中石化 (1314)-群益金鼎-古亭券商分點個股進出

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

中石化

(1314)

可現股當沖

股價
10.20
漲跌
▲0.10
漲幅
+0.99%
成交量
20,182張
產業
上市塑膠類股
1165人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/05/31	0	0.00	8	10.21	10.20	-8	32,632	-0.02%
2024/05/28	2	10.25	5	10.09	10.30	-3	32,369	-0.01%
2024/05/27	5.3	9.98	1	10.15	10.05	4.3	32,223	0.01%
2024/05/24	10.4	9.90	0	0.00	10.05	10.4	32,117	0.03%
2024/05/23	0.3	10.10	50.3	10.00	10.00	-50	31,894	-0.16%
2024/05/22	12	10.23	33.4	10.20	10.15	-21.4	31,478	-0.07%
2024/05/21	3	10.23	3	10.18	10.15	0	31,336	0.00%
2024/05/20	9	10.43	20	10.50	10.40	-11	31,085	-0.04%
2024/05/17	8	10.58	5	10.71	10.45	3	30,892	0.01%
2024/05/16	3	10.45	3	10.45	10.45	0	30,642	0.00%
2024/05/15	10.8	10.40	0	0.00	10.35	10.8	30,412	0.04%
2024/05/14	3	10.53	11	10.57	10.55	-8	30,138	-0.03%
2024/05/13	7	10.57	1	10.65	10.50	6	29,884	0.02%
2024/05/10	0.1	10.35	0	0.00	10.35	0.1	29,491	0.00%
2024/05/09	2	10.53	1	10.65	10.35	1	29,089	0.00%
2024/05/08	23	10.93	24	10.60	10.60	-1	28,497	0.00%
2024/05/07	12.2	11.08	30	11.03	10.90	-17.8	27,661	-0.06%
2024/05/06	17	11.39	8	11.40	11.25	9	26,589	0.03%
2024/05/03	0.4	11.15	33.9	11.33	11.35	-33.5	25,824	-0.13%
2024/05/02	43.5	11.60	9	11.59	11.45	34.5	24,542	0.14%
2024/04/30	111	11.16	11	11.22	11.25	100	21,584	0.46%	大買/
2024/04/29	40	10.91	126	10.83	11.25	-86	18,408	-0.47%	大賣/
2024/04/26	3	10.25	10	10.41	10.25	-7	15,353	-0.05%
2024/04/25	0.6	10.08	3	10.10	10.10	-2.4	14,579	-0.02%
2024/04/24	0.3	10.10	38	10.20	10.15	-37.7	14,490	-0.26%
2024/04/23	2	10.10	0	0.00	10.25	2	14,496	0.01%
2024/04/22	56	10.30	21	10.24	10.20	35	14,206	0.25%
2024/04/19	12	9.87	9	9.99	9.81	3	12,432	0.02%
2024/04/18	135	9.88	72	9.92	9.93	63	11,877	0.53%	大買/
2024/04/17	18	9.48	0	0.00	9.60	18	11,417	0.16%
2024/04/16	12.1	9.51	1	9.63	9.41	11.1	11,430	0.10%
2024/04/15	18	9.74	26	9.76	9.66	-8	11,320	-0.07%
2024/04/12	2.2	9.61	0	0.00	9.63	2.2	11,027	0.02%
2024/04/11	3.1	9.66	0	0.00	9.67	3.1	10,934	0.03%
2024/04/10	0.2	9.86	1.3	9.91	9.89	-1.1	10,776	-0.01%
2024/04/09	12	9.91	55	9.90	9.82	-43	10,542	-0.41%
2024/04/03	0	0.00	4	9.55	9.48	-4	9,565	-0.04%
2024/04/02	0	0.00	5	9.55	9.60	-5	9,463	-0.05%
2024/03/29	0.2	9.43	0.9	9.38	9.39	-0.7	9,217	-0.01%
2024/03/28	4	9.46	70.3	9.46	9.43	-66.3	9,329	-0.71%
2024/03/27	22	9.55	12.2	9.58	9.57	9.8	9,510	0.10%
2024/03/26	1	9.47	4.3	9.44	9.36	-3.3	9,929	-0.03%
2024/03/25	1	9.36	2	9.43	9.43	-1	9,930	-0.01%
2024/03/22	0.2	9.41	0	0.00	9.41	0.2	9,917	0.00%
2024/03/21	20	9.37	1	9.37	9.43	19	9,907	0.19%
2024/03/20	55	9.34	11	9.31	9.35	44	9,885	0.45%
2024/03/19	1	9.25	18	9.27	9.26	-17	9,816	-0.17%
2024/03/18	0	9.19	0	0.00	9.21	0	9,944	0.00%
2024/03/15	3.2	9.15	10	9.14	9.13	-6.8	9,966	-0.07%
2024/03/14	2	9.21	0	0.00	9.20	2	9,852	0.02%
2024/03/13	0.1	9.25	0.1	9.22	9.20	0	9,771	0.00%
2024/03/12	0	0.00	0.3	9.35	9.30	-0.3	9,745	0.00%
2024/03/11	1.3	9.19	0	0.00	9.22	1.3	9,677	0.01%
2024/03/08	3.2	9.18	1	9.22	9.19	2.2	9,697	0.02%
2024/03/07	0.1	9.29	0	9.26	9.24	0.1	9,577	0.00%
2024/03/06	0.1	9.36	0.1	9.36	9.30	0	9,416	0.00%
2024/03/05	0.3	9.33	0	0.00	9.30	0.3	9,397	0.00%
2024/03/04	0	0.00	6	9.31	9.32	-6	9,395	-0.06%
2024/03/01	3	9.36	0	0.00	9.37	3	9,331	0.03%
2024/02/29	10.1	9.41	3	9.41	9.40	7.1	9,272	0.08%
2024/02/27	5.2	9.45	0	0.00	9.44	5.2	9,197	0.06%
2024/02/26	3	9.51	3	9.52	9.49	0	9,101	0.00%
2024/02/23	0	9.50	0	0.00	9.50	0	9,029	0.00%
2024/02/21	3.6	9.64	0	0.00	9.56	3.6	9,073	0.04%
2024/02/20	2.1	9.78	5	9.75	9.70	-2.9	8,995	-0.03%
2024/02/19	0	0.00	10.1	9.72	9.78	-10.1	9,038	-0.11%
2024/02/16	0	0.00	7	9.57	9.58	-7	8,936	-0.08%
2024/02/15	3	9.38	1	9.40	9.44	2	8,880	0.02%
2024/02/05	0.1	9.39	0	0.00	9.39	0.1	8,913	0.00%
2024/02/02	2	9.45	3	9.43	9.41	-1	8,973	-0.01%
2024/02/01	0.1	9.50	0	0.00	9.47	0.1	9,356	0.00%
2024/01/31	0	9.47	0	0.00	9.43	0	9,539	0.00%
2024/01/30	0.3	9.48	0	0.00	9.45	0.3	9,609	0.00%
2024/01/26	0	0.00	11	9.53	9.52	-11	9,815	-0.11%
2024/01/23	1	9.40	2.4	9.46	9.47	-1.4	10,521	-0.01%
2024/01/19	10	9.26	1	9.28	9.29	9	10,730	0.08%
2024/01/18	2.1	9.20	0	0.00	9.23	2.1	10,836	0.02%
2024/01/17	1.4	9.36	3	9.43	9.25	-1.7	10,910	-0.02%
2024/01/16	15	9.51	0	0.00	9.49	15	10,799	0.14%
2024/01/15	4	9.68	0	0.00	9.68	4	10,742	0.04%
2024/01/12	17.2	9.72	5	9.72	9.72	12.2	10,926	0.11%
2024/01/11	55	9.80	16	9.77	9.76	39	11,221	0.35%
2024/01/10	4	9.73	0	0.00	9.71	4	11,693	0.03%
2024/01/09	6.2	9.94	5	9.95	9.82	1.2	12,329	0.01%
2024/01/08	0	0.00	2	10.00	10.00	-2	14,313	-0.01%
2024/01/05	0	0.00	11	9.84	9.86	-11	15,227	-0.07%
2024/01/04	22.2	9.82	26.6	9.88	9.80	-4.5	15,357	-0.03%
2024/01/03	0	0.00	2	9.79	9.80	-2	15,199	-0.01%
2024/01/02	5	9.73	0	0.00	9.73	5	15,108	0.03%
2023/12/29	3	9.74	2	9.78	9.77	1	15,171	0.01%
2023/12/28	30	9.78	0	0.00	9.77	30	15,163	0.20%
2023/12/26	1.2	9.72	5	9.75	9.75	-3.8	15,049	-0.03%
2023/12/25	22.1	9.66	0	0.00	9.67	22.1	14,997	0.15%
2023/12/22	22.7	9.80	25	9.91	9.77	-2.3	14,922	-0.02%
2023/12/21	7	9.91	61	10.07	9.99	-54	14,589	-0.37%
2023/12/20	7	9.83	6	9.86	9.88	1	13,894	0.01%
2023/12/19	27.3	9.71	7	9.75	9.74	20.3	13,813	0.15%
2023/12/18	16.2	9.86	7	9.82	9.78	9.2	13,832	0.07%
2023/12/15	0	0.00	0.1	9.84	9.84	-0.1	13,792	0.00%
2023/12/14	8	9.78	0	0.00	9.76	8	13,660	0.06%
2023/12/13	17	9.75	16	9.76	9.80	1	13,588	0.01%
2023/12/12	4	9.64	0	0.00	9.62	4	13,548	0.03%
2023/12/11	0.2	9.66	0	0.00	9.66	0.2	13,661	0.00%
2023/12/08	0	0.00	2	9.68	9.68	-2	13,804	-0.01%
2023/12/07	0.1	9.68	0	0.00	9.67	0.1	13,857	0.00%
2023/12/06	4.1	9.74	0	0.00	9.73	4.1	13,790	0.03%
2023/12/05	5.2	9.77	0	0.00	9.74	5.2	13,759	0.04%
2023/12/04	0.1	9.82	0	0.00	9.81	0.1	13,698	0.00%
2023/12/01	5.3	9.89	3	9.90	9.80	2.3	13,698	0.02%
2023/11/30	9	9.83	0	0.00	9.81	9	13,744	0.07%
2023/11/29	2	9.86	0	0.00	9.86	2	13,876	0.01%
2023/11/28	5.1	9.90	20	9.93	9.95	-14.9	13,877	-0.11%
2023/11/24	7	9.87	0	0.00	9.84	7	13,856	0.05%
2023/11/22	3	9.95	2	9.94	9.95	1	13,791	0.01%
2023/11/21	0	0.00	10	10.00	9.93	-10	13,813	-0.07%
2023/11/17	0	0.00	2.3	9.99	10.00	-2.3	13,724	-0.02%
2023/11/16	0	0.00	9	10.00	10.00	-9	13,676	-0.07%
2023/11/15	3	9.87	5	9.89	9.90	-2	13,567	-0.01%
2023/11/13	6	9.68	0	0.00	9.67	6	13,561	0.04%
2023/11/10	6	9.73	5	9.71	9.71	1	13,518	0.01%
2023/11/09	11.2	9.76	0.1	9.78	9.74	11.1	13,439	0.08%
2023/11/07	5	10.25	5	10.15	10.15	0	12,919	0.00%
2023/11/06	0	0.00	10	10.20	10.25	-10	12,908	-0.08%
2023/11/03	5	10.25	0	0.00	10.20	5	12,833	0.04%
2023/11/02	5	10.30	1	10.40	10.25	4	12,764	0.03%
2023/11/01	2	10.43	3	10.37	10.30	-1	12,708	-0.01%
2023/10/31	5	10.15	3	10.15	10.15	2	12,480	0.02%
2023/10/30	2	10.20	0	0.00	10.25	2	13,061	0.02%
2023/10/27	5	10.10	9	10.15	10.15	-4	12,936	-0.03%
2023/10/26	14	10.14	12	10.10	10.10	2	12,949	0.02%
2023/10/25	12	10.20	5.2	10.20	10.20	6.8	12,880	0.05%
2023/10/24	7	10.20	10	10.18	10.20	-3	12,889	-0.02%
2023/10/23	5	10.25	12.2	10.25	10.25	-7.2	12,677	-0.06%
2023/10/20	25	10.07	17	10.09	10.10	8	12,584	0.06%
2023/10/19	20	10.24	18	10.31	10.25	2	12,414	0.02%
2023/10/18	13	10.09	23	10.10	10.20	-10	12,125	-0.08%
2023/10/17	15	10.28	2	10.23	10.30	13	11,590	0.11%
2023/10/16	53.1	10.61	74.1	10.43	10.35	-21	10,909	-0.19%
2023/10/13	22	9.94	40.4	10.02	10.05	-18.4	8,899	-0.21%
2023/10/12	0	0.00	10	9.49	9.60	-10	7,766	-0.13%
2023/10/11	0.2	9.37	0	0.00	9.34	0.2	7,679	0.00%
2023/10/05	0.3	9.33	0	0.00	9.32	0.3	7,934	0.00%
2023/10/04	3	9.33	0	0.00	9.29	3	7,893	0.04%
2023/10/03	0.3	9.42	2	9.45	9.39	-1.7	7,908	-0.02%
2023/09/27	3	9.36	0	0.00	9.31	3	8,269	0.04%
2023/09/26	0.2	9.46	0	0.00	9.43	0.2	8,339	0.00%
2023/09/21	0	0.00	3	9.51	9.47	-3	8,459	-0.04%
2023/09/20	50	9.66	9	9.65	9.63	41	8,407	0.49%
2023/09/19	0	0.00	15	9.71	9.71	-15	8,451	-0.18%
2023/09/18	3.2	9.70	2	9.70	9.70	1.2	8,476	0.01%
2023/09/15	0	0.00	0.3	9.80	9.73	-0.3	8,498	0.00%
2023/09/14	15	9.78	3	9.82	9.78	12	8,353	0.14%
2023/09/13	5	9.72	16	9.64	9.70	-11	8,177	-0.13%
2023/09/12	1	9.53	0	0.00	9.52	1	8,094	0.01%
2023/09/11	0.2	9.46	6	9.43	9.43	-5.8	8,083	-0.07%
2023/09/08	10	9.51	39.5	9.48	9.49	-29.5	8,188	-0.36%
2023/09/07	0.2	9.51	10	9.50	9.46	-9.8	8,270	-0.12%
2023/09/06	6	9.59	5	9.56	9.54	1	8,304	0.01%
2023/09/05	1	9.65	30	9.70	9.63	-29	8,355	-0.35%
2023/09/04	2	9.61	9	9.65	9.69	-7	8,381	-0.08%
2023/08/31	0	0.00	3	9.48	9.44	-3	8,428	-0.04%
2023/08/29	1	9.30	0.2	9.31	9.30	0.8	8,761	0.01%
2023/08/25	0	0.00	1.2	9.33	9.28	-1.2	8,964	-0.01%
2023/08/24	0	0.00	13.2	9.29	9.27	-13.2	8,986	-0.15%
2023/08/23	3	9.22	4.5	9.18	9.20	-1.5	9,099	-0.02%
2023/08/22	0.2	9.25	13	9.24	9.23	-12.8	9,206	-0.14%
2023/08/21	4.2	9.27	0	0.00	9.22	4.2	9,238	0.05%
2023/08/18	0	0.00	2.2	9.29	9.28	-2.2	9,248	-0.02%
2023/08/17	0	0.00	24	9.19	9.19	-24	9,257	-0.26%
2023/08/16	0.5	9.21	13	9.19	9.21	-12.5	9,236	-0.14%
2023/08/15	0	0.00	1	9.28	9.28	-1	9,263	-0.01%
2023/08/14	1.1	9.30	20.6	9.40	9.32	-19.6	9,317	-0.21%
2023/08/11	10	9.50	0	0.00	9.45	10	9,322	0.11%
2023/08/10	3	9.40	25	9.45	9.41	-22	9,367	-0.23%
2023/08/09	27	9.55	0	0.00	9.52	27	9,429	0.29%
2023/08/08	1.2	9.55	0	0.00	9.56	1.2	9,534	0.01%
2023/08/07	7.2	9.64	1.1	9.65	9.65	6.1	9,614	0.06%
2023/08/04	0.3	9.58	0	0.00	9.74	0.3	9,544	0.00%
2023/08/02	56	9.65	6.3	9.66	9.66	49.7	9,483	0.52%
2023/08/01	2	9.44	0	0.00	9.42	2	8,810	0.02%
2023/07/31	3.1	9.41	3	9.52	9.39	0.1	8,821	0.00%
2023/07/28	24.5	9.41	0	0.00	9.38	24.5	8,745	0.28%
2023/07/27	2	9.40	7.2	9.45	9.49	-5.2	8,795	-0.06%
2023/07/26	0	0.00	2	9.28	9.26	-2	8,797	-0.02%
2023/07/25	2.2	9.27	10	9.25	9.25	-7.8	8,820	-0.09%
2023/07/24	0.2	9.30	0	0.00	9.26	0.2	8,737	0.00%
2023/07/21	0	0.00	5	9.40	9.39	-5	8,746	-0.06%
2023/07/20	0	0.00	2	9.37	9.36	-2	9,091	-0.02%
2023/07/19	3	9.41	0	0.00	9.31	3	9,117	0.03%
2023/07/18	0	0.00	5	9.49	9.39	-5	9,154	-0.05%
2023/07/17	5.1	9.30	3	9.32	9.39	2.1	9,290	0.02%
2023/07/13	3.2	9.42	0	0.00	9.35	3.2	9,296	0.03%
2023/07/12	0.3	9.48	0	0.00	9.45	0.3	9,254	0.00%
2023/07/11	0	0.00	1	9.60	9.55	-1	9,268	-0.01%
2023/07/07	0.2	9.57	0	0.00	9.52	0.2	9,770	0.00%
2023/07/06	2.5	9.66	0	0.00	9.62	2.5	9,764	0.03%
2023/07/05	4.1	9.69	0	0.00	9.68	4.1	9,678	0.04%
2023/07/04	3.4	9.75	0	0.00	9.73	3.4	9,583	0.04%
2023/06/30	0.3	9.82	161.6	9.78	9.80	-161.3	9,432	-1.71%	大賣/鉅額交易
2023/06/29	0.1	9.76	0	0.00	9.76	0.1	9,437	0.00%
2023/06/28	1.1	9.81	1	9.76	9.76	0.1	9,388	0.00%
2023/06/27	5.1	9.83	0	0.00	9.78	5.1	9,351	0.05%
2023/06/26	5	9.89	0	0.00	9.86	5	9,304	0.05%
2023/06/19	0.1	9.85	0	0.00	9.87	0.1	9,301	0.00%
2023/06/16	0.1	9.84	15	9.89	9.84	-14.9	9,321	-0.16%
2023/06/15	2	9.86	0	0.00	9.82	2	9,265	0.02%
2023/06/14	1	9.83	0	0.00	9.83	1	9,287	0.01%
2023/06/13	1.1	9.86	0	0.00	9.86	1.1	9,379	0.01%
2023/06/12	0.2	9.92	1	9.88	9.89	-0.8	9,492	-0.01%
2023/06/09	0.2	9.96	18	9.94	9.94	-17.8	9,570	-0.19%
2023/06/08	3	10.00	3	9.99	9.98	0	9,635	0.00%
2023/06/07	0	0.00	10	10.00	9.99	-10	9,656	-0.10%
2023/06/06	8	9.97	0	0.00	9.98	8	9,649	0.08%
2023/06/05	3	9.96	11	9.97	10.00	-8	9,478	-0.08%
2023/06/02	24	9.80	3	9.79	9.78	21	9,215	0.23%
2023/06/01	0	0.00	3	9.83	9.78	-3	9,256	-0.03%
2023/05/31	6	9.75	0	0.00	9.80	6	9,256	0.06%
2023/05/30	0.3	9.75	1	9.71	9.70	-0.7	9,138	-0.01%
2023/05/29	5.1	9.75	0.1	9.73	9.72	5.1	9,163	0.06%
2023/05/26	0.2	9.80	0	0.00	9.75	0.2	9,068	0.00%
2023/05/24	0	0.00	6.1	9.88	9.91	-6.1	9,089	-0.07%
2023/05/22	2	9.76	0	0.00	9.77	2	9,250	0.02%
2023/05/19	0.2	9.83	140	9.82	9.77	-139.8	9,235	-1.51%	大賣/鉅額交易
2023/05/18	3	9.85	0	0.00	9.84	3	9,154	0.03%
2023/05/16	0	0.00	0.5	9.88	9.87	-0.5	9,096	-0.01%
2023/05/15	0	0.00	3	9.83	9.81	-3	9,072	-0.03%
2023/05/12	16	9.77	0	0.00	9.71	16	9,009	0.18%
2023/05/11	16	9.77	0	0.00	9.75	16	8,916	0.18%
2023/05/10	0	0.00	35	9.88	9.88	-35	8,831	-0.40%
2023/05/09	2.2	9.90	0.1	9.90	9.86	2.1	8,853	0.02%
2023/05/08	1	9.96	1	9.95	9.95	0	8,755	0.00%
2023/05/05	2.1	10.00	0	0.00	10.00	2.1	8,697	0.02%
2023/05/03	0	0.00	4	10.00	10.00	-4	8,758	-0.05%
2023/05/02	0	0.00	1	10.00	10.05	-1	8,741	-0.01%
2023/04/28	0	10.10	1	10.15	10.10	-1	8,671	-0.01%
2023/04/27	0.2	10.20	0	0.00	10.10	0.2	8,624	0.00%
2023/04/21	1	10.25	10	10.25	10.15	-9	8,176	-0.11%
2023/04/20	5	10.20	0	0.00	10.20	5	8,111	0.06%
2023/04/19	0	0.00	1	10.20	10.10	-1	7,895	-0.01%
2023/04/18	1	10.15	1	10.10	10.10	0	7,810	0.00%
2023/04/17	5	10.10	21	10.12	10.10	-16	7,763	-0.21%
2023/04/14	0	0.00	30.8	10.20	10.15	-30.8	7,671	-0.40%
2023/04/13	14	10.21	19	10.24	10.15	-5	7,538	-0.07%
2023/04/12	10	10.05	0	0.00	10.05	10	7,072	0.14%
2023/04/10	0	0.00	20	9.90	9.92	-20	6,885	-0.29%
2023/04/07	10.1	9.86	0	0.00	9.86	10.1	6,858	0.15%
2023/04/06	0	0.00	1	9.86	9.86	-1	6,907	-0.01%
2023/03/31	20	9.87	0	0.00	9.85	20	6,890	0.29%
2023/03/30	30.1	9.91	0	0.00	9.87	30.1	6,899	0.44%
2023/03/29	0	0.00	0	9.92	9.91	0	6,878	0.00%
2023/03/28	1.1	9.93	13	9.94	9.93	-11.9	6,987	-0.17%
2023/03/27	0	9.93	26	9.98	9.92	-26	7,036	-0.37%
2023/03/24	1	9.97	4	9.97	9.97	-3	7,059	-0.04%
2023/03/22	10.2	9.99	0	0.00	9.99	10.2	7,123	0.14%
2023/03/21	1	10.00	2	10.08	9.99	-1	7,163	-0.01%
2023/03/20	1	9.98	0	0.00	10.00	1	7,139	0.01%
2023/03/17	0	0.00	8	9.87	9.88	-8	7,217	-0.11%
2023/03/16	21	9.78	10	9.71	9.71	11	7,200	0.15%
2023/03/15	3	9.96	3	10.00	9.91	0	7,082	0.00%
2023/03/14	8.2	10.01	0	0.00	9.98	8.2	6,966	0.12%
2023/03/13	10	10.00	0	0.00	10.10	10	6,910	0.14%
2023/03/10	13	10.11	1	10.10	10.10	12	6,826	0.18%
2023/03/06	0	0.00	12.2	10.35	10.35	-12.2	7,903	-0.15%
2023/03/03	2	10.20	0	0.00	10.20	2	7,841	0.03%
2023/03/01	0	0.00	19	10.20	10.10	-19	7,802	-0.24%
2023/02/24	2	10.25	2	10.25	10.20	0	7,750	0.00%
2023/02/23	2	10.40	5	10.40	10.40	-3	7,676	-0.04%
2023/02/22	1	10.25	0	0.00	10.30	1	7,618	0.01%
2023/02/20	0	0.00	1	10.45	10.45	-1	7,597	-0.01%
2023/02/17	5	10.30	0	0.00	10.30	5	7,480	0.07%
2023/02/16	0	0.00	40	10.20	10.20	-40	7,475	-0.54%
2023/02/15	0	0.00	63	10.25	10.15	-63	7,549	-0.83%
2023/02/14	0	0.00	3	10.20	10.20	-3	7,551	-0.04%
2023/02/10	48	10.08	0	0.00	10.10	48	7,591	0.63%
2023/02/09	2	10.30	0	0.00	10.25	2	7,552	0.03%
2023/02/08	0	0.00	2	10.30	10.35	-2	7,533	-0.03%
2023/02/07	7	10.30	0	0.00	10.35	7	7,477	0.09%
2023/02/03	20	10.20	0	0.00	10.25	20	7,433	0.27%
2023/02/02	1	10.25	0	0.00	10.25	1	7,405	0.01%
2023/02/01	0	0.00	20	10.20	10.20	-20	7,353	-0.27%
2023/01/31	0	0.00	1	10.10	10.10	-1	7,305	-0.01%
2023/01/30	0	0.00	1.7	10.03	10.05	-1.7	7,209	-0.02%
2023/01/17	0	0.00	1	9.96	9.94	-1	7,126	-0.01%
2023/01/16	0.1	9.92	0	0.00	9.91	0.1	7,146	0.00%
2023/01/13	2.1	9.95	0	0.00	9.92	2.1	7,140	0.03%
2023/01/12	10.2	9.98	0	0.00	9.96	10.2	7,156	0.14%
2023/01/11	0	0.00	2	10.05	10.00	-2	7,203	-0.03%
2023/01/10	1	10.05	0	0.00	10.10	1	7,213	0.01%
2023/01/09	15	9.99	1	10.00	10.00	14	7,196	0.19%
2023/01/06	1.2	9.95	7	9.97	9.93	-5.9	7,196	-0.08%
2023/01/04	0	0.00	1	10.00	9.93	-1	7,347	-0.01%
2023/01/03	2	9.86	3	9.90	9.90	-1	7,402	-0.01%
2022/12/30	0	0.00	6	9.89	9.88	-6	7,422	-0.08%
2022/12/28	1.1	9.90	0	0.00	9.90	1.1	7,457	0.01%
2022/12/26	5	10.10	8	9.98	10.00	-3	7,463	-0.04%
2022/12/23	3.1	9.88	0	0.00	9.86	3.1	7,460	0.04%
2022/12/22	0	0.00	7	9.89	9.96	-7	7,528	-0.09%
2022/12/21	7.4	9.78	3	9.86	9.72	4.4	7,623	0.06%
2022/12/20	3.1	9.75	2	9.85	9.73	1.1	7,659	0.01%
2022/12/19	2.1	9.96	0	0.00	9.96	2.1	7,717	0.03%
2022/12/16	0	0.00	10	10.00	10.00	-10	7,685	-0.13%
2022/12/15	2	10.10	0	0.00	10.10	2	7,699	0.03%
2022/12/14	0	0.00	6	10.05	10.05	-6	7,702	-0.08%
2022/12/13	0	0.00	12	10.10	10.00	-12	7,665	-0.16%
2022/12/09	4	10.00	11	10.20	10.10	-7	7,653	-0.09%
2022/12/08	5	10.00	0	0.00	9.99	5	7,581	0.07%
2022/12/07	1	10.00	0	0.00	10.05	1	7,571	0.01%
2022/12/06	1	10.15	2	10.15	10.10	-1	7,540	-0.01%
2022/12/05	11	10.34	11	10.25	10.25	0	7,512	0.00%
2022/12/02	0.1	10.26	2	10.30	10.25	-1.9	7,473	-0.03%
2022/12/01	18.6	10.26	0	0.00	10.15	18.6	7,517	0.25%
2022/11/30	21	10.55	58.1	10.59	10.40	-37.1	7,233	-0.51%
2022/11/29	2	10.20	9	10.15	10.25	-7	6,565	-0.11%
2022/11/28	3	9.85	0	0.00	9.97	3	6,450	0.05%
2022/11/25	0	0.00	1	9.94	9.91	-1	6,493	-0.02%
2022/11/23	0	0.00	3	9.86	9.86	-3	6,740	-0.04%
2022/11/22	3	9.73	15	9.77	9.82	-12	6,898	-0.17%
2022/11/18	0.1	9.80	0	0.00	9.78	0.1	9,036	0.00%
2022/11/17	0	0.00	6	9.80	9.86	-6	9,879	-0.06%
2022/11/16	3.2	9.73	0.5	9.90	9.72	2.7	9,860	0.03%
2022/11/15	0	0.00	16	9.88	9.89	-16	9,816	-0.16%
2022/11/14	0	0.00	8	9.80	9.80	-8	9,802	-0.08%
2022/11/11	6	9.74	0.1	9.78	9.70	5.9	9,807	0.06%
2022/11/10	0	0.00	1	9.75	9.75	-1	9,932	-0.01%
2022/11/08	0.2	9.64	0	0.00	9.64	0.2	9,939	0.00%
2022/11/04	1	9.52	6	9.50	9.56	-5	10,020	-0.05%
2022/11/03	1	9.50	0	0.00	9.50	1	10,045	0.01%
2022/11/01	0	0.00	4	9.50	9.52	-4	10,087	-0.04%
2022/10/31	0	0.00	9	9.38	9.39	-9	10,107	-0.09%
2022/10/28	8.1	9.30	2	9.34	9.27	6.1	10,208	0.06%
2022/10/27	10	9.42	11	9.37	9.45	-1	10,323	-0.01%
2022/10/26	0	0.00	1	9.30	9.30	-1	10,332	-0.01%
2022/10/25	0.3	9.24	0	0.00	9.29	0.3	10,417	0.00%
2022/10/24	1	9.26	3	9.30	9.26	-2	10,475	-0.02%
2022/10/21	0.3	9.21	2.1	9.19	9.20	-1.8	10,512	-0.02%
2022/10/20	2	9.08	1	9.11	9.15	1	10,592	0.01%
2022/10/19	30	9.32	17	9.31	9.19	13	10,611	0.12%
2022/10/18	0	0.00	1	9.27	9.28	-1	10,650	-0.01%
2022/10/17	4	9.04	1	9.12	9.13	3	10,750	0.03%
2022/10/14	6.3	9.22	2	9.21	9.16	4.3	10,749	0.04%
2022/10/13	9.4	9.10	12	9.11	9.03	-2.6	10,789	-0.02%
2022/10/12	4	9.21	1	9.33	9.25	3	10,850	0.03%
2022/10/11	4.4	9.40	0	0.00	9.30	4.4	10,897	0.04%
2022/10/07	1	9.60	1	9.67	9.63	0	10,897	0.00%
2022/10/06	1	9.59	0	0.00	9.58	1	11,005	0.01%
2022/10/05	0	0.00	3	9.74	9.68	-3	11,108	-0.03%
2022/10/04	6.1	9.62	4	9.67	9.71	2.1	11,268	0.02%
2022/09/30	32	9.33	3	9.41	9.51	29	11,360	0.26%
2022/09/29	0	0.00	14	9.30	9.45	-14	11,389	-0.12%
2022/09/28	7.3	9.24	30	9.31	9.10	-22.7	11,416	-0.20%
2022/09/27	35.6	9.42	0	0.00	9.40	35.6	11,404	0.31%
2022/09/26	13.4	9.52	15	9.67	9.41	-1.6	11,482	-0.01%
2022/09/23	11	9.87	0	0.00	9.85	11	11,621	0.09%
2022/09/22	22.1	9.88	10	9.89	9.87	12.1	11,850	0.10%
2022/09/21	1	10.00	5	9.98	9.97	-4	11,881	-0.03%
2022/09/16	0	0.00	1	10.15	10.10	-1	12,314	-0.01%
2022/09/15	1	10.10	0	0.00	10.10	1	12,578	0.01%
2022/09/13	0.1	10.20	0	0.00	10.15	0.1	12,975	0.00%
2022/09/08	0	0.00	2	10.15	10.15	-2	13,427	-0.01%
2022/09/07	2.2	9.96	0	0.00	9.96	2.2	13,526	0.02%
2022/09/06	2	10.00	0	0.00	10.00	2	13,541	0.01%
2022/09/02	4.1	10.14	0	0.00	10.10	4.1	13,751	0.03%
2022/09/01	10	10.25	1	10.25	10.25	9	13,689	0.07%
2022/08/31	2	10.30	4	10.30	10.25	-2	13,681	-0.01%
2022/08/30	1	10.35	1	10.30	10.35	0	13,560	0.00%
2022/08/29	3	10.28	0	0.00	10.35	3	13,427	0.02%
2022/08/26	3	10.60	0	0.00	10.60	3	13,328	0.02%
2022/08/25	42.3	11.03	8.2	10.72	10.70	34.1	13,092	0.26%
2022/08/24	4	10.80	19.7	11.10	11.10	-15.7	11,384	-0.14%
2022/08/22	0.1	10.20	0	0.00	10.15	0.1	10,674	0.00%
2022/08/19	0	10.30	0	0.00	10.25	0	10,711	0.00%
2022/08/17	0	0.00	5	10.40	10.40	-5	10,713	-0.05%
2022/08/16	5.1	10.25	0	0.00	10.20	5.1	10,592	0.05%
2022/08/10	0	0.00	2	10.15	10.15	-2	10,846	-0.02%
2022/08/08	0.2	10.00	0.1	10.10	10.10	0.1	10,975	0.00%
2022/08/05	1	10.05	0	0.00	10.05	1	11,089	0.01%
2022/08/04	0.1	9.99	2	9.94	9.94	-1.9	11,404	-0.02%
2022/08/03	2	10.00	0	10.05	10.00	2	11,447	0.02%
2022/08/02	5.1	10.20	0	0.00	10.20	5.1	11,610	0.04%
2022/08/01	0	0.00	19	10.30	10.35	-19	12,219	-0.16%
2022/07/29	0	0.00	6	10.17	10.20	-6	12,320	-0.05%
2022/07/28	3	10.05	0	0.00	10.05	3	12,333	0.02%
2022/07/27	0.1	10.05	3	10.00	10.00	-3	12,369	-0.02%
2022/07/26	0.1	10.15	0	0.00	10.15	0.1	12,377	0.00%
2022/07/25	0.1	10.00	1	10.00	10.20	-0.9	12,486	-0.01%
2022/07/22	15.1	10.00	0	0.00	10.00	15.1	12,549	0.12%
2022/07/21	0.2	10.05	0	0.00	10.10	0.2	12,831	0.00%
2022/07/20	0.5	10.04	0	0.00	10.05	0.5	13,026	0.00%
2022/07/19	5	10.00	21	10.05	10.10	-16	13,239	-0.12%
2022/07/18	3	9.65	2	9.62	9.95	1	13,297	0.01%
2022/07/15	11.2	9.46	11	9.52	9.54	0.2	14,084	0.00%
2022/07/14	2.2	9.24	4.3	9.41	9.60	-2.1	14,237	-0.01%
2022/07/13	15	9.29	3	9.30	9.31	12	14,311	0.08%
2022/07/12	11.3	9.00	0	0.00	9.00	11.3	14,815	0.08%
2022/07/11	3.3	9.21	1	9.20	9.18	2.3	15,118	0.02%
2022/07/08	0.2	9.36	0	0.00	9.31	0.2	15,512	0.00%
2022/07/07	2.1	9.33	2	9.19	9.33	0.1	16,064	0.00%
2022/07/06	6.1	9.31	0	0.00	9.25	6.1	16,577	0.04%
2022/07/05	0	0.00	5.2	9.45	9.47	-5.2	18,025	-0.03%
2022/07/04	1.1	9.06	0	9.13	9.13	1	21,274	0.00%
2022/07/01	4	9.40	0	0.00	9.08	4	25,119	0.02%
2022/06/30	0.5	9.68	3	9.63	9.60	-2.6	33,400	-0.01%
2022/06/29	5.1	9.95	0	0.00	9.95	5.1	36,234	0.01%
2022/06/28	5.1	10.00	0	0.00	10.05	5.1	36,226	0.01%
2022/06/27	5	10.00	1	10.05	10.00	4	36,209	0.01%
2022/06/24	1.1	10.06	1	10.20	10.05	0.1	36,091	0.00%
2022/06/23	1.1	9.99	1	10.00	10.00	0.1	35,920	0.00%
2022/06/22	8.1	10.26	9	10.28	10.15	-0.9	35,697	0.00%
2022/06/21	7	10.44	51	10.50	10.50	-44	35,509	-0.12%
2022/06/20	2.1	10.75	6	10.65	10.45	-3.9	35,459	-0.01%
2022/06/17	2.1	10.90	10	10.90	10.90	-7.9	35,335	-0.02%
2022/06/16	1	11.10	1	11.25	11.05	0	35,304	0.00%
2022/06/15	0	0.00	2	11.20	11.10	-2	35,321	-0.01%
2022/06/14	2.2	10.95	0	0.00	11.05	2.2	35,358	0.01%
2022/06/10	1	11.25	0	0.00	11.25	1	35,315	0.00%
2022/06/09	1	11.25	0	0.00	11.25	1	35,301	0.00%
2022/06/07	3	11.25	15	11.22	11.20	-12	35,321	-0.03%
2022/06/06	0.1	11.24	0	0.00	11.20	0.1	35,401	0.00%
2022/06/02	4	11.15	3	11.10	11.10	1	35,673	0.00%
2022/06/01	0.1	11.15	0	0.00	11.10	0.1	35,863	0.00%
2022/05/31	4	11.14	0.6	11.20	11.15	3.4	35,963	0.01%
2022/05/26	0.1	11.10	3	11.10	10.95	-2.9	36,846	-0.01%
2022/05/25	0.1	11.05	0	0.00	11.00	0.1	36,951	0.00%
2022/05/24	0.2	10.98	0	0.00	10.95	0.2	37,303	0.00%
2022/05/23	0.1	11.05	0	0.00	11.05	0.1	37,329	0.00%
2022/05/19	1	10.85	0	0.00	10.95	1	37,508	0.00%
2022/05/18	13	11.00	1	11.05	11.10	12	37,481	0.03%
2022/05/17	3.1	10.80	3	10.80	10.85	0.1	37,413	0.00%
2022/05/16	0	0.00	10	10.70	10.70	-10	37,443	-0.03%
2022/05/13	5	10.70	0	0.00	10.70	5	37,524	0.01%
2022/05/12	5.3	10.85	0	0.00	10.55	5.3	37,684	0.01%
2022/05/10	0.1	11.05	0	0.00	11.00	0.1	37,321	0.00%
2022/05/09	2	11.13	8	11.13	11.05	-6	37,168	-0.02%
2022/05/06	0.4	11.74	0	0.00	11.65	0.4	36,654	0.00%
2022/05/05	14.2	11.90	0	0.00	11.80	14.2	36,740	0.04%
2022/05/04	1	11.75	0	0.00	11.75	1	36,829	0.00%
2022/05/03	0.1	11.75	0	0.00	11.75	0.1	37,122	0.00%
2022/04/29	4	11.94	0	0.00	11.80	4	37,366	0.01%
2022/04/28	5	11.84	0.1	11.85	11.80	4.9	37,477	0.01%
2022/04/27	16.1	11.65	0	0.00	11.65	16.1	37,496	0.04%
2022/04/26	5	11.90	5	11.90	11.90	0	37,380	0.00%
2022/04/25	8	11.97	7	11.97	11.95	1	37,312	0.00%
2022/04/22	6.1	12.21	1	12.20	12.20	5.1	37,140	0.01%
2022/04/21	3	12.38	27	12.44	12.40	-24	37,095	-0.06%
2022/04/20	1	12.05	6	12.08	12.10	-5	36,661	-0.01%
2022/04/18	10	11.98	13	11.95	11.95	-3	36,663	-0.01%
2022/04/15	17	12.20	32	12.29	12.20	-15	36,204	-0.04%
2022/04/14	40	12.43	5	12.60	12.35	35	36,434	0.10%
2022/04/13	40	12.63	39	12.66	12.65	1	36,072	0.00%
2022/04/12	7	12.49	46	12.47	12.40	-39	35,556	-0.11%
2022/04/11	43	12.81	39	12.79	12.60	4	35,165	0.01%
2022/04/08	133	13.19	83	13.23	13.05	50	33,990	0.15%	大買/
2022/04/07	194.1	13.34	211	13.19	13.05	-16.9	31,736	-0.05%	大買/大賣/
2022/04/06	280	13.80	282.6	13.83	13.95	-2.6	28,152	-0.01%	大買/大賣/
2022/04/01	90.1	13.03	186.8	12.97	13.35	-96.7	19,894	-0.49%	大賣/
2022/03/31	0	0.00	25	12.18	12.15	-25	16,983	-0.15%
2022/03/29	10.1	12.15	0	0.00	12.10	10.1	17,363	0.06%
2022/03/28	5	12.00	5	12.10	12.15	0	17,381	0.00%
2022/03/25	0	0.00	1.1	12.19	12.10	-1.1	17,342	-0.01%
2022/03/24	5	12.10	6	12.14	12.20	-1	17,335	-0.01%
2022/03/22	0.1	12.20	5	12.30	12.25	-4.9	17,671	-0.03%
2022/03/21	1	12.15	31	12.20	12.15	-30	17,629	-0.17%
2022/03/18	5.1	12.00	0	0.00	12.00	5.1	17,744	0.03%
2022/03/17	4	11.95	20	12.00	12.00	-16	17,850	-0.09%
2022/03/16	3.1	11.95	0	0.00	11.85	3.1	18,162	0.02%
2022/03/15	6.6	11.90	1	12.05	11.85	5.6	18,275	0.03%
2022/03/14	11.1	11.97	0	12.00	12.00	11.1	18,292	0.06%
2022/03/11	0.3	11.97	10	11.98	11.90	-9.8	18,455	-0.05%
2022/03/10	20	12.03	15	12.03	12.00	5	18,545	0.03%
2022/03/09	5	11.90	0	0.00	11.90	5	18,671	0.03%
2022/03/08	5	11.80	0	0.00	11.75	5	18,824	0.03%
2022/03/07	121.1	11.98	41.1	12.00	12.00	80	18,749	0.43%	大買/
2022/03/04	21	12.25	0	0.00	12.25	21	18,841	0.11%
2022/03/03	26	12.50	1	12.45	12.50	25	19,070	0.13%
2022/03/02	0	0.00	5	12.37	12.45	-5	19,204	-0.03%
2022/03/01	0	0.00	13	12.20	12.15	-13	19,341	-0.07%
2022/02/25	1	12.05	1	12.00	11.95	0	20,449	0.00%
2022/02/24	1	12.10	0	0.00	11.95	1	20,743	0.00%
2022/02/23	0	0.00	1	12.20	12.20	-1	20,664	0.00%
2022/02/21	5	12.35	0	0.00	12.35	5	21,768	0.02%
2022/02/18	0.1	12.30	1	12.35	12.35	-0.9	21,917	0.00%
2022/02/17	5	12.35	0	0.00	12.30	5	22,223	0.02%
2022/02/16	7	12.30	0.7	12.35	12.30	6.3	22,519	0.03%
2022/02/15	5.1	12.30	70	12.36	12.25	-64.9	22,942	-0.28%
2022/02/14	15	12.55	4	12.38	12.35	11	23,948	0.05%
2022/02/11	0.1	12.60	0	0.00	12.60	0.1	26,198	0.00%
2022/02/10	1	12.65	0	0.00	12.60	1	26,388	0.00%
2022/02/09	0.4	12.65	4	12.60	12.65	-3.6	26,785	-0.01%
2022/02/08	0.2	12.55	0	0.00	12.60	0.2	26,801	0.00%
2022/02/07	1.2	12.55	2	12.50	12.55	-0.8	27,010	0.00%
2022/01/26	5	12.10	0	0.00	12.10	5	27,054	0.02%
2022/01/25	5	12.16	0	0.00	12.05	5	27,135	0.02%
2022/01/24	0	0.00	2	12.35	12.35	-2	26,958	-0.01%
2022/01/21	1	12.60	0	0.00	12.55	1	26,754	0.00%
2022/01/20	12	12.90	21.2	12.92	12.90	-9.2	26,665	-0.03%
2022/01/19	7	12.76	0	0.00	12.80	7	26,597	0.03%
2022/01/17	5	12.88	0	0.00	12.95	5	26,407	0.02%
2022/01/14	10.2	12.85	21	12.95	12.80	-10.8	26,488	-0.04%
2022/01/13	0	0.00	21	13.00	12.95	-21	26,401	-0.08%
2022/01/12	5	12.74	3	12.75	12.85	2	26,115	0.01%
2022/01/11	0	0.00	1	12.60	12.65	-1	26,206	0.00%
2022/01/10	0	0.00	1	12.65	12.75	-1	26,883	0.00%
2022/01/07	13	12.81	2	13.05	12.75	11	26,887	0.04%
2022/01/06	0	0.00	1	12.70	12.75	-1	26,450	0.00%
2022/01/05	5	12.75	0	0.00	12.75	5	26,672	0.02%
2022/01/04	6.1	12.93	2	12.78	12.80	4.1	26,803	0.02%
2022/01/03	2	13.05	0	0.00	12.95	2	26,778	0.01%
2021/12/30	4	13.09	34.3	13.17	13.15	-30.3	26,561	-0.11%
2021/12/29	0.6	12.85	17	12.76	12.85	-16.4	25,668	-0.06%
2021/12/28	4	12.65	3.1	12.68	12.70	0.9	25,699	0.00%
2021/12/27	12.1	12.47	0	0.00	12.50	12.1	25,819	0.05%
2021/12/24	62	12.50	5	12.55	12.45	57	26,246	0.22%
2021/12/23	0	0.00	1	12.55	12.55	-1	26,443	0.00%
2021/12/21	0	0.00	5	12.45	12.50	-5	28,001	-0.02%
2021/12/20	3	12.50	0	0.00	12.45	3	29,617	0.01%
2021/12/17	2	12.60	10	12.55	12.45	-8	29,775	-0.03%
2021/12/15	6	12.30	10	12.30	12.30	-4	29,706	-0.01%
2021/12/14	25.2	12.33	10	12.30	12.25	15.2	30,065	0.05%
2021/12/13	15.1	12.40	23	12.42	12.40	-7.9	30,375	-0.03%
2021/12/10	48.1	12.52	0	0.00	12.45	48.1	30,353	0.16%
2021/12/09	24.1	12.67	10	12.70	12.70	14.1	30,048	0.05%
2021/12/08	13	12.67	0	0.00	12.65	13	30,221	0.04%
2021/12/07	2	12.63	0	0.00	12.65	2	30,320	0.01%
2021/12/06	1	12.70	0	0.00	12.65	1	30,192	0.00%
2021/12/03	1	12.65	1	12.70	12.70	0	30,222	0.00%
2021/12/02	6	12.64	0	0.00	12.55	6	30,255	0.02%
2021/12/01	17	12.76	5	12.75	12.75	12	30,440	0.04%
2021/11/30	25	12.81	12	12.75	12.70	13	30,396	0.04%
2021/11/29	7.1	12.82	7	12.85	12.85	0.1	30,331	0.00%
2021/11/26	17	13.11	7	13.09	13.10	10	30,064	0.03%
2021/11/25	13	13.42	0	0.00	13.40	13	29,549	0.04%
2021/11/24	7	13.61	27	13.56	13.65	-20	29,231	-0.07%
2021/11/22	7	13.31	60.6	13.27	13.30	-53.6	27,989	-0.19%
2021/11/19	10	13.28	31	13.34	13.25	-21	27,874	-0.08%
2021/11/18	6.1	12.96	65	12.88	13.15	-58.9	27,568	-0.21%
2021/11/17	5	13.11	6	13.11	13.10	-1	27,110	0.00%
2021/11/16	5	13.15	2.2	13.11	13.05	2.8	27,495	0.01%
2021/11/15	11.2	13.29	4	13.11	13.05	7.2	27,843	0.03%
2021/11/12	16.1	13.11	5	13.10	13.10	11.1	28,174	0.04%
2021/11/11	25	13.26	12.1	13.44	13.25	12.9	28,204	0.05%
2021/11/10	118	13.39	136	13.23	13.10	-18	27,698	-0.07%	大買/大賣/
2021/11/09	10	12.60	0	0.00	12.65	10	25,509	0.04%
2021/11/08	3	12.70	26	12.74	12.65	-23	25,404	-0.09%
2021/11/05	2	12.38	0	0.00	12.50	2	25,329	0.01%
2021/11/04	18	12.54	0	0.00	12.40	18	25,625	0.07%
2021/11/03	3	12.50	11	12.35	12.40	-8	26,052	-0.03%
2021/11/02	1	12.35	6	12.15	12.15	-5	26,103	-0.02%
2021/11/01	2	12.25	0	0.00	12.25	2	26,225	0.01%
2021/10/29	2.1	12.10	0	0.00	12.10	2.1	26,370	0.01%
2021/10/28	1.1	12.11	30	12.12	12.20	-28.9	26,456	-0.11%
2021/10/27	15.1	12.10	0	0.00	12.15	15.1	26,651	0.06%
2021/10/26	17.1	12.19	1.1	12.20	12.15	16	26,817	0.06%
2021/10/25	12	12.18	6	12.20	12.20	6	26,961	0.02%
2021/10/22	12.1	12.19	5	12.35	12.15	7.1	27,297	0.03%
2021/10/21	7	12.40	6	12.35	12.35	1	27,363	0.00%
2021/10/20	6	12.40	0	0.00	12.35	6	27,639	0.02%
2021/10/19	5	12.50	5	12.53	12.55	0	28,044	0.00%
2021/10/18	11	12.36	59	12.46	12.60	-48	28,083	-0.17%
2021/10/15	5	12.15	0	0.00	12.05	5	28,389	0.02%
2021/10/14	26	11.93	2	12.00	11.95	24	28,772	0.08%
2021/10/13	22	12.06	8	12.05	12.05	14	28,850	0.05%
2021/10/12	14	12.11	0	0.00	12.10	14	29,111	0.05%
2021/10/08	15	12.29	11	12.50	12.25	4	29,500	0.01%
2021/10/07	2	12.35	4	12.39	12.40	-2	30,239	-0.01%
2021/10/06	1	12.20	1	12.35	12.20	0	31,386	0.00%
2021/10/05	1	12.30	4	12.38	12.45	-3	31,761	-0.01%
2021/10/04	36	12.23	2	12.10	12.15	34	31,832	0.11%
2021/10/01	17.1	12.44	0	0.00	12.35	17.1	32,110	0.05%
2021/09/30	24	12.89	52	12.85	12.90	-28	32,939	-0.09%
2021/09/29	20	13.03	21	13.21	13.00	-1	33,708	0.00%
2021/09/28	15	13.19	47	13.14	13.30	-32	34,558	-0.09%
2021/09/27	243	13.27	81	13.33	13.20	162	45,563	0.36%	大買/鉅額交易
2021/09/24	5	12.61	6	12.64	12.55	-1	52,443	0.00%
2021/09/23	0	0.00	42	12.49	12.45	-42	54,001	-0.08%
2021/09/22	19.1	12.24	13	12.26	12.30	6.1	55,051	0.01%
2021/09/17	70	12.73	50	12.64	12.60	20	55,419	0.04%
2021/09/16	31	12.83	38	12.83	12.95	-7	55,422	-0.01%
2021/09/15	0	0.00	1	12.60	12.65	-1	55,474	0.00%
2021/09/14	2	12.75	0	0.00	12.60	2	56,504	0.00%
2021/09/13	21	12.73	44	12.68	12.75	-23	57,625	-0.04%
2021/09/10	19	12.49	5	12.44	12.50	14	58,214	0.02%
2021/09/09	7	12.11	6	12.19	12.25	1	58,662	0.00%
2021/09/08	25	12.18	13	12.12	12.10	12	59,011	0.02%
2021/09/07	0	0.00	13	12.33	12.35	-13	60,105	-0.02%
2021/09/06	15	12.19	1	12.20	12.10	14	60,313	0.02%
2021/09/03	0	0.00	1	12.55	12.50	-1	60,414	0.00%
2021/09/02	1	12.60	0.8	12.55	12.45	0.2	61,094	0.00%
2021/09/01	10	12.84	0	0.00	12.80	10	61,915	0.02%
2021/08/31	11	12.81	1	12.90	12.90	10	62,423	0.02%
2021/08/30	0	0.00	4	12.90	12.95	-4	63,435	-0.01%
2021/08/27	7	12.69	5	12.75	12.75	2	64,408	0.00%
2021/08/26	10	12.60	11	12.74	12.60	-1	66,667	0.00%
2021/08/25	9	12.63	0	0.00	12.65	9	70,072	0.01%
2021/08/24	0	0.00	9	12.67	12.60	-9	71,890	-0.01%
2021/08/23	2	12.40	3	12.40	12.45	-1	72,965	0.00%
2021/08/20	22	12.15	1	12.20	12.10	21	73,470	0.03%
2021/08/19	25	12.71	14	12.51	12.45	11	73,477	0.01%
2021/08/18	27	12.42	3	12.98	13.10	24	73,562	0.03%
2021/08/17	4	12.90	31	12.98	12.70	-27	75,205	-0.04%
2021/08/16	8	13.14	11	13.46	13.05	-3	76,159	0.00%
2021/08/13	0	0.00	1	13.30	13.35	-1	76,656	0.00%
2021/08/12	10	13.40	35.1	13.40	13.40	-25.1	77,436	-0.03%
2021/08/11	0	0.00	15	13.33	13.30	-15	78,818	-0.02%
2021/08/10	2	13.73	36	13.68	13.40	-34	81,004	-0.04%
2021/08/09	4	13.40	70	13.61	13.65	-66	82,384	-0.08%
2021/08/06	1	13.40	0	0.00	13.35	1	83,982	0.00%
2021/08/05	7	13.47	0	0.00	13.30	7	86,269	0.01%
2021/08/04	1	13.35	5	13.46	13.50	-4	90,551	0.00%
2021/08/03	0	0.00	2	13.30	13.35	-2	93,451	0.00%
2021/08/02	0	0.00	5	13.22	13.45	-5	95,605	-0.01%
2021/07/30	0	0.00	1	13.20	13.15	-1	99,502	0.00%
2021/07/29	10	13.15	1	13.10	13.10	9	101,748	0.01%
2021/07/28	2	12.80	10.3	12.90	12.95	-8.3	104,518	-0.01%
2021/07/26	0	0.00	1	13.15	13.15	-1	116,955	0.00%
2021/07/23	8	13.25	45	13.29	13.35	-37	120,870	-0.03%
2021/07/22	2	12.95	2	13.05	12.90	0	125,034	0.00%
2021/07/21	44.3	12.93	6	12.80	12.85	38.3	127,074	0.03%
2021/07/20	0	0.00	2	13.33	13.30	-2	127,665	0.00%
2021/07/19	8	13.51	0	0.00	13.60	8	129,987	0.01%
2021/07/16	1	13.70	34.1	13.74	13.55	-33.1	136,561	-0.02%
2021/07/15	82	13.53	81	13.62	13.70	1	139,434	0.00%
2021/07/14	24	13.24	21.3	13.26	13.15	2.7	143,339	0.00%
2021/07/13	30	13.52	1	13.75	13.40	29	148,691	0.02%
2021/07/12	49	14.06	35	14.12	13.80	14	151,230	0.01%
2021/07/09	26	13.85	11	13.90	13.85	15	156,481	0.01%
2021/07/08	71	13.93	91	14.04	13.95	-20	158,400	-0.01%
2021/07/07	132.7	13.89	113	13.98	13.85	19.7	161,341	0.01%	大買/大賣/
2021/07/06	31	14.23	37	14.33	14.25	-6	164,026	0.00%
2021/07/05	76	14.58	48	14.67	14.35	28	166,066	0.02%
2021/07/02	549	15.56	436.3	15.59	14.55	112.7	165,140	0.07%	大買/大賣/鉅額交易
2021/07/01	219	14.87	560.8	14.80	15.30	-341.8	155,173	-0.22%	大買/大賣/鉅額交易
2021/06/30	124	13.82	281	13.87	13.95	-157	147,233	-0.11%	大買/大賣/鉅額交易
2021/06/29	130	13.70	178	13.69	13.50	-48	145,717	-0.03%	大買/大賣/
2021/06/28	33.8	13.46	145	13.59	13.65	-111.2	145,011	-0.08%	大賣/鉅額交易
2021/06/25	136	13.58	81	13.55	13.55	55	144,718	0.04%	大買/
2021/06/24	11	13.45	14	13.46	13.55	-3	145,116	0.00%
2021/06/23	194	13.41	26	13.38	13.40	168	144,797	0.12%	大買/鉅額交易
2021/06/22	9	13.23	75	13.46	13.60	-66	143,779	-0.05%
2021/06/21	43	12.71	71	12.67	12.80	-28	142,781	-0.02%
2021/06/18	88	13.29	48	13.18	13.15	40	142,138	0.03%
2021/06/17	98	13.39	40	13.50	13.45	58	141,885	0.04%
2021/06/16	7	13.70	90	13.64	13.55	-83	141,898	-0.06%
2021/06/15	55	13.30	70	13.38	13.30	-15	140,889	-0.01%
2021/06/11	19	13.43	28	13.46	13.45	-9	140,783	-0.01%
2021/06/10	65	13.31	60	13.20	13.45	5	140,737	0.00%
2021/06/09	326	13.45	436	13.48	13.40	-110	140,472	-0.08%	大買/大賣/鉅額交易
2021/06/08	12	13.89	23	13.87	13.80	-11	139,976	-0.01%
2021/06/07	93	14.07	288	14.06	14.05	-195	139,939	-0.14%	大賣/鉅額交易
2021/06/04	144	14.11	5.5	14.24	13.95	138.5	139,444	0.10%	大買/鉅額交易
2021/06/03	414.2	14.49	367.4	14.59	14.35	46.8	139,140	0.03%	大買/大賣/
2021/06/02	358	14.07	451	13.98	14.25	-93	138,396	-0.07%	大買/大賣/
2021/06/01	347.3	13.43	38	13.51	13.50	309.3	135,903	0.23%	大買/鉅額交易
2021/05/31	51.1	13.09	235	13.16	13.05	-183.9	136,560	-0.13%	大賣/鉅額交易
2021/05/28	5	12.80	150	12.90	12.90	-145	135,947	-0.11%	大賣/鉅額交易
2021/05/27	35	12.63	247	12.65	12.60	-212	136,190	-0.16%	大賣/鉅額交易
2021/05/26	140	12.71	40	12.66	12.70	100	136,400	0.07%	大買/
2021/05/25	383.5	13.02	149	12.96	12.85	234.5	136,150	0.17%	大買/大賣/鉅額交易
2021/05/24	23	12.40	151	12.40	12.40	-128	134,742	-0.09%	大賣/鉅額交易
2021/05/21	140.9	12.03	108	12.19	12.20	32.9	134,667	0.02%	大買/大賣/
2021/05/20	53	12.10	85	12.03	12.00	-32	134,241	-0.02%
2021/05/19	146.6	12.46	311	12.18	12.35	-164.4	133,823	-0.12%	大買/大賣/鉅額交易
2021/05/18	90.7	11.93	101	11.87	12.35	-10.3	133,720	-0.01%	大賣/
2021/05/17	90.5	11.54	72	11.37	11.35	18.5	132,863	0.01%
2021/05/14	197.3	12.75	28	12.59	12.60	169.3	131,245	0.13%	大買/鉅額交易
2021/05/13	201	12.51	36	12.53	12.45	165	128,998	0.13%	大買/鉅額交易
2021/05/12	271	13.63	170	13.25	13.00	101	126,478	0.08%	大買/大賣/鉅額交易
2021/05/11	100.7	14.91	114.8	14.60	14.20	-14.1	122,107	-0.01%	大賣/
2021/05/10	130.3	14.95	60	14.88	15.05	70.3	119,270	0.06%	大買/
2021/05/07	256.7	14.27	216	14.38	14.35	40.7	117,221	0.03%	大買/大賣/
2021/05/06	109	15.14	9	15.14	14.95	100	113,225	0.09%	大買/
2021/05/05	186	15.11	123	15.26	15.10	63	110,948	0.06%	大買/大賣/
2021/05/04	522	15.94	291.5	15.24	14.95	230.5	108,350	0.21%	大買/大賣/鉅額交易
2021/05/03	156	16.56	161	16.61	16.50	-5	101,146	0.00%	大買/大賣/
2021/04/29	116	16.16	154	16.18	15.90	-38	96,052	-0.04%	大買/大賣/
2021/04/28	262	15.81	251.6	15.82	16.10	10.4	92,313	0.01%	大買/大賣/
2021/04/27	130	15.13	136	15.31	15.10	-6	88,679	-0.01%	大買/大賣/
2021/04/26	33	14.80	48	14.65	14.70	-15	86,487	-0.02%
2021/04/23	157.2	14.92	147.1	14.68	14.65	10.1	85,418	0.01%	大買/大賣/
2021/04/22	544.3	15.45	777.9	15.38	15.00	-233.6	83,371	-0.28%	大買/大賣/鉅額交易
2021/04/21	236.1	14.54	129	14.47	14.95	107.1	76,875	0.14%	大買/大賣/鉅額交易
2021/04/20	205.5	14.59	288.3	14.64	14.60	-82.8	74,247	-0.11%	大買/大賣/
2021/04/19	174.3	14.43	164.4	14.53	14.65	9.9	70,976	0.01%	大買/大賣/
2021/04/16	292	13.29	321.2	13.35	13.35	-29.2	65,331	-0.04%	大買/大賣/
2021/04/15	175.5	13.10	192.2	12.99	13.20	-16.7	62,487	-0.03%	大買/大賣/
2021/04/14	67.1	12.22	164.6	12.13	12.25	-97.5	57,771	-0.17%	大賣/
2021/04/13	236.5	12.91	208	12.48	12.20	28.5	57,616	0.05%	大買/大賣/
2021/04/12	185	12.10	255.1	12.29	12.50	-70.1	56,101	-0.12%	大買/大賣/
2021/04/09	451	11.75	92	11.79	11.70	359	52,783	0.68%	大買/鉅額交易
2021/04/08	28.1	11.37	128	11.36	11.35	-99.9	50,909	-0.20%	大賣/
2021/04/07	47	11.16	136	11.21	11.30	-89	51,693	-0.17%	大賣/
2021/04/06	0	0.00	57.5	10.97	10.95	-57.5	53,314	-0.11%
2021/04/01	2	10.95	17	10.90	10.90	-15	54,436	-0.03%
2021/03/31	0	0.00	20	10.95	10.95	-20	58,530	-0.03%
2021/03/30	200	10.95	43	10.99	11.00	157	63,731	0.25%	大買/鉅額交易
2021/03/29	0	0.00	84.1	11.01	11.05	-84.1	68,689	-0.12%
2021/03/26	0	0.00	5	10.75	10.75	-5	72,176	-0.01%
2021/03/25	1	10.70	4	10.70	10.65	-3	72,990	0.00%
2021/03/24	15.3	10.67	6.5	10.68	10.65	8.8	72,958	0.01%
2021/03/23	0	0.00	1.1	10.86	10.75	-1.1	72,837	0.00%
2021/03/22	45	10.69	24	10.74	10.95	21	72,731	0.03%
2021/03/19	4	10.65	5	10.65	10.65	-1	73,025	0.00%
2021/03/17	43	10.91	0	0.00	10.90	43	73,765	0.06%
2021/03/16	10	11.00	33	10.95	10.90	-23	73,891	-0.03%
2021/03/15	37.3	11.20	2.2	11.11	11.10	35.1	73,590	0.05%
2021/03/12	12	11.04	13	11.00	11.05	-1	73,243	0.00%
2021/03/11	0	0.00	5.1	11.10	11.05	-5.1	72,994	-0.01%
2021/03/10	10	11.10	151	11.05	11.05	-141	72,725	-0.19%	大賣/鉅額交易
2021/03/09	1	11.20	14	11.29	11.20	-13	72,940	-0.02%
2021/03/08	27	11.21	124	11.29	11.20	-97	73,169	-0.13%	大賣/
2021/03/05	2	10.95	24	10.99	10.90	-22	71,716	-0.03%
2021/03/04	64	11.29	66	11.31	11.15	-2	71,409	0.00%
2021/03/03	0	0.00	50	11.00	10.95	-50	68,940	-0.07%
2021/03/02	144	10.90	74	10.72	10.65	70	68,358	0.10%	大買/
2021/02/26	85	10.67	115	10.63	10.75	-30	67,821	-0.04%	大賣/
2021/02/25	3	10.85	21	10.90	10.90	-18	67,304	-0.03%
2021/02/24	125	10.74	52	10.71	10.70	73	66,912	0.11%	大買/
2021/02/23	101	10.91	157	10.99	10.95	-56	66,149	-0.08%	大買/大賣/
2021/02/22	2	10.65	32	10.55	10.60	-30	64,849	-0.05%
2021/02/19	7	10.35	151	10.35	10.40	-144	64,323	-0.22%	大賣/鉅額交易
2021/02/18	72	10.53	69	10.32	10.30	3	63,998	0.00%
2021/02/17	164	10.09	35.3	10.35	10.40	128.7	63,123	0.20%	大買/鉅額交易
2021/02/05	20	9.46	5	9.45	9.49	15	61,731	0.02%
2021/02/04	24	9.47	10	9.40	9.42	14	62,055	0.02%
2021/02/03	12	9.50	1	9.55	9.47	11	63,272	0.02%
2021/02/02	40	9.49	30	9.49	9.50	10	63,720	0.02%
2021/01/29	6	9.32	140	9.34	9.26	-134	63,254	-0.21%	大賣/鉅額交易
2021/01/28	2	9.44	0	0.00	9.41	2	63,039	0.00%
2021/01/27	0	0.00	34	9.60	9.59	-34	63,097	-0.05%
2021/01/26	11	9.71	5	9.67	9.67	6	63,084	0.01%
2021/01/25	0	0.00	100	9.63	9.76	-100	62,719	-0.16%
2021/01/22	3	9.54	3	9.45	9.55	0	62,515	0.00%
2021/01/21	22	9.76	1.1	9.92	9.60	20.9	62,163	0.03%
2021/01/20	22	9.91	1.1	9.70	9.68	20.9	61,851	0.03%
2021/01/19	10	10.20	0	0.00	10.10	10	61,246	0.02%
2021/01/18	17	9.91	100	10.10	10.15	-83	61,567	-0.13%
2021/01/15	1	10.10	31	10.20	10.10	-30	61,044	-0.05%
2021/01/14	1	10.50	5	10.41	10.50	-4	60,263	-0.01%
2021/01/13	203	10.60	241	10.78	10.60	-38	59,892	-0.06%	大買/大賣/
2021/01/12	102	10.44	71	10.53	10.35	31	59,115	0.05%	大買/
2021/01/11	171	10.89	251.1	11.08	10.85	-80.1	57,969	-0.14%	大買/大賣/
2021/01/08	131	11.03	29	10.90	10.90	102	57,432	0.18%	大買/鉅額交易
2021/01/07	38	11.33	39	11.39	11.30	-1	56,509	0.00%
2021/01/06	348	11.23	17	11.25	11.05	331	55,457	0.60%	大買/鉅額交易
2021/01/05	85	11.77	168	11.79	11.60	-83	53,284	-0.16%	大賣/
2021/01/04	35	11.57	11	11.55	11.55	24	51,270	0.05%
2020/12/31	202	11.65	89.3	11.79	11.65	112.8	50,586	0.22%	大買/鉅額交易
2020/12/30	88	11.61	138	11.65	11.45	-50	49,068	-0.10%	大賣/
2020/12/29	162	11.76	77	11.93	11.65	85	47,400	0.18%	大買/
2020/12/28	141	11.45	284	11.48	11.50	-143	44,089	-0.32%	大買/大賣/鉅額交易
2020/12/25	68	11.50	147.7	11.68	11.55	-79.7	42,388	-0.19%	大賣/
2020/12/24	279	11.08	231.5	11.09	11.40	47.5	38,064	0.12%	大買/大賣/
2020/12/23	533	10.56	181	10.48	10.60	352	32,437	1.09%	大買/大賣/鉅額交易
2020/12/22	57.3	10.32	77	10.43	10.15	-19.7	27,333	-0.07%
2020/12/21	13	9.69	52	9.62	9.69	-39	23,231	-0.17%
2020/12/18	10	9.33	0	0.00	9.33	10	22,392	0.04%
2020/12/17	11	9.43	0	0.00	9.39	11	22,497	0.05%
2020/12/16	43	9.44	15.2	9.45	9.43	27.8	22,667	0.12%
2020/12/15	22	9.42	11	9.43	9.39	11	23,854	0.05%
2020/12/14	18	9.52	77	9.61	9.61	-59	23,586	-0.25%
2020/12/11	24	9.22	15	9.32	9.20	9	22,660	0.04%
2020/12/10	17	9.22	12	9.21	9.21	5	22,428	0.02%
2020/12/09	2	9.16	0	0.00	9.14	2	22,213	0.01%
2020/12/08	1	9.16	0	0.00	9.11	1	22,827	0.00%
2020/12/07	20	9.22	18.2	9.16	9.19	1.8	23,095	0.01%
2020/12/04	8	9.23	0	0.00	9.24	8	23,058	0.03%
2020/12/03	2.1	9.24	20.5	9.54	9.29	-18.4	23,212	-0.08%
2020/12/02	52	9.36	67	9.26	9.39	-15	23,654	-0.06%
2020/12/01	10	9.11	0	0.00	9.15	10	22,890	0.04%
2020/11/30	18	9.16	221.2	9.17	9.10	-203.2	22,989	-0.88%	大賣/鉅額交易
2020/11/27	5	9.00	0	0.00	9.02	5	22,365	0.02%
2020/11/26	6	9.00	6	9.01	8.98	0	22,362	0.00%
2020/11/25	12	8.91	12	8.91	8.97	0	22,468	0.00%
2020/11/24	10.2	8.86	3	8.85	8.78	7.2	22,359	0.03%
2020/11/23	0.5	8.78	0	0.00	8.78	0.5	22,247	0.00%
2020/11/20	10	8.68	0	0.00	8.67	10	22,177	0.05%
2020/11/19	5	8.77	0	0.00	8.76	5	22,110	0.02%
2020/11/18	3	8.71	0	0.00	8.71	3	22,159	0.01%
2020/11/17	5	8.69	0	0.00	8.70	5	22,174	0.02%
2020/11/16	6	8.75	0	0.00	8.76	6	22,955	0.03%
2020/11/13	2	8.99	100	8.94	8.95	-98	23,032	-0.43%
2020/11/12	77	8.98	200	9.01	8.96	-123	23,549	-0.52%	大賣/鉅額交易
2020/11/11	32	9.11	109.2	9.11	9.18	-77.2	25,285	-0.31%	大賣/
2020/11/10	16	8.92	60	8.92	8.95	-44	24,194	-0.18%
2020/11/09	75	8.81	95	8.79	8.80	-20	23,805	-0.08%
2020/11/05	15	8.75	75	8.74	8.74	-60	25,227	-0.24%
2020/11/04	67	8.80	2	8.82	8.77	65	25,719	0.25%
2020/11/03	20	8.74	26	8.75	8.73	-6	25,745	-0.02%
2020/11/02	50	8.58	10	8.64	8.60	40	25,815	0.15%
2020/10/29	1	8.68	100	8.50	8.68	-99	26,004	-0.38%
2020/10/28	55	8.71	66	8.64	8.60	-11	26,474	-0.04%
2020/10/27	102	8.80	31.1	8.80	8.72	70.9	26,282	0.27%	大買/
2020/10/26	310	8.68	6	8.72	8.68	304	25,823	1.18%	大買/鉅額交易
2020/10/23	0	0.00	50	8.40	8.44	-50	25,374	-0.20%
2020/10/21	1	8.33	0	0.00	8.33	1	25,621	0.00%
2020/10/19	0.1	8.32	0	0.00	8.31	0.1	25,680	0.00%
2020/10/14	0	0.00	1	8.42	8.41	-1	25,559	0.00%
2020/10/13	3	8.34	0	0.00	8.33	3	25,577	0.01%
2020/10/06	0	0.00	1	8.49	8.51	-1	25,470	0.00%
2020/10/05	10	8.38	0	0.00	8.38	10	25,565	0.04%
2020/09/30	0.1	8.37	0	0.00	8.37	0.1	25,646	0.00%
2020/09/25	0	0.00	6	8.40	8.30	-6	25,934	-0.02%
2020/09/24	5	8.40	15	8.40	8.39	-10	25,815	-0.04%
2020/09/23	3	8.61	1.1	8.64	8.57	2	25,511	0.01%
2020/09/22	54	8.71	0	0.00	8.70	54	25,303	0.21%
2020/09/21	1	9.00	21	8.88	8.88	-20	25,042	-0.08%
2020/09/18	27	9.12	57	9.20	8.97	-30	24,813	-0.12%
2020/09/17	84.1	8.96	37	8.96	8.91	47.1	23,636	0.20%
2020/09/16	12	8.78	2	8.77	8.76	10	23,298	0.04%
2020/09/15	1	8.83	3	8.85	8.85	-2	23,302	-0.01%
2020/09/14	3	8.88	301	8.86	8.82	-298	23,265	-1.28%	大賣/鉅額交易
2020/09/11	51	9.06	59.3	9.07	8.84	-8.3	23,051	-0.04%
2020/09/10	264	9.00	8	8.99	8.98	256	22,310	1.15%	大買/鉅額交易
2020/09/08	23	8.79	37	8.90	8.79	-14	21,684	-0.06%
2020/09/07	25	9.02	53	9.09	8.94	-28	21,377	-0.13%
2020/09/03	1	8.65	24.2	8.70	8.70	-23.2	20,228	-0.11%
2020/09/01	2.1	8.53	6	8.59	8.55	-3.9	20,305	-0.02%
2020/08/31	7	8.65	4.3	8.64	8.62	2.7	20,351	0.01%
2020/08/28	5	8.56	5	8.50	8.54	0	20,174	0.00%
2020/08/27	0.1	8.39	8	8.40	8.39	-7.9	20,130	-0.04%
2020/08/24	0	0.00	5	8.27	8.27	-5	19,790	-0.03%
2020/08/21	2	8.36	69.2	8.36	8.38	-67.2	19,698	-0.34%
2020/08/20	24	8.34	3	8.42	8.21	21	19,576	0.11%
2020/08/19	27	8.87	4	8.81	8.70	23	18,466	0.12%
2020/08/18	187	8.88	0.1	8.81	8.81	186.9	17,921	1.04%	大買/鉅額交易
2020/08/17	175	9.02	218	9.11	9.11	-43	17,250	-0.25%	大買/大賣/
2020/08/14	0	0.00	0.3	8.45	8.46	-0.3	15,097	0.00%
2020/08/13	6	8.37	7	8.31	8.26	-1	15,053	-0.01%
2020/08/12	0	0.00	3	8.33	8.34	-3	15,451	-0.02%
2020/08/11	7	8.68	16	8.44	8.51	-9	15,357	-0.06%
2020/08/10	19	8.49	79	8.47	8.60	-60	14,256	-0.42%
2020/08/07	4	8.40	16	8.41	8.40	-12	13,828	-0.09%
2020/08/06	10	8.44	6	8.45	8.45	4	13,647	0.03%
2020/08/05	1	8.39	0	0.00	8.41	1	13,690	0.01%
2020/08/04	18	8.41	22	8.44	8.43	-4	14,177	-0.03%
2020/08/03	51	8.35	24	8.41	8.38	27	14,090	0.19%
2020/07/31	4	8.13	0	0.00	8.08	4	13,575	0.03%
2020/07/29	50	7.97	0	0.00	8.00	50	13,968	0.36%
2020/07/28	76	7.93	0	0.00	7.80	76	14,066	0.54%
2020/07/27	59	8.06	11	8.10	8.04	48	14,235	0.34%
2020/07/24	4	8.15	0	0.00	8.18	4	14,352	0.03%
2020/07/22	0	0.00	8	8.28	8.30	-8	14,671	-0.05%
2020/07/21	0	0.00	1	8.23	8.21	-1	14,653	-0.01%
2020/07/20	3	8.17	0	0.00	8.20	3	14,724	0.02%
2020/07/17	0.8	8.20	0	0.00	8.22	0.8	14,766	0.01%
2020/07/16	0	0.00	1	8.26	8.25	-1	14,885	-0.01%
2020/07/14	20	8.19	3	8.20	8.20	17	15,044	0.11%
2020/07/13	1	8.22	0	0.00	8.21	1	15,124	0.01%
2020/07/10	0	0.00	2	8.20	8.16	-2	15,252	-0.01%
2020/07/09	0	8.32	10	8.34	8.32	-10	15,267	-0.07%
2020/07/08	20	8.41	25	8.39	8.43	-5	15,320	-0.03%
2020/07/06	0	0.00	19	8.41	8.42	-19	15,795	-0.12%
2020/07/03	8	8.29	6	8.36	8.30	2	15,721	0.01%
2020/07/02	18	8.32	6	8.32	8.33	12	15,782	0.08%
2020/07/01	4	8.27	0	0.00	8.30	4	15,905	0.03%
2020/06/30	2	8.29	2	8.30	8.28	0	15,963	0.00%
2020/06/29	23	8.30	0	0.00	8.30	23	16,160	0.14%
2020/06/24	21	8.40	0	0.00	8.39	21	16,215	0.13%
2020/06/23	0.2	8.30	0	0.00	8.32	0.2	16,121	0.00%
2020/06/22	0	0.00	100	8.34	8.36	-100	16,193	-0.62%
2020/06/18	1	8.35	1	8.37	8.34	0	16,436	0.00%
2020/06/16	24	8.31	3	8.29	8.37	21	16,651	0.13%
2020/06/15	3	8.19	0	0.00	8.18	3	17,081	0.02%
2020/06/11	8	8.47	29	8.56	8.35	-21	17,374	-0.12%
2020/06/10	1	8.68	5	8.70	8.68	-4	17,246	-0.02%
2020/06/09	0	0.00	20	8.64	8.66	-20	17,694	-0.11%
2020/06/08	20	8.73	12	8.67	8.70	8	17,949	0.04%
2020/06/05	2	8.51	2	8.49	8.51	0	17,551	0.00%
2020/06/04	6	8.37	39	8.40	8.42	-33	17,621	-0.19%
2020/06/03	54	8.37	14	8.43	8.44	40	17,802	0.22%
2020/06/02	1	8.29	3	8.29	8.28	-2	17,509	-0.01%
2020/06/01	3	8.30	0	0.00	8.30	3	17,596	0.02%
2020/05/28	3	8.25	0.4	8.24	8.23	2.6	17,753	0.01%
2020/05/25	6	8.29	3	8.36	8.31	3	17,946	0.02%
2020/05/22	0	0.00	25	8.31	8.30	-25	17,957	-0.14%
2020/05/19	12	8.43	9.2	8.40	8.42	2.9	17,668	0.02%
2020/05/18	10	8.28	0	0.00	8.18	10	17,277	0.06%
2020/05/15	5	8.11	0	0.00	8.09	5	17,191	0.03%
2020/05/14	14	8.24	11	8.22	8.18	3	17,156	0.02%
2020/05/13	8	8.28	157	8.31	8.34	-149	17,147	-0.87%	大賣/鉅額交易
2020/05/12	65	8.43	0	0.00	8.42	65	17,239	0.38%
2020/05/11	43	8.56	5	8.51	8.60	38	17,078	0.22%
2020/05/08	1	8.18	41	8.15	8.17	-40	16,551	-0.24%
2020/05/07	0	0.00	1	8.08	8.11	-1	16,464	-0.01%
2020/05/06	59	8.09	44	8.07	8.15	15	16,520	0.09%
2020/05/05	143	8.01	21	7.94	7.96	122	16,582	0.74%	大買/鉅額交易
2020/05/04	71	7.90	15	7.92	7.90	56	16,666	0.34%
2020/04/30	37	8.10	264	8.09	8.09	-227	16,729	-1.36%	大賣/鉅額交易
2020/04/29	3	7.87	50	7.83	7.85	-47	16,834	-0.28%
2020/04/28	2	7.79	0	0.00	7.71	2	17,134	0.01%
2020/04/27	1	7.80	17	7.80	7.77	-16	18,175	-0.09%
2020/04/24	2	7.51	0	0.00	7.56	2	19,233	0.01%
2020/04/23	0	0.00	1	7.50	7.54	-1	20,677	0.00%
2020/04/22	0	0.00	3.7	7.21	7.33	-3.7	21,174	-0.02%
2020/04/21	3	7.40	4	7.41	7.30	-1	21,301	0.00%
2020/04/20	11	7.57	10	7.57	7.60	1	21,406	0.00%
2020/04/17	0	0.00	19	7.76	7.65	-19	21,656	-0.09%
2020/04/16	22	7.72	5	7.68	7.68	17	21,736	0.08%
2020/04/15	31	7.86	1	7.87	7.81	30	21,783	0.14%
2020/04/14	0	0.00	14	7.75	7.80	-14	21,841	-0.06%
2020/04/13	10	7.78	8	7.76	7.71	2	22,321	0.01%
2020/04/10	17	7.72	0	0.00	7.84	17	22,913	0.07%
2020/04/09	36	7.62	1	7.56	7.64	35	22,935	0.15%
2020/04/08	47	7.39	12	7.37	7.41	35	22,830	0.15%
2020/04/06	11	7.31	10	7.34	7.35	1	22,845	0.00%
2020/04/01	2	7.31	0	0.00	7.31	2	22,874	0.01%
2020/03/31	1	7.26	14	7.28	7.33	-13	23,024	-0.06%
2020/03/27	0	0.00	5	7.20	7.18	-5	23,876	-0.02%
2020/03/26	4	7.15	14	7.14	7.09	-10	23,856	-0.04%
2020/03/25	0	0.00	16	7.12	7.08	-16	23,845	-0.07%
2020/03/24	8	6.88	20	6.88	6.81	-12	23,703	-0.05%
2020/03/20	6	6.84	0	0.00	6.82	6	23,536	0.03%
2020/03/19	0	0.00	10.3	6.60	6.46	-10.3	23,427	-0.04%
2020/03/18	6	6.91	8	6.98	6.82	-2	22,886	-0.01%
2020/03/16	10	6.90	0	0.00	6.92	10	22,358	0.04%
2020/03/13	46	6.64	5	6.64	7.05	41	22,146	0.19%
2020/03/11	1	7.84	0	0.00	7.83	1	21,298	0.00%
2020/03/10	1	7.81	6	7.80	7.86	-5	21,206	-0.02%
2020/03/06	2	8.24	10	8.21	8.21	-8	20,543	-0.04%
2020/03/04	2	8.17	0	0.00	8.20	2	20,502	0.01%
2020/03/03	0	0.00	0.1	8.22	8.20	-0.1	20,480	0.00%
2020/02/27	2	8.07	0	0.00	8.10	2	20,214	0.01%
2020/02/19	1	8.14	0	0.00	8.26	1	20,094	0.00%
2020/02/17	10	8.10	0	0.00	8.09	10	19,923	0.05%
2020/02/14	3	8.20	0	0.00	8.19	3	19,764	0.02%
2020/02/13	13	8.30	0	0.00	8.22	13	19,649	0.07%
2020/02/12	3	8.22	0	0.00	8.24	3	19,534	0.02%
2020/02/10	1	8.13	0	0.00	8.18	1	19,359	0.01%
2020/02/07	3	8.45	4	8.28	8.28	-1	19,305	-0.01%
2020/02/06	8	8.51	2	8.50	8.49	6	19,364	0.03%
2020/02/05	7	8.19	1	8.17	8.18	6	19,095	0.03%
2020/02/04	2	8.17	3	8.14	8.14	-1	18,882	-0.01%
2020/02/03	8	7.80	0	0.00	7.93	8	18,637	0.04%
2020/01/31	5	8.11	0	0.00	8.10	5	18,106	0.03%
2020/01/30	48	8.26	10	8.45	8.06	38	17,599	0.22%
2020/01/20	19	8.97	17	8.92	8.92	2	16,445	0.01%
2020/01/17	20	8.92	0	0.00	8.88	20	15,190	0.13%
2020/01/16	7	9.03	2	9.03	9.01	5	13,718	0.04%
2020/01/15	9	9.13	4	9.11	9.10	5	13,125	0.04%
2020/01/14	9	9.14	3	9.14	9.15	6	12,999	0.05%
2020/01/13	16	9.13	0	0.00	9.11	16	12,889	0.12%
2020/01/10	1.5	9.15	3	9.17	9.20	-1.5	12,590	-0.01%
2020/01/08	4	9.17	2	9.17	9.17	2	12,394	0.02%
2020/01/07	23	9.23	6	9.22	9.24	17	12,232	0.14%
2020/01/06	28	9.65	8	9.57	9.36	20	11,817	0.17%
2020/01/03	0	0.00	1	9.77	9.70	-1	11,116	-0.01%
2020/01/02	11	9.76	0	0.00	9.74	11	10,782	0.10%
2019/12/31	10	9.81	3.1	9.82	9.80	6.9	10,592	0.07%
2019/12/30	4	9.94	1	9.98	9.93	3	10,379	0.03%
2019/12/27	5	10.05	32	10.02	10.00	-27	10,262	-0.26%
2019/12/26	1	9.99	0	0.00	9.98	1	10,099	0.01%
2019/12/25	1	10.05	17	10.07	10.15	-16	9,876	-0.16%
2019/12/24	37	9.98	15	10.08	10.05	22	9,898	0.22%
2019/12/23	17	9.68	2	9.64	9.64	15	9,479	0.16%
2019/12/20	5	9.81	10	9.82	9.71	-5	9,355	-0.05%
2019/12/19	2	9.82	2	9.81	9.80	0	9,211	0.00%
2019/12/18	5	9.73	2	9.75	9.74	3	9,101	0.03%
2019/12/17	5	9.75	2	9.75	9.75	3	9,161	0.03%
2019/12/16	10.7	9.74	15.5	9.73	9.72	-4.8	9,223	-0.05%
2019/12/13	0	0.00	1	9.66	9.66	-1	9,227	-0.01%
2019/12/11	0	0.00	1	9.68	9.65	-1	10,785	-0.01%
2019/12/10	3	9.58	0.2	9.62	9.62	2.9	10,881	0.03%
2019/12/09	4	9.60	2	9.60	9.60	2	10,906	0.02%
2019/12/06	10	9.72	3	9.73	9.68	7	10,779	0.06%
2019/12/05	0	0.00	2	9.67	9.68	-2	10,738	-0.02%
2019/12/03	2	9.63	2	9.68	9.66	0	10,799	0.00%
2019/12/02	5	9.65	0	0.00	9.62	5	10,791	0.05%
2019/11/28	0	0.00	4	9.77	9.75	-4	10,703	-0.04%
2019/11/27	2	9.72	3	9.73	9.73	-1	10,760	-0.01%
2019/11/26	8	9.65	0	0.00	9.61	8	10,693	0.07%
2019/11/22	5	9.53	10	9.74	9.75	-5	10,686	-0.05%
2019/11/21	5	9.53	0	0.00	9.51	5	10,587	0.05%
2019/11/20	2	9.61	0	0.00	9.60	2	10,502	0.02%
2019/11/19	3	9.67	0	0.00	9.67	3	10,438	0.03%
2019/11/15	5	9.79	0	0.00	9.77	5	10,678	0.05%
2019/11/14	7	9.86	0	0.00	9.81	7	10,693	0.07%
2019/11/13	3	9.90	0.2	9.90	9.89	2.9	10,734	0.03%
2019/11/12	2	10.00	10	9.97	9.97	-8	10,881	-0.07%
2019/11/08	1	10.10	0	0.00	10.10	1	10,961	0.01%
2019/11/06	5	10.20	11	10.16	10.15	-6	11,060	-0.05%
2019/11/05	2	10.35	2	10.25	10.20	0	11,084	0.00%
2019/11/04	0	0.00	7	10.31	10.25	-7	10,974	-0.06%
2019/11/01	1	10.20	0	0.00	10.20	1	11,084	0.01%
2019/10/30	5	10.10	55	10.18	10.25	-50	11,255	-0.44%
2019/10/29	1	10.10	2	10.20	10.15	-1	11,259	-0.01%
2019/10/28	0.2	10.20	0	0.00	10.20	0.2	11,265	0.00%
2019/10/23	1	10.35	1	10.35	10.30	0	11,158	0.00%
2019/10/22	0	0.00	3	10.47	10.45	-3	11,105	-0.03%
2019/10/21	4	10.55	19	10.49	10.50	-15	11,061	-0.14%
2019/10/16	8	10.26	11	10.31	10.30	-3	11,447	-0.03%
2019/10/14	10	10.10	0	0.00	10.10	10	11,268	0.09%
2019/10/09	0	0.00	16	10.15	10.05	-16	11,153	-0.14%
2019/10/07	0	0.00	20	10.11	10.15	-20	11,367	-0.18%
2019/10/04	0	0.00	20	10.06	10.05	-20	11,315	-0.18%
2019/10/03	0	0.00	20	9.97	10.00	-20	11,322	-0.18%
2019/10/02	13	10.00	20	9.99	9.99	-7	11,321	-0.06%
2019/10/01	0	0.00	2	10.05	10.05	-2	11,299	-0.02%
2019/09/27	8	10.12	5	10.17	9.99	3	11,310	0.03%
2019/09/26	43	10.53	4	10.39	10.30	39	11,096	0.35%
2019/09/25	1	10.50	7	10.50	10.50	-6	10,737	-0.06%
2019/09/24	0.8	10.50	10	10.50	10.50	-9.2	10,886	-0.08%
2019/09/20	1	10.55	0	0.00	10.65	1	11,480	0.01%
2019/09/19	0	0.00	6.8	10.50	10.50	-6.8	11,909	-0.06%
2019/09/18	6.2	10.60	11	10.60	10.60	-4.8	11,986	-0.04%
2019/09/17	75	10.84	55	10.78	10.80	20	12,026	0.17%
2019/09/16	47.1	10.91	103	10.91	10.85	-55.9	12,051	-0.46%	大賣/
2019/09/10	0	0.00	1	10.20	10.25	-1	10,905	-0.01%
2019/09/09	0	0.00	1	10.20	10.15	-1	10,989	-0.01%
2019/09/06	1	10.20	2	10.20	10.20	-1	11,007	-0.01%
2019/09/05	0	0.00	1	10.15	10.10	-1	10,966	-0.01%
2019/09/04	0	0.00	3	10.05	10.10	-3	10,962	-0.03%
2019/09/03	15	10.05	2	10.10	10.05	13	11,013	0.12%
2019/08/30	5	9.92	6	9.90	9.93	-1	11,009	-0.01%
2019/08/29	0	0.00	1	9.76	9.78	-1	11,027	-0.01%
2019/08/27	5	9.62	0	0.00	9.49	5	11,120	0.04%
2019/08/23	3	9.76	0	0.00	9.75	3	11,180	0.03%
2019/08/22	0	0.00	11.1	9.89	9.78	-11.1	11,228	-0.10%
2019/08/21	10	9.81	1	9.81	9.80	9	11,427	0.08%
2019/08/20	23	9.85	4	10.01	9.82	19	11,420	0.17%
2019/08/19	15	9.62	0	0.00	9.69	15	11,153	0.13%
2019/08/16	1	9.22	1	9.37	9.41	0	11,073	0.00%
2019/08/15	1	9.28	0	0.00	9.23	1	11,016	0.01%
2019/08/13	9	9.57	7	9.59	9.50	2	10,840	0.02%
2019/08/12	10	9.82	1	9.81	9.77	9	10,783	0.08%
2019/08/08	1	9.94	0	0.00	9.96	1	10,691	0.01%
2019/08/07	0	0.00	1	9.98	9.95	-1	10,675	-0.01%
2019/08/06	11	9.89	2.2	9.97	9.96	8.8	10,759	0.08%
2019/08/05	17	10.04	1	10.05	10.05	16	10,753	0.15%
2019/08/02	7	10.26	0	0.00	10.25	7	10,649	0.07%
2019/08/01	0	0.00	1	10.40	10.40	-1	10,626	-0.01%
2019/07/23	2	10.45	30	10.45	10.40	-28	10,947	-0.26%
2019/07/22	0	0.00	10	10.45	10.45	-10	11,267	-0.09%
2019/07/19	51	10.60	0	0.00	10.50	51	11,356	0.45%
2019/07/18	0	0.00	2	10.40	10.40	-2	10,792	-0.02%
2019/07/17	2	10.50	0	0.00	10.45	2	10,772	0.02%
2019/07/16	0	0.00	21	10.50	10.50	-21	10,803	-0.19%
2019/07/10	1	10.45	2	10.45	10.45	-1	10,915	-0.01%
2019/07/09	2	10.45	0	0.00	10.45	2	10,986	0.02%
2019/07/08	2	10.45	0	0.00	10.40	2	11,049	0.02%
2019/07/05	1	10.45	0	0.00	10.50	1	11,179	0.01%
2019/07/03	10	10.35	0	0.00	10.35	10	11,426	0.09%
2019/07/02	4	10.45	0	0.00	10.45	4	11,507	0.03%
2019/06/27	4	10.70	40	10.66	10.65	-36	11,713	-0.31%
2019/06/26	40	11.60	40	11.60	11.60	0	11,554	0.00%
2019/06/25	1	11.60	0	0.00	11.65	1	11,551	0.01%
2019/06/24	5	11.65	50	11.70	11.70	-45	11,760	-0.38%
2019/06/21	15	11.63	4	11.70	11.65	11	11,976	0.09%
2019/06/20	10	11.60	2	11.60	11.60	8	12,563	0.06%
2019/06/19	5	11.55	6	11.45	11.55	-1	12,556	-0.01%
2019/06/17	0	0.00	6	11.40	11.45	-6	12,512	-0.05%
2019/06/13	0	0.00	3	11.25	11.25	-3	12,448	-0.02%
2019/06/12	6	11.30	4	11.26	11.25	2	12,465	0.02%
2019/06/11	0	0.00	1	11.25	11.15	-1	12,487	-0.01%
2019/06/06	7	11.20	0	0.00	11.20	7	12,872	0.05%
2019/06/05	0	0.00	1	11.35	11.30	-1	12,938	-0.01%
2019/06/04	16	11.25	1.2	11.30	11.25	14.8	12,859	0.12%
2019/06/03	2	11.30	0	0.00	11.30	2	12,816	0.02%
2019/05/31	16.2	11.45	0	0.00	11.45	16.2	12,820	0.13%
2019/05/29	0	0.00	2	11.50	11.45	-2	12,798	-0.02%
2019/05/28	2	11.55	3	11.52	11.50	-1	12,791	-0.01%
2019/05/24	6	11.33	0	0.00	11.25	6	12,730	0.05%
2019/05/21	0	0.00	2	11.35	11.35	-2	12,994	-0.02%
2019/05/17	2	11.20	0	0.00	11.20	2	13,567	0.01%
2019/05/16	2	11.33	12	11.32	11.30	-10	13,486	-0.07%
2019/05/14	5	11.15	0	0.00	11.35	5	13,675	0.04%
2019/05/13	14	11.30	0	0.00	11.25	14	13,741	0.10%
2019/05/10	5	11.50	2	11.45	11.45	3	13,745	0.02%
2019/05/09	0	0.00	1	11.50	11.60	-1	13,654	-0.01%
2019/05/08	2	11.60	0	0.00	11.65	2	13,610	0.01%
2019/05/07	1	11.65	0	0.00	11.65	1	13,608	0.01%
2019/05/06	10	11.55	0	0.00	11.60	10	13,642	0.07%
2019/05/03	5	11.63	0	0.00	11.60	5	13,571	0.04%
2019/05/02	0	0.00	2	11.70	11.65	-2	13,519	-0.01%
2019/04/30	5	11.60	0	0.00	11.65	5	13,573	0.04%
2019/04/29	4.5	11.59	1	11.60	11.55	3.5	13,602	0.03%
2019/04/26	25	11.59	5	11.55	11.50	20	13,542	0.15%
2019/04/25	4	11.68	0	0.00	11.65	4	13,216	0.03%
2019/04/24	0	0.00	32	11.75	11.75	-32	13,092	-0.24%
2019/04/23	0	0.00	4	11.75	11.80	-4	13,048	-0.03%
2019/04/18	16	11.71	33	11.85	11.55	-17	13,012	-0.13%
2019/04/17	0	0.00	55	11.85	11.85	-55	12,857	-0.43%
2019/04/16	16	11.81	2.4	11.80	11.90	13.7	12,816	0.11%
2019/04/15	2	11.80	3	11.80	11.80	-1	12,754	-0.01%
2019/04/12	0	0.00	10	11.76	11.75	-10	12,862	-0.08%
2019/04/11	3	11.95	4	11.88	11.85	-1	12,904	-0.01%
2019/04/10	13	11.84	33	11.87	11.95	-20	12,780	-0.16%
2019/04/09	10	11.85	2	11.85	11.85	8	12,811	0.06%
2019/04/08	6	11.93	47	12.00	11.90	-41	12,787	-0.32%
2019/04/03	27	11.90	10	11.90	11.90	17	12,618	0.13%
2019/04/02	0.2	11.75	0	0.00	11.75	0.2	12,481	0.00%
2019/04/01	161	11.80	31	11.81	11.80	130	12,369	1.05%	大買/鉅額交易
2019/03/29	4	12.08	2.1	12.15	12.10	2	11,875	0.02%
2019/03/28	17	12.17	8	12.18	12.20	9	11,643	0.08%
2019/03/27	128.2	11.99	17	11.92	12.00	111.2	11,178	0.99%	大買/鉅額交易
2019/03/26	11	11.76	15	11.85	11.75	-4	10,816	-0.04%
2019/03/25	33	11.61	22	11.57	11.75	11	10,529	0.10%
2019/03/22	0	0.00	1	11.35	11.25	-1	9,650	-0.01%
2019/03/21	5	11.25	3	11.20	11.35	2	9,667	0.02%
2019/03/20	15	11.20	0	0.00	11.15	15	9,733	0.15%
2019/03/19	0	0.00	2	11.23	11.20	-2	9,770	-0.02%
2019/03/18	32	11.25	0	0.00	11.30	32	9,784	0.33%
2019/03/14	3	11.25	2	11.10	11.15	1	9,853	0.01%
2019/03/13	16	11.32	4	11.34	11.30	12	10,090	0.12%
2019/03/12	7	11.15	0	0.00	11.30	7	10,076	0.07%
2019/03/08	10	10.91	0	0.00	10.90	10	10,348	0.10%
2019/03/07	2	11.05	4	11.00	11.00	-2	10,629	-0.02%
2019/03/06	102	11.00	4	11.00	10.95	98	10,985	0.89%	大買/
2019/02/26	1	11.05	0	0.00	10.95	1	13,356	0.01%
2019/02/25	0	0.00	4	11.10	11.05	-4	13,335	-0.03%
2019/02/22	0	0.00	2	11.10	11.10	-2	13,344	-0.01%
2019/02/21	2	11.20	23	11.09	11.20	-21	13,374	-0.16%
2019/02/20	32	11.20	1	11.15	11.15	31	13,304	0.23%
2019/02/19	152	11.28	36	11.28	11.15	116	13,294	0.87%	大買/鉅額交易
2019/02/18	7	10.81	0	0.00	10.95	7	13,089	0.05%
2019/02/15	0	0.00	3	10.70	10.70	-3	13,084	-0.02%
2019/02/14	2	10.88	1	10.90	10.85	1	13,216	0.01%
2019/02/13	0	0.00	17	10.78	10.90	-17	13,218	-0.13%
2019/02/12	12	10.68	10	10.60	10.65	2	13,113	0.02%
2019/01/30	15	10.67	0	0.00	10.70	15	13,139	0.11%
2019/01/29	1	10.70	0	0.00	10.65	1	13,152	0.01%
2019/01/28	0	0.00	2	10.80	10.75	-2	13,159	-0.02%
2019/01/25	0	0.00	11.8	10.60	10.60	-11.8	13,307	-0.09%
2019/01/24	16	10.54	0	0.00	10.50	16	13,394	0.12%
2019/01/22	30	10.63	10	10.65	10.60	20	13,503	0.15%
2019/01/21	0	0.00	14	10.85	10.80	-14	13,520	-0.10%
2019/01/18	0	0.00	5	10.75	10.75	-5	13,728	-0.04%
2019/01/17	5	10.67	1	10.70	10.65	4	14,270	0.03%
2019/01/16	6	10.72	1	10.80	10.70	5	14,376	0.03%
2019/01/11	20	10.78	1	10.85	10.75	19	14,846	0.13%
2019/01/10	11	10.96	0	0.00	11.00	11	14,927	0.07%
2019/01/09	0	0.00	2	11.00	11.00	-2	14,981	-0.01%
2019/01/08	2	10.78	0	0.00	10.70	2	14,980	0.01%
2019/01/04	6	10.44	0	0.00	10.45	6	15,213	0.04%
2019/01/03	1	10.70	10	10.60	10.65	-9	15,562	-0.06%
2018/12/28	5	10.99	0	0.00	10.95	5	15,586	0.03%
2018/12/27	4	11.23	0	0.00	11.15	4	15,631	0.03%
2018/12/25	0	0.00	5	11.15	11.15	-5	15,701	-0.03%
2018/12/19	3	11.35	1	11.35	11.35	2	16,698	0.01%
2018/12/18	11	11.40	0	0.00	11.30	11	17,059	0.06%
2018/12/14	1	11.60	2	11.55	11.60	-1	17,109	-0.01%
2018/12/13	2	11.65	0	0.00	11.75	2	17,125	0.01%
2018/12/12	10	11.90	30	11.90	11.90	-20	16,952	-0.12%
2018/12/11	0	0.00	5	11.80	11.85	-5	16,882	-0.03%
2018/12/10	5	11.80	0	0.00	11.75	5	16,897	0.03%
2018/12/07	13	11.87	2	11.95	11.95	11	16,920	0.07%
2018/12/06	33	11.86	3	11.80	11.75	30	16,849	0.18%
2018/12/05	3	12.05	0	0.00	12.10	3	16,597	0.02%
2018/12/04	65	12.14	7	12.15	12.15	58	16,606	0.35%
2018/12/03	0	0.00	2	12.10	12.10	-2	16,448	-0.01%
2018/11/30	66	12.00	1	11.95	11.95	65	16,180	0.40%
2018/11/29	0	0.00	24	11.94	11.85	-24	16,027	-0.15%
2018/11/28	27	11.97	26	12.05	12.00	1	15,802	0.01%
2018/11/27	27	11.85	0	0.00	11.90	27	16,198	0.17%
2018/11/26	35	11.94	10.2	12.10	12.00	24.8	15,835	0.16%
2018/11/23	0	0.00	1	11.20	11.20	-1	14,325	-0.01%
2018/11/22	20	11.15	0	0.00	11.15	20	14,377	0.14%
2018/11/21	21	11.10	1	11.20	11.20	20	14,437	0.14%
2018/11/20	0	0.00	10	11.20	11.25	-10	14,461	-0.07%
2018/11/19	20	11.38	0	0.00	11.35	20	14,546	0.14%
2018/11/15	2	11.40	1	11.30	11.40	1	15,227	0.01%
2018/11/14	70	11.08	2	11.05	11.00	68	15,130	0.45%
2018/11/13	12	10.99	0	0.00	11.15	12	15,201	0.08%
2018/11/12	12	11.20	0	0.00	11.15	12	15,263	0.08%
2018/11/09	20	11.39	0	0.00	11.30	20	15,258	0.13%
2018/11/08	5	11.55	2	11.60	11.50	3	15,346	0.02%
2018/11/07	0	0.00	1	11.50	11.55	-1	15,540	-0.01%
2018/11/02	10	11.25	3	11.25	11.25	7	15,812	0.04%
2018/11/01	2	11.35	0	0.00	11.40	2	16,125	0.01%
2018/10/31	3	11.40	1	11.35	11.30	2	16,082	0.01%
2018/10/29	1	11.10	0	0.00	11.10	1	16,336	0.01%
2018/10/26	2	11.13	0	0.00	11.15	2	16,500	0.01%
2018/10/25	2	11.08	0	0.00	10.90	2	16,624	0.01%
2018/10/24	50	11.65	0	0.00	11.65	50	16,833	0.30%
2018/10/22	1	12.05	0	0.00	12.15	1	17,275	0.01%
2018/10/19	1	11.90	10	11.75	12.00	-9	17,536	-0.05%
2018/10/17	0	0.00	0.3	12.65	12.60	-0.3	17,779	0.00%
2018/10/16	15	12.75	0	0.00	12.70	15	18,763	0.08%
2018/10/15	3	12.77	3	12.77	12.75	0	18,852	0.00%
2018/10/12	2	12.70	0	0.00	12.90	2	18,899	0.01%
2018/10/11	90	12.60	5	12.90	12.55	85	18,787	0.45%
2018/10/09	0	0.00	0.5	13.60	13.65	-0.5	18,293	0.00%
2018/10/08	0	0.00	0.8	13.55	13.55	-0.8	18,217	0.00%
2018/10/05	0	0.00	20	13.60	13.50	-20	18,269	-0.11%
2018/10/04	0	0.00	5	13.85	13.80	-5	18,044	-0.03%
2018/10/03	7	14.11	1	14.00	13.95	6	17,963	0.03%
2018/10/01	5	14.10	1	14.00	14.00	4	17,916	0.02%
2018/09/27	5	14.00	0	0.00	13.95	5	17,897	0.03%
2018/09/26	10	13.80	8	13.81	13.80	2	17,415	0.01%
2018/09/25	4	13.88	0	0.00	13.70	4	17,393	0.02%
2018/09/21	22	13.61	0	0.00	13.65	22	17,025	0.13%
2018/09/20	5	13.65	1	13.65	13.45	4	16,935	0.02%
2018/09/18	0	0.00	5	13.50	13.50	-5	17,217	-0.03%
2018/09/17	0	0.00	10	13.45	13.50	-10	17,348	-0.06%
2018/09/13	3	13.40	3	13.40	13.45	0	17,371	0.00%
2018/09/12	2	13.20	0	0.00	13.20	2	17,357	0.01%
2018/09/11	3	13.22	3	13.20	13.30	0	17,591	0.00%
2018/09/07	0	0.00	2	13.70	13.55	-2	17,820	-0.01%
2018/09/06	10	13.55	0	0.00	13.65	10	18,020	0.06%
2018/09/05	0	0.00	2	13.65	13.55	-2	18,040	-0.01%
2018/09/04	2	13.45	3	13.47	13.50	-1	18,070	-0.01%
2018/09/03	13	13.55	4.1	13.46	13.35	8.9	18,035	0.05%
2018/08/31	0	0.00	5	14.30	14.20	-5	17,430	-0.03%
2018/08/28	5	14.32	8	14.30	14.25	-3	17,658	-0.02%
2018/08/27	3	14.20	81	14.20	14.20	-78	17,681	-0.44%
2018/08/24	1	14.10	22	14.10	14.10	-21	17,750	-0.12%
2018/08/23	7	14.24	1	14.20	14.30	6	17,898	0.03%
2018/08/22	15	14.42	8.1	14.42	14.35	6.9	17,973	0.04%
2018/08/21	2	14.15	3	14.10	14.15	-1	17,643	-0.01%
2018/08/20	2	14.15	20	14.15	14.00	-18	17,768	-0.10%
2018/08/17	0	0.00	2	14.00	13.95	-2	17,942	-0.01%
2018/08/16	0	0.00	1	13.90	13.75	-1	18,338	-0.01%
2018/08/14	0	0.00	3	13.68	13.95	-3	20,082	-0.01%
2018/08/13	45	13.56	10	13.80	13.40	35	21,026	0.17%
2018/08/10	0	0.00	2	13.95	13.95	-2	24,887	-0.01%
2018/08/09	0	0.00	12	14.13	14.15	-12	26,272	-0.05%
2018/08/08	0	0.00	2	14.28	14.25	-2	26,233	-0.01%
2018/08/07	0	0.00	10	14.05	14.05	-10	25,842	-0.04%
2018/08/06	0	0.00	9	14.09	14.05	-9	25,881	-0.03%
2018/08/03	0	0.00	20	14.00	14.00	-20	26,071	-0.08%
2018/08/02	7	13.94	13	14.02	13.90	-6	25,905	-0.02%
2018/08/01	3	14.10	16.7	14.22	14.15	-13.7	25,705	-0.05%
2018/07/31	0	0.00	36	14.08	14.10	-36	25,588	-0.14%
2018/07/30	30	13.90	2	13.70	13.70	28	24,900	0.11%
2018/07/27	0	0.00	37	13.86	13.90	-37	24,803	-0.15%
2018/07/26	10	13.70	19	13.70	13.70	-9	24,457	-0.04%
2018/07/25	2	13.50	13	13.47	13.50	-11	24,183	-0.05%
2018/07/24	39	13.51	20	13.45	13.45	19	24,084	0.08%
2018/07/23	28	13.33	33	13.45	13.60	-5	23,675	-0.02%
2018/07/20	23	13.00	20	12.98	12.90	3	22,980	0.01%
2018/07/19	4	12.98	2	13.00	12.85	2	22,868	0.01%
2018/07/18	1	12.90	3	12.83	12.90	-2	22,965	-0.01%
2018/07/16	1	12.80	0	0.00	12.75	1	23,027	0.00%
2018/07/13	1	12.95	0	0.00	12.90	1	23,274	0.00%
2018/07/12	0	0.00	26	12.77	12.80	-26	23,382	-0.11%
2018/07/11	3	12.80	25	12.80	12.80	-22	23,704	-0.09%
2018/07/10	15	12.86	13	12.89	12.90	2	24,766	0.01%
2018/07/09	20	12.56	2	12.55	12.65	18	24,741	0.07%
2018/07/06	12	12.44	0	0.00	12.45	12	24,825	0.05%
2018/07/04	0	0.00	10	12.60	12.60	-10	24,938	-0.04%
2018/07/03	0	0.00	7	12.75	12.60	-7	24,933	-0.03%
2018/06/29	1	12.90	3	13.00	13.00	-2	25,090	-0.01%
2018/06/28	110	13.01	1	12.90	12.85	109	25,274	0.43%	大買/鉅額交易
2018/06/25	0	0.00	0.7	12.85	12.85	-0.7	24,877	0.00%
2018/06/22	0	0.00	2	13.00	12.95	-2	24,964	-0.01%
2018/06/20	7	12.86	10	12.80	12.85	-3	25,306	-0.01%
2018/06/19	12	13.18	2	13.10	13.00	10	25,290	0.04%
2018/06/15	3	13.30	6	13.40	13.30	-3	25,222	-0.01%
2018/06/14	0	0.00	1	13.55	13.50	-1	25,315	0.00%
2018/06/13	0	0.00	13.4	13.41	13.35	-13.4	25,044	-0.05%
2018/06/12	13	13.34	0	0.00	13.30	13	25,052	0.05%
2018/06/11	7	13.49	0	0.00	13.45	7	24,972	0.03%
2018/06/08	16	13.50	17	13.56	13.45	-1	25,112	0.00%
2018/06/07	26	13.54	6	13.56	13.50	20	25,034	0.08%
2018/06/06	7	13.59	3	13.60	13.55	4	25,141	0.02%
2018/06/05	10	13.50	11	13.67	13.50	-1	25,057	0.00%
2018/06/04	16	13.73	5	13.70	13.70	11	25,053	0.04%
2018/05/31	2	13.60	6.6	13.73	13.80	-4.6	25,265	-0.02%
2018/05/30	11	13.42	10	13.40	13.45	1	25,469	0.00%
2018/05/29	5	13.68	3	13.73	13.65	2	25,597	0.01%
2018/05/28	6	13.58	21	13.60	13.55	-15	26,026	-0.06%
2018/05/25	3	13.68	12	13.71	13.65	-9	27,923	-0.03%
2018/05/24	12	13.92	25	13.95	13.85	-13	27,757	-0.05%
2018/05/23	102	14.15	3	14.32	14.10	99	27,518	0.36%	大買/
2018/05/22	22	14.34	21	14.22	14.10	1	26,408	0.00%
2018/05/21	124	14.55	118	14.59	14.40	6	25,899	0.02%	大買/大賣/
2018/05/18	58	14.38	121	14.54	14.75	-63	24,969	-0.25%	大賣/
2018/05/17	71	13.38	67	13.41	13.45	4	21,321	0.02%
2018/05/16	0	0.00	6.1	12.93	12.95	-6.1	20,107	-0.03%
2018/05/15	2	12.85	0	0.00	12.85	2	20,689	0.01%
2018/05/14	1	13.00	24	13.01	13.00	-23	22,081	-0.10%
2018/05/11	11	13.10	16	13.08	13.05	-5	22,326	-0.02%
2018/05/10	0	0.00	34.1	12.92	12.95	-34.1	22,365	-0.15%
2018/05/09	2	12.80	1	12.75	12.80	1	23,291	0.00%
2018/05/08	20.7	12.80	11	12.86	12.95	9.7	23,934	0.04%
2018/05/07	10	12.55	22	12.55	12.55	-12	24,498	-0.05%
2018/05/04	14	12.65	0	0.00	12.60	14	25,094	0.06%
2018/05/03	17	12.80	0	0.00	12.75	17	25,345	0.07%
2018/05/02	4	13.05	0	0.00	12.90	4	25,762	0.02%
2018/04/30	0	0.00	1	13.00	13.05	-1	25,993	0.00%
2018/04/27	10	12.95	0	0.00	12.95	10	26,210	0.04%
2018/04/26	3	13.00	19	13.13	13.05	-16	26,556	-0.06%
2018/04/25	5	12.85	5	12.80	12.90	0	26,713	0.00%
2018/04/24	0	0.00	2	12.80	12.75	-2	27,182	-0.01%
2018/04/23	0	0.00	5	13.00	12.90	-5	27,672	-0.02%
2018/04/20	10	12.95	11	13.00	13.00	-1	28,240	0.00%
2018/04/19	10	13.15	6	13.02	12.95	4	28,764	0.01%
2018/04/18	1	12.85	2	13.05	12.85	-1	29,886	0.00%
2018/04/17	2	12.85	29	13.01	12.80	-27	30,253	-0.09%
2018/04/16	47	13.29	113	13.35	13.20	-66	31,571	-0.21%	大賣/
2018/04/13	12	12.84	7	12.84	12.85	5	32,150	0.02%
2018/04/12	59	12.73	6	12.75	12.70	53	32,601	0.16%
2018/04/11	2	12.95	18	12.90	12.90	-16	32,754	-0.05%
2018/04/10	2	12.70	4	12.65	12.80	-2	33,178	-0.01%
2018/04/09	1	12.70	1	12.70	12.60	0	34,917	0.00%
2018/04/03	8	12.66	0	0.00	12.65	8	35,076	0.02%
2018/04/02	14	12.83	8	12.75	12.85	6	35,599	0.02%
2018/03/31	5	12.65	21	12.48	12.55	-16	35,928	-0.04%
2018/03/30	6	12.48	45	12.56	12.40	-39	36,992	-0.11%
2018/03/29	4	12.51	0	0.00	12.55	4	37,583	0.01%
2018/03/28	2	12.55	7	12.50	12.50	-5	37,799	-0.01%
2018/03/27	0	0.00	30	12.70	12.60	-30	37,974	-0.08%
2018/03/26	15	12.70	7	12.65	12.55	8	38,411	0.02%
2018/03/23	13	12.55	21	12.57	12.55	-8	38,643	-0.02%
2018/03/22	33	13.01	4	13.00	12.90	29	38,762	0.07%
2018/03/21	37	13.05	9	13.05	12.95	28	39,054	0.07%
2018/03/20	3	12.85	5	13.03	12.95	-2	39,650	-0.01%
2018/03/19	17	12.89	46	12.90	12.85	-29	39,952	-0.07%
2018/03/16	6	12.91	8	13.00	12.90	-2	41,000	0.00%
2018/03/15	2	12.98	4	12.96	13.00	-2	41,680	0.00%
2018/03/14	2	12.95	5	13.05	12.95	-3	42,253	-0.01%
2018/03/13	2	12.93	28	12.95	12.85	-26	42,959	-0.06%
2018/03/12	19	12.98	13	12.97	12.95	6	44,768	0.01%
2018/03/09	2	12.95	7	12.85	12.85	-5	46,280	-0.01%
2018/03/08	10	12.83	3	12.90	12.90	7	48,373	0.01%
2018/03/07	8	12.78	7	12.79	12.70	1	49,460	0.00%
2018/03/06	45	12.86	2	12.95	12.80	43	53,034	0.08%
2018/03/05	59	12.97	7	13.26	12.80	52	56,286	0.09%
2018/03/02	6	13.26	7	13.29	13.35	-1	58,013	0.00%
2018/03/01	64	13.08	11	13.10	13.10	53	60,545	0.09%
2018/02/27	72	13.58	244	13.60	13.45	-172	60,173	-0.29%	大賣/鉅額交易
2018/02/26	7	14.61	6	14.68	14.60	1	58,898	0.00%
2018/02/23	13	14.35	11	14.60	14.55	2	58,997	0.00%
2018/02/22	3	14.20	1	14.20	14.20	2	59,179	0.00%
2018/02/21	1	14.15	7	14.29	14.30	-6	59,466	-0.01%
2018/02/12	17	13.97	6	13.95	13.90	11	59,421	0.02%
2018/02/09	19	13.56	4	13.70	13.85	15	59,429	0.03%
2018/02/08	10	14.29	17	14.31	14.25	-7	59,163	-0.01%
2018/02/07	15	14.49	49	14.50	14.35	-34	59,225	-0.06%
2018/02/06	121	14.13	330	14.10	13.85	-209	59,733	-0.35%	大買/大賣/鉅額交易
2018/02/05	21	14.90	3	15.00	15.10	18	61,025	0.03%
2018/02/02	11	15.50	7	15.51	15.45	4	60,847	0.01%
2018/02/01	31	15.57	22	15.49	15.50	9	60,691	0.01%
2018/01/31	71	14.76	56	15.09	15.25	15	59,865	0.03%
2018/01/30	152.3	15.17	6	15.10	15.10	146.3	59,446	0.25%	大買/鉅額交易
2018/01/29	28	15.51	17.7	15.49	15.50	10.3	59,258	0.02%
2018/01/26	5	15.44	0	0.00	15.45	5	58,713	0.01%
2018/01/25	1	15.60	5	15.62	15.50	-4	58,434	-0.01%
2018/01/24	56	15.51	2	15.48	15.45	54	58,102	0.09%
2018/01/23	4	15.55	5	15.55	15.50	-1	58,144	0.00%
2018/01/22	21	15.55	10	15.56	15.70	11	58,547	0.02%
2018/01/19	46	15.51	16.2	15.50	15.55	29.8	58,402	0.05%
2018/01/18	57	15.62	0	0.00	15.55	57	57,928	0.10%
2018/01/17	61	15.70	10	15.70	15.65	51	57,672	0.09%
2018/01/16	131	15.91	21	15.88	15.95	110	57,114	0.19%	大買/鉅額交易
2018/01/15	57	16.20	0	0.00	16.20	57	56,860	0.10%
2018/01/12	50	16.16	23	16.25	16.15	27	56,332	0.05%
2018/01/11	62	16.03	25	16.09	15.90	37	55,148	0.07%
2018/01/10	30	16.04	24	16.07	16.15	6	54,748	0.01%
2018/01/09	18	15.88	84.5	15.93	15.90	-66.5	53,388	-0.12%
2018/01/08	6	15.61	27	15.70	15.65	-21	52,414	-0.04%
2018/01/05	2	15.55	35	15.54	15.50	-33	52,302	-0.06%
2018/01/04	29	15.51	10	15.58	15.65	19	52,143	0.04%
2018/01/03	37	15.78	75	15.85	15.70	-38	51,762	-0.07%
2018/01/02	11	15.30	10	15.35	15.40	1	50,516	0.00%