10.14	10.15	-8	12,936	-0.06%
2023/10/26	0	0.00	35	10.10	10.10	-35	12,949	-0.27%
2023/10/25	0	0.00	73	10.25	10.20	-73	12,880	-0.57%
2023/10/24	1	10.15	8	10.20	10.20	-7	12,889	-0.05%
2023/10/20	27	10.13	10	10.08	10.10	17	12,584	0.14%
2023/10/19	14	10.30	51	10.25	10.25	-37	12,414	-0.30%
2023/10/18	24.5	10.15	42	10.13	10.20	-17.5	12,125	-0.14%
2023/10/17	38	10.27	33.5	10.41	10.30	4.5	11,590	0.04%
2023/10/16	105.5	10.41	325	10.44	10.35	-219.5	10,909	-2.01%	大買/大賣/鉅額交易
2023/10/13	22	9.99	128	10.04	10.05	-106	8,899	-1.19%	大賣/鉅額交易
2023/10/12	51	9.57	6	9.57	9.60	45	7,766	0.58%
2023/10/11	3	9.39	0	0.00	9.34	3	7,679	0.04%
2023/10/06	4	9.33	0	0.00	9.38	4	7,797	0.05%
2023/10/05	9	9.32	0	0.00	9.32	9	7,934	0.11%
2023/10/04	2	9.30	0	0.00	9.29	2	7,893	0.03%
2023/10/03	3	9.42	0	0.00	9.39	3	7,908	0.04%
2023/10/02	1	9.39	0	0.00	9.36	1	8,023	0.01%
2023/09/28	2	9.38	10	9.37	9.38	-8	8,154	-0.10%
2023/09/25	0	0.00	10	9.52	9.53	-10	8,399	-0.12%
2023/09/22	0.1	9.50	0	0.00	9.47	0.1	8,429	0.00%
2023/09/21	3.5	9.55	0	0.00	9.47	3.5	8,459	0.04%
2023/09/20	1	9.64	0	0.00	9.63	1	8,407	0.01%
2023/09/19	0.5	9.70	2	9.72	9.71	-1.5	8,451	-0.02%
2023/09/15	3	9.80	6	9.80	9.73	-3	8,498	-0.04%
2023/09/14	0	0.00	1	9.81	9.78	-1	8,353	-0.01%
2023/09/13	1	9.70	20	9.70	9.70	-19	8,177	-0.23%
2023/09/12	0	0.00	6	9.61	9.52	-6	8,094	-0.07%
2023/09/11	2	9.44	0	0.00	9.43	2	8,083	0.02%
2023/09/08	11	9.47	0	0.00	9.49	11	8,188	0.13%
2023/09/07	21.1	9.48	0	0.00	9.46	21.1	8,270	0.26%
2023/09/06	0.2	9.59	11	9.58	9.54	-10.8	8,304	-0.13%
2023/09/05	20	9.65	10	9.74	9.63	10	8,355	0.12%
2023/09/04	0	9.69	30	9.65	9.69	-30	8,381	-0.36%
2023/09/01	6	9.56	0	0.00	9.54	6	8,294	0.07%
2023/08/31	0	0.00	2	9.46	9.44	-2	8,428	-0.02%
2023/08/30	10	9.38	5	9.36	9.40	5	8,685	0.06%
2023/08/28	0	9.34	3	9.37	9.33	-3	8,836	-0.03%
2023/08/25	0	0.00	2	9.33	9.28	-2	8,964	-0.02%
2023/08/24	0.1	9.22	9	9.29	9.27	-9	8,986	-0.10%
2023/08/23	16	9.20	0	0.00	9.20	16	9,099	0.18%
2023/08/22	0	0.00	20	9.22	9.23	-20	9,206	-0.22%
2023/08/21	1	9.20	0	0.00	9.22	1	9,238	0.01%
2023/08/18	0	9.32	20	9.27	9.28	-20	9,248	-0.22%
2023/08/17	14	9.13	0.1	9.15	9.19	13.9	9,257	0.15%
2023/08/16	22.3	9.19	4	9.20	9.21	18.3	9,236	0.20%
2023/08/15	23	9.29	5	9.28	9.28	18	9,263	0.19%
2023/08/14	43.1	9.33	0	0.00	9.32	43.1	9,317	0.46%
2023/08/11	0	0.00	7	9.45	9.45	-7	9,322	-0.08%
2023/08/10	9	9.47	0	0.00	9.41	9	9,367	0.10%
2023/08/09	1	9.56	0	0.00	9.52	1	9,429	0.01%
2023/08/08	0.1	9.56	1	9.56	9.56	-1	9,534	-0.01%
2023/08/07	15	9.69	5	9.65	9.65	10	9,614	0.10%
2023/08/04	23	9.53	6	9.55	9.74	17	9,544	0.18%
2023/08/02	10	9.67	7	9.68	9.66	3	9,483	0.03%
2023/08/01	1	9.44	25	9.41	9.42	-24	8,810	-0.27%
2023/07/31	21	9.42	7.1	9.44	9.39	14	8,821	0.16%
2023/07/28	25.1	9.38	7	9.45	9.38	18.1	8,745	0.21%
2023/07/27	53	9.40	13	9.44	9.49	40	8,795	0.45%
2023/07/26	36	9.24	0	0.00	9.26	36	8,797	0.41%
2023/07/25	17	9.22	0	0.00	9.25	17	8,820	0.19%
2023/07/24	10.1	9.27	2	9.28	9.26	8.1	8,737	0.09%
2023/07/21	1.9	9.39	12	9.39	9.39	-10.1	8,746	-0.12%
2023/07/20	5	9.34	0	0.00	9.36	5	9,091	0.05%
2023/07/19	9	9.37	10	9.36	9.31	-1	9,117	-0.01%
2023/07/18	0	0.00	7	9.43	9.39	-7	9,154	-0.08%
2023/07/17	22	9.33	11	9.31	9.39	11	9,290	0.12%
2023/07/14	3.1	9.36	11	9.38	9.35	-7.9	9,272	-0.09%
2023/07/13	21.1	9.37	0	0.00	9.35	21.1	9,296	0.23%
2023/07/12	9.2	9.47	90	9.45	9.45	-80.9	9,254	-0.87%
2023/07/11	17	9.56	0	0.00	9.55	17	9,268	0.18%
2023/07/10	6	9.56	4	9.54	9.57	2	9,706	0.02%
2023/07/07	46.2	9.51	0	0.00	9.52	46.2	9,770	0.47%
2023/07/06	45.1	9.61	0	0.00	9.62	45.1	9,764	0.46%
2023/07/05	7	9.71	2	9.72	9.68	5	9,678	0.05%
2023/07/04	7	9.73	0	0.00	9.73	7	9,583	0.07%
2023/07/03	1	9.80	10	9.81	9.79	-9	9,477	-0.10%
2023/06/30	16	9.79	22	9.75	9.80	-6	9,432	-0.06%
2023/06/29	3	9.76	4	9.78	9.76	-1	9,437	-0.01%
2023/06/28	0	0.00	27	9.78	9.76	-27	9,388	-0.29%
2023/06/27	12.2	9.79	119	9.80	9.78	-106.9	9,351	-1.14%	大賣/鉅額交易
2023/06/26	12	9.88	15	9.87	9.86	-3	9,304	-0.03%
2023/06/21	10	9.86	304	9.88	9.88	-294	9,320	-3.15%	大賣/鉅額交易
2023/06/20	0	0.00	3	9.87	9.87	-3	9,288	-0.03%
2023/06/19	21	9.87	0	0.00	9.87	21	9,301	0.23%
2023/06/16	0	0.00	10	9.90	9.84	-10	9,321	-0.11%
2023/06/15	22	9.83	15	9.84	9.82	7	9,265	0.08%
2023/06/14	20	9.83	30	9.83	9.83	-10	9,287	-0.11%
2023/06/13	7.1	9.86	20	9.86	9.86	-12.9	9,379	-0.14%
2023/06/12	15.1	9.90	21	9.93	9.89	-5.9	9,492	-0.06%
2023/06/09	1	9.93	0	0.00	9.94	1	9,570	0.01%
2023/06/08	0	0.00	219	10.00	9.98	-219	9,635	-2.27%	大賣/鉅額交易
2023/06/07	2	9.99	0	0.00	9.99	2	9,656	0.02%
2023/06/06	44	10.04	515	10.00	9.98	-471	9,649	-4.88%	大賣/鉅額交易
2023/06/05	32	9.88	17	9.97	10.00	15	9,478	0.16%
2023/06/02	0	0.00	1	9.79	9.78	-1	9,215	-0.01%
2023/06/01	20	9.82	0	0.00	9.78	20	9,256	0.22%
2023/05/31	5	9.76	0	0.00	9.80	5	9,256	0.05%
2023/05/30	6.1	9.72	3	9.74	9.70	3.1	9,138	0.03%
2023/05/29	527.1	9.74	412	9.73	9.72	115.1	9,163	1.26%	大買/大賣/鉅額交易
2023/05/26	307	9.78	176	9.77	9.75	131	9,068	1.44%	大買/大賣/鉅額交易
2023/05/25	506	9.87	2	9.86	9.86	504	9,033	5.58%	大買/鉅額交易
2023/05/24	8	9.89	2	9.90	9.91	6	9,089	0.07%
2023/05/23	24	9.85	0	0.00	9.85	24	9,124	0.26%
2023/05/22	8	9.77	0	0.00	9.77	8	9,250	0.09%
2023/05/19	46.3	9.79	0	0.00	9.77	46.3	9,235	0.50%
2023/05/18	60	9.87	10	9.86	9.84	50	9,154	0.55%
2023/05/17	12	9.87	12	9.87	9.88	0	9,108	0.00%
2023/05/16	9	9.86	10	9.86	9.87	-1	9,096	-0.01%
2023/05/15	5	9.83	10	9.84	9.81	-5	9,072	-0.06%
2023/05/12	83.2	9.77	0	0.00	9.71	83.2	9,009	0.92%
2023/05/11	83.2	9.77	0	0.00	9.75	83.2	8,916	0.93%
2023/05/10	14.1	9.85	0	0.00	9.88	14.1	8,831	0.16%
2023/05/09	43.3	9.89	0	0.00	9.86	43.3	8,853	0.49%
2023/05/08	48	9.99	20	9.96	9.95	28	8,755	0.32%
2023/05/05	10	10.01	10	10.05	10.00	0	8,697	0.00%
2023/05/03	30	10.00	29	10.00	10.00	1	8,758	0.01%
2023/05/02	26	10.00	1	10.05	10.05	25	8,741	0.29%
2023/04/28	0	0.00	10	10.10	10.10	-10	8,671	-0.12%
2023/04/27	3	10.10	0	0.00	10.10	3	8,624	0.03%
2023/04/26	25	10.07	0	0.00	10.20	25	8,629	0.29%
2023/04/25	42	10.25	1	10.20	10.10	41	8,559	0.48%
2023/04/24	40	10.16	17	10.19	10.20	23	8,208	0.28%
2023/04/21	120.5	10.23	5	10.15	10.15	115.5	8,176	1.41%	大買/鉅額交易
2023/04/20	3	10.25	32	10.22	10.20	-29	8,111	-0.36%
2023/04/19	35	10.13	8	10.15	10.10	27	7,895	0.34%
2023/04/18	0	0.00	21	10.15	10.10	-21	7,810	-0.27%
2023/04/17	9	10.11	10	10.10	10.10	-1	7,763	-0.01%
2023/04/14	11	10.15	24	10.13	10.15	-13	7,671	-0.17%
2023/04/13	1	10.20	13	10.14	10.15	-12	7,538	-0.16%
2023/04/12	0	10.05	0	0.00	10.05	0	7,072	0.00%
2023/04/11	0	0.00	6	9.99	9.98	-6	6,977	-0.09%
2023/04/10	4	9.90	0	0.00	9.92	4	6,885	0.06%
2023/04/06	5	9.87	2	9.88	9.86	3	6,907	0.04%
2023/03/31	10	9.87	0	0.00	9.85	10	6,890	0.15%
2023/03/30	4.2	9.89	0	0.00	9.87	4.2	6,899	0.06%
2023/03/29	2.1	9.93	0	0.00	9.91	2.1	6,878	0.03%
2023/03/28	2.2	9.92	50	9.91	9.93	-47.8	6,987	-0.68%
2023/03/27	9.1	9.93	1	9.93	9.92	8.1	7,036	0.11%
2023/03/24	12	9.98	4	9.99	9.97	8	7,059	0.11%
2023/03/23	22	9.97	11	9.98	9.98	11	7,094	0.16%
2023/03/22	0.1	9.97	3	9.99	9.99	-2.9	7,123	-0.04%
2023/03/21	0.1	9.98	2	10.05	9.99	-1.9	7,163	-0.03%
2023/03/20	5	10.00	3.1	10.00	10.00	2	7,139	0.03%
2023/03/17	4.2	9.81	0	0.00	9.88	4.2	7,217	0.06%
2023/03/16	27.1	9.78	0	0.00	9.71	27.1	7,200	0.38%
2023/03/15	21.2	9.94	2	9.91	9.91	19.2	7,082	0.27%
2023/03/14	17.6	9.99	0	0.00	9.98	17.6	6,966	0.25%
2023/03/13	1.1	10.00	0	0.00	10.10	1.1	6,910	0.02%
2023/03/09	7.2	10.30	3.1	10.38	10.25	4.1	7,054	0.06%
2023/03/08	10	10.35	1	10.35	10.35	9	7,674	0.12%
2023/03/07	17	10.37	33	10.35	10.40	-16	7,896	-0.20%
2023/03/06	2	10.40	0	0.00	10.35	2	7,903	0.03%
2023/03/03	2	10.18	0	0.00	10.20	2	7,841	0.03%
2023/03/01	1.1	10.15	0	0.00	10.10	1.1	7,802	0.01%
2023/02/23	33	10.40	0	0.00	10.40	33	7,676	0.43%
2023/02/22	3.3	10.30	3	10.30	10.30	0.3	7,618	0.00%
2023/02/21	5	10.35	8	10.39	10.35	-3	7,590	-0.04%
2023/02/20	5.1	10.45	4	10.40	10.45	1.1	7,597	0.01%
2023/02/17	0	0.00	3	10.27	10.30	-3	7,480	-0.04%
2023/02/16	12	10.20	0	0.00	10.20	12	7,475	0.16%
2023/02/15	0	0.00	17	10.20	10.15	-17	7,549	-0.23%
2023/02/14	0.1	10.20	0	0.00	10.20	0.1	7,551	0.00%
2023/02/13	0	10.15	0	0.00	10.15	0	7,586	0.00%
2023/02/10	1	10.05	2	10.20	10.10	-1	7,591	-0.01%
2023/02/08	0	0.00	2	10.35	10.35	-2	7,533	-0.03%
2023/02/07	11	10.32	18	10.30	10.35	-7	7,477	-0.09%
2023/02/06	1.1	10.30	1	10.30	10.25	0.1	7,423	0.00%
2023/02/03	6	10.22	1	10.20	10.25	5	7,433	0.07%
2023/02/02	2	10.25	0	0.00	10.25	2	7,405	0.03%
2023/02/01	0.1	10.20	0.1	10.20	10.20	0	7,353	0.00%
2023/01/31	0	0.00	2	10.15	10.10	-2	7,305	-0.03%
2023/01/30	3	10.00	10	10.05	10.05	-7	7,209	-0.10%
2023/01/17	0	9.94	0	0.00	9.94	0	7,126	0.00%
2023/01/16	0.1	9.91	0	0.00	9.91	0.1	7,146	0.00%
2023/01/13	5	9.95	0	0.00	9.92	5	7,140	0.07%
2023/01/12	2	9.99	0	0.00	9.96	2	7,156	0.03%
2023/01/10	4	10.09	3	10.07	10.10	1	7,213	0.01%
2023/01/09	0.1	9.95	2	10.00	10.00	-2	7,196	-0.03%
2023/01/06	0	0.00	20	9.96	9.93	-20	7,196	-0.28%
2023/01/04	0	0.00	2	9.95	9.93	-2	7,347	-0.03%
2023/01/03	0.1	9.91	9	9.91	9.90	-9	7,402	-0.12%
2022/12/30	2	9.88	2	9.88	9.88	0	7,422	0.00%
2022/12/29	3	9.87	0	0.00	9.87	3	7,436	0.04%
2022/12/28	11	9.96	1	10.00	9.90	10	7,457	0.13%
2022/12/27	1	10.05	4	10.03	10.00	-3	7,475	-0.04%
2022/12/26	10	9.98	5	10.05	10.00	5	7,463	0.07%
2022/12/23	0.1	9.94	21	9.89	9.86	-20.9	7,460	-0.28%
2022/12/22	10	9.82	19	9.94	9.96	-9	7,528	-0.12%
2022/12/21	14	9.74	3	9.86	9.72	11	7,623	0.14%
2022/12/20	4.1	9.75	0	0.00	9.73	4.1	7,659	0.05%
2022/12/19	1	9.97	3	9.98	9.96	-2	7,717	-0.03%
2022/12/16	2	9.98	0	0.00	10.00	2	7,685	0.03%
2022/12/15	0	0.00	5	10.15	10.10	-5	7,699	-0.06%
2022/12/14	3	10.05	1.1	10.05	10.05	1.9	7,702	0.02%
2022/12/13	10.1	10.00	3	10.03	10.00	7.1	7,665	0.09%
2022/12/12	0	0.00	3	10.05	10.00	-3	7,622	-0.04%
2022/12/09	0	10.10	0	0.00	10.10	0	7,653	0.00%
2022/12/08	7	10.00	1	9.98	9.99	6	7,581	0.08%
2022/12/07	8	10.04	0	0.00	10.05	8	7,571	0.11%
2022/12/06	1	10.10	7	10.15	10.10	-6	7,540	-0.08%
2022/12/05	9	10.28	4	10.28	10.25	5	7,512	0.07%
2022/12/02	10	10.25	0.4	10.30	10.25	9.6	7,473	0.13%
2022/12/01	4	10.24	7	10.50	10.15	-3	7,517	-0.04%
2022/11/30	29	10.62	27	10.51	10.40	2	7,233	0.03%
2022/11/29	7	10.02	46	10.13	10.25	-39	6,565	-0.59%
2022/11/28	1	9.90	2	9.90	9.97	-1	6,450	-0.02%
2022/11/24	5	9.89	3	9.87	9.89	2	6,604	0.03%
2022/11/22	0	0.00	2.2	9.77	9.82	-2.2	6,898	-0.03%
2022/11/21	0	0.00	1	9.75	9.75	-1	7,213	-0.01%
2022/11/18	6.8	9.86	5	9.78	9.78	1.8	9,036	0.02%
2022/11/17	0	0.00	0.2	9.88	9.86	-0.2	9,879	0.00%
2022/11/16	4	9.74	3	9.80	9.72	1	9,860	0.01%
2022/11/15	0.2	9.84	0	0.00	9.89	0.2	9,816	0.00%
2022/11/14	1	9.75	2	9.78	9.80	-1	9,802	-0.01%
2022/11/11	1	9.72	1	9.90	9.70	0	9,807	0.00%
2022/11/10	0	0.00	3	9.74	9.75	-3	9,932	-0.03%
2022/11/09	3	9.68	1	9.74	9.72	2	9,980	0.02%
2022/11/08	0	0.00	7	9.58	9.64	-7	9,939	-0.07%
2022/11/07	0	0.00	3	9.63	9.64	-3	9,933	-0.03%
2022/11/03	0	0.00	5	9.50	9.50	-5	10,045	-0.05%
2022/11/02	10	9.53	0	0.00	9.57	10	10,089	0.10%
2022/11/01	7	9.52	8	9.53	9.52	-1	10,087	-0.01%
2022/10/31	0	0.00	39	9.37	9.39	-39	10,107	-0.39%
2022/10/28	0	0.00	10	9.45	9.27	-10	10,208	-0.10%
2022/10/27	10	9.38	13	9.38	9.45	-3	10,323	-0.03%
2022/10/26	4	9.28	0	9.31	9.30	4	10,332	0.04%
2022/10/24	10	9.29	18	9.28	9.26	-8	10,475	-0.08%
2022/10/21	6	9.23	0	0.00	9.20	6	10,512	0.06%
2022/10/20	0	0.00	4	9.13	9.15	-4	10,592	-0.04%
2022/10/19	14	9.23	3	9.37	9.19	11	10,611	0.10%
2022/10/18	0	9.26	3	9.26	9.28	-3	10,650	-0.03%
2022/10/17	6	9.06	1	9.12	9.13	5	10,750	0.05%
2022/10/14	6	9.23	66	9.22	9.16	-60	10,749	-0.56%
2022/10/13	14.1	9.04	580	9.10	9.03	-565.9	10,789	-5.25%	大賣/鉅額交易
2022/10/12	1	9.20	0	0.00	9.25	1	10,850	0.01%
2022/10/11	2	9.30	29	9.36	9.30	-27	10,897	-0.25%
2022/10/07	0	0.00	6	9.66	9.63	-6	10,897	-0.06%
2022/10/06	18	9.59	0	0.00	9.58	18	11,005	0.16%
2022/10/05	6	9.70	5	9.74	9.68	1	11,108	0.01%
2022/10/04	0	0.00	3	9.71	9.71	-3	11,268	-0.03%
2022/10/03	2	9.55	20.1	9.54	9.54	-18.1	11,292	-0.16%
2022/09/30	2	9.36	31	9.42	9.51	-29	11,360	-0.26%
2022/09/29	2	9.32	22	9.45	9.45	-20	11,389	-0.18%
2022/09/28	1	9.20	0	0.00	9.10	1	11,416	0.01%
2022/09/27	12	9.40	0	0.00	9.40	12	11,404	0.11%
2022/09/26	13	9.51	0	0.00	9.41	13	11,482	0.11%
2022/09/23	5	9.93	5	9.83	9.85	0	11,621	0.00%
2022/09/22	1	9.92	12	9.88	9.87	-11	11,850	-0.09%
2022/09/21	14	9.98	0	0.00	9.97	14	11,881	0.12%
2022/09/20	13	10.05	0	0.00	10.05	13	11,886	0.11%
2022/09/19	9	10.02	0	0.00	10.00	9	12,061	0.07%
2022/09/15	0	0.00	2	10.10	10.10	-2	12,578	-0.02%
2022/09/14	11	10.05	16	10.05	10.05	-5	12,823	-0.04%
2022/09/13	9	10.17	0	0.00	10.15	9	12,975	0.07%
2022/09/12	2	10.15	0	0.00	10.15	2	13,295	0.02%
2022/09/08	2	10.10	55	10.05	10.15	-53	13,427	-0.39%
2022/09/07	2	9.98	82	9.99	9.96	-80	13,526	-0.59%
2022/09/06	1	10.15	3.1	10.12	10.00	-2.1	13,541	-0.02%
2022/09/05	5	10.10	12	10.08	10.05	-7	13,649	-0.05%
2022/09/02	201	10.10	0	0.00	10.10	201	13,751	1.46%	大買/鉅額交易
2022/09/01	7	10.29	18	10.29	10.25	-11	13,689	-0.08%
2022/08/31	1	10.25	4	10.30	10.25	-3	13,681	-0.02%
2022/08/30	11	10.31	1	10.25	10.35	10	13,560	0.07%
2022/08/29	14	10.31	0	0.00	10.35	14	13,427	0.10%
2022/08/26	201.1	10.65	3	10.65	10.60	198.1	13,328	1.49%	大買/鉅額交易
2022/08/25	88	10.74	10	10.81	10.70	78	13,092	0.60%
2022/08/24	7	10.86	467	11.08	11.10	-460	11,384	-4.04%	大賣/鉅額交易
2022/08/23	10	10.10	0	0.00	10.10	10	10,588	0.09%
2022/08/22	4	10.15	2	10.15	10.15	2	10,674	0.02%
2022/08/19	24	10.22	12	10.25	10.25	12	10,711	0.11%
2022/08/18	1	10.30	2	10.35	10.25	-1	10,717	-0.01%
2022/08/17	78	10.42	11	10.40	10.40	67	10,713	0.63%
2022/08/16	5	10.23	5	10.25	10.20	0	10,592	0.00%
2022/08/15	10	10.26	2	10.25	10.25	8	10,608	0.08%
2022/08/12	0	0.00	2	10.25	10.25	-2	10,655	-0.02%
2022/08/11	0	0.00	3.1	10.27	10.25	-3.1	10,742	-0.03%
2022/08/10	0	0.00	5	10.10	10.15	-5	10,846	-0.05%
2022/08/09	3.1	10.00	4	10.04	10.10	-1	10,909	-0.01%
2022/08/08	4	10.00	8	10.05	10.10	-4	10,975	-0.04%
2022/08/05	12	10.02	5	10.06	10.05	7	11,089	0.06%
2022/08/04	12	9.88	13	9.94	9.94	-1	11,404	-0.01%
2022/08/03	9	10.02	0	0.00	10.00	9	11,447	0.08%
2022/08/01	0	0.00	9	10.30	10.35	-9	12,219	-0.07%
2022/07/29	4	10.20	5	10.15	10.20	-1	12,320	-0.01%
2022/07/27	0	0.00	1.1	10.05	10.00	-1.1	12,369	-0.01%
2022/07/26	200	10.10	4	10.15	10.15	196	12,377	1.58%	大買/鉅額交易
2022/07/25	201	10.20	3	10.15	10.20	198	12,486	1.59%	大買/鉅額交易
2022/07/22	2	10.00	3	10.00	10.00	-1	12,549	-0.01%
2022/07/21	0	0.00	104	10.05	10.10	-104	12,831	-0.81%	大賣/鉅額交易
2022/07/20	2	10.05	0	0.00	10.05	2	13,026	0.02%
2022/07/19	6	10.06	13	10.03	10.10	-7	13,239	-0.05%
2022/07/18	0.1	9.65	7	9.76	9.95	-7	13,297	-0.05%
2022/07/15	5	9.48	0	0.00	9.54	5	14,084	0.04%
2022/07/14	102	9.52	14	9.37	9.60	88	14,237	0.62%	大買/
2022/07/13	2	9.30	7	9.28	9.31	-5	14,311	-0.03%
2022/07/12	8.1	8.99	0	0.00	9.00	8.1	14,815	0.05%
2022/07/11	3	9.19	0	0.00	9.18	3	15,118	0.02%
2022/07/08	2	9.32	0	0.00	9.31	2	15,512	0.01%
2022/07/07	5	9.31	10	9.30	9.33	-5	16,064	-0.03%
2022/07/06	2.5	9.36	5	9.29	9.25	-2.5	16,577	-0.02%
2022/07/05	0.5	9.40	0.7	9.43	9.47	-0.2	18,025	0.00%
2022/07/04	5	9.19	11	9.10	9.13	-6	21,274	-0.03%
2022/07/01	10.2	9.36	200	9.25	9.08	-189.8	25,119	-0.76%	大賣/鉅額交易
2022/06/30	27	9.62	13	9.64	9.60	14	33,400	0.04%
2022/06/29	11	9.96	5	9.94	9.95	6	36,234	0.02%
2022/06/28	31	10.00	7	9.99	10.05	24	36,226	0.07%
2022/06/27	71	10.04	1	10.00	10.00	70	36,209	0.19%
2022/06/24	104	10.10	0	0.00	10.05	104	36,091	0.29%	大買/鉅額交易
2022/06/23	6	9.96	0	0.00	10.00	6	35,920	0.02%
2022/06/22	26	10.16	2	10.15	10.15	24	35,697	0.07%
2022/06/21	8	10.41	2	10.55	10.50	6	35,509	0.02%
2022/06/20	32	10.59	0	0.00	10.45	32	35,459	0.09%
2022/06/17	5	10.98	13	11.09	10.90	-8	35,335	-0.02%
2022/06/16	2	11.25	50	11.20	11.05	-48	35,304	-0.14%
2022/06/15	11	11.01	1	11.10	11.10	10	35,321	0.03%
2022/06/14	6	10.98	1	10.95	11.05	5	35,358	0.01%
2022/06/13	13	11.10	0	0.00	11.05	13	35,334	0.04%
2022/06/09	2	11.20	4	11.25	11.25	-2	35,301	-0.01%
2022/06/08	0	0.00	10	11.20	11.20	-10	35,269	-0.03%
2022/06/07	5	11.20	2	11.25	11.20	3	35,321	0.01%
2022/06/06	0.8	11.20	3	11.20	11.20	-2.2	35,401	-0.01%
2022/06/01	20	11.18	0	0.00	11.10	20	35,863	0.06%
2022/05/31	0	0.00	1	11.15	11.15	-1	35,963	0.00%
2022/05/30	6	11.18	1	11.15	11.15	5	36,459	0.01%
2022/05/27	1	11.05	0.1	11.05	11.05	0.9	36,718	0.00%
2022/05/26	3	11.05	9	11.03	10.95	-6	36,846	-0.02%
2022/05/25	5	11.00	2	11.05	11.00	3	36,951	0.01%
2022/05/24	5	10.96	5	11.03	10.95	0	37,303	0.00%
2022/05/23	3	11.00	0	0.00	11.05	3	37,329	0.01%
2022/05/20	2	10.95	0	0.00	10.95	2	37,505	0.01%
2022/05/19	12	10.93	0	10.90	10.95	12	37,508	0.03%
2022/05/18	30	11.00	3	11.12	11.10	27	37,481	0.07%
2022/05/17	0	10.85	5	10.70	10.85	-5	37,413	-0.01%
2022/05/16	6	10.70	0	10.70	10.70	6	37,443	0.02%
2022/05/13	19	10.72	2	10.70	10.70	17	37,524	0.05%
2022/05/12	15.2	10.66	3.5	10.76	10.55	11.7	37,684	0.03%
2022/05/11	12.3	11.08	1.2	11.14	11.00	11.1	37,397	0.03%
2022/05/10	7.3	10.81	121	10.75	11.00	-113.8	37,321	-0.30%	大賣/鉅額交易
2022/05/09	131	11.21	82	11.39	11.05	49	37,168	0.13%	大買/
2022/05/06	3	11.65	5	11.70	11.65	-2	36,654	-0.01%
2022/05/05	12	11.85	3.1	11.85	11.80	8.9	36,740	0.02%
2022/05/04	15	11.82	3	11.85	11.75	12	36,829	0.03%
2022/05/03	7	11.70	0	0.00	11.75	7	37,122	0.02%
2022/04/29	412	11.80	1	11.80	11.80	411	37,366	1.10%	大買/鉅額交易
2022/04/28	18	11.79	7	11.79	11.80	11	37,477	0.03%
2022/04/27	9	11.70	0	0.00	11.65	9	37,496	0.02%
2022/04/26	5	11.98	4	12.03	11.90	1	37,380	0.00%
2022/04/25	12	11.96	6	11.95	11.95	6	37,312	0.02%
2022/04/22	7.4	12.20	0.3	12.25	12.20	7.1	37,140	0.02%
2022/04/21	22.1	12.44	17	12.58	12.40	5.1	37,095	0.01%
2022/04/20	5	12.09	1.9	12.12	12.10	3.1	36,661	0.01%
2022/04/19	2.1	12.08	4.1	12.10	12.05	-2	36,700	-0.01%
2022/04/18	19	12.01	12	12.01	11.95	7	36,663	0.02%
2022/04/15	12.1	12.25	16	12.37	12.20	-3.9	36,204	-0.01%
2022/04/14	32	12.60	34	12.37	12.35	-2	36,434	-0.01%
2022/04/13	27	12.65	22.5	12.59	12.65	4.5	36,072	0.01%
2022/04/12	20	12.44	17.8	12.44	12.40	2.2	35,556	0.01%
2022/04/11	33.1	12.87	62.9	12.73	12.60	-29.8	35,165	-0.08%
2022/04/08	84	13.18	105	13.32	13.05	-21	33,990	-0.06%	大賣/
2022/04/07	314	13.40	247	13.20	13.05	67	31,736	0.21%	大買/大賣/
2022/04/06	321.3	13.77	341.2	13.93	13.95	-19.9	28,152	-0.07%	大買/大賣/
2022/04/01	138.1	13.16	152.1	13.05	13.35	-14	19,894	-0.07%	大買/大賣/
2022/03/31	4	12.15	0	0.00	12.15	4	16,983	0.02%
2022/03/30	3	12.13	2	12.15	12.15	1	17,314	0.01%
2022/03/29	0	0.00	1	12.10	12.10	-1	17,363	-0.01%
2022/03/28	62	12.05	2	12.10	12.15	60	17,381	0.35%
2022/03/25	10	12.10	1.7	12.18	12.10	8.3	17,342	0.05%
2022/03/24	45.2	12.11	5	12.19	12.20	40.2	17,335	0.23%
2022/03/23	0	12.30	27	12.30	12.25	-27	17,355	-0.16%
2022/03/22	1.3	12.18	6	12.21	12.25	-4.8	17,671	-0.03%
2022/03/21	4	12.15	3	12.17	12.15	1	17,629	0.01%
2022/03/18	20	12.00	3	12.05	12.00	17	17,744	0.10%
2022/03/17	20	11.95	1	12.00	12.00	19	17,850	0.11%
2022/03/16	0	0.00	4	11.90	11.85	-4	18,162	-0.02%
2022/03/15	2	11.95	15	11.90	11.85	-13	18,275	-0.07%
2022/03/14	0	0.00	11	12.00	12.00	-11	18,292	-0.06%
2022/03/11	7	11.93	13	11.93	11.90	-6	18,455	-0.03%
2022/03/10	9.1	12.01	4	12.03	12.00	5.1	18,545	0.03%
2022/03/09	1.5	11.90	2	11.90	11.90	-0.5	18,671	0.00%
2022/03/08	12.3	11.89	3.1	11.82	11.75	9.2	18,824	0.05%
2022/03/07	26	11.98	26	11.99	12.00	0	18,749	0.00%
2022/03/04	40	12.29	1	12.35	12.25	39	18,841	0.21%
2022/03/03	29	12.46	58	12.50	12.50	-29	19,070	-0.15%
2022/03/02	9	12.32	25.5	12.39	12.45	-16.5	19,204	-0.09%
2022/03/01	2	12.20	7.1	12.18	12.15	-5.1	19,341	-0.03%
2022/02/25	18.1	12.00	0	0.00	11.95	18.1	20,449	0.09%
2022/02/24	22.1	12.02	16.5	12.07	11.95	5.6	20,743	0.03%
2022/02/23	12	12.20	0	0.00	12.20	12	20,664	0.06%
2022/02/22	5	12.16	2	12.15	12.15	3	21,260	0.01%
2022/02/21	0.2	12.35	10	12.30	12.35	-9.8	21,768	-0.05%
2022/02/18	3	12.30	25	12.30	12.35	-22	21,917	-0.10%
2022/02/17	3	12.30	14	12.30	12.30	-11	22,223	-0.05%
2022/02/16	5.5	12.31	0	0.00	12.30	5.5	22,519	0.02%
2022/02/15	3	12.28	0	12.40	12.25	3	22,942	0.01%
2022/02/14	6	12.36	51	12.40	12.35	-45	23,948	-0.19%
2022/02/11	3	12.58	12.3	12.55	12.60	-9.3	26,198	-0.04%
2022/02/10	2	12.60	20	12.60	12.60	-18	26,388	-0.07%
2022/02/09	2.5	12.56	0.2	12.65	12.65	2.3	26,785	0.01%
2022/02/08	5	12.59	3	12.58	12.60	2	26,801	0.01%
2022/02/07	9	12.48	13	12.41	12.55	-4	27,010	-0.01%
2022/01/26	19	12.13	0	0.00	12.10	19	27,054	0.07%
2022/01/25	25	12.10	215	12.13	12.05	-190	27,135	-0.70%	大賣/鉅額交易
2022/01/24	14	12.35	7	12.36	12.35	7	26,958	0.03%
2022/01/21	19.1	12.62	0	0.00	12.55	19.1	26,754	0.07%
2022/01/20	1	12.90	1	12.95	12.90	0	26,665	0.00%
2022/01/19	52	12.85	6	12.90	12.80	46	26,597	0.17%
2022/01/18	10	13.00	22	12.98	12.85	-12	26,460	-0.05%
2022/01/17	0	0.00	7	12.89	12.95	-7	26,407	-0.03%
2022/01/14	7	12.80	2	12.80	12.80	5	26,488	0.02%
2022/01/13	224	12.95	16.5	12.91	12.95	207.5	26,401	0.79%	大買/鉅額交易
2022/01/12	0	0.00	20	12.75	12.85	-20	26,115	-0.08%
2022/01/11	13.5	12.65	10	12.65	12.65	3.5	26,206	0.01%
2022/01/10	16.1	12.69	9	12.74	12.75	7.1	26,883	0.03%
2022/01/07	46	12.85	52.4	13.04	12.75	-6.4	26,887	-0.02%
2022/01/06	5	12.70	0	0.00	12.75	5	26,450	0.02%
2022/01/05	3	12.80	3	12.85	12.75	0	26,672	0.00%
2022/01/04	1	12.80	195.5	12.80	12.80	-194.5	26,803	-0.73%	大賣/鉅額交易
2022/01/03	7.1	13.01	36	13.05	12.95	-28.9	26,778	-0.11%
2021/12/30	45.1	13.18	35.1	13.15	13.15	10	26,561	0.04%
2021/12/29	0.1	12.75	18.3	12.83	12.85	-18.3	25,668	-0.07%
2021/12/28	18.1	12.61	32.2	12.66	12.70	-14.1	25,699	-0.05%
2021/12/24	27	12.45	54.1	12.52	12.45	-27.2	26,246	-0.10%
2021/12/23	1	12.55	2	12.60	12.55	-1	26,443	0.00%
2021/12/22	0	12.55	0	0.00	12.50	0	27,376	0.00%
2021/12/21	2.5	12.50	0	0.00	12.50	2.5	28,001	0.01%
2021/12/20	1	12.45	0	0.00	12.45	1	29,617	0.00%
2021/12/17	57	12.53	20	12.55	12.45	37	29,775	0.12%
2021/12/16	252	12.56	15	12.63	12.65	237	29,850	0.79%	大買/鉅額交易
2021/12/15	3	12.30	112	12.30	12.30	-109	29,706	-0.37%	大賣/鉅額交易
2021/12/14	2	12.40	0	0.00	12.25	2	30,065	0.01%
2021/12/13	47.1	12.44	156	12.40	12.40	-108.9	30,375	-0.36%	大賣/鉅額交易
2021/12/10	30	12.51	8.5	12.52	12.45	21.5	30,353	0.07%
2021/12/09	6.4	12.72	3.6	12.71	12.70	2.8	30,048	0.01%
2021/12/08	151.1	12.70	2	12.70	12.65	149.1	30,221	0.49%	大買/鉅額交易
2021/12/07	56	12.78	94	12.60	12.65	-38	30,320	-0.13%
2021/12/06	2	12.70	111.3	12.60	12.65	-109.3	30,192	-0.36%	大賣/鉅額交易
2021/12/03	0	0.00	7	12.65	12.70	-7	30,222	-0.02%
2021/12/02	6.3	12.62	160	12.56	12.55	-153.7	30,255	-0.51%	大賣/鉅額交易
2021/12/01	211.1	12.73	2	12.65	12.75	209.1	30,440	0.69%	大買/鉅額交易
2021/11/30	4	12.79	166	12.83	12.70	-162	30,396	-0.53%	大賣/鉅額交易
2021/11/29	189	12.85	3	12.85	12.85	186	30,331	0.61%	大買/鉅額交易
2021/11/26	1	13.05	123	13.10	13.10	-122	30,064	-0.41%	大賣/鉅額交易
2021/11/25	65	13.49	147	13.50	13.40	-82	29,549	-0.28%	大賣/
2021/11/24	151	13.55	126	13.55	13.65	25	29,231	0.09%	大買/大賣/
2021/11/23	1	13.30	33	13.33	13.35	-32	28,286	-0.11%
2021/11/22	7	13.34	115	13.25	13.30	-108	27,989	-0.39%	大賣/鉅額交易
2021/11/19	5	13.31	63	13.36	13.25	-58	27,874	-0.21%
2021/11/18	30	12.94	113.5	12.87	13.15	-83.5	27,568	-0.30%	大賣/
2021/11/17	167	13.13	16	13.07	13.10	151	27,110	0.56%	大買/鉅額交易
2021/11/16	17	13.17	9	13.25	13.05	8	27,495	0.03%
2021/11/15	92	13.08	5	13.10	13.05	87	27,843	0.31%
2021/11/12	26	13.08	116	13.06	13.10	-90	28,174	-0.32%	大賣/
2021/11/11	189.5	13.39	206.3	13.33	13.25	-16.8	28,204	-0.06%	大買/大賣/
2021/11/10	107	13.22	45.1	13.32	13.10	61.9	27,698	0.22%	大買/
2021/11/09	11	12.65	5	12.66	12.65	6	25,509	0.02%
2021/11/08	12	12.67	4	12.69	12.65	8	25,404	0.03%
2021/11/05	3	12.47	8	12.43	12.50	-5	25,329	-0.02%
2021/11/04	6	12.53	119.3	12.59	12.40	-113.3	25,625	-0.44%	大賣/鉅額交易
2021/11/03	54	12.45	22.1	12.40	12.40	31.9	26,052	0.12%
2021/11/02	6.6	12.20	25.6	12.16	12.15	-19	26,103	-0.07%
2021/11/01	10	12.18	5	12.25	12.25	5	26,225	0.02%
2021/10/29	51	12.10	4	12.10	12.10	47	26,370	0.18%
2021/10/28	10	12.10	5	12.12	12.20	5	26,456	0.02%
2021/10/27	2.1	12.10	15	12.10	12.15	-12.9	26,651	-0.05%
2021/10/26	2	12.15	13	12.19	12.15	-11	26,817	-0.04%
2021/10/25	7	12.16	1.4	12.21	12.20	5.6	26,961	0.02%
2021/10/22	2.1	12.13	0	0.00	12.15	2.1	27,297	0.01%
2021/10/21	13	12.35	0	0.00	12.35	13	27,363	0.05%
2021/10/20	8	12.48	3	12.35	12.35	5	27,639	0.02%
2021/10/19	21	12.60	13	12.58	12.55	8	28,044	0.03%
2021/10/18	11	12.58	137.1	12.37	12.60	-126.1	28,083	-0.45%	大賣/鉅額交易
2021/10/15	117	12.05	3.2	12.05	12.05	113.8	28,389	0.40%	大買/鉅額交易
2021/10/14	37	11.94	0	0.00	11.95	37	28,772	0.13%
2021/10/13	7	12.01	1	12.20	12.05	6	28,850	0.02%
2021/10/12	15.3	12.13	2	12.13	12.10	13.3	29,111	0.05%
2021/10/08	0	0.00	9	12.25	12.25	-9	29,500	-0.03%
2021/10/07	10	12.35	5	12.39	12.40	5	30,239	0.02%
2021/10/06	0	0.00	3	12.20	12.20	-3	31,386	-0.01%
2021/10/05	81	12.14	6	12.11	12.45	75	31,761	0.24%
2021/10/04	15.1	12.11	2	12.20	12.15	13.1	31,832	0.04%
2021/10/01	20	12.40	23	12.31	12.35	-3	32,110	-0.01%
2021/09/30	37	12.93	84	12.87	12.90	-47	32,939	-0.14%
2021/09/29	43	13.33	32.1	13.28	13.00	11	33,708	0.03%
2021/09/28	16	13.26	10	13.18	13.30	6	34,558	0.02%
2021/09/27	58	13.26	48.1	13.19	13.20	9.9	45,563	0.02%
2021/09/24	42	12.65	20.1	12.63	12.55	21.9	52,443	0.04%
2021/09/23	4	12.50	0	0.00	12.45	4	54,001	0.01%
2021/09/22	66	12.25	13	12.25	12.30	53	55,051	0.10%
2021/09/17	13	12.67	11	12.90	12.60	2	55,419	0.00%
2021/09/16	1	12.95	261	12.87	12.95	-260	55,422	-0.47%	大賣/鉅額交易
2021/09/15	0	0.00	2	12.70	12.65	-2	55,474	0.00%
2021/09/14	3	12.67	4	12.65	12.60	-1	56,504	0.00%
2021/09/13	8	12.80	252	12.76	12.75	-244	57,625	-0.42%	大賣/鉅額交易
2021/09/10	2	12.50	2	12.45	12.50	0	58,214	0.00%
2021/09/09	20	12.20	15	12.22	12.25	5	58,662	0.01%
2021/09/08	7	12.24	5	12.18	12.10	2	59,011	0.00%
2021/09/07	0	0.00	26	12.21	12.35	-26	60,105	-0.04%
2021/09/06	264	12.11	10	12.25	12.10	254	60,313	0.42%	大買/鉅額交易
2021/09/03	6	12.57	36	12.50	12.50	-30	60,414	-0.05%
2021/09/02	42	12.51	5	12.54	12.45	37	61,094	0.06%
2021/09/01	1	12.80	20	12.85	12.80	-19	61,915	-0.03%
2021/08/31	30	12.83	0	0.00	12.90	30	62,423	0.05%
2021/08/30	5	12.90	7	12.94	12.95	-2	63,435	0.00%
2021/08/27	70	12.68	18.5	12.79	12.75	51.5	64,408	0.08%
2021/08/26	21	12.60	7	12.60	12.60	14	66,667	0.02%
2021/08/25	72.5	12.56	2	12.60	12.65	70.5	70,072	0.10%
2021/08/24	7	12.56	28.1	12.58	12.60	-21.1	71,890	-0.03%
2021/08/23	12	12.42	4.1	12.43	12.45	8	72,965	0.01%
2021/08/20	22	12.20	61	12.26	12.10	-39	73,470	-0.05%
2021/08/19	63	12.69	13	12.70	12.45	50	73,477	0.07%
2021/08/18	30	12.75	40	12.94	13.10	-10	73,562	-0.01%
2021/08/17	43	12.76	1	13.20	12.70	42	75,205	0.06%
2021/08/16	77	13.12	15.1	13.42	13.05	61.9	76,159	0.08%
2021/08/13	12.1	13.36	33	13.43	13.35	-20.9	76,656	-0.03%
2021/08/12	3	13.40	0.1	13.35	13.40	3	77,436	0.00%
2021/08/11	10	13.30	17	13.38	13.30	-7	78,818	-0.01%
2021/08/10	8	13.46	17	13.57	13.40	-9	81,004	-0.01%
2021/08/09	28	13.63	35.1	13.57	13.65	-7.1	82,384	-0.01%
2021/08/06	20	13.40	24	13.45	13.35	-4	83,982	0.00%
2021/08/05	5	13.37	3	13.37	13.30	2	86,269	0.00%
2021/08/04	10	13.41	17	13.45	13.50	-7	90,551	-0.01%
2021/08/03	2	13.35	9.1	13.39	13.35	-7.1	93,451	-0.01%
2021/08/02	5	13.37	46.2	13.35	13.45	-41.2	95,605	-0.04%
2021/07/30	8	13.18	0	0.00	13.15	8	99,502	0.01%
2021/07/29	2	13.10	4.2	13.12	13.10	-2.2	101,748	0.00%
2021/07/28	21	12.89	8.1	12.92	12.95	12.9	104,518	0.01%
2021/07/27	14.1	13.09	18	13.10	13.00	-3.9	111,601	0.00%
2021/07/26	21.1	13.24	8	13.43	13.15	13.1	116,955	0.01%
2021/07/23	17	13.22	42	13.30	13.35	-25	120,870	-0.02%
2021/07/22	52	13.00	43	13.07	12.90	9	125,034	0.01%
2021/07/21	98	12.99	137	12.93	12.85	-39	127,074	-0.03%	大賣/
2021/07/20	50	13.28	17	13.27	13.30	33	127,665	0.03%
2021/07/19	5	13.44	29	13.48	13.60	-24	129,987	-0.02%
2021/07/16	65	13.69	67	13.76	13.55	-2	136,561	0.00%
2021/07/15	38	13.43	189.1	13.45	13.70	-151.1	139,434	-0.11%	大賣/鉅額交易
2021/07/14	120	13.29	62	13.26	13.15	58	143,339	0.04%	大買/
2021/07/13	112	13.61	49.5	13.62	13.40	62.5	148,691	0.04%	大買/
2021/07/12	111	14.06	23.1	14.10	13.80	88	151,230	0.06%	大買/
2021/07/09	45.5	13.82	43	13.87	13.85	2.5	156,481	0.00%
2021/07/08	23	13.98	12.1	13.94	13.95	10.9	158,400	0.01%
2021/07/07	88.2	13.87	75	13.92	13.85	13.2	161,341	0.01%
2021/07/06	61	14.30	91	14.39	14.25	-30	164,026	-0.02%
2021/07/05	51	14.49	163.7	14.55	14.35	-112.7	166,066	-0.07%	大賣/鉅額交易
2021/07/02	1,007.1	15.42	821.1	15.16	14.55	186	165,140	0.11%	大買/大賣/鉅額交易
2021/07/01	383.6	14.69	454.1	14.74	15.30	-70.5	155,173	-0.05%	大買/大賣/
2021/06/30	117.5	13.69	76	13.78	13.95	41.5	147,233	0.03%	大買/
2021/06/29	251	13.77	204	13.79	13.50	47	145,717	0.03%	大買/大賣/
2021/06/28	29	13.44	61	13.47	13.65	-32	145,011	-0.02%
2021/06/25	79	13.55	15	13.54	13.55	64	144,718	0.04%
2021/06/24	37.5	13.42	30	13.47	13.55	7.5	145,116	0.01%
2021/06/23	81	13.47	9	13.46	13.40	72	144,797	0.05%
2021/06/22	58	13.34	58	13.39	13.60	0	143,779	0.00%
2021/06/21	26	12.76	47	12.84	12.80	-21	142,781	-0.01%
2021/06/18	68	13.32	40	13.18	13.15	28	142,138	0.02%
2021/06/17	5	13.45	10	13.42	13.45	-5	141,885	0.00%
2021/06/16	44	13.65	57	13.70	13.55	-13	141,898	-0.01%
2021/06/15	27	13.36	29.5	13.30	13.30	-2.5	140,889	0.00%
2021/06/11	7	13.57	13	13.45	13.45	-6	140,783	0.00%
2021/06/10	45	13.34	27	13.44	13.45	18	140,737	0.01%
2021/06/09	49	13.44	41	13.49	13.40	8	140,472	0.01%
2021/06/08	68	13.89	80	13.90	13.80	-12	139,976	-0.01%
2021/06/07	55	14.09	14	13.93	14.05	41	139,939	0.03%
2021/06/04	89	14.12	30	14.14	13.95	59	139,444	0.04%
2021/06/03	154	14.54	172.5	14.49	14.35	-18.5	139,140	-0.01%	大買/大賣/
2021/06/02	259.4	14.15	274.3	14.14	14.25	-14.9	138,396	-0.01%	大買/大賣/
2021/06/01	56	13.48	125	13.46	13.50	-69	135,903	-0.05%	大賣/
2021/05/31	18	13.15	48	13.20	13.05	-30	136,560	-0.02%
2021/05/28	40	12.89	5.2	12.90	12.90	34.8	135,947	0.03%
2021/05/27	23	12.69	40	12.64	12.60	-17	136,190	-0.01%
2021/05/26	44	12.80	20	12.69	12.70	24	136,400	0.02%
2021/05/25	159	12.97	63	13.01	12.85	96	136,150	0.07%	大買/
2021/05/24	74	12.44	89	12.55	12.40	-15	134,742	-0.01%
2021/05/21	7.1	12.21	18.2	12.10	12.20	-11.1	134,667	-0.01%
2021/05/20	36.2	12.08	15	12.14	12.00	21.2	134,241	0.02%
2021/05/19	78.1	12.37	22	12.29	12.35	56.1	133,823	0.04%
2021/05/18	69	12.00	88	11.88	12.35	-19	133,720	-0.01%
2021/05/17	76	11.66	46	11.49	11.35	30	132,863	0.02%
2021/05/14	79	12.66	34	12.74	12.60	45	131,245	0.03%
2021/05/13	201	12.53	158.5	12.60	12.45	42.6	128,998	0.03%	大買/大賣/
2021/05/12	208.3	13.38	238	13.27	13.00	-29.8	126,478	-0.02%	大買/大賣/
2021/05/11	71	14.73	41	14.79	14.20	30	122,107	0.02%
2021/05/10	43.1	14.98	72.2	14.98	15.05	-29.1	119,270	-0.02%
2021/05/07	172.1	14.18	324.8	14.25	14.35	-152.7	117,221	-0.13%	大買/大賣/鉅額交易
2021/05/06	127	15.21	139	15.17	14.95	-12	113,225	-0.01%	大買/大賣/
2021/05/05	331.5	15.30	287.5	15.18	15.10	44	110,948	0.04%	大買/大賣/
2021/05/04	847.3	15.86	344.4	15.73	14.95	502.9	108,350	0.46%	大買/大賣/鉅額交易
2021/05/03	298.4	16.43	276.5	16.70	16.50	21.9	101,146	0.02%	大買/大賣/
2021/04/29	274.1	16.34	240	16.03	15.90	34.1	96,052	0.04%	大買/大賣/
2021/04/28	204	15.70	233.4	15.78	16.10	-29.4	92,313	-0.03%	大買/大賣/
2021/04/27	128	15.13	189	15.13	15.10	-61	88,679	-0.07%	大買/大賣/
2021/04/26	59.1	14.67	139	14.68	14.70	-79.9	86,487	-0.09%	大賣/
2021/04/23	276.4	15.04	252.3	14.70	14.65	24.2	85,418	0.03%	大買/大賣/
2021/04/22	621	15.39	440.3	15.75	15.00	180.7	83,371	0.22%	大買/大賣/鉅額交易
2021/04/21	216.4	14.42	316.7	14.59	14.95	-100.3	76,875	-0.13%	大買/大賣/
2021/04/20	423	14.79	411	14.61	14.60	12	74,247	0.02%	大買/大賣/
2021/04/19	307.3	14.08	578.9	14.50	14.65	-271.6	70,976	-0.38%	大買/大賣/鉅額交易
2021/04/16	334.2	13.29	184.3	13.33	13.35	149.9	65,331	0.23%	大買/大賣/鉅額交易
2021/04/15	157	13.06	387.1	12.97	13.20	-230.1	62,487	-0.37%	大買/大賣/鉅額交易
2021/04/14	98	12.24	84	12.28	12.25	14	57,771	0.02%
2021/04/13	275.4	12.63	152.1	12.61	12.20	123.4	57,616	0.21%	大買/大賣/鉅額交易
2021/04/12	228	12.14	363	12.05	12.50	-135	56,101	-0.24%	大買/大賣/鉅額交易
2021/04/09	160	11.83	196	11.85	11.70	-36	52,783	-0.07%	大買/大賣/
2021/04/08	84.4	11.36	69	11.31	11.35	15.4	50,909	0.03%
2021/04/07	48	11.21	125.3	11.18	11.30	-77.3	51,693	-0.15%	大賣/
2021/04/06	57	11.04	19	11.03	10.95	38	53,314	0.07%
2021/04/01	3	10.90	0	0.00	10.90	3	54,436	0.01%
2021/03/31	40	10.89	0	0.00	10.95	40	58,530	0.07%
2021/03/30	26	10.95	2	10.95	11.00	24	63,731	0.04%
2021/03/29	69	11.04	87	10.95	11.05	-18	68,689	-0.03%
2021/03/26	63	10.82	0	0.00	10.75	63	72,176	0.09%
2021/03/25	16	10.73	20	10.80	10.65	-4	72,990	-0.01%
2021/03/24	6	10.69	11	10.65	10.65	-5	72,958	-0.01%
2021/03/23	5	10.81	1	10.85	10.75	4	72,837	0.01%
2021/03/22	17	10.62	13	10.77	10.95	4	72,731	0.01%
2021/03/19	79	10.66	3	10.68	10.65	76	73,025	0.10%
2021/03/18	18	10.85	12	10.89	10.85	6	73,658	0.01%
2021/03/17	3	10.92	59	10.91	10.90	-56	73,765	-0.08%
2021/03/16	49	10.93	17	11.07	10.90	32	73,891	0.04%
2021/03/15	95	11.10	40.1	11.18	11.10	54.9	73,590	0.07%
2021/03/12	37	10.96	13	10.96	11.05	24	73,243	0.03%
2021/03/11	16	11.10	2	11.15	11.05	14	72,994	0.02%
2021/03/10	15	11.07	9	11.09	11.05	6	72,725	0.01%
2021/03/09	73	11.25	57.2	11.31	11.20	15.8	72,940	0.02%
2021/03/08	189	11.27	216	11.26	11.20	-27	73,169	-0.04%	大買/大賣/
2021/03/05	127	10.99	74	11.01	10.90	53	71,716	0.07%	大買/
2021/03/04	103	11.30	255	11.29	11.15	-152	71,409	-0.21%	大買/大賣/鉅額交易
2021/03/03	34	10.94	21	10.93	10.95	13	68,940	0.02%
2021/03/02	34	10.86	24	10.83	10.65	10	68,358	0.01%
2021/02/26	12	10.65	7	10.65	10.75	5	67,821	0.01%
2021/02/25	24	10.90	31.4	10.85	10.90	-7.4	67,304	-0.01%
2021/02/24	68	10.93	77	10.74	10.70	-9	66,912	-0.01%
2021/02/23	17	11.04	32	10.97	10.95	-15	66,149	-0.02%
2021/02/22	29.9	10.62	3	10.60	10.60	26.9	64,849	0.04%
2021/02/19	7	10.36	14	10.40	10.40	-7	64,323	-0.01%
2021/02/18	77	10.46	34	10.46	10.30	43	63,998	0.07%
2021/02/17	21	10.16	57.3	9.98	10.40	-36.3	63,123	-0.06%
2021/02/05	2	9.42	12	9.47	9.49	-10	61,731	-0.02%
2021/02/04	21	9.44	11	9.45	9.42	10	62,055	0.02%
2021/02/03	26	9.48	12	9.47	9.47	14	63,272	0.02%
2021/02/02	18	9.49	4	9.51	9.50	14	63,720	0.02%
2021/02/01	3	9.03	6	9.22	9.35	-3	63,576	0.00%
2021/01/29	28	9.35	1	9.34	9.26	27	63,254	0.04%
2021/01/28	1.4	9.45	3	9.42	9.41	-1.6	63,039	0.00%
2021/01/27	11	9.66	1	9.65	9.59	10	63,097	0.02%
2021/01/26	6	9.66	3.1	9.67	9.67	2.9	63,084	0.00%
2021/01/25	4	9.73	2	9.50	9.76	2	62,719	0.00%
2021/01/22	12	9.50	42	9.48	9.55	-30	62,515	-0.05%
2021/01/21	39.2	9.78	26	9.67	9.60	13.2	62,163	0.02%
2021/01/20	52	9.84	26	9.91	9.68	26	61,851	0.04%
2021/01/19	23	10.12	3	10.13	10.10	20	61,246	0.03%
2021/01/18	7	10.00	15	10.14	10.15	-8	61,567	-0.01%
2021/01/15	27	10.18	38	10.20	10.10	-11	61,044	-0.02%
2021/01/14	11	10.45	32	10.45	10.50	-21	60,263	-0.03%
2021/01/13	5	10.80	18	10.63	10.60	-13	59,892	-0.02%
2021/01/12	43	10.52	14	10.53	10.35	29	59,115	0.05%
2021/01/11	98	10.90	81	10.87	10.85	17	57,969	0.03%
2021/01/08	58	10.91	197	10.98	10.90	-139	57,432	-0.24%	大賣/鉅額交易
2021/01/07	79	11.38	45.4	11.35	11.30	33.6	56,509	0.06%
2021/01/06	135	11.21	86	11.28	11.05	49	55,457	0.09%	大買/
2021/01/05	116	11.81	83	11.79	11.60	33	53,284	0.06%	大買/
2021/01/04	112	11.70	34	11.56	11.55	78	51,270	0.15%	大買/
2020/12/31	54	11.67	85	11.79	11.65	-31	50,586	-0.06%
2020/12/30	96	11.52	18	11.56	11.45	78	49,068	0.16%
2020/12/29	213	11.85	265	11.68	11.65	-52	47,400	-0.11%	大買/大賣/
2020/12/28	341	11.49	160	11.45	11.50	181	44,089	0.41%	大買/大賣/鉅額交易
2020/12/25	159	11.53	152.4	11.59	11.55	6.7	42,388	0.02%	大買/大賣/
2020/12/24	155	11.02	156.2	10.91	11.40	-1.2	38,064	0.00%	大買/大賣/
2020/12/23	258	10.45	313	10.33	10.60	-55	32,437	-0.17%	大買/大賣/
2020/12/22	136.4	10.05	314.6	10.47	10.15	-178.2	27,333	-0.65%	大買/大賣/鉅額交易
2020/12/21	122	9.56	194	9.61	9.69	-72	23,231	-0.31%	大買/大賣/
2020/12/18	132	9.41	3	9.34	9.33	129	22,392	0.58%	大買/鉅額交易
2020/12/17	12	9.40	5	9.39	9.39	7	22,497	0.03%
2020/12/16	7	9.45	75	9.47	9.43	-68	22,667	-0.30%
2020/12/15	56	9.49	7	9.42	9.39	49	23,854	0.21%
2020/12/14	19	9.53	64	9.49	9.61	-45	23,586	-0.19%
2020/12/11	8	9.22	24	9.27	9.20	-16	22,660	-0.07%
2020/12/10	16	9.25	20	9.32	9.21	-4	22,428	-0.02%
2020/12/09	2	9.15	18	9.15	9.14	-16	22,213	-0.07%
2020/12/08	25	9.13	2	9.15	9.11	23	22,827	0.10%
2020/12/07	22	9.18	8	9.18	9.19	14	23,095	0.06%
2020/12/04	14	9.24	0.2	9.23	9.24	13.8	23,058	0.06%
2020/12/03	115	9.36	115	9.32	9.29	0	23,212	0.00%	大買/大賣/
2020/12/02	23.2	9.36	107	9.34	9.39	-83.8	23,654	-0.35%	大賣/
2020/12/01	11	9.16	46	9.15	9.15	-35	22,890	-0.15%
2020/11/30	65	9.18	2	9.17	9.10	63	22,989	0.27%
2020/11/27	55	8.99	0	0.00	9.02	55	22,365	0.25%
2020/11/26	5	9.00	2	8.98	8.98	3	22,362	0.01%
2020/11/25	18	8.92	34	8.95	8.97	-16	22,468	-0.07%
2020/11/24	13	8.86	15	8.85	8.78	-2	22,359	-0.01%
2020/11/23	2	8.78	23	8.77	8.78	-21	22,247	-0.09%
2020/11/20	21	8.68	12	8.70	8.67	9	22,177	0.04%
2020/11/19	32	8.79	15	8.78	8.76	17	22,110	0.08%
2020/11/18	11	8.72	2	8.71	8.71	9	22,159	0.04%
2020/11/17	13	8.67	10	8.67	8.70	3	22,174	0.01%
2020/11/16	90	8.78	5.4	8.75	8.76	84.6	22,955	0.37%
2020/11/13	114	8.99	38	8.96	8.95	76	23,032	0.33%	大買/
2020/11/12	62	9.01	0	0.00	8.96	62	23,549	0.26%
2020/11/11	168	9.01	187	9.08	9.18	-19	25,285	-0.08%	大買/大賣/
2020/11/10	9	8.85	145	8.93	8.95	-136	24,194	-0.56%	大賣/鉅額交易
2020/11/09	41	8.81	9	8.81	8.80	32	23,805	0.13%
2020/11/06	1	8.74	4	8.75	8.74	-3	23,979	-0.01%
2020/11/05	3	8.74	0	0.00	8.74	3	25,227	0.01%
2020/11/04	23	8.79	122	8.83	8.77	-99	25,719	-0.38%	大賣/
2020/11/03	20	8.74	13	8.74	8.73	7	25,745	0.03%
2020/11/02	0	0.00	10	8.60	8.60	-10	25,815	-0.04%
2020/10/30	21	8.57	7	8.62	8.55	14	25,878	0.05%
2020/10/29	15	8.50	4	8.64	8.68	11	26,004	0.04%
2020/10/28	29	8.65	44	8.66	8.60	-15	26,474	-0.06%
2020/10/27	22.1	8.77	18	8.75	8.72	4.1	26,282	0.02%
2020/10/26	15	8.61	41	8.70	8.68	-26	25,823	-0.10%
2020/10/23	120	8.41	120	8.44	8.44	0	25,374	0.00%	大買/大賣/
2020/10/22	13	8.28	25	8.32	8.35	-12	25,510	-0.05%
2020/10/21	1	8.35	5	8.32	8.33	-4	25,621	-0.02%
2020/10/20	10	8.32	10	8.32	8.31	0	25,669	0.00%
2020/10/19	10	8.32	0.3	8.32	8.31	9.7	25,680	0.04%
2020/10/16	0	0.00	5	8.40	8.33	-5	25,636	-0.02%
2020/10/15	36	8.43	31	8.36	8.35	5	25,607	0.02%
2020/10/14	35	8.40	12	8.44	8.41	23	25,559	0.09%
2020/10/13	0	0.00	38	8.30	8.33	-38	25,577	-0.15%
2020/10/12	33	8.37	0	0.00	8.34	33	25,564	0.13%
2020/10/08	8	8.49	2	8.52	8.47	6	25,478	0.02%
2020/10/07	10	8.49	0	0.00	8.52	10	25,439	0.04%
2020/10/05	10	8.39	5.3	8.39	8.38	4.7	25,565	0.02%
2020/09/30	4	8.38	7	8.40	8.37	-3	25,646	-0.01%
2020/09/29	34	8.45	13	8.41	8.40	21	25,707	0.08%
2020/09/28	1	8.41	12	8.38	8.38	-11	25,794	-0.04%
2020/09/25	16	8.33	0	0.00	8.30	16	25,934	0.06%
2020/09/24	75	8.41	42	8.43	8.39	33	25,815	0.13%
2020/09/23	19	8.58	1	8.67	8.57	18	25,511	0.07%
2020/09/22	24	8.71	10	8.78	8.70	14	25,303	0.06%
2020/09/21	23	8.93	6	8.99	8.88	17	25,042	0.07%
2020/09/18	26	9.12	48	9.11	8.97	-22	24,813	-0.09%
2020/09/17	12	8.95	43	8.98	8.91	-31	23,636	-0.13%
2020/09/16	2	8.87	5	8.82	8.76	-3	23,298	-0.01%
2020/09/15	0	0.00	1	8.90	8.85	-1	23,302	0.00%
2020/09/14	4	8.87	9	8.91	8.82	-5	23,265	-0.02%
2020/09/11	8	8.98	8	8.98	8.84	0	23,051	0.00%
2020/09/10	107	8.99	25	9.01	8.98	82	22,310	0.37%	大買/
2020/09/09	2	8.88	4	8.80	8.87	-2	21,881	-0.01%
2020/09/08	21	8.85	3	8.87	8.79	18	21,684	0.08%
2020/09/07	43	9.01	19.1	8.99	8.94	23.9	21,377	0.11%
2020/09/04	20	8.63	25	8.70	8.72	-5	20,383	-0.02%
2020/09/03	7	8.69	12	8.67	8.70	-5	20,228	-0.02%
2020/09/02	14	8.53	21	8.56	8.50	-7	19,923	-0.04%
2020/09/01	3	8.60	7	8.53	8.55	-4	20,305	-0.02%
2020/08/31	10	8.67	0.7	8.62	8.62	9.3	20,351	0.05%
2020/08/28	16	8.51	23	8.52	8.54	-7	20,174	-0.03%
2020/08/27	1	8.40	6	8.44	8.39	-5	20,130	-0.02%
2020/08/26	8	8.40	5	8.42	8.42	3	19,980	0.02%
2020/08/25	3	8.39	10	8.36	8.36	-7	19,936	-0.04%
2020/08/24	14	8.30	0	0.00	8.27	14	19,790	0.07%
2020/08/21	26	8.34	11	8.38	8.38	15	19,698	0.08%
2020/08/20	10	8.28	6	8.39	8.21	4	19,576	0.02%
2020/08/19	14	8.80	18	8.86	8.70	-4	18,466	-0.02%
2020/08/18	68	8.91	85	8.98	8.81	-17	17,921	-0.09%
2020/08/17	77	8.85	110.6	9.00	9.11	-33.6	17,250	-0.19%	大賣/
2020/08/14	0	0.00	10	8.42	8.46	-10	15,097	-0.07%
2020/08/12	15	8.37	0	0.00	8.34	15	15,451	0.10%
2020/08/11	82	8.49	76	8.56	8.51	6	15,357	0.04%
2020/08/10	17	8.47	27	8.48	8.60	-10	14,256	-0.07%
2020/08/07	13	8.41	22	8.45	8.40	-9	13,828	-0.07%
2020/08/06	0	0.00	25	8.44	8.45	-25	13,647	-0.18%
2020/08/05	9	8.42	5.4	8.37	8.41	3.7	13,690	0.03%
2020/08/04	4	8.43	54.2	8.42	8.43	-50.2	14,177	-0.35%
2020/08/03	53	8.37	23	8.38	8.38	30	14,090	0.21%
2020/07/31	0	0.00	55	8.08	8.08	-55	13,575	-0.41%
2020/07/30	0	0.00	12	8.05	8.06	-12	13,891	-0.09%
2020/07/29	3	7.91	6	7.98	8.00	-3	13,968	-0.02%
2020/07/28	16	7.97	10	7.99	7.80	6	14,066	0.04%
2020/07/27	12	8.08	0	0.00	8.04	12	14,235	0.08%
2020/07/24	21	8.20	0	0.00	8.18	21	14,352	0.15%
2020/07/23	10	8.26	30	8.30	8.28	-20	14,436	-0.14%
2020/07/22	6	8.24	8	8.26	8.30	-2	14,671	-0.01%
2020/07/21	0	0.00	1	8.19	8.21	-1	14,653	-0.01%
2020/07/17	10	8.23	10	8.30	8.22	0	14,766	0.00%
2020/07/15	11	8.19	0	0.00	8.20	11	14,912	0.07%
2020/07/14	1	8.20	10	8.22	8.20	-9	15,044	-0.06%
2020/07/13	0	0.00	24	8.22	8.21	-24	15,124	-0.16%
2020/07/10	39	8.23	5	8.20	8.16	34	15,252	0.22%
2020/07/08	11	8.40	10	8.41	8.43	1	15,320	0.01%
2020/07/07	13	8.38	31	8.41	8.39	-18	15,564	-0.12%
2020/07/06	5	8.40	35	8.38	8.42	-30	15,795	-0.19%
2020/07/03	1	8.29	0	0.00	8.30	1	15,721	0.01%
2020/07/02	3	8.33	10	8.31	8.33	-7	15,782	-0.04%
2020/07/01	9	8.28	5	8.28	8.30	4	15,905	0.03%
2020/06/29	22	8.30	0	0.00	8.30	22	16,160	0.14%
2020/06/24	1	8.36	16	8.37	8.39	-15	16,215	-0.09%
2020/06/23	0	0.00	5	8.31	8.32	-5	16,121	-0.03%
2020/06/22	17	8.40	6	8.34	8.36	11	16,193	0.07%
2020/06/18	1	8.33	0	0.00	8.34	1	16,436	0.01%
2020/06/17	10	8.35	0	0.00	8.33	10	16,483	0.06%
2020/06/16	4	8.28	21	8.30	8.37	-17	16,651	-0.10%
2020/06/15	17	8.22	27	8.22	8.18	-10	17,081	-0.06%
2020/06/12	28	8.12	20	8.19	8.25	8	17,284	0.05%
2020/06/11	22.5	8.51	23	8.47	8.35	-0.5	17,374	0.00%
2020/06/10	25	8.63	6	8.66	8.68	19	17,246	0.11%
2020/06/09	31	8.65	5	8.68	8.66	26	17,694	0.15%
2020/06/08	59	8.73	45	8.73	8.70	14	17,949	0.08%
2020/06/05	41	8.49	37	8.50	8.51	4	17,551	0.02%
2020/06/04	7	8.42	6	8.43	8.42	1	17,621	0.01%
2020/06/03	12	8.38	32	8.40	8.44	-20	17,802	-0.11%
2020/06/02	8	8.28	12.2	8.30	8.28	-4.2	17,509	-0.02%
2020/06/01	6	8.27	21.2	8.31	8.30	-15.2	17,596	-0.09%
2020/05/29	6	8.23	19	8.28	8.27	-13	17,583	-0.07%
2020/05/28	17	8.27	0	0.00	8.23	17	17,753	0.10%
2020/05/27	9	8.31	53	8.30	8.31	-44	17,874	-0.25%
2020/05/26	2	8.35	37	8.38	8.34	-35	17,961	-0.19%
2020/05/25	11	8.26	6	8.29	8.31	5	17,946	0.03%
2020/05/22	20	8.34	0	0.00	8.30	20	17,957	0.11%
2020/05/21	22	8.39	0	0.00	8.40	22	17,860	0.12%
2020/05/20	8	8.38	45	8.42	8.39	-37	17,777	-0.21%
2020/05/19	40	8.46	24	8.40	8.42	16	17,668	0.09%
2020/05/18	18	8.21	25	8.26	8.18	-7	17,277	-0.04%
2020/05/15	24	8.10	11	8.12	8.09	13	17,191	0.08%
2020/05/14	12	8.26	0	0.00	8.18	12	17,156	0.07%
2020/05/13	10	8.30	96	8.33	8.34	-86	17,147	-0.50%
2020/05/12	23	8.48	19	8.46	8.42	4	17,239	0.02%
2020/05/11	45	8.58	26	8.57	8.60	19	17,078	0.11%
2020/05/08	30	8.16	11	8.22	8.17	19	16,551	0.11%
2020/05/07	18	8.11	2	8.11	8.11	16	16,464	0.10%
2020/05/06	16	8.13	30	8.14	8.15	-14	16,520	-0.08%
2020/05/05	2.2	7.97	16	7.96	7.96	-13.8	16,582	-0.08%
2020/05/04	21	7.90	7	7.92	7.90	14	16,666	0.08%
2020/04/30	9	8.09	68	8.07	8.09	-59	16,729	-0.35%
2020/04/29	6	7.82	16	7.83	7.85	-10	16,834	-0.06%
2020/04/28	63	7.78	23	7.79	7.71	40	17,134	0.23%
2020/04/27	10	7.75	22	7.79	7.77	-12	18,175	-0.07%
2020/04/24	98	7.54	0	0.00	7.56	98	19,233	0.51%
2020/04/23	61	7.51	5	7.51	7.54	56	20,677	0.27%
2020/04/22	0	0.00	3	7.38	7.33	-3	21,174	-0.01%
2020/04/21	8	7.45	1	7.33	7.30	7	21,301	0.03%
2020/04/20	13	7.60	0	0.00	7.60	13	21,406	0.06%
2020/04/17	16	7.73	12	7.77	7.65	4	21,656	0.02%
2020/04/16	12	7.73	3	7.72	7.68	9	21,736	0.04%
2020/04/15	2	7.87	10	7.84	7.81	-8	21,783	-0.04%
2020/04/14	4	7.77	19	7.80	7.80	-15	21,841	-0.07%
2020/04/13	3	7.76	30	7.75	7.71	-27	22,321	-0.12%
2020/04/10	54.9	7.74	138	7.77	7.84	-83.2	22,913	-0.36%	大賣/
2020/04/09	24	7.66	4	7.70	7.64	20	22,935	0.09%
2020/04/08	13	7.43	0	0.00	7.41	13	22,830	0.06%
2020/04/07	2	7.40	11	7.39	7.37	-9	22,885	-0.04%
2020/04/06	6	7.30	2	7.33	7.35	4	22,845	0.02%
2020/04/01	0	0.00	1	7.33	7.31	-1	22,874	0.00%
2020/03/31	2	7.26	24	7.28	7.33	-22	23,024	-0.10%
2020/03/30	2	7.10	1	7.14	7.14	1	23,084	0.00%
2020/03/27	5	7.19	3	7.21	7.18	2	23,876	0.01%
2020/03/26	0	0.00	72	7.11	7.09	-72	23,856	-0.30%
2020/03/25	10	7.13	7	7.16	7.08	3	23,845	0.01%
2020/03/24	0	0.00	20	6.91	6.81	-20	23,703	-0.08%
2020/03/23	9	6.67	50	6.67	6.65	-41	23,576	-0.17%
2020/03/20	6	6.85	1	6.76	6.82	5	23,536	0.02%
2020/03/19	34	6.61	22	6.52	6.46	12	23,427	0.05%
2020/03/18	10	6.95	24	6.96	6.82	-14	22,886	-0.06%
2020/03/17	1	6.85	199	6.82	6.83	-198	22,581	-0.88%	大賣/鉅額交易
2020/03/16	17	6.92	0	0.00	6.92	17	22,358	0.08%
2020/03/13	55	6.57	29	6.64	7.05	26	22,146	0.12%
2020/03/12	40	7.55	10	7.27	7.25	30	21,687	0.14%
2020/03/11	5	7.83	0	0.00	7.83	5	21,298	0.02%
2020/03/10	11	7.76	10	7.81	7.86	1	21,206	0.00%
2020/03/09	29	8.02	0	0.00	7.98	29	20,903	0.14%
2020/03/06	5	8.21	41	8.24	8.21	-36	20,543	-0.18%
2020/03/05	1	8.26	25	8.26	8.27	-24	20,549	-0.12%
2020/03/04	1	8.19	5	8.18	8.20	-4	20,502	-0.02%
2020/03/03	25	8.20	0	0.00	8.20	25	20,480	0.12%
2020/03/02	4	7.96	9	8.10	8.11	-5	20,363	-0.02%
2020/02/27	11	8.10	13	8.11	8.10	-2	20,214	-0.01%
2020/02/26	34	8.13	8	8.12	8.13	26	20,053	0.13%
2020/02/25	32	8.13	30	8.12	8.14	2	20,123	0.01%
2020/02/24	15	8.22	6	8.27	8.19	9	20,112	0.04%
2020/02/21	1	8.25	3	8.26	8.23	-2	20,141	-0.01%
2020/02/20	3	8.22	9	8.25	8.21	-6	20,162	-0.03%
2020/02/19	7	8.21	15	8.27	8.26	-8	20,094	-0.04%
2020/02/18	18	8.12	22	8.12	8.13	-4	19,976	-0.02%
2020/02/17	16	8.10	0	0.00	8.09	16	19,923	0.08%
2020/02/14	8	8.22	0	0.00	8.19	8	19,764	0.04%
2020/02/13	20	8.27	10	8.32	8.22	10	19,649	0.05%
2020/02/12	6	8.23	19	8.22	8.24	-13	19,534	-0.07%
2020/02/11	3	8.20	5.1	8.24	8.25	-2.1	19,437	-0.01%
2020/02/10	1	8.25	5	8.25	8.18	-4	19,359	-0.02%
2020/02/07	12.5	8.33	0	0.00	8.28	12.5	19,305	0.06%
2020/02/06	65	8.48	5	8.40	8.49	60	19,364	0.31%
2020/02/05	23	8.21	5	8.21	8.18	18	19,095	0.09%
2020/02/04	70	8.06	12	8.15	8.14	58	18,882	0.31%
2020/02/03	40	7.81	47	7.79	7.93	-7	18,637	-0.04%
2020/01/31	67	8.16	48	8.18	8.10	19	18,106	0.10%
2020/01/30	75	8.28	22	8.23	8.06	53	17,599	0.30%
2020/01/20	40	8.95	8	8.97	8.92	32	16,445	0.19%
2020/01/17	48	8.91	10	8.97	8.88	38	15,190	0.25%
2020/01/16	79	9.02	0	0.00	9.01	79	13,718	0.58%
2020/01/15	15	9.11	0	0.00	9.10	15	13,125	0.11%
2020/01/14	18	9.13	1.1	9.15	9.15	17	12,999	0.13%
2020/01/13	32.4	9.13	0	0.00	9.11	32.4	12,889	0.25%
2020/01/10	14	9.15	3	9.17	9.20	11	12,590	0.09%
2020/01/09	42	9.21	1.6	9.25	9.19	40.4	12,409	0.33%
2020/01/08	31	9.15	11	9.18	9.17	20	12,394	0.16%
2020/01/07	33	9.22	18	9.23	9.24	15	12,232	0.12%
2020/01/06	19	9.54	0	0.00	9.36	19	11,817	0.16%
2020/01/03	7	9.72	5	9.77	9.70	2	11,116	0.02%
2020/01/02	22	9.77	0	0.00	9.74	22	10,782	0.20%
2019/12/31	16	9.80	0	0.00	9.80	16	10,592	0.15%
2019/12/30	11	9.97	0	0.00	9.93	11	10,379	0.11%
2019/12/27	4	9.97	5	10.03	10.00	-1	10,262	-0.01%
2019/12/26	3	9.99	0	0.00	9.98	3	10,099	0.03%
2019/12/25	10	10.05	60.3	10.08	10.15	-50.3	9,876	-0.51%
2019/12/24	47	10.04	74	9.97	10.05	-27	9,898	-0.27%
2019/12/23	2	9.63	0	0.00	9.64	2	9,479	0.02%
2019/12/20	21	9.75	0	0.00	9.71	21	9,355	0.22%
2019/12/19	21	9.81	15	9.78	9.80	6	9,211	0.07%
2019/12/18	0	0.00	3	9.75	9.74	-3	9,101	-0.03%
2019/12/17	2	9.75	0	0.00	9.75	2	9,161	0.02%
2019/12/16	30	9.75	0	0.00	9.72	30	9,223	0.33%
2019/12/12	10	9.63	0	0.00	9.65	10	9,544	0.10%
2019/12/11	10	9.65	0.8	9.66	9.65	9.3	10,785	0.09%
2019/12/10	1	9.61	30	9.56	9.62	-29	10,881	-0.27%
2019/12/09	7	9.63	0	0.00	9.60	7	10,906	0.06%
2019/12/06	11	9.71	0	0.00	9.68	11	10,779	0.10%
2019/12/05	3	9.64	1	9.68	9.68	2	10,738	0.02%
2019/12/04	1	9.59	0	0.00	9.60	1	10,792	0.01%
2019/12/02	0	0.00	25	9.68	9.62	-25	10,791	-0.23%
2019/11/29	1	9.76	0	0.00	9.77	1	10,769	0.01%
2019/11/28	30	9.78	0.1	9.79	9.75	29.9	10,703	0.28%
2019/11/27	1	9.72	0	0.00	9.73	1	10,760	0.01%
2019/11/26	6	9.69	0	0.00	9.61	6	10,693	0.06%
2019/11/22	63	9.73	44	9.53	9.75	19	10,686	0.18%
2019/11/21	4	9.52	4	9.53	9.51	0	10,587	0.00%
2019/11/19	6	9.68	0	0.00	9.67	6	10,438	0.06%
2019/11/18	10	9.70	0	0.00	9.72	10	10,418	0.10%
2019/11/15	3.4	9.78	1	9.86	9.77	2.4	10,678	0.02%
2019/11/14	14	9.82	0	0.00	9.81	14	10,693	0.13%
2019/11/13	5	9.90	0.1	9.90	9.89	5	10,734	0.05%
2019/11/11	2	9.99	0	0.00	9.97	2	10,910	0.02%
2019/11/08	1	10.05	0	0.00	10.10	1	10,961	0.01%
2019/11/07	6	10.15	0	0.00	10.15	6	11,043	0.05%
2019/11/05	0	0.00	0.2	10.20	10.20	-0.2	11,084	0.00%
2019/11/01	3	10.15	0	0.00	10.20	3	11,084	0.03%
2019/10/31	11	10.18	0	0.00	10.15	11	11,228	0.10%
2019/10/30	2	10.15	0	0.00	10.25	2	11,255	0.02%
2019/10/28	3	10.20	0	0.00	10.20	3	11,265	0.03%
2019/10/25	0	10.35	0	0.00	10.35	0	11,202	0.00%
2019/10/24	10	10.35	0	0.00	10.40	10	11,145	0.09%
2019/10/22	1	10.40	5.1	10.45	10.45	-4.1	11,105	-0.04%
2019/10/21	3	10.55	0	0.00	10.50	3	11,061	0.03%
2019/10/18	0	0.00	1	10.40	10.30	-1	10,901	-0.01%
2019/10/16	0	0.00	8	10.30	10.30	-8	11,447	-0.07%
2019/10/15	0	0.00	30	10.15	10.10	-30	11,336	-0.26%
2019/10/14	0	0.00	9	10.12	10.10	-9	11,268	-0.08%
2019/10/09	2	10.05	0	0.00	10.05	2	11,153	0.02%
2019/10/08	2.2	10.15	0	0.00	10.10	2.2	11,123	0.02%
2019/10/07	0	0.00	1	10.10	10.15	-1	11,367	-0.01%
2019/10/04	0	0.00	2	10.05	10.05	-2	11,315	-0.02%
2019/10/03	1	9.95	0	0.00	10.00	1	11,322	0.01%
2019/10/02	0	0.00	5	10.00	9.99	-5	11,321	-0.04%
2019/10/01	1	10.05	20	10.05	10.05	-19	11,299	-0.17%
2019/09/27	18	10.04	22	10.03	9.99	-4	11,310	-0.04%
2019/09/26	35	10.53	16	10.61	10.30	19	11,096	0.17%
2019/09/25	12.8	10.42	10	10.45	10.50	2.8	10,737	0.03%
2019/09/24	0	0.00	105	10.55	10.50	-105	10,886	-0.96%	大賣/鉅額交易
2019/09/20	12	10.55	11	10.60	10.65	1	11,480	0.01%
2019/09/19	5.3	10.53	0	0.00	10.50	5.3	11,909	0.04%
2019/09/18	15	10.68	0	0.00	10.60	15	11,986	0.13%
2019/09/17	15	10.90	17	10.90	10.80	-2	12,026	-0.02%
2019/09/16	16	10.88	90	10.86	10.85	-74	12,051	-0.61%
2019/09/12	9	10.38	27	10.36	10.40	-18	10,900	-0.17%
2019/09/11	10	10.20	12	10.26	10.25	-2	10,887	-0.02%
2019/09/10	0	0.00	6	10.18	10.25	-6	10,905	-0.06%
2019/09/09	10	10.20	10	10.25	10.15	0	10,989	0.00%
2019/09/06	0	0.00	0.2	10.20	10.20	-0.2	11,007	0.00%
2019/09/05	6	10.13	0	0.00	10.10	6	10,966	0.05%
2019/09/04	0	0.00	8	10.07	10.10	-8	10,962	-0.07%
2019/09/03	14	10.05	22	10.11	10.05	-8	11,013	-0.07%
2019/09/02	4	9.96	1.9	10.01	10.05	2.2	10,971	0.02%
2019/08/30	1	9.93	3	9.84	9.93	-2	11,009	-0.02%
2019/08/29	4	9.75	5	9.71	9.78	-1	11,027	-0.01%
2019/08/28	5	9.65	5	9.65	9.66	0	11,085	0.00%
2019/08/27	7	9.56	1	9.65	9.49	6	11,120	0.05%
2019/08/26	4	9.58	8	9.61	9.58	-4	11,155	-0.04%
2019/08/23	5	9.74	1.1	9.74	9.75	4	11,180	0.04%
2019/08/22	2	9.78	0	0.00	9.78	2	11,228	0.02%
2019/08/21	2	9.83	2	9.82	9.80	0	11,427	0.00%
2019/08/20	7	9.86	4	9.86	9.82	3	11,420	0.03%
2019/08/19	3	9.51	10	9.61	9.69	-7	11,153	-0.06%
2019/08/16	6	9.39	10	9.33	9.41	-4	11,073	-0.04%
2019/08/15	15	9.27	1	9.34	9.23	14	11,016	0.13%
2019/08/14	10	9.54	4	9.58	9.49	6	10,888	0.06%
2019/08/13	11	9.59	0.9	9.60	9.50	10.1	10,840	0.09%
2019/08/12	15	9.79	0	0.00	9.77	15	10,783	0.14%
2019/08/08	11	9.98	0	0.00	9.96	11	10,691	0.10%
2019/08/07	12	9.95	1	9.99	9.95	11	10,675	0.10%
2019/08/06	28	9.86	21	9.90	9.96	7	10,759	0.07%
2019/08/05	52	10.09	41	10.17	10.05	11	10,753	0.10%
2019/08/02	28	10.31	5	10.25	10.25	23	10,649	0.22%
2019/08/01	3	10.40	3	10.40	10.40	0	10,626	0.00%
2019/07/31	46	10.42	15.7	10.45	10.40	30.4	10,633	0.29%
2019/07/30	32	10.45	41	10.50	10.45	-9	10,667	-0.08%
2019/07/29	12	10.40	1	10.50	10.40	11	10,755	0.10%
2019/07/25	10	10.45	20	10.48	10.45	-10	10,845	-0.09%
2019/07/24	11	10.40	0	0.00	10.45	11	10,863	0.10%
2019/07/23	22	10.45	10	10.50	10.40	12	10,947	0.11%
2019/07/22	30	10.47	20	10.53	10.45	10	11,267	0.09%
2019/07/19	23	10.50	60	10.58	10.50	-37	11,356	-0.33%
2019/07/17	30	10.47	18	10.51	10.45	12	10,772	0.11%
2019/07/15	22	10.50	10	10.60	10.50	12	10,882	0.11%
2019/07/12	31	10.53	20	10.58	10.50	11	11,015	0.10%
2019/07/11	33	10.52	50	10.59	10.60	-17	11,057	-0.15%
2019/07/10	24	10.43	16	10.48	10.45	8	10,915	0.07%
2019/07/09	40	10.44	21	10.47	10.45	19	10,986	0.17%
2019/07/08	13	10.44	10	10.50	10.40	3	11,049	0.03%
2019/07/05	2	10.45	0	0.00	10.50	2	11,179	0.02%
2019/07/03	6	10.40	2	10.35	10.35	4	11,426	0.04%
2019/07/02	15.5	10.43	3	10.50	10.45	12.5	11,507	0.11%
2019/07/01	20	10.53	10	10.55	10.55	10	11,515	0.09%
2019/06/28	52	10.58	0	0.00	10.55	52	11,464	0.45%
2019/06/27	42	10.65	32	10.70	10.65	10	11,713	0.09%
2019/06/26	26	11.60	40	11.65	11.60	-14	11,554	-0.12%
2019/06/25	12	11.64	10	11.70	11.65	2	11,551	0.02%
2019/06/24	2	11.60	10	11.70	11.70	-8	11,760	-0.07%
2019/06/21	23	11.64	20	11.65	11.65	3	11,976	0.03%
2019/06/19	0	0.00	10	11.55	11.55	-10	12,556	-0.08%
2019/06/18	20	11.45	0	0.00	11.35	20	12,554	0.16%
2019/06/14	9	11.30	20	11.35	11.30	-11	12,449	-0.09%
2019/06/11	2	11.15	0	0.00	11.15	2	12,487	0.02%
2019/06/10	0.3	11.25	0	0.00	11.25	0.3	12,601	0.00%
2019/06/06	21	11.25	0	0.00	11.20	21	12,872	0.16%
2019/06/04	1	11.25	0	0.00	11.25	1	12,859	0.01%
2019/06/03	3	11.30	57	11.27	11.30	-54	12,816	-0.42%
2019/05/31	13	11.43	2	11.45	11.45	11	12,820	0.09%
2019/05/30	10	11.40	11	11.45	11.45	-1	12,720	-0.01%
2019/05/29	22	11.43	21	11.48	11.45	1	12,798	0.01%
2019/05/28	7.3	11.52	14	11.61	11.50	-6.7	12,791	-0.05%
2019/05/27	0	0.00	5	11.35	11.35	-5	12,660	-0.04%
2019/05/24	8.6	11.31	2	11.30	11.25	6.6	12,730	0.05%
2019/05/23	3	11.33	0	0.00	11.35	3	12,748	0.02%
2019/05/22	0.3	11.45	2	11.43	11.45	-1.7	12,871	-0.01%
2019/05/21	3.3	11.26	0.5	11.35	11.35	2.8	12,994	0.02%
2019/05/20	1	11.20	0	0.00	11.20	1	13,424	0.01%
2019/05/17	4	11.20	0	0.00	11.20	4	13,567	0.03%
2019/05/15	1.3	11.35	0	0.00	11.30	1.3	13,521	0.01%
2019/05/14	15	11.12	10	11.25	11.35	5	13,675	0.04%
2019/05/13	2.3	11.26	0	0.00	11.25	2.3	13,741	0.02%
2019/05/10	6.3	11.52	2	11.40	11.45	4.3	13,745	0.03%
2019/05/09	13	11.55	0	0.00	11.60	13	13,654	0.10%
2019/05/08	14	11.56	0	0.00	11.65	14	13,610	0.10%
2019/05/07	1.3	11.65	11	11.65	11.65	-9.7	13,608	-0.07%
2019/05/06	23.3	11.55	15	11.62	11.60	8.3	13,642	0.06%
2019/05/03	38	11.63	0	0.00	11.60	38	13,571	0.28%
2019/05/02	14.3	11.66	24	11.68	11.65	-9.7	13,519	-0.07%
2019/04/30	12	11.65	0	0.00	11.65	12	13,573	0.09%
2019/04/29	12.3	11.59	7	11.60	11.55	5.3	13,602	0.04%
2019/04/26	17	11.55	0	0.00	11.50	17	13,542	0.13%
2019/04/25	1	11.65	0	0.00	11.65	1	13,216	0.01%
2019/04/24	13.3	11.74	10	11.85	11.75	3.3	13,092	0.03%
2019/04/22	20	11.78	16	11.86	11.80	4	13,081	0.03%
2019/04/19	1	11.70	10	11.70	11.75	-9	13,060	-0.07%
2019/04/18	71	11.70	0	0.00	11.55	71	13,012	0.55%
2019/04/17	10.3	11.80	10	11.90	11.85	0.3	12,857	0.00%
2019/04/16	0	0.00	2	11.85	11.90	-2	12,816	-0.02%
2019/04/15	20	11.80	7	11.80	11.80	13	12,754	0.10%
2019/04/12	60.3	11.76	0	0.00	11.75	60.3	12,862	0.47%
2019/04/11	76.3	11.90	0	0.00	11.85	76.3	12,904	0.59%
2019/04/09	3.3	11.80	0	0.00	11.85	3.3	12,811	0.03%
2019/04/08	6	11.96	13	12.00	11.90	-7	12,787	-0.05%
2019/04/03	0.3	11.90	13	11.91	11.90	-12.7	12,618	-0.10%
2019/04/02	10.3	11.75	0	0.00	11.75	10.3	12,481	0.08%
2019/04/01	37	11.82	3	11.75	11.80	34	12,369	0.27%
2019/03/29	13.3	12.24	0	0.00	12.10	13.3	11,875	0.11%
2019/03/28	10	12.22	40	12.20	12.20	-30	11,643	-0.26%
2019/03/27	4	11.90	6	11.98	12.00	-2	11,178	-0.02%
2019/03/26	36	11.79	6	11.88	11.75	30	10,816	0.28%
2019/03/25	30	11.65	18	11.66	11.75	12	10,529	0.11%
2019/03/22	1	11.25	0	0.00	11.25	1	9,650	0.01%
2019/03/21	0	0.00	2	11.30	11.35	-2	9,667	-0.02%
2019/03/20	0	0.00	1	11.20	11.15	-1	9,733	-0.01%
2019/03/19	2	11.18	0	0.00	11.20	2	9,770	0.02%
2019/03/18	1	11.25	23	11.21	11.30	-22	9,784	-0.22%
2019/03/15	1	11.20	0	0.00	11.20	1	9,815	0.01%
2019/03/14	4	11.11	0	0.00	11.15	4	9,853	0.04%
2019/03/13	0	11.30	0	0.00	11.30	0	10,090	0.00%
2019/03/12	0	0.00	7	11.26	11.30	-7	10,076	-0.07%
2019/03/11	0	0.00	3	11.07	11.15	-3	10,121	-0.03%
2019/03/08	16	10.95	0	0.00	10.90	16	10,348	0.15%
2019/03/07	0	11.00	20	10.95	11.00	-20	10,629	-0.19%
2019/03/06	8	10.95	2	11.05	10.95	6	10,985	0.05%
2019/03/05	1	11.00	0	0.00	11.00	1	11,349	0.01%
2019/03/04	8	10.99	3	11.10	11.05	5	11,899	0.04%
2019/02/26	5	11.00	16	11.00	10.95	-11	13,356	-0.08%
2019/02/25	11	11.10	1	11.05	11.05	10	13,335	0.07%
2019/02/22	0	0.00	5	11.10	11.10	-5	13,344	-0.04%
2019/02/21	0	11.15	0	0.00	11.20	0	13,374	0.00%
2019/02/20	13	11.14	0	0.00	11.15	13	13,304	0.10%
2019/02/19	9	11.19	15	11.19	11.15	-6	13,294	-0.05%
2019/02/18	0	0.00	3	10.90	10.95	-3	13,089	-0.02%
2019/02/15	4	10.70	0	0.00	10.70	4	13,084	0.03%
2019/02/14	10	10.85	0	0.00	10.85	10	13,216	0.08%
2019/02/13	1	10.75	6	10.85	10.90	-5	13,218	-0.04%
2019/02/12	0	0.00	5	10.65	10.65	-5	13,113	-0.04%
2019/02/11	1	10.60	0	0.00	10.60	1	13,051	0.01%
2019/01/29	4	10.63	0	0.00	10.65	4	13,152	0.03%
2019/01/28	0	0.00	2	10.80	10.75	-2	13,159	-0.02%
2019/01/25	1	10.65	2	10.70	10.60	-1	13,307	-0.01%
2019/01/23	2	10.50	0	0.00	10.60	2	13,465	0.01%
2019/01/22	2	10.60	2	10.80	10.60	0	13,503	0.00%
2019/01/21	6	10.80	10	10.80	10.80	-4	13,520	-0.03%
2019/01/17	2.3	10.61	0	0.00	10.65	2.3	14,270	0.02%
2019/01/16	10	10.70	2	10.80	10.70	8	14,376	0.06%
2019/01/14	2	10.65	0	0.00	10.60	2	14,566	0.01%
2019/01/11	1	10.80	0	0.00	10.75	1	14,846	0.01%
2019/01/10	1	10.90	0	0.00	11.00	1	14,927	0.01%
2019/01/09	16	10.89	2	11.00	11.00	14	14,981	0.09%
2019/01/07	0	0.00	3	10.72	10.85	-3	15,011	-0.02%
2019/01/04	2	10.40	5	10.40	10.45	-3	15,213	-0.02%
2019/01/03	14	10.71	5	10.90	10.65	9	15,562	0.06%
2019/01/02	1	10.95	0	0.00	10.90	1	15,526	0.01%
2018/12/28	1	11.05	0	0.00	10.95	1	15,586	0.01%
2018/12/27	1	11.15	3	11.25	11.15	-2	15,631	-0.01%
2018/12/25	1	11.15	0	0.00	11.15	1	15,701	0.01%
2018/12/24	0	0.00	15	11.40	11.40	-15	15,815	-0.09%
2018/12/21	15	11.25	0	11.25	11.30	15	16,090	0.09%
2018/12/19	0	0.00	1	11.35	11.35	-1	16,698	-0.01%
2018/12/18	11	11.40	0	0.00	11.30	11	17,059	0.06%
2018/12/17	5	11.55	1	11.55	11.55	4	17,099	0.02%
2018/12/14	11	11.55	0	0.00	11.60	11	17,109	0.06%
2018/12/13	1	11.70	25	11.70	11.75	-24	17,125	-0.14%
2018/12/11	25	11.85	0	0.00	11.85	25	16,882	0.15%
2018/12/07	5	11.95	0	0.00	11.95	5	16,920	0.03%
2018/12/06	10	12.00	0	0.00	11.75	10	16,849	0.06%
2018/12/03	20	12.13	3	12.12	12.10	17	16,448	0.10%
2018/11/30	10	11.95	11	11.95	11.95	-1	16,180	-0.01%
2018/11/29	1	11.85	0	0.00	11.85	1	16,027	0.01%
2018/11/28	2	12.03	2	12.00	12.00	0	15,802	0.00%
2018/11/27	5	11.84	1	11.85	11.90	4	16,198	0.02%
2018/11/26	11	11.92	10	12.11	12.00	1	15,835	0.01%
2018/11/19	1	11.30	20	11.35	11.35	-19	14,546	-0.13%
2018/11/16	0	0.00	22	11.40	11.30	-22	14,692	-0.15%
2018/11/15	0	0.00	1	11.35	11.40	-1	15,227	-0.01%
2018/11/09	0	0.00	5	11.35	11.30	-5	15,258	-0.03%
2018/11/08	0	0.00	4	11.60	11.50	-4	15,346	-0.03%
2018/11/07	1	11.55	3	11.50	11.55	-2	15,540	-0.01%
2018/11/06	0	0.00	5	11.35	11.30	-5	15,717	-0.03%
2018/11/05	0	0.00	2	11.25	11.20	-2	15,742	-0.01%
2018/11/02	15	11.32	45	11.25	11.25	-30	15,812	-0.19%
2018/11/01	12	11.39	0	0.00	11.40	12	16,125	0.07%
2018/10/31	0	0.00	1	11.35	11.30	-1	16,082	-0.01%
2018/10/30	1	11.05	2	11.10	11.20	-1	16,103	-0.01%
2018/10/29	43	11.10	0	0.00	11.10	43	16,336	0.26%
2018/10/26	3	10.90	3	11.12	11.15	0	16,500	0.00%
2018/10/25	2	10.98	0	0.00	10.90	2	16,624	0.01%
2018/10/23	1	12.00	0	0.00	11.75	1	16,980	0.01%
2018/10/22	7	12.10	0	0.00	12.15	7	17,275	0.04%
2018/10/19	7	11.85	1	11.90	12.00	6	17,536	0.03%
2018/10/18	10	12.46	0	0.00	12.35	10	17,417	0.06%
2018/10/17	1	12.80	3	12.65	12.60	-2	17,779	-0.01%
2018/10/16	20	12.80	0	0.00	12.70	20	18,763	0.11%
2018/10/15	1	12.75	0	0.00	12.75	1	18,852	0.01%
2018/10/12	22	12.71	30	12.86	12.90	-8	18,899	-0.04%
2018/10/11	13	12.66	0	0.00	12.55	13	18,787	0.07%
2018/10/08	6	13.57	0	0.00	13.55	6	18,217	0.03%
2018/10/05	20	13.55	1	13.90	13.50	19	18,269	0.10%
2018/10/04	10	13.95	0	0.00	13.80	10	18,044	0.06%
2018/10/03	10	14.10	0	0.00	13.95	10	17,963	0.06%
2018/10/02	0	0.00	13	14.04	14.10	-13	17,987	-0.07%
2018/10/01	0	0.00	70	14.10	14.00	-70	17,916	-0.39%
2018/09/28	3	13.85	0	0.00	13.95	3	17,999	0.02%
2018/09/27	15	14.08	15	14.02	13.95	0	17,897	0.00%
2018/09/26	5	13.85	1	13.75	13.80	4	17,415	0.02%
2018/09/25	0	0.00	9	13.86	13.70	-9	17,393	-0.05%
2018/09/21	10	13.55	11	13.65	13.65	-1	17,025	-0.01%
2018/09/20	0	0.00	2	13.60	13.45	-2	16,935	-0.01%
2018/09/19	7	13.62	0	0.00	13.60	7	17,239	0.04%
2018/09/17	0	0.00	10	13.50	13.50	-10	17,348	-0.06%
2018/09/13	0	0.00	40	13.45	13.45	-40	17,371	-0.23%
2018/09/12	2	13.20	0	0.00	13.20	2	17,357	0.01%
2018/09/11	10	13.30	0	0.00	13.30	10	17,591	0.06%
2018/09/10	7	13.27	0	0.00	13.20	7	17,817	0.04%
2018/09/07	11	13.68	2	13.55	13.55	9	17,820	0.05%
2018/09/06	0	0.00	2	13.55	13.65	-2	18,020	-0.01%
2018/09/05	70	13.70	0	0.00	13.55	70	18,040	0.39%
2018/09/03	104	13.50	346	13.45	13.35	-242	18,035	-1.34%	大買/大賣/鉅額交易
2018/08/31	15	14.20	0	0.00	14.20	15	17,430	0.09%
2018/08/30	0	0.00	7	14.26	14.20	-7	17,399	-0.04%
2018/08/29	3	14.25	0	0.00	14.15	3	17,514	0.02%
2018/08/28	100	14.30	10	14.25	14.25	90	17,658	0.51%
2018/08/27	0	0.00	3	14.20	14.20	-3	17,681	-0.02%
2018/08/24	0	0.00	5	14.05	14.10	-5	17,750	-0.03%
2018/08/23	1	14.20	0	0.00	14.30	1	17,898	0.01%
2018/08/22	0	0.00	22	14.45	14.35	-22	17,973	-0.12%
2018/08/21	2	14.00	6	14.05	14.15	-4	17,643	-0.02%
2018/08/20	2	14.10	20	14.10	14.00	-18	17,768	-0.10%
2018/08/17	0	0.00	3	13.97	13.95	-3	17,942	-0.02%
2018/08/16	22	13.71	31	13.85	13.75	-9	18,338	-0.05%
2018/08/15	2	13.78	3	13.85	13.75	-1	19,433	-0.01%
2018/08/14	0	0.00	10	13.86	13.95	-10	20,082	-0.05%
2018/08/13	14	13.57	27	13.56	13.40	-13	21,026	-0.06%
2018/08/10	0	0.00	142	13.99	13.95	-142	24,887	-0.57%	大賣/鉅額交易
2018/08/09	2	14.15	0	0.00	14.15	2	26,272	0.01%
2018/08/08	12	14.26	14	14.26	14.25	-2	26,233	-0.01%
2018/08/07	3	14.03	0	0.00	14.05	3	25,842	0.01%
2018/08/06	3	14.07	21	14.05	14.05	-18	25,881	-0.07%
2018/08/03	23	13.99	0	0.00	14.00	23	26,071	0.09%
2018/08/02	1	13.90	4	14.03	13.90	-3	25,905	-0.01%
2018/08/01	1	14.20	25	14.20	14.15	-24	25,705	-0.09%
2018/07/31	18	13.99	30	14.05	14.10	-12	25,588	-0.05%
2018/07/30	5	13.85	1	13.85	13.70	4	24,900	0.02%
2018/07/27	0	0.00	10	13.90	13.90	-10	24,803	-0.04%
2018/07/26	2	13.80	3	13.70	13.70	-1	24,457	0.00%
2018/07/25	1	13.50	6	13.46	13.50	-5	24,183	-0.02%
2018/07/24	23	13.35	4	13.35	13.45	19	24,084	0.08%
2018/07/23	4	13.50	12	13.37	13.60	-8	23,675	-0.03%
2018/07/20	0	0.00	1	13.05	12.90	-1	22,980	0.00%
2018/07/19	1	13.00	0	0.00	12.85	1	22,868	0.00%
2018/07/18	0	0.00	3	12.83	12.90	-3	22,965	-0.01%
2018/07/17	1	12.70	0	0.00	12.65	1	22,942	0.00%
2018/07/16	5	12.80	10	12.85	12.75	-5	23,027	-0.02%
2018/07/13	0	0.00	1	13.00	12.90	-1	23,274	0.00%
2018/07/12	5	12.80	0	0.00	12.80	5	23,382	0.02%
2018/07/11	2	12.80	3	12.80	12.80	-1	23,704	0.00%
2018/07/09	10	12.53	0	0.00	12.65	10	24,741	0.04%
2018/07/06	2	12.45	100	12.40	12.45	-98	24,825	-0.39%
2018/07/05	1	12.65	0	0.00	12.60	1	24,845	0.00%
2018/07/03	43	12.65	25	12.60	12.60	18	24,933	0.07%
2018/07/02	3	12.85	0	0.00	12.85	3	24,901	0.01%
2018/06/29	0	0.00	12	12.90	13.00	-12	25,090	-0.05%
2018/06/28	12	12.90	1	12.85	12.85	11	25,274	0.04%
2018/06/27	10	12.80	0	0.00	12.75	10	25,035	0.04%
2018/06/26	1	12.60	0	0.00	12.60	1	24,983	0.00%
2018/06/25	1	12.95	8	12.94	12.85	-7	24,877	-0.03%
2018/06/22	1	12.85	0	0.00	12.95	1	24,964	0.00%
2018/06/21	5	13.00	3	13.02	12.95	2	25,038	0.01%
2018/06/20	10	12.90	270	12.90	12.85	-260	25,306	-1.03%	大賣/鉅額交易
2018/06/19	28	13.02	85	13.07	13.00	-57	25,290	-0.23%
2018/06/15	4	13.34	0	0.00	13.30	4	25,222	0.02%
2018/06/14	1	13.50	1	13.35	13.50	0	25,315	0.00%
2018/06/13	2	13.35	1	13.35	13.35	1	25,044	0.00%
2018/06/12	1	13.45	0	0.00	13.30	1	25,052	0.00%
2018/06/11	0	0.00	2	13.50	13.45	-2	24,972	-0.01%
2018/06/08	4	13.58	0	0.00	13.45	4	25,112	0.02%
2018/06/07	2	13.58	1	13.60	13.50	1	25,034	0.00%
2018/06/06	10	13.60	3	13.57	13.55	7	25,141	0.03%
2018/06/05	10	13.70	2	13.70	13.50	8	25,057	0.03%
2018/06/04	24	13.61	3	13.70	13.70	21	25,053	0.08%
2018/06/01	12	13.68	0	0.00	13.60	12	25,100	0.05%
2018/05/31	1	13.60	4	13.60	13.80	-3	25,265	-0.01%
2018/05/30	10	13.43	18	13.40	13.45	-8	25,469	-0.03%
2018/05/29	55	13.74	16	13.69	13.65	39	25,597	0.15%
2018/05/28	23	13.55	13	13.60	13.55	10	26,026	0.04%
2018/05/25	22	13.66	30	13.74	13.65	-8	27,923	-0.03%
2018/05/24	193	13.96	72	13.90	13.85	121	27,757	0.44%	大買/鉅額交易
2018/05/23	107	14.35	53	14.34	14.10	54	27,518	0.20%	大買/
2018/05/22	240	14.36	7	14.36	14.10	233	26,408	0.88%	大買/鉅額交易
2018/05/21	287	14.55	5	14.53	14.40	282	25,899	1.09%	大買/鉅額交易
2018/05/18	436	14.34	307	14.53	14.75	129	24,969	0.52%	大買/大賣/鉅額交易
2018/05/17	54	13.43	77	13.45	13.45	-23	21,321	-0.11%
2018/05/16	0	0.00	9	12.96	12.95	-9	20,107	-0.04%
2018/05/15	5	12.91	1	13.10	12.85	4	20,689	0.02%
2018/05/14	7	13.03	1	13.15	13.00	6	22,081	0.03%
2018/05/11	0	0.00	6	13.14	13.05	-6	22,326	-0.03%
2018/05/10	7	12.94	9	12.94	12.95	-2	22,365	-0.01%
2018/05/09	7	12.83	0	0.00	12.80	7	23,291	0.03%
2018/05/08	12	12.90	23	12.82	12.95	-11	23,934	-0.05%
2018/05/07	22	12.59	0	0.00	12.55	22	24,498	0.09%
2018/05/04	16	12.62	0	0.00	12.60	16	25,094	0.06%
2018/05/03	11	12.85	1	12.90	12.75	10	25,345	0.04%
2018/05/02	1	12.95	60	13.05	12.90	-59	25,762	-0.23%
2018/04/30	3	13.00	2	13.00	13.05	1	25,993	0.00%
2018/04/27	2	12.98	2	13.08	12.95	0	26,210	0.00%
2018/04/26	2	13.00	4	13.06	13.05	-2	26,556	-0.01%
2018/04/25	1	12.70	6	12.81	12.90	-5	26,713	-0.02%
2018/04/24	7	12.81	1	13.05	12.75	6	27,182	0.02%
2018/04/23	7	13.06	27	13.11	12.90	-20	27,672	-0.07%
2018/04/20	2	12.85	4	12.98	13.00	-2	28,240	-0.01%
2018/04/19	71	13.01	64	12.95	12.95	7	28,764	0.02%
2018/04/18	3	12.80	1	12.90	12.85	2	29,886	0.01%
2018/04/17	6	12.97	1	12.85	12.80	5	30,253	0.02%
2018/04/16	56	13.35	30	13.23	13.20	26	31,571	0.08%
2018/04/13	22	12.78	29	12.88	12.85	-7	32,150	-0.02%
2018/04/12	8	12.73	0	0.00	12.70	8	32,601	0.02%
2018/04/11	3	12.88	8	12.96	12.90	-5	32,754	-0.02%
2018/04/10	0	0.00	10	12.76	12.80	-10	33,178	-0.03%
2018/04/09	6	12.61	100	12.60	12.60	-94	34,917	-0.27%
2018/04/03	14	12.74	3	12.77	12.65	11	35,076	0.03%
2018/04/02	3	12.70	10	12.70	12.85	-7	35,599	-0.02%
2018/03/31	4	12.55	14	12.44	12.55	-10	35,928	-0.03%
2018/03/30	4	12.50	3	12.62	12.40	1	36,992	0.00%
2018/03/29	0	0.00	2	12.58	12.55	-2	37,583	-0.01%
2018/03/28	5	12.53	0	0.00	12.50	5	37,799	0.01%
2018/03/27	1	12.60	6	12.68	12.60	-5	37,974	-0.01%
2018/03/26	5	12.58	35	12.56	12.55	-30	38,411	-0.08%
2018/03/23	21	12.57	5	12.65	12.55	16	38,643	0.04%
2018/03/22	7	12.92	5	13.10	12.90	2	38,762	0.01%
2018/03/21	25	13.01	20	13.05	12.95	5	39,054	0.01%
2018/03/20	24	13.06	19	12.90	12.95	5	39,650	0.01%
2018/03/19	4	12.89	2	12.98	12.85	2	39,952	0.01%
2018/03/16	23	12.95	0	0.00	12.90	23	41,000	0.06%
2018/03/15	3	13.00	2	13.00	13.00	1	41,680	0.00%
2018/03/14	2	12.98	3	13.05	12.95	-1	42,253	0.00%
2018/03/13	2	12.88	1	13.00	12.85	1	42,959	0.00%
2018/03/12	0	0.00	7	12.94	12.95	-7	44,768	-0.02%
2018/03/09	2	12.90	1	13.00	12.85	1	46,280	0.00%
2018/03/08	10	12.80	8	12.88	12.90	2	48,373	0.00%
2018/03/07	25	12.76	44	12.77	12.70	-19	49,460	-0.04%
2018/03/06	49	12.89	37	12.88	12.80	12	53,034	0.02%
2018/03/05	19	12.99	8	13.00	12.80	11	56,286	0.02%
2018/03/02	29	13.30	18	13.21	13.35	11	58,013	0.02%
2018/03/01	22	13.07	39	13.11	13.10	-17	60,545	-0.03%
2018/02/27	139	13.71	18	13.48	13.45	121	60,173	0.20%	大買/鉅額交易
2018/02/26	15	14.53	6	14.71	14.60	9	58,898	0.02%
2018/02/23	29	14.59	65	14.48	14.55	-36	58,997	-0.06%
2018/02/22	32	14.20	42	14.24	14.20	-10	59,179	-0.02%
2018/02/21	3	14.15	12	14.22	14.30	-9	59,466	-0.02%
2018/02/12	1	13.90	44	13.94	13.90	-43	59,421	-0.07%
2018/02/09	87	13.61	56	13.72	13.85	31	59,429	0.05%
2018/02/08	3	14.23	1	14.55	14.25	2	59,163	0.00%
2018/02/07	31	14.46	53	14.47	14.35	-22	59,225	-0.04%
2018/02/06	74	14.06	50	14.48	13.85	24	59,733	0.04%
2018/02/05	13	15.02	22	14.96	15.10	-9	61,025	-0.01%
2018/02/02	2	15.53	2	15.55	15.45	0	60,847	0.00%
2018/02/01	5	15.56	47	15.58	15.50	-42	60,691	-0.07%
2018/01/31	58	14.82	104	14.82	15.25	-46	59,865	-0.08%	大賣/
2018/01/30	55	15.20	17	15.21	15.10	38	59,446	0.06%
2018/01/29	73	15.46	0	15.50	15.50	73	59,258	0.12%
2018/01/26	0	15.45	2	15.60	15.45	-2	58,713	0.00%
2018/01/24	64	15.53	31	15.60	15.45	33	58,102	0.06%
2018/01/23	0	0.00	4	15.51	15.50	-4	58,144	-0.01%
2018/01/22	1	15.55	5	15.70	15.70	-4	58,547	-0.01%
2018/01/19	11	15.50	14	15.65	15.55	-3	58,402	-0.01%
2018/01/18	24	15.66	6	15.71	15.55	18	57,928	0.03%
2018/01/17	78	15.80	4	15.75	15.65	74	57,672	0.13%
2018/01/16	11	15.95	13	15.98	15.95	-2	57,114	0.00%
2018/01/15	9	16.22	3	16.27	16.20	6	56,860	0.01%
2018/01/12	15	16.25	7	16.23	16.15	8	56,332	0.01%
2018/01/11	0	0.00	5	16.00	15.90	-5	55,148	-0.01%
2018/01/10	34	16.02	35	16.05	16.15	-1	54,748	0.00%
2018/01/09	12	15.84	46	15.90	15.90	-34	53,388	-0.06%
2018/01/08	1	15.65	21	15.70	15.65	-20	52,414	-0.04%
2018/01/05	2	15.75	5	15.58	15.50	-3	52,302	-0.01%
2018/01/04	55	15.58	50	15.63	15.65	5	52,143	0.01%
2018/01/03	53	15.89	128	15.84	15.70	-75	51,762	-0.14%	大賣/
2018/01/02	55	15.36	54	15.40	15.40	1	50,516	0.00%