中石化 (1314)-凱基-湖口券商分點個股進出

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
10.45
漲跌
▲0.10
漲幅
+0.97%
成交量
23,623張
產業
上市塑膠類股
1162人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中石化 (1314)籌碼相關－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口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
2024/05/16	3	10.45	4	10.45	10.45	-1	30,642	0.00%
2024/05/15	2	10.38	3.2	10.45	10.35	-1.2	30,412	0.00%
2024/05/14	14	10.59	22	10.50	10.55	-8	30,138	-0.03%
2024/05/13	22	10.61	43	10.51	10.50	-21	29,884	-0.07%
2024/05/10	1	10.45	5	10.33	10.35	-4	29,491	-0.01%
2024/05/09	17	10.49	3	10.43	10.35	14	29,089	0.05%
2024/05/08	61	10.71	44	10.73	10.60	17	28,497	0.06%
2024/05/07	255	11.17	305	10.89	10.90	-50	27,661	-0.18%	大買/大賣/
2024/05/06	204	11.31	192	11.39	11.25	12	26,589	0.05%	大買/大賣/
2024/05/03	360	11.33	513	11.39	11.35	-153	25,824	-0.59%	大買/大賣/鉅額交易
2024/05/02	144	11.53	194	11.51	11.45	-50	24,542	-0.20%	大買/大賣/
2024/04/30	383	11.30	98	11.23	11.25	285	21,584	1.32%	大買/鉅額交易
2024/04/29	125	11.03	371	11.08	11.25	-246	18,408	-1.34%	大買/大賣/鉅額交易
2024/04/26	5	10.24	17	10.31	10.25	-12	15,353	-0.08%
2024/04/24	64	10.12	140	10.15	10.15	-76	14,490	-0.52%	大賣/
2024/04/23	92	10.11	95	10.20	10.25	-3	14,496	-0.02%
2024/04/22	133	10.19	127	10.35	10.20	6	14,206	0.04%	大買/大賣/
2024/04/19	75	9.92	191	9.85	9.81	-116	12,432	-0.93%	大賣/鉅額交易
2024/04/18	133	9.93	32.2	9.90	9.93	100.8	11,877	0.85%	大買/
2024/04/17	22	9.52	1.1	9.52	9.60	21	11,417	0.18%
2024/04/16	16	9.47	5	9.39	9.41	11	11,430	0.10%
2024/04/15	25	9.96	67.1	9.74	9.66	-42.1	11,320	-0.37%
2024/04/12	64	9.62	5	9.64	9.63	59	11,027	0.54%
2024/04/11	2	9.77	14	9.74	9.67	-12	10,934	-0.11%
2024/04/10	1	9.93	2	9.88	9.89	-1	10,776	-0.01%
2024/04/09	9	9.87	91	9.89	9.82	-82	10,542	-0.78%
2024/04/08	0	0.00	13	9.58	9.59	-13	9,675	-0.13%
2024/04/03	7.1	9.54	3	9.56	9.48	4.1	9,565	0.04%
2024/04/02	1	9.48	25	9.60	9.60	-24	9,463	-0.25%
2024/04/01	0.1	9.43	18	9.46	9.48	-17.9	9,240	-0.19%
2024/03/29	1	9.42	55	9.38	9.39	-54	9,217	-0.59%
2024/03/28	7	9.44	11	9.53	9.43	-4	9,329	-0.04%
2024/03/27	112	9.58	24	9.56	9.57	88	9,510	0.93%	大買/
2024/03/26	5	9.38	0	0.00	9.36	5	9,929	0.05%
2024/03/25	1	9.36	4	9.37	9.43	-3	9,930	-0.03%
2024/03/21	0	0.00	10.4	9.40	9.43	-10.4	9,907	-0.10%
2024/03/20	2	9.36	14	9.35	9.35	-12	9,885	-0.12%
2024/03/19	11	9.26	12.3	9.26	9.26	-1.3	9,816	-0.01%
2024/03/18	0	0.00	11	9.19	9.21	-11	9,944	-0.11%
2024/03/15	23.4	9.15	5.1	9.14	9.13	18.2	9,966	0.18%
2024/03/14	57	9.21	6	9.20	9.20	51	9,852	0.52%
2024/03/13	1	9.20	0	0.00	9.20	1	9,771	0.01%
2024/03/12	3	9.30	3	9.33	9.30	0	9,745	0.00%
2024/03/11	10	9.22	5	9.19	9.22	5	9,677	0.05%
2024/03/08	19	9.19	57.2	9.21	9.19	-38.2	9,697	-0.39%
2024/03/07	36	9.28	21	9.25	9.24	15	9,577	0.16%
2024/03/06	0	9.35	3	9.34	9.30	-3	9,416	-0.03%
2024/03/05	9.4	9.30	0	0.00	9.30	9.4	9,397	0.10%
2024/03/04	4	9.32	28	9.31	9.32	-24	9,395	-0.26%
2024/03/01	42	9.38	150	9.37	9.37	-108	9,331	-1.16%	大賣/鉅額交易
2024/02/29	9	9.41	13	9.41	9.40	-4	9,272	-0.04%
2024/02/27	0	0.00	7	9.49	9.44	-7	9,197	-0.08%
2024/02/26	4	9.53	0	0.00	9.49	4	9,101	0.04%
2024/02/23	0	0.00	4	9.49	9.50	-4	9,029	-0.04%
2024/02/22	13	9.53	0	0.00	9.51	13	9,048	0.14%
2024/02/21	8	9.59	47	9.57	9.56	-39	9,073	-0.43%
2024/02/20	1	9.71	1	9.79	9.70	0	8,995	0.00%
2024/02/19	100	9.78	34.8	9.70	9.78	65.2	9,038	0.72%
2024/02/16	100	9.59	3.3	9.58	9.58	96.7	8,936	1.08%
2024/02/15	1	9.38	0	0.00	9.44	1	8,880	0.01%
2024/02/05	2	9.38	1.2	9.36	9.39	0.8	8,913	0.01%
2024/02/02	10	9.42	0	0.00	9.41	10	8,973	0.11%
2024/02/01	0	0.00	2	9.49	9.47	-2	9,356	-0.02%
2024/01/31	2	9.46	0	0.00	9.43	2	9,539	0.02%
2024/01/30	1	9.48	2	9.48	9.45	-1	9,609	-0.01%
2024/01/26	0	0.00	7	9.56	9.52	-7	9,815	-0.07%
2024/01/24	5	9.43	2	9.44	9.44	3	10,344	0.03%
2024/01/23	0	0.00	4	9.41	9.47	-4	10,521	-0.04%
2024/01/22	1	9.35	5	9.30	9.35	-4	10,610	-0.04%
2024/01/19	8	9.26	0	0.00	9.29	8	10,730	0.07%
2024/01/18	7	9.25	6	9.21	9.23	1	10,836	0.01%
2024/01/17	62	9.28	0	0.00	9.25	62	10,910	0.57%
2024/01/16	36	9.56	0	0.00	9.49	36	10,799	0.33%
2024/01/15	1	9.69	11	9.70	9.68	-10	10,742	-0.09%
2024/01/12	14	9.72	0	0.00	9.72	14	10,926	0.13%
2024/01/11	1	9.77	1	9.84	9.76	0	11,221	0.00%
2024/01/10	9	9.73	22	9.76	9.71	-13	11,693	-0.11%
2024/01/09	11	9.87	0	0.00	9.82	11	12,329	0.09%
2024/01/08	0	0.00	16	9.98	10.00	-16	14,313	-0.11%
2024/01/05	0	0.00	0.2	9.84	9.86	-0.2	15,227	0.00%
2024/01/04	11	9.81	24	9.92	9.80	-13	15,357	-0.08%
2024/01/02	5	9.73	0	0.00	9.73	5	15,108	0.03%
2023/12/29	7	9.76	20.4	9.78	9.77	-13.4	15,171	-0.09%
2023/12/28	6	9.79	5	9.81	9.77	1	15,163	0.01%
2023/12/27	2	9.85	6	9.84	9.82	-4	15,132	-0.03%
2023/12/26	3.4	9.74	0	0.00	9.75	3.4	15,049	0.02%
2023/12/25	15	9.68	0	0.00	9.67	15	14,997	0.10%
2023/12/22	26	9.80	0	0.00	9.77	26	14,922	0.17%
2023/12/21	7	9.95	167	10.01	9.99	-160	14,589	-1.10%	大賣/鉅額交易
2023/12/20	51	9.88	3	9.75	9.88	48	13,894	0.35%
2023/12/19	5	9.71	12	9.72	9.74	-7	13,813	-0.05%
2023/12/18	4	9.81	2	9.88	9.78	2	13,832	0.01%
2023/12/15	6	9.87	7	9.86	9.84	-1	13,792	-0.01%
2023/12/14	4	9.81	7	9.77	9.76	-3	13,660	-0.02%
2023/12/13	3	9.80	3	9.79	9.80	0	13,588	0.00%
2023/12/12	5	9.64	0	0.00	9.62	5	13,548	0.04%
2023/12/11	2	9.64	1	9.65	9.66	1	13,661	0.01%
2023/12/08	5	9.68	0	0.00	9.68	5	13,804	0.04%
2023/12/07	19	9.70	0	0.00	9.67	19	13,857	0.14%
2023/12/05	3	9.75	3	9.77	9.74	0	13,759	0.00%
2023/12/04	21	9.81	10	9.81	9.81	11	13,698	0.08%
2023/12/01	1	9.83	1	9.88	9.80	0	13,698	0.00%
2023/11/30	22	9.85	8	9.84	9.81	14	13,744	0.10%
2023/11/29	3	9.88	2	9.98	9.86	1	13,876	0.01%
2023/11/28	50	9.95	7	9.95	9.95	43	13,877	0.31%
2023/11/27	6	9.85	0	0.00	9.79	6	13,872	0.04%
2023/11/24	3	9.86	18	9.84	9.84	-15	13,856	-0.11%
2023/11/22	2	9.98	0	0.00	9.95	2	13,791	0.01%
2023/11/21	3.9	10.02	21	9.97	9.93	-17.1	13,813	-0.12%
2023/11/20	12	9.92	8	9.95	9.90	4	13,768	0.03%
2023/11/17	0	0.00	3	10.00	10.00	-3	13,724	-0.02%
2023/11/16	109	10.00	7	9.98	10.00	102	13,676	0.75%	大買/鉅額交易
2023/11/15	115	9.90	5	9.86	9.90	110	13,567	0.81%	大買/鉅額交易
2023/11/14	3	9.69	1	9.66	9.78	2	13,492	0.01%
2023/11/13	16	9.71	5	9.67	9.67	11	13,561	0.08%
2023/11/10	4	9.74	0	0.00	9.71	4	13,518	0.03%
2023/11/09	25	9.85	30	9.74	9.74	-5	13,439	-0.04%
2023/11/08	9	10.09	100	10.05	10.05	-91	13,084	-0.70%
2023/11/07	1	10.25	0	0.00	10.15	1	12,919	0.01%
2023/11/06	0	0.00	12	10.25	10.25	-12	12,908	-0.09%
2023/11/03	1	10.25	4	10.24	10.20	-3	12,833	-0.02%
2023/11/02	0	0.00	5	10.30	10.25	-5	12,764	-0.04%
2023/11/01	0	0.00	8	10.33	10.30	-8	12,708	-0.06%
2023/10/31	0	0.00	12	10.18	10.15	-12	12,480	-0.10%
2023/10/30	0	0.00	12	10.20	10.25	-12	13,061	-0.09%
2023/10/27	5	10.20	11	10.17	10.15	-6	12,936	-0.05%
2023/10/26	2	10.15	9	10.14	10.10	-7	12,949	-0.05%
2023/10/23	3	10.20	217	10.25	10.25	-214	12,677	-1.69%	大賣/鉅額交易
2023/10/20	0	0.00	22	10.09	10.10	-22	12,584	-0.17%
2023/10/19	6	10.29	15	10.23	10.25	-9	12,414	-0.07%
2023/10/18	16	10.20	14	10.16	10.20	2	12,125	0.02%
2023/10/17	17	10.27	21.3	10.24	10.30	-4.3	11,590	-0.04%
2023/10/16	29	10.47	139.2	10.40	10.35	-110.2	10,909	-1.01%	大賣/鉅額交易
2023/10/13	88	10.04	46	10.01	10.05	42	8,899	0.47%
2023/10/12	60	9.59	0.1	9.49	9.60	59.9	7,766	0.77%
2023/10/11	2	9.39	0	0.00	9.34	2	7,679	0.03%
2023/10/05	20.2	9.32	0.1	9.33	9.32	20.1	7,934	0.25%
2023/10/04	0.2	9.32	0	0.00	9.29	0.2	7,893	0.00%
2023/10/03	0	0.00	3	9.39	9.39	-3	7,908	-0.04%
2023/10/02	54.1	9.36	0	0.00	9.36	54.1	8,023	0.67%
2023/09/28	0	0.00	2	9.37	9.38	-2	8,154	-0.02%
2023/09/27	7.4	9.36	3	9.36	9.31	4.4	8,269	0.05%
2023/09/26	1.2	9.45	5	9.45	9.43	-3.8	8,339	-0.05%
2023/09/25	1	9.55	0	0.00	9.53	1	8,399	0.01%
2023/09/22	5	9.48	6	9.49	9.47	-1	8,429	-0.01%
2023/09/21	1	9.55	7	9.58	9.47	-6	8,459	-0.07%
2023/09/18	1	9.71	5	9.72	9.70	-4	8,476	-0.05%
2023/09/15	8	9.85	14.5	9.82	9.73	-6.5	8,498	-0.08%
2023/09/14	13	9.82	17	9.80	9.78	-4	8,353	-0.05%
2023/09/13	56	9.70	18	9.69	9.70	38	8,177	0.46%
2023/09/12	56	9.53	2	9.58	9.52	54	8,094	0.67%
2023/09/11	2	9.44	0	0.00	9.43	2	8,083	0.02%
2023/09/08	0	0.00	5	9.48	9.49	-5	8,188	-0.06%
2023/09/07	8	9.51	50	9.52	9.46	-42	8,270	-0.51%
2023/09/06	2	9.56	74	9.58	9.54	-72	8,304	-0.87%
2023/09/05	27	9.66	0	0.00	9.63	27	8,355	0.32%
2023/09/04	61	9.68	17	9.66	9.69	44	8,381	0.52%
2023/09/01	0	0.00	8	9.57	9.54	-8	8,294	-0.10%
2023/08/31	6	9.43	1	9.47	9.44	5	8,428	0.06%
2023/08/30	0	0.00	2	9.37	9.40	-2	8,685	-0.02%
2023/08/28	0	0.00	5	9.36	9.33	-5	8,836	-0.06%
2023/08/25	0	0.00	10.8	9.31	9.28	-10.8	8,964	-0.12%
2023/08/24	6	9.29	1	9.28	9.27	5	8,986	0.06%
2023/08/23	0	0.00	37	9.20	9.20	-37	9,099	-0.41%
2023/08/22	0.5	9.21	0	0.00	9.23	0.5	9,206	0.01%
2023/08/21	10.5	9.25	0	0.00	9.22	10.5	9,238	0.11%
2023/08/18	20	9.25	39.5	9.28	9.28	-19.5	9,248	-0.21%
2023/08/17	26	9.11	50	9.21	9.19	-24	9,257	-0.26%
2023/08/16	3	9.19	0	0.00	9.21	3	9,236	0.03%
2023/08/15	21.5	9.30	0	0.00	9.28	21.5	9,263	0.23%
2023/08/14	4.5	9.31	11	9.31	9.32	-6.5	9,317	-0.07%
2023/08/11	0	0.00	6	9.49	9.45	-6	9,322	-0.06%
2023/08/10	1	9.40	2	9.50	9.41	-1	9,367	-0.01%
2023/08/09	10	9.58	2	9.59	9.52	8	9,429	0.08%
2023/08/08	3	9.59	64	9.55	9.56	-61	9,534	-0.64%
2023/08/04	1	9.58	1	9.66	9.74	0	9,544	0.00%
2023/08/02	69	9.77	107	9.67	9.66	-38	9,483	-0.40%	大賣/
2023/08/01	0	0.00	2	9.44	9.42	-2	8,810	-0.02%
2023/07/31	1	9.41	13	9.41	9.39	-12	8,821	-0.14%
2023/07/28	1	9.40	100	9.43	9.38	-99	8,745	-1.13%
2023/07/27	204	9.46	4	9.39	9.49	200	8,795	2.27%	大買/鉅額交易
2023/07/26	1	9.28	0	0.00	9.26	1	8,797	0.01%
2023/07/25	1	9.22	3	9.25	9.25	-2	8,820	-0.02%
2023/07/24	20	9.31	1	9.28	9.26	19	8,737	0.22%
2023/07/20	3	9.37	0	0.00	9.36	3	9,091	0.03%
2023/07/19	4	9.36	150.5	9.38	9.31	-146.5	9,117	-1.61%	大賣/鉅額交易
2023/07/18	53	9.51	20	9.43	9.39	33	9,154	0.36%
2023/07/17	108	9.37	0	0.00	9.39	108	9,290	1.16%	大買/鉅額交易
2023/07/14	11	9.36	3	9.36	9.35	8	9,272	0.09%
2023/07/13	20	9.37	0	0.00	9.35	20	9,296	0.22%
2023/07/12	10	9.52	21.2	9.47	9.45	-11.2	9,254	-0.12%
2023/07/11	1.7	9.57	12	9.59	9.55	-10.3	9,268	-0.11%
2023/07/07	50	9.50	0	0.00	9.52	50	9,770	0.51%
2023/07/06	57.3	9.63	0.5	9.62	9.62	56.8	9,764	0.58%
2023/07/05	1	9.72	0	0.00	9.68	1	9,678	0.01%
2023/07/04	2.1	9.73	0	0.00	9.73	2.1	9,583	0.02%
2023/07/03	3	9.81	20	9.79	9.79	-17	9,477	-0.18%
2023/06/30	2	9.80	0	0.00	9.80	2	9,432	0.02%
2023/06/29	3.3	9.76	0	0.00	9.76	3.3	9,437	0.03%
2023/06/28	1	9.77	0.2	9.79	9.76	0.8	9,388	0.01%
2023/06/27	2	9.79	30	9.83	9.78	-28	9,351	-0.30%
2023/06/26	12	9.86	32	9.88	9.86	-20	9,304	-0.21%
2023/06/20	1	9.89	2	9.88	9.87	-1	9,288	-0.01%
2023/06/19	2	9.88	5	9.87	9.87	-3	9,301	-0.03%
2023/06/16	19	9.87	0	0.00	9.84	19	9,321	0.20%
2023/06/15	5	9.86	0	0.00	9.82	5	9,265	0.05%
2023/06/14	0	0.00	58.9	9.82	9.83	-58.9	9,287	-0.63%
2023/06/13	2.1	9.87	0	0.00	9.86	2.1	9,379	0.02%
2023/06/12	2.2	9.88	50	9.88	9.89	-47.8	9,492	-0.50%
2023/06/09	1	9.96	20	9.95	9.94	-19	9,570	-0.20%
2023/06/08	0.5	9.98	1	10.00	9.98	-0.5	9,635	-0.01%
2023/06/07	11	10.00	3	10.00	9.99	8	9,656	0.08%
2023/06/06	8	10.00	56	9.99	9.98	-48	9,649	-0.50%
2023/06/05	55	10.00	8	9.97	10.00	47	9,478	0.50%
2023/05/31	105	9.76	45	9.77	9.80	60	9,256	0.65%	大買/
2023/05/30	9	9.71	0	0.00	9.70	9	9,138	0.10%
2023/05/29	6.2	9.73	0	0.00	9.72	6.2	9,163	0.07%
2023/05/26	12	9.77	1	9.81	9.75	11	9,068	0.12%
2023/05/25	0.3	9.86	11	9.87	9.86	-10.7	9,033	-0.12%
2023/05/24	11.1	9.90	1	9.89	9.91	10.1	9,089	0.11%
2023/05/23	1	9.85	1	9.85	9.85	0	9,124	0.00%
2023/05/22	26	9.75	0	0.00	9.77	26	9,250	0.28%
2023/05/19	2	9.79	0	0.00	9.77	2	9,235	0.02%
2023/05/18	9	9.86	1	9.89	9.84	8	9,154	0.09%
2023/05/17	50	9.88	6	9.85	9.88	44	9,108	0.48%
2023/05/16	6	9.87	0	0.00	9.87	6	9,096	0.07%
2023/05/15	21	9.81	27	9.84	9.81	-6	9,072	-0.07%
2023/05/12	4.1	9.76	0	0.00	9.71	4.1	9,009	0.05%
2023/05/11	4.1	9.76	0	0.00	9.75	4.1	8,916	0.05%
2023/05/10	5	9.88	0	0.00	9.88	5	8,831	0.06%
2023/05/09	7	9.92	0	0.00	9.86	7	8,853	0.08%
2023/05/08	9	9.97	51	10.00	9.95	-42	8,755	-0.48%
2023/05/05	1	10.00	0	0.00	10.00	1	8,697	0.01%
2023/05/04	4	10.05	0	0.00	10.00	4	8,738	0.05%
2023/05/03	2	10.00	11	10.00	10.00	-9	8,758	-0.10%
2023/05/02	2.3	10.05	6	10.05	10.05	-3.7	8,741	-0.04%
2023/04/28	0.4	10.10	0	0.00	10.10	0.4	8,671	0.00%
2023/04/26	0	0.00	20	10.05	10.20	-20	8,629	-0.23%
2023/04/25	28	10.34	10	10.25	10.10	18	8,559	0.21%
2023/04/24	1	10.15	3	10.20	10.20	-2	8,208	-0.02%
2023/04/21	0.3	10.15	0	0.00	10.15	0.3	8,176	0.00%
2023/04/20	0	0.00	6	10.18	10.20	-6	8,111	-0.07%
2023/04/19	1	10.10	13	10.12	10.10	-12	7,895	-0.15%
2023/04/18	1	10.15	0	0.00	10.10	1	7,810	0.01%
2023/04/17	1	10.10	1	10.15	10.10	0	7,763	0.00%
2023/04/14	8	10.15	14	10.20	10.15	-6	7,671	-0.08%
2023/04/13	42	10.25	9	10.23	10.15	33	7,538	0.44%
2023/04/12	3.3	10.00	5	10.00	10.05	-1.7	7,072	-0.02%
2023/04/11	2	10.00	5	9.98	9.98	-3	6,977	-0.04%
2023/04/10	0.3	9.88	0	0.00	9.92	0.3	6,885	0.00%
2023/04/07	32	9.86	0	0.00	9.86	32	6,858	0.47%
2023/04/06	2	9.89	0	0.00	9.86	2	6,907	0.03%
2023/03/31	1	9.87	0	0.00	9.85	1	6,890	0.01%
2023/03/28	0	0.00	10	9.92	9.93	-10	6,987	-0.14%
2023/03/22	2.3	10.00	2	10.00	9.99	0.3	7,123	0.00%
2023/03/21	0.5	9.98	0	0.00	9.99	0.5	7,163	0.01%
2023/03/20	0.3	9.95	0.2	9.99	10.00	0.1	7,139	0.00%
2023/03/17	1	9.82	1	9.90	9.88	0	7,217	0.00%
2023/03/16	27.3	9.79	0	0.00	9.71	27.3	7,200	0.38%
2023/03/15	3.1	9.96	0.9	9.96	9.91	2.2	7,082	0.03%
2023/03/14	1	10.00	0	0.00	9.98	1	6,966	0.01%
2023/03/13	4	10.04	21	10.05	10.10	-17	6,910	-0.25%
2023/03/10	3	10.15	0	0.00	10.10	3	6,826	0.04%
2023/03/09	0	10.38	0	0.00	10.25	0	7,054	0.00%
2023/03/07	3	10.40	0	0.00	10.40	3	7,896	0.04%
2023/03/06	14.3	10.36	1.1	10.25	10.35	13.2	7,903	0.17%
2023/03/03	3	10.17	2	10.25	10.20	1	7,841	0.01%
2023/03/01	1	10.15	0	0.00	10.10	1	7,802	0.01%
2023/02/24	5	10.28	3	10.25	10.20	2	7,750	0.03%
2023/02/23	2	10.45	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	52	10.35	4.5	10.39	10.45	47.5	7,597	0.63%
2023/02/17	2	10.28	1	10.30	10.30	1	7,480	0.01%
2023/02/16	4	10.20	0	0.00	10.20	4	7,475	0.05%
2023/02/15	1	10.20	7	10.21	10.15	-6	7,549	-0.08%
2023/02/14	1	10.25	1	10.25	10.20	0	7,551	0.00%
2023/02/10	2	10.15	0	0.00	10.10	2	7,591	0.03%
2023/02/09	0	0.00	20	10.30	10.25	-20	7,552	-0.26%
2023/02/08	3	10.30	0	0.00	10.35	3	7,533	0.04%
2023/02/07	3	10.30	0	0.00	10.35	3	7,477	0.04%
2023/02/02	1	10.15	1	10.25	10.25	0	7,405	0.00%
2023/02/01	11	10.25	1	10.25	10.20	10	7,353	0.14%
2023/01/31	10	10.15	0	0.00	10.10	10	7,305	0.14%
2023/01/30	0	0.00	20	10.00	10.05	-20	7,209	-0.28%
2023/01/17	0	0.00	1	9.93	9.94	-1	7,126	-0.01%
2023/01/16	0.5	9.93	1	9.92	9.91	-0.5	7,146	-0.01%
2023/01/13	0	0.00	5	9.92	9.92	-5	7,140	-0.07%
2023/01/10	0.2	10.05	1	10.05	10.10	-0.8	7,213	-0.01%
2023/01/09	0	0.00	1	10.00	10.00	-1	7,196	-0.01%
2023/01/04	0	0.00	2.1	9.95	9.93	-2.1	7,347	-0.03%
2022/12/30	6	9.88	0	0.00	9.88	6	7,422	0.08%
2022/12/29	1.1	9.85	0	0.00	9.87	1.1	7,436	0.01%
2022/12/28	4	9.95	3	9.99	9.90	1	7,457	0.01%
2022/12/27	0.5	10.00	0	0.00	10.00	0.5	7,475	0.01%
2022/12/26	0	0.00	0.1	9.96	10.00	-0.1	7,463	0.00%
2022/12/23	1.1	9.87	0	0.00	9.86	1.1	7,460	0.01%
2022/12/21	0.5	9.87	3	9.84	9.72	-2.5	7,623	-0.03%
2022/12/19	5.1	9.98	0	0.00	9.96	5.1	7,717	0.07%
2022/12/16	14	10.00	11	10.00	10.00	3	7,685	0.04%
2022/12/15	1	10.15	3	10.15	10.10	-2	7,699	-0.03%
2022/12/14	0	0.00	6	10.04	10.05	-6	7,702	-0.08%
2022/12/13	0	0.00	5	10.03	10.00	-5	7,665	-0.07%
2022/12/09	9	10.17	3.1	10.08	10.10	5.9	7,653	0.08%
2022/12/08	3	9.98	0	0.00	9.99	3	7,581	0.04%
2022/12/07	10	10.05	1	10.10	10.05	9	7,571	0.12%
2022/12/06	13	10.17	55	10.10	10.10	-42	7,540	-0.56%
2022/12/05	11	10.30	0	0.00	10.25	11	7,512	0.15%
2022/12/02	7	10.35	11	10.25	10.25	-4	7,473	-0.05%
2022/12/01	13	10.38	57	10.44	10.15	-44	7,517	-0.59%
2022/11/30	59.2	10.55	42	10.58	10.40	17.2	7,233	0.24%
2022/11/29	59	10.21	18	10.16	10.25	41	6,565	0.62%
2022/11/28	6	9.86	3	9.98	9.97	3	6,450	0.05%
2022/11/25	0	0.00	1	9.91	9.91	-1	6,493	-0.02%
2022/11/24	0	0.00	1	9.94	9.89	-1	6,604	-0.02%
2022/11/23	2	9.85	0	0.00	9.86	2	6,740	0.03%
2022/11/18	0	0.00	5	9.86	9.78	-5	9,036	-0.06%
2022/11/17	5	9.87	5	9.84	9.86	0	9,879	0.00%
2022/11/16	5	9.74	1	9.91	9.72	4	9,860	0.04%
2022/11/15	1	9.87	6	9.85	9.89	-5	9,816	-0.05%
2022/11/11	0	0.00	16	9.76	9.70	-16	9,807	-0.16%
2022/11/10	0	0.00	15	9.70	9.75	-15	9,932	-0.15%
2022/11/09	2	9.68	0	0.00	9.72	2	9,980	0.02%
2022/11/08	0	0.00	6	9.62	9.64	-6	9,939	-0.06%
2022/11/07	1	9.65	0	0.00	9.64	1	9,933	0.01%
2022/11/03	3	9.50	0	0.00	9.50	3	10,045	0.03%
2022/11/01	1	9.49	1	9.51	9.52	0	10,087	0.00%
2022/10/28	31	9.36	33	9.29	9.27	-2	10,208	-0.02%
2022/10/27	3	9.42	1	9.35	9.45	2	10,323	0.02%
2022/10/25	0	0.00	12	9.27	9.29	-12	10,417	-0.12%
2022/10/24	0	0.00	3	9.29	9.26	-3	10,475	-0.03%
2022/10/21	0	0.00	1	9.20	9.20	-1	10,512	-0.01%
2022/10/20	2	9.10	1	9.09	9.15	1	10,592	0.01%
2022/10/19	2	9.23	51	9.31	9.19	-49	10,611	-0.46%
2022/10/18	61	9.24	10	9.23	9.28	51	10,650	0.48%
2022/10/17	0	0.00	116	9.02	9.13	-116	10,750	-1.08%	大賣/鉅額交易
2022/10/14	107	9.20	3	9.20	9.16	104	10,749	0.97%	大買/鉅額交易
2022/10/13	1	9.06	0.2	9.03	9.03	0.8	10,789	0.01%
2022/10/12	4	9.32	10	9.15	9.25	-6	10,850	-0.06%
2022/10/11	1	9.37	0	0.00	9.30	1	10,897	0.01%
2022/10/07	1	9.64	2	9.63	9.63	-1	10,897	-0.01%
2022/10/06	1	9.59	50	9.58	9.58	-49	11,005	-0.45%
2022/10/05	0	0.00	3	9.75	9.68	-3	11,108	-0.03%
2022/10/04	57	9.71	2	9.71	9.71	55	11,268	0.49%
2022/10/03	9	9.55	5	9.45	9.54	4	11,292	0.04%
2022/09/30	47.1	9.55	47.1	9.27	9.51	0	11,360	0.00%
2022/09/29	52	9.41	2.1	9.29	9.45	49.9	11,389	0.44%
2022/09/28	32.1	9.12	13.1	9.29	9.10	19	11,416	0.17%
2022/09/27	1	9.40	0	0.00	9.40	1	11,404	0.01%
2022/09/26	44.4	9.50	1	9.54	9.41	43.4	11,482	0.38%
2022/09/23	3	9.86	1	9.94	9.85	2	11,621	0.02%
2022/09/22	12.1	9.88	5	9.87	9.87	7.1	11,850	0.06%
2022/09/21	2	9.98	3	10.00	9.97	-1	11,881	-0.01%
2022/09/20	1	10.10	0	0.00	10.05	1	11,886	0.01%
2022/09/19	12	10.09	1	10.05	10.00	11	12,061	0.09%
2022/09/16	1	10.15	5	10.15	10.10	-4	12,314	-0.03%
2022/09/15	1	10.15	2	10.13	10.10	-1	12,578	-0.01%
2022/09/14	2	10.05	0	0.00	10.05	2	12,823	0.02%
2022/09/08	0	0.00	1	10.10	10.15	-1	13,427	-0.01%
2022/09/07	17	9.98	0	0.00	9.96	17	13,526	0.13%
2022/09/06	0	0.00	3	10.10	10.00	-3	13,541	-0.02%
2022/09/02	6	10.19	15	10.20	10.10	-9	13,751	-0.07%
2022/09/01	1	10.35	3	10.35	10.25	-2	13,689	-0.01%
2022/08/31	6	10.30	6	10.30	10.25	0	13,681	0.00%
2022/08/30	1	10.35	0	0.00	10.35	1	13,560	0.01%
2022/08/29	5	10.32	0	0.00	10.35	5	13,427	0.04%
2022/08/26	9	10.64	8	10.60	10.60	1	13,328	0.01%
2022/08/25	69.1	11.03	41.1	10.99	10.70	28	13,092	0.21%
2022/08/24	0	0.00	16.1	10.99	11.10	-16.1	11,384	-0.14%
2022/08/22	2	10.15	0	0.00	10.15	2	10,674	0.02%
2022/08/19	4	10.21	0	0.00	10.25	4	10,711	0.04%
2022/08/18	2	10.30	0	0.00	10.25	2	10,717	0.02%
2022/08/17	3.3	10.40	5	10.37	10.40	-1.7	10,713	-0.02%
2022/08/16	1	10.20	10	10.20	10.20	-9	10,592	-0.08%
2022/08/15	2.2	10.25	15	10.28	10.25	-12.8	10,608	-0.12%
2022/08/12	0	0.00	12	10.21	10.25	-12	10,655	-0.11%
2022/08/11	4	10.26	1	10.25	10.25	3	10,742	0.03%
2022/08/10	1	10.15	0	0.00	10.15	1	10,846	0.01%
2022/08/09	0	0.00	1	10.00	10.10	-1	10,909	-0.01%
2022/08/08	1	10.00	0	0.00	10.10	1	10,975	0.01%
2022/08/05	10	10.10	2	10.05	10.05	8	11,089	0.07%
2022/08/04	12	9.92	0	0.00	9.94	12	11,404	0.11%
2022/08/03	1	10.05	23	10.10	10.00	-22	11,447	-0.19%
2022/08/02	2	10.15	2	10.10	10.20	0	11,610	0.00%
2022/08/01	1	10.15	30	10.31	10.35	-29	12,219	-0.24%
2022/07/29	1	10.15	13.2	10.12	10.20	-12.2	12,320	-0.10%
2022/07/28	4	10.06	1	10.20	10.05	3	12,333	0.02%
2022/07/27	1	10.05	0	0.00	10.00	1	12,369	0.01%
2022/07/26	0	0.00	4	10.10	10.15	-4	12,377	-0.03%
2022/07/25	11	10.12	2	10.10	10.20	9	12,486	0.07%
2022/07/22	0	0.00	5	10.01	10.00	-5	12,549	-0.04%
2022/07/21	1	10.05	0	0.00	10.10	1	12,831	0.01%
2022/07/20	2	10.08	2	10.10	10.05	0	13,026	0.00%
2022/07/19	21	10.10	6	9.95	10.10	15	13,239	0.11%
2022/07/18	0	0.00	22.1	9.76	9.95	-22.1	13,297	-0.17%
2022/07/15	2	9.54	1	9.52	9.54	1	14,084	0.01%
2022/07/14	2	9.39	105	9.38	9.60	-103	14,237	-0.72%	大賣/鉅額交易
2022/07/13	100	9.29	15	9.28	9.31	85	14,311	0.59%
2022/07/12	14.5	9.00	0	0.00	9.00	14.5	14,815	0.10%
2022/07/11	6	9.25	0	0.00	9.18	6	15,118	0.04%
2022/07/08	2	9.34	53	9.42	9.31	-51	15,512	-0.33%
2022/07/07	51	9.25	4	9.33	9.33	47	16,064	0.29%
2022/07/06	1	9.30	50	9.37	9.25	-49	16,577	-0.30%
2022/07/05	56	9.40	12	9.32	9.47	44	18,025	0.24%
2022/07/04	2	9.12	13	9.11	9.13	-11	21,274	-0.05%
2022/07/01	49.1	9.24	84	9.19	9.08	-34.9	25,119	-0.14%
2022/06/30	22	9.65	21	9.76	9.60	1	33,400	0.00%
2022/06/29	16	9.98	34	9.94	9.95	-18	36,234	-0.05%
2022/06/28	1	10.00	131	10.00	10.05	-130	36,226	-0.36%	大賣/鉅額交易
2022/06/27	12	9.96	8	9.99	10.00	4	36,209	0.01%
2022/06/24	106.8	10.10	4	10.10	10.05	102.8	36,091	0.28%	大買/鉅額交易
2022/06/23	19	9.99	1	10.20	10.00	18	35,920	0.05%
2022/06/22	28	10.17	15	10.17	10.15	13	35,697	0.04%
2022/06/21	15	10.47	23	10.37	10.50	-8	35,509	-0.02%
2022/06/20	21	10.70	0	0.00	10.45	21	35,459	0.06%
2022/06/17	11	10.99	0	0.00	10.90	11	35,335	0.03%
2022/06/16	10	11.22	6	11.26	11.05	4	35,304	0.01%
2022/06/15	0	0.00	15	11.13	11.10	-15	35,321	-0.04%
2022/06/14	10	10.96	1.1	10.95	11.05	8.9	35,358	0.03%
2022/06/13	11	11.15	0	0.00	11.05	11	35,334	0.03%
2022/06/10	2	11.20	2	11.25	11.25	0	35,315	0.00%
2022/06/09	10	11.26	0	0.00	11.25	10	35,301	0.03%
2022/06/08	0	0.00	1	11.20	11.20	-1	35,269	0.00%
2022/06/07	0	0.00	30	11.22	11.20	-30	35,321	-0.08%
2022/06/06	0	0.00	4	11.20	11.20	-4	35,401	-0.01%
2022/06/02	10	11.15	17	11.15	11.10	-7	35,673	-0.02%
2022/06/01	6	11.17	11	11.11	11.10	-5	35,863	-0.01%
2022/05/30	20	11.23	0	0.00	11.15	20	36,459	0.05%
2022/05/27	10	11.10	13	11.04	11.05	-3	36,718	-0.01%
2022/05/26	11	11.15	20	11.00	10.95	-9	36,846	-0.02%
2022/05/25	10	11.05	2	11.03	11.00	8	36,951	0.02%
2022/05/24	1	10.90	1	11.00	10.95	0	37,303	0.00%
2022/05/23	0	0.00	2	11.03	11.05	-2	37,329	-0.01%
2022/05/20	2	10.98	0	0.00	10.95	2	37,505	0.01%
2022/05/18	73	11.00	2	11.05	11.10	71	37,481	0.19%
2022/05/17	15	10.83	13	10.80	10.85	2	37,413	0.01%
2022/05/16	0	0.00	100	10.80	10.70	-100	37,443	-0.27%
2022/05/13	102	10.75	0	0.00	10.70	102	37,524	0.27%	大買/鉅額交易
2022/05/12	8	10.69	24	10.67	10.55	-16	37,684	-0.04%
2022/05/11	15	11.13	11	11.00	11.00	4	37,397	0.01%
2022/05/10	5.3	10.97	23	11.01	11.00	-17.7	37,321	-0.05%
2022/05/09	82	11.24	957	11.13	11.05	-875	37,168	-2.35%	大賣/鉅額交易
2022/05/06	3	11.62	1	11.65	11.65	2	36,654	0.01%
2022/05/05	2	11.80	0	0.00	11.80	2	36,740	0.01%
2022/05/04	6	11.81	50	11.79	11.75	-44	36,829	-0.12%
2022/05/03	12.8	11.71	0	0.00	11.75	12.8	37,122	0.03%
2022/04/29	0.4	11.85	135	11.87	11.80	-134.6	37,366	-0.36%	大賣/鉅額交易
2022/04/28	137.3	11.81	10	11.75	11.80	127.3	37,477	0.34%	大買/鉅額交易
2022/04/27	17	11.71	9	11.66	11.65	8	37,496	0.02%
2022/04/26	1	11.90	17	11.97	11.90	-16	37,380	-0.04%
2022/04/25	138	11.95	29	11.96	11.95	109	37,312	0.29%	大買/鉅額交易
2022/04/22	21	12.21	1	12.25	12.20	20	37,140	0.05%
2022/04/21	17	12.54	13	12.42	12.40	4	37,095	0.01%
2022/04/20	0	0.00	239	12.06	12.10	-239	36,661	-0.65%	大賣/鉅額交易
2022/04/19	3	12.07	1	12.10	12.05	2	36,700	0.01%
2022/04/18	21	11.99	30	12.00	11.95	-9	36,663	-0.02%
2022/04/15	15	12.29	6	12.22	12.20	9	36,204	0.02%
2022/04/14	40	12.41	33	12.55	12.35	7	36,434	0.02%
2022/04/13	8	12.66	16	12.62	12.65	-8	36,072	-0.02%
2022/04/12	124	12.41	2	12.45	12.40	122	35,556	0.34%	大買/鉅額交易
2022/04/11	76	12.80	154	12.74	12.60	-78	35,165	-0.22%	大賣/
2022/04/08	108	13.16	170	13.33	13.05	-62	33,990	-0.18%	大買/大賣/
2022/04/07	105.1	13.44	447.1	13.43	13.05	-341.9	31,736	-1.08%	大買/大賣/鉅額交易
2022/04/06	429.4	13.94	226	13.82	13.95	203.4	28,152	0.72%	大買/大賣/鉅額交易
2022/04/01	65	12.92	131	13.07	13.35	-66	19,894	-0.33%	大賣/
2022/03/31	2	12.20	0	0.00	12.15	2	16,983	0.01%
2022/03/29	100	12.15	100	12.10	12.10	0	17,363	0.00%
2022/03/25	1	12.10	63	12.15	12.10	-62	17,342	-0.36%
2022/03/24	6	12.18	12	12.13	12.20	-6	17,335	-0.03%
2022/03/23	5	12.35	1	12.35	12.25	4	17,355	0.02%
2022/03/22	58	12.29	18.1	12.24	12.25	39.9	17,671	0.23%
2022/03/21	0	0.00	7	12.19	12.15	-7	17,629	-0.04%
2022/03/18	15	12.00	6	12.04	12.00	9	17,744	0.05%
2022/03/17	14	11.99	14	11.99	12.00	0	17,850	0.00%
2022/03/16	21	11.85	2	11.85	11.85	19	18,162	0.10%
2022/03/15	18	11.88	102	11.90	11.85	-84	18,275	-0.46%	大賣/
2022/03/14	0	0.00	2	12.00	12.00	-2	18,292	-0.01%
2022/03/11	12	11.95	0	0.00	11.90	12	18,455	0.07%
2022/03/10	2	12.03	1	12.05	12.00	1	18,545	0.01%
2022/03/09	103	11.90	100	11.85	11.90	3	18,671	0.02%	大買/
2022/03/08	22	11.81	6	11.95	11.75	16	18,824	0.08%
2022/03/07	42	11.99	33	12.05	12.00	9	18,749	0.05%
2022/03/04	16	12.29	7	12.26	12.25	9	18,841	0.05%
2022/03/03	123	12.49	22	12.50	12.50	101	19,070	0.53%	大買/鉅額交易
2022/03/02	43	12.37	233	12.26	12.45	-190	19,204	-0.99%	大賣/鉅額交易
2022/03/01	100	12.15	12	12.20	12.15	88	19,341	0.45%
2022/02/25	115.6	11.96	10	11.95	11.95	105.6	20,449	0.52%	大買/鉅額交易
2022/02/24	19	11.99	10	12.00	11.95	9	20,743	0.04%
2022/02/23	21	12.20	0	0.00	12.20	21	20,664	0.10%
2022/02/22	25	12.16	120	12.25	12.15	-95	21,260	-0.45%	大賣/
2022/02/21	2.2	12.33	43	12.30	12.35	-40.8	21,768	-0.19%
2022/02/18	100	12.35	21	12.24	12.35	79	21,917	0.36%
2022/02/17	33	12.33	30	12.35	12.30	3	22,223	0.01%
2022/02/16	7	12.30	27	12.30	12.30	-20	22,519	-0.09%
2022/02/15	5	12.34	1	12.35	12.25	4	22,942	0.02%
2022/02/14	18	12.39	5	12.41	12.35	13	23,948	0.05%
2022/02/11	3	12.55	6	12.55	12.60	-3	26,198	-0.01%
2022/02/10	3	12.60	0	0.00	12.60	3	26,388	0.01%
2022/02/09	21.6	12.56	103	12.55	12.65	-81.4	26,785	-0.30%	大賣/
2022/02/08	0	0.00	7	12.57	12.60	-7	26,801	-0.03%
2022/02/07	102	12.55	41	12.41	12.55	61	27,010	0.23%	大買/
2022/01/26	12	12.11	8	12.15	12.10	4	27,054	0.01%
2022/01/25	20	12.16	5	12.05	12.05	15	27,135	0.06%
2022/01/24	45	12.31	3	12.37	12.35	42	26,958	0.16%
2022/01/21	3.8	12.60	3	12.62	12.55	0.8	26,754	0.00%
2022/01/20	0	0.00	14	12.90	12.90	-14	26,665	-0.05%
2022/01/19	4.1	12.83	10	12.87	12.80	-5.9	26,597	-0.02%
2022/01/18	0	0.00	38	12.92	12.85	-38	26,460	-0.14%
2022/01/17	0	0.00	2	12.85	12.95	-2	26,407	-0.01%
2022/01/14	0	0.00	2	13.00	12.80	-2	26,488	-0.01%
2022/01/13	6	13.00	18	12.98	12.95	-12	26,401	-0.05%
2022/01/12	11	12.67	8	12.65	12.85	3	26,115	0.01%
2022/01/11	48.6	12.66	0	0.00	12.65	48.6	26,206	0.19%
2022/01/10	8	12.70	0	0.00	12.75	8	26,883	0.03%
2022/01/07	56	12.77	41	12.88	12.75	15	26,887	0.06%
2022/01/06	30.7	12.70	5	12.70	12.75	25.7	26,450	0.10%
2022/01/05	0	0.00	9	12.81	12.75	-9	26,672	-0.03%
2022/01/04	8	12.80	3	12.75	12.80	5	26,803	0.02%
2022/01/03	12	12.98	41	12.90	12.95	-29	26,778	-0.11%
2021/12/30	7	13.13	95.8	13.17	13.15	-88.8	26,561	-0.33%
2021/12/29	2.2	12.84	9	12.85	12.85	-6.8	25,668	-0.03%
2021/12/28	27	12.65	25	12.66	12.70	2	25,699	0.01%
2021/12/27	0	0.00	9.1	12.50	12.50	-9.1	25,819	-0.04%
2021/12/24	6	12.48	25	12.53	12.45	-19	26,246	-0.07%
2021/12/23	3	12.58	0	0.00	12.55	3	26,443	0.01%
2021/12/22	3	12.55	2	12.50	12.50	1	27,376	0.00%
2021/12/21	0	0.00	2.3	12.46	12.50	-2.3	28,001	-0.01%
2021/12/20	10	12.55	15	12.47	12.45	-5	29,617	-0.02%
2021/12/17	1	12.55	17	12.55	12.45	-16	29,775	-0.05%
2021/12/16	16	12.59	24	12.50	12.65	-8	29,850	-0.03%
2021/12/15	15	12.35	0	0.00	12.30	15	29,706	0.05%
2021/12/14	12	12.28	106	12.30	12.25	-94	30,065	-0.31%	大賣/
2021/12/13	43.5	12.44	10	12.45	12.40	33.5	30,375	0.11%
2021/12/10	53	12.58	2	12.50	12.45	51	30,353	0.17%
2021/12/09	24	12.70	1	12.70	12.70	23	30,048	0.08%
2021/12/08	8	12.70	6	12.66	12.65	2	30,221	0.01%
2021/12/07	4	12.68	1	12.80	12.65	3	30,320	0.01%
2021/12/06	16	12.65	0	0.00	12.65	16	30,192	0.05%
2021/12/03	2	12.75	13	12.69	12.70	-11	30,222	-0.04%
2021/12/02	16	12.62	10	12.55	12.55	6	30,255	0.02%
2021/12/01	18	12.65	1	12.75	12.75	17	30,440	0.06%
2021/11/30	16	12.77	3	12.70	12.70	13	30,396	0.04%
2021/11/29	48	12.85	3	12.90	12.85	45	30,331	0.15%
2021/11/26	10	13.28	5	13.10	13.10	5	30,064	0.02%
2021/11/25	218	13.55	24	13.55	13.40	194	29,549	0.66%	大買/鉅額交易
2021/11/24	21	13.52	17	13.57	13.65	4	29,231	0.01%
2021/11/23	1	13.40	30	13.31	13.35	-29	28,286	-0.10%
2021/11/22	21	13.31	21	13.34	13.30	0	27,989	0.00%
2021/11/19	19	13.29	28	13.37	13.25	-9	27,874	-0.03%
2021/11/18	14	12.86	7	13.08	13.15	7	27,568	0.03%
2021/11/17	1	13.05	11	13.05	13.10	-10	27,110	-0.04%
2021/11/16	5	13.21	17	13.18	13.05	-12	27,495	-0.04%
2021/11/15	32	13.14	2	13.18	13.05	30	27,843	0.11%
2021/11/12	23	13.10	2	13.10	13.10	21	28,174	0.07%
2021/11/11	24	13.21	25	13.23	13.25	-1	28,204	0.00%
2021/11/10	38	13.30	140	13.27	13.10	-102	27,698	-0.37%	大賣/鉅額交易
2021/11/09	6.1	12.66	3	12.65	12.65	3.1	25,509	0.01%
2021/11/08	8	12.73	37	12.69	12.65	-29	25,404	-0.11%
2021/11/05	5	12.35	5	12.45	12.50	0	25,329	0.00%
2021/11/04	6	12.46	17	12.50	12.40	-11	25,625	-0.04%
2021/11/03	10	12.35	10	12.42	12.40	0	26,052	0.00%
2021/11/02	6	12.28	3	12.25	12.15	3	26,103	0.01%
2021/11/01	5	12.28	4	12.25	12.25	1	26,225	0.00%
2021/10/29	4	12.11	4	12.10	12.10	0	26,370	0.00%
2021/10/28	4	12.20	0	0.00	12.20	4	26,456	0.02%
2021/10/27	31	12.10	0	0.00	12.15	31	26,651	0.12%
2021/10/26	5	12.20	7	12.20	12.15	-2	26,817	-0.01%
2021/10/25	5	12.15	14	12.20	12.20	-9	26,961	-0.03%
2021/10/22	3.6	12.26	4	12.10	12.15	-0.4	27,297	0.00%
2021/10/21	5	12.38	10	12.30	12.35	-5	27,363	-0.02%
2021/10/20	4	12.41	3	12.37	12.35	1	27,639	0.00%
2021/10/19	6	12.45	5	12.65	12.55	1	28,044	0.00%
2021/10/18	5	12.50	25	12.39	12.60	-20	28,083	-0.07%
2021/10/15	1	12.05	14.6	12.05	12.05	-13.6	28,389	-0.05%
2021/10/14	16	11.99	3	11.97	11.95	13	28,772	0.05%
2021/10/12	5	12.24	1	12.30	12.10	4	29,111	0.01%
2021/10/08	0	0.00	6	12.40	12.25	-6	29,500	-0.02%
2021/10/07	14	12.40	2	12.40	12.40	12	30,239	0.04%
2021/10/06	8	12.38	0	0.00	12.20	8	31,386	0.03%
2021/10/05	14	12.33	2	12.10	12.45	12	31,761	0.04%
2021/10/04	25	12.15	14	12.22	12.15	11	31,832	0.03%
2021/10/01	10	12.44	5	12.70	12.35	5	32,110	0.02%
2021/09/30	3	12.83	105	12.90	12.90	-102	32,939	-0.31%	大賣/鉅額交易
2021/09/29	14	13.07	8	13.33	13.00	6	33,708	0.02%
2021/09/28	17	13.11	146	13.11	13.30	-129	34,558	-0.37%	大賣/鉅額交易
2021/09/27	173	13.27	37.1	13.16	13.20	135.9	45,563	0.30%	大買/鉅額交易
2021/09/24	3	12.65	101	12.60	12.55	-98	52,443	-0.19%	大賣/
2021/09/23	105	12.50	2.9	12.41	12.45	102.1	54,001	0.19%	大買/鉅額交易
2021/09/22	1	12.30	6	12.13	12.30	-5	55,051	-0.01%
2021/09/17	0	0.00	1	12.65	12.60	-1	55,419	0.00%
2021/09/16	12	12.81	6	12.85	12.95	6	55,422	0.01%
2021/09/15	1	12.80	6	12.65	12.65	-5	55,474	-0.01%
2021/09/14	12	12.73	17	12.62	12.60	-5	56,504	-0.01%
2021/09/13	9	12.73	8	12.75	12.75	1	57,625	0.00%
2021/09/10	0	0.00	12	12.46	12.50	-12	58,214	-0.02%
2021/09/09	27	12.16	26	12.15	12.25	1	58,662	0.00%
2021/09/08	13	12.20	0	0.00	12.10	13	59,011	0.02%
2021/09/07	4	12.33	0	0.00	12.35	4	60,105	0.01%
2021/09/06	20	12.37	3	12.20	12.10	17	60,313	0.03%
2021/09/03	20	12.45	4	12.56	12.50	16	60,414	0.03%
2021/09/01	0	0.00	5.1	12.78	12.80	-5.1	61,915	-0.01%
2021/08/31	3.1	12.87	20	12.75	12.90	-16.9	62,423	-0.03%
2021/08/30	25	12.85	3	12.85	12.95	22	63,435	0.03%
2021/08/27	20	12.65	11	12.75	12.75	9	64,408	0.01%
2021/08/26	15	12.75	5	12.60	12.60	10	66,667	0.01%
2021/08/25	26	12.65	5	12.60	12.65	21	70,072	0.03%
2021/08/24	13	12.50	65	12.54	12.60	-52	71,890	-0.07%
2021/08/23	101	12.40	55	12.35	12.45	46	72,965	0.06%	大買/
2021/08/20	21	12.25	0	0.00	12.10	21	73,470	0.03%
2021/08/19	71	12.66	100	12.85	12.45	-29	73,477	-0.04%
2021/08/18	117	12.96	20	12.47	13.10	97	73,562	0.13%	大買/
2021/08/17	48	12.95	5	12.97	12.70	43	75,205	0.06%
2021/08/16	43	13.48	0	0.00	13.05	43	76,159	0.06%
2021/08/13	2	13.35	6	13.41	13.35	-4	76,656	-0.01%
2021/08/12	0	0.00	7	13.38	13.40	-7	77,436	-0.01%
2021/08/11	2	13.48	3	13.20	13.30	-1	78,818	0.00%
2021/08/10	11	13.71	12	13.41	13.40	-1	81,004	0.00%
2021/08/09	16	13.51	44.1	13.69	13.65	-28.1	82,384	-0.03%
2021/08/06	0	0.00	6	13.50	13.35	-6	83,982	-0.01%
2021/08/05	1	13.30	8	13.34	13.30	-7	86,269	-0.01%
2021/08/04	1	13.40	3	13.43	13.50	-2	90,551	0.00%
2021/08/03	10	13.45	0	0.00	13.35	10	93,451	0.01%
2021/08/02	2	13.40	20	13.11	13.45	-18	95,605	-0.02%
2021/07/30	13	13.17	77	13.23	13.15	-64	99,502	-0.06%
2021/07/29	2	13.15	12	13.02	13.10	-10	101,748	-0.01%
2021/07/28	21	12.86	7	12.90	12.95	14	104,518	0.01%
2021/07/27	2	13.10	32	13.03	13.00	-30	111,601	-0.03%
2021/07/26	11	13.16	1	13.40	13.15	10	116,955	0.01%
2021/07/23	4	13.25	33	13.08	13.35	-29	120,870	-0.02%
2021/07/22	22	13.05	21	13.00	12.90	1	125,034	0.00%
2021/07/21	53	13.07	49	12.86	12.85	4	127,074	0.00%
2021/07/20	14	13.22	20	13.26	13.30	-6	127,665	0.00%
2021/07/19	13	13.53	31	13.48	13.60	-18	129,987	-0.01%
2021/07/16	67	13.69	314	13.71	13.55	-247	136,561	-0.18%	大賣/鉅額交易
2021/07/15	30	13.52	87	13.37	13.70	-57	139,434	-0.04%
2021/07/14	95.2	13.31	14	13.36	13.15	81.2	143,339	0.06%
2021/07/13	63	13.46	39	13.44	13.40	24	148,691	0.02%
2021/07/12	45	13.99	16	14.09	13.80	29	151,230	0.02%
2021/07/09	24	13.93	60	13.85	13.85	-36	156,481	-0.02%
2021/07/08	36	13.98	62	13.95	13.95	-26	158,400	-0.02%
2021/07/07	142	13.89	46	13.95	13.85	96	161,341	0.06%	大買/
2021/07/06	134	14.32	22	14.32	14.25	112	164,026	0.07%	大買/鉅額交易
2021/07/05	77	14.46	78.3	14.46	14.35	-1.3	166,066	0.00%
2021/07/02	944.3	15.36	353.1	15.22	14.55	591.2	165,140	0.36%	大買/大賣/鉅額交易
2021/07/01	210.1	14.72	511	14.82	15.30	-300.9	155,173	-0.19%	大買/大賣/鉅額交易
2021/06/30	85	13.89	121	13.76	13.95	-36	147,233	-0.02%	大賣/
2021/06/29	109	13.59	112	13.61	13.50	-3	145,717	0.00%	大買/大賣/
2021/06/28	24	13.50	10	13.52	13.65	14	145,011	0.01%
2021/06/25	28	13.57	6	13.60	13.55	22	144,718	0.02%
2021/06/24	8	13.40	8	13.54	13.55	0	145,116	0.00%
2021/06/23	88	13.49	68	13.34	13.40	20	144,797	0.01%
2021/06/22	58	13.50	72	13.39	13.60	-14	143,779	-0.01%
2021/06/21	45	12.75	13	12.82	12.80	32	142,781	0.02%
2021/06/18	69	13.24	21	13.26	13.15	48	142,138	0.03%
2021/06/17	9	13.41	9	13.43	13.45	0	141,885	0.00%
2021/06/16	71	13.61	23	13.67	13.55	48	141,898	0.03%
2021/06/15	26	13.32	18	13.32	13.30	8	140,889	0.01%
2021/06/11	6	13.56	17	13.45	13.45	-11	140,783	-0.01%
2021/06/10	17	13.17	4	13.26	13.45	13	140,737	0.01%
2021/06/09	16	13.54	2	13.25	13.40	14	140,472	0.01%
2021/06/08	14	13.91	26	13.86	13.80	-12	139,976	-0.01%
2021/06/07	19	13.99	28	13.99	14.05	-9	139,939	-0.01%
2021/06/04	124	14.10	101	14.09	13.95	23	139,444	0.02%	大買/大賣/
2021/06/03	147	14.49	119	14.48	14.35	28	139,140	0.02%	大買/大賣/
2021/06/02	136	14.21	143	14.22	14.25	-7	138,396	-0.01%	大買/大賣/
2021/06/01	49	13.43	66	13.45	13.50	-17	135,903	-0.01%
2021/05/31	28	13.16	45.5	13.14	13.05	-17.5	136,560	-0.01%
2021/05/28	3	12.88	6	12.94	12.90	-3	135,947	0.00%
2021/05/27	10	12.61	10	12.61	12.60	0	136,190	0.00%
2021/05/26	20	12.74	111	13.03	12.70	-91	136,400	-0.07%	大賣/
2021/05/25	169.3	12.91	74	12.94	12.85	95.3	136,150	0.07%	大買/
2021/05/24	20	12.49	7.8	12.53	12.40	12.2	134,742	0.01%
2021/05/21	13	12.16	13	12.23	12.20	0	134,667	0.00%
2021/05/20	21	12.20	42	12.14	12.00	-21	134,241	-0.02%
2021/05/19	37	12.39	126	12.43	12.35	-89	133,823	-0.07%	大賣/
2021/05/18	165	12.15	108	12.05	12.35	57	133,720	0.04%	大買/大賣/
2021/05/17	147	11.58	37	11.63	11.35	110	132,863	0.08%	大買/鉅額交易
2021/05/14	77	12.69	42	12.58	12.60	35	131,245	0.03%
2021/05/13	142	12.55	89	12.50	12.45	53	128,998	0.04%	大買/
2021/05/12	144	13.13	105	13.32	13.00	39	126,478	0.03%	大買/大賣/
2021/05/11	111.5	14.79	80	14.69	14.20	31.5	122,107	0.03%	大買/
2021/05/10	72	15.04	97.1	14.91	15.05	-25.1	119,270	-0.02%
2021/05/07	252	14.27	76	14.18	14.35	176	117,221	0.15%	大買/鉅額交易
2021/05/06	86.2	15.12	48	15.24	14.95	38.2	113,225	0.03%
2021/05/05	47	15.24	140	15.22	15.10	-93	110,948	-0.08%	大賣/
2021/05/04	224.3	15.79	292.5	15.65	14.95	-68.2	108,350	-0.06%	大買/大賣/
2021/05/03	155.5	16.55	218	16.67	16.50	-62.5	101,146	-0.06%	大買/大賣/
2021/04/29	134.3	16.21	97.5	16.32	15.90	36.8	96,052	0.04%	大買/
2021/04/28	242.6	15.78	250.4	15.77	16.10	-7.7	92,313	-0.01%	大買/大賣/
2021/04/27	92	15.19	146.1	15.16	15.10	-54.1	88,679	-0.06%	大賣/
2021/04/26	59.3	14.67	95	14.77	14.70	-35.7	86,487	-0.04%
2021/04/23	149	14.71	128.2	15.20	14.65	20.9	85,418	0.02%	大買/大賣/
2021/04/22	275	15.58	176.6	15.51	15.00	98.4	83,371	0.12%	大買/大賣/
2021/04/21	120	14.73	182.1	14.80	14.95	-62.1	76,875	-0.08%	大買/大賣/
2021/04/20	272.1	14.64	169.5	14.67	14.60	102.6	74,247	0.14%	大買/大賣/鉅額交易
2021/04/19	561	14.30	313.5	14.41	14.65	247.5	70,976	0.35%	大買/大賣/鉅額交易
2021/04/16	347.1	13.32	30.9	13.32	13.35	316.2	65,331	0.48%	大買/鉅額交易
2021/04/15	226	13.10	175.3	12.94	13.20	50.8	62,487	0.08%	大買/大賣/
2021/04/14	94	12.35	144	12.23	12.25	-50	57,771	-0.09%	大賣/
2021/04/13	229.5	12.64	55	12.63	12.20	174.5	57,616	0.30%	大買/鉅額交易
2021/04/12	105.5	12.30	198	12.18	12.50	-92.5	56,101	-0.16%	大買/大賣/
2021/04/09	131	11.83	75	11.82	11.70	56	52,783	0.11%	大買/
2021/04/08	44.9	11.33	27	11.33	11.35	17.9	50,909	0.04%
2021/04/07	36	11.24	103.2	11.20	11.30	-67.2	51,693	-0.13%	大賣/
2021/04/06	13	10.99	63	11.00	10.95	-50	53,314	-0.09%
2021/04/01	0	0.00	10	10.90	10.90	-10	54,436	-0.02%
2021/03/31	7.5	10.89	0.1	10.90	10.95	7.4	58,530	0.01%
2021/03/30	15	10.97	12.2	10.95	11.00	2.9	63,731	0.00%
2021/03/29	4.2	11.04	34	11.01	11.05	-29.8	68,689	-0.04%
2021/03/26	38	10.83	101	10.75	10.75	-63	72,176	-0.09%	大賣/
2021/03/25	54	10.67	5	10.72	10.65	49	72,990	0.07%
2021/03/24	16	10.66	11	10.70	10.65	5	72,958	0.01%
2021/03/23	113	10.80	10	10.84	10.75	103	72,837	0.14%	大買/鉅額交易
2021/03/22	6	10.69	12.5	10.73	10.95	-6.5	72,731	-0.01%
2021/03/19	19	10.68	3	10.67	10.65	16	73,025	0.02%
2021/03/18	7	10.89	10	10.90	10.85	-3	73,658	0.00%
2021/03/17	4	10.95	10	10.90	10.90	-6	73,765	-0.01%
2021/03/16	13	10.97	3	11.02	10.90	10	73,891	0.01%
2021/03/15	19	11.23	7	11.21	11.10	12	73,590	0.02%
2021/03/12	23	11.00	4	11.00	11.05	19	73,243	0.03%
2021/03/11	12	11.07	1	11.20	11.05	11	72,994	0.02%
2021/03/10	10	11.10	112	11.14	11.05	-102	72,725	-0.14%	大賣/鉅額交易
2021/03/09	115.1	11.20	120	11.30	11.20	-5	72,940	-0.01%	大買/大賣/
2021/03/08	123.6	11.41	77	11.35	11.20	46.6	73,169	0.06%	大買/
2021/03/05	48	10.93	21	10.86	10.90	27	71,716	0.04%
2021/03/04	77	11.27	183.5	11.34	11.15	-106.5	71,409	-0.15%	大賣/鉅額交易
2021/03/03	33.5	10.90	31	10.91	10.95	2.5	68,940	0.00%
2021/03/02	5	10.84	13	10.88	10.65	-8	68,358	-0.01%
2021/02/26	65	10.70	64	10.65	10.75	1	67,821	0.00%
2021/02/25	2.5	10.81	32	10.85	10.90	-29.5	67,304	-0.04%
2021/02/24	17.5	10.77	6	10.80	10.70	11.5	66,912	0.02%
2021/02/23	29	11.00	323	10.85	10.95	-294	66,149	-0.44%	大賣/鉅額交易
2021/02/22	133	10.61	88	10.63	10.60	45	64,849	0.07%	大買/
2021/02/19	190	10.41	130	10.35	10.40	60	64,323	0.09%	大買/大賣/
2021/02/18	71	10.49	212	10.44	10.30	-141	63,998	-0.22%	大賣/鉅額交易
2021/02/17	296	10.18	54	10.19	10.40	242	63,123	0.38%	大買/鉅額交易
2021/02/05	113	9.42	100	9.45	9.49	13	61,731	0.02%	大買/
2021/02/04	2	9.40	0	0.00	9.42	2	62,055	0.00%
2021/02/03	1	9.54	16	9.45	9.47	-15	63,272	-0.02%
2021/02/02	15	9.44	3	9.49	9.50	12	63,720	0.02%
2021/02/01	8	9.40	30	9.08	9.35	-22	63,576	-0.03%
2021/01/29	99	9.42	50	9.32	9.26	49	63,254	0.08%
2021/01/28	6	9.46	10	9.48	9.41	-4	63,039	-0.01%
2021/01/27	20	9.64	0	0.00	9.59	20	63,097	0.03%
2021/01/26	2	9.65	10	9.65	9.67	-8	63,084	-0.01%
2021/01/25	2	9.71	8	9.58	9.76	-6	62,719	-0.01%
2021/01/22	25	9.56	7	9.49	9.55	18	62,515	0.03%
2021/01/21	3	9.76	19	9.61	9.60	-16	62,163	-0.03%
2021/01/20	47	9.99	3	9.95	9.68	44	61,851	0.07%
2021/01/19	3	10.15	0	0.00	10.10	3	61,246	0.00%
2021/01/18	17.5	10.15	6	10.08	10.15	11.5	61,567	0.02%
2021/01/15	15	10.17	20	10.15	10.10	-5	61,044	-0.01%
2021/01/14	0.5	10.45	110	10.50	10.50	-109.5	60,263	-0.18%	大賣/鉅額交易
2021/01/13	100.5	10.65	17	10.68	10.60	83.5	59,892	0.14%
2021/01/12	42	10.41	5	10.45	10.35	37	59,115	0.06%
2021/01/11	27	11.05	7	10.88	10.85	20	57,969	0.03%
2021/01/08	25.5	10.96	203	10.90	10.90	-177.5	57,432	-0.31%	大賣/鉅額交易
2021/01/07	51	11.34	64.5	11.36	11.30	-13.5	56,509	-0.02%
2021/01/06	54	11.26	78	11.23	11.05	-24	55,457	-0.04%
2021/01/05	34	11.77	48.1	11.74	11.60	-14.1	53,284	-0.03%
2021/01/04	29	11.54	115	11.53	11.55	-86	51,270	-0.17%	大賣/
2020/12/31	42	11.61	59	11.65	11.65	-17	50,586	-0.03%
2020/12/30	123.8	11.85	132	11.53	11.45	-8.3	49,068	-0.02%	大買/大賣/
2020/12/29	194	11.87	97.5	11.77	11.65	96.5	47,400	0.20%	大買/
2020/12/28	81.5	11.51	159	11.50	11.50	-77.5	44,089	-0.18%	大賣/
2020/12/25	183	11.59	87.1	11.64	11.55	95.9	42,388	0.23%	大買/
2020/12/24	248	11.07	221	11.08	11.40	27	38,064	0.07%	大買/大賣/
2020/12/23	302	10.27	43.5	10.57	10.60	258.5	32,437	0.80%	大買/鉅額交易
2020/12/22	108.5	10.32	65.7	10.35	10.15	42.8	27,333	0.16%	大買/
2020/12/21	15	9.44	43	9.66	9.69	-28	23,231	-0.12%
2020/12/18	1	9.36	33	9.40	9.33	-32	22,392	-0.14%
2020/12/17	1	9.37	100	9.45	9.39	-99	22,497	-0.44%
2020/12/16	2	9.45	59.1	9.44	9.43	-57.1	22,667	-0.25%
2020/12/15	3	9.41	21	9.44	9.39	-18	23,854	-0.08%
2020/12/14	102	9.56	32	9.45	9.61	70	23,586	0.30%	大買/
2020/12/11	0	0.00	15	9.29	9.20	-15	22,660	-0.07%
2020/12/10	0	0.00	5	9.34	9.21	-5	22,428	-0.02%
2020/12/09	12	9.15	0	0.00	9.14	12	22,213	0.05%
2020/12/08	0.5	9.11	8.4	9.16	9.11	-7.9	22,827	-0.03%
2020/12/07	0	0.00	15	9.22	9.19	-15	23,095	-0.06%
2020/12/04	0.5	9.24	24	9.23	9.24	-23.5	23,058	-0.10%
2020/12/03	4	9.29	50.1	9.28	9.29	-46.1	23,212	-0.20%
2020/12/02	13	9.36	31.1	9.31	9.39	-18.1	23,654	-0.08%
2020/12/01	5	9.15	33	9.15	9.15	-28	22,890	-0.12%
2020/11/30	6	9.14	23	9.19	9.10	-17	22,989	-0.07%
2020/11/27	0	0.00	7.4	9.01	9.02	-7.4	22,365	-0.03%
2020/11/26	2.5	8.96	32	8.99	8.98	-29.5	22,362	-0.13%
2020/11/25	4	8.94	4	8.94	8.97	0	22,468	0.00%
2020/11/24	32.5	8.87	4	8.85	8.78	28.5	22,359	0.13%
2020/11/23	0	0.00	1	8.79	8.78	-1	22,247	0.00%
2020/11/20	1	8.71	0	0.00	8.67	1	22,177	0.00%
2020/11/19	0	0.00	6	8.78	8.76	-6	22,110	-0.03%
2020/11/18	3	8.70	0	0.00	8.71	3	22,159	0.01%
2020/11/17	36	8.66	3	8.66	8.70	33	22,174	0.15%
2020/11/16	13	8.75	6	8.74	8.76	7	22,955	0.03%
2020/11/13	3	8.96	3	9.03	8.95	0	23,032	0.00%
2020/11/12	27	8.98	102	9.04	8.96	-75	23,549	-0.32%	大賣/
2020/11/11	101	9.24	23	9.14	9.18	78	25,285	0.31%	大買/
2020/11/10	11	8.97	10	8.93	8.95	1	24,194	0.00%
2020/11/09	0	0.00	5	8.82	8.80	-5	23,805	-0.02%
2020/11/04	1	8.80	10	8.81	8.77	-9	25,719	-0.03%
2020/11/03	1	8.75	70	8.74	8.73	-69	25,745	-0.27%
2020/11/02	0	0.00	17	8.59	8.60	-17	25,815	-0.07%
2020/10/30	3	8.62	52	8.63	8.55	-49	25,878	-0.19%
2020/10/29	1	8.50	6	8.57	8.68	-5	26,004	-0.02%
2020/10/28	10	8.63	14	8.72	8.60	-4	26,474	-0.02%
2020/10/27	15	8.79	76	8.77	8.72	-61	26,282	-0.23%
2020/10/26	115	8.70	35	8.67	8.68	80	25,823	0.31%	大買/
2020/10/22	5	8.30	10	8.31	8.35	-5	25,510	-0.02%
2020/10/21	5	8.33	1	8.35	8.33	4	25,621	0.02%
2020/10/20	12	8.31	6	8.31	8.31	6	25,669	0.02%
2020/10/19	18	8.31	47	8.36	8.31	-29	25,680	-0.11%
2020/10/16	0	0.00	28	8.32	8.33	-28	25,636	-0.11%
2020/10/15	5	8.35	0	0.00	8.35	5	25,607	0.02%
2020/10/14	2	8.39	10	8.37	8.41	-8	25,559	-0.03%
2020/10/12	6	8.37	0	0.00	8.34	6	25,564	0.02%
2020/10/07	5	8.49	2	8.48	8.52	3	25,439	0.01%
2020/10/06	2	8.49	2	8.48	8.51	0	25,470	0.00%
2020/10/05	0	0.00	1	8.38	8.38	-1	25,565	0.00%
2020/09/30	6	8.40	0	0.00	8.37	6	25,646	0.02%
2020/09/29	3	8.44	1	8.40	8.40	2	25,707	0.01%
2020/09/28	1	8.41	0	0.00	8.38	1	25,794	0.00%
2020/09/25	19	8.42	20	8.35	8.30	-1	25,934	0.00%
2020/09/24	20	8.39	10	8.45	8.39	10	25,815	0.04%
2020/09/23	6	8.64	100	8.63	8.57	-94	25,511	-0.37%
2020/09/22	1	8.75	13	8.70	8.70	-12	25,303	-0.05%
2020/09/21	5	8.96	5	8.90	8.88	0	25,042	0.00%
2020/09/18	26	9.20	153	9.14	8.97	-127	24,813	-0.51%	大賣/鉅額交易
2020/09/17	111	8.93	1	8.91	8.91	110	23,636	0.47%	大買/鉅額交易
2020/09/16	15	8.85	1	8.82	8.76	14	23,298	0.06%
2020/09/14	3	8.98	12	8.81	8.82	-9	23,265	-0.04%
2020/09/11	26	9.03	111	9.01	8.84	-85	23,051	-0.37%	大賣/
2020/09/10	21	9.04	40	9.01	8.98	-19	22,310	-0.09%
2020/09/09	102	8.88	11	8.70	8.87	91	21,881	0.42%	大買/
2020/09/08	32.7	8.87	13	8.79	8.79	19.7	21,684	0.09%
2020/09/07	159	9.07	124	9.01	8.94	35	21,377	0.16%	大買/大賣/
2020/09/04	7	8.67	106	8.60	8.72	-99	20,383	-0.49%	大賣/
2020/09/03	112	8.70	28	8.76	8.70	84	20,228	0.42%	大買/
2020/09/02	2.5	8.51	0	0.00	8.50	2.5	19,923	0.01%
2020/09/01	2	8.58	1	8.56	8.55	1	20,305	0.00%
2020/08/31	52	8.65	5	8.66	8.62	47	20,351	0.23%
2020/08/28	7	8.50	5	8.55	8.54	2	20,174	0.01%
2020/08/27	2.5	8.39	12	8.39	8.39	-9.5	20,130	-0.05%
2020/08/26	5.2	8.42	2	8.42	8.42	3.2	19,980	0.02%
2020/08/25	1.8	8.37	4	8.40	8.36	-2.2	19,936	-0.01%
2020/08/24	6	8.28	111.1	8.30	8.27	-105.1	19,790	-0.53%	大賣/鉅額交易
2020/08/21	108	8.36	16	8.36	8.38	92	19,698	0.47%	大買/
2020/08/20	25	8.26	5	8.37	8.21	20	19,576	0.10%
2020/08/19	42	8.78	33	8.76	8.70	9	18,466	0.05%
2020/08/18	16	8.84	48	8.92	8.81	-32	17,921	-0.18%
2020/08/17	79	8.99	150	9.05	9.11	-71	17,250	-0.41%	大賣/
2020/08/14	120	8.46	13	8.42	8.46	107	15,097	0.71%	大買/鉅額交易
2020/08/13	18	8.29	4	8.32	8.26	14	15,053	0.09%
2020/08/12	3	8.41	2	8.50	8.34	1	15,451	0.01%
2020/08/11	15	8.73	18	8.60	8.51	-3	15,357	-0.02%
2020/08/10	11	8.44	149	8.49	8.60	-138	14,256	-0.97%	大賣/鉅額交易
2020/08/07	40	8.41	2	8.45	8.40	38	13,828	0.27%
2020/08/06	1	8.45	63	8.45	8.45	-62	13,647	-0.45%
2020/08/05	15	8.39	10	8.38	8.41	5	13,690	0.04%
2020/08/04	15	8.42	6	8.43	8.43	9	14,177	0.06%
2020/08/03	40	8.37	33	8.35	8.38	7	14,090	0.05%
2020/07/31	0	0.00	12	8.17	8.08	-12	13,575	-0.09%
2020/07/28	11	7.83	0	0.00	7.80	11	14,066	0.08%
2020/07/27	16	8.09	0	0.00	8.04	16	14,235	0.11%
2020/07/24	11	8.16	13	8.18	8.18	-2	14,352	-0.01%
2020/07/22	0	0.00	1	8.29	8.30	-1	14,671	-0.01%
2020/07/21	5	8.20	2	8.21	8.21	3	14,653	0.02%
2020/07/20	11	8.17	0	0.00	8.20	11	14,724	0.07%
2020/07/17	8	8.28	1	8.28	8.22	7	14,766	0.05%
2020/07/16	50	8.24	0	0.00	8.25	50	14,885	0.34%
2020/07/15	55	8.18	0.2	8.17	8.20	54.8	14,912	0.37%
2020/07/13	15	8.22	0	0.00	8.21	15	15,124	0.10%
2020/07/10	18	8.20	1	8.20	8.16	17	15,252	0.11%
2020/07/08	0	0.00	2	8.42	8.43	-2	15,320	-0.01%
2020/07/07	1.2	8.36	1	8.35	8.39	0.2	15,564	0.00%
2020/07/06	0	0.00	3.1	8.41	8.42	-3.1	15,795	-0.02%
2020/07/03	5.3	8.29	0	0.00	8.30	5.3	15,721	0.03%
2020/07/02	5.5	8.29	0.2	8.31	8.33	5.3	15,782	0.03%
2020/07/01	11	8.28	0	0.00	8.30	11	15,905	0.07%
2020/06/30	0	0.00	4	8.31	8.28	-4	15,963	-0.03%
2020/06/29	13	8.27	0	0.00	8.30	13	16,160	0.08%
2020/06/23	0	0.00	1	8.32	8.32	-1	16,121	-0.01%
2020/06/22	6	8.34	0	0.00	8.36	6	16,193	0.04%
2020/06/19	1	8.38	0	0.00	8.36	1	16,351	0.01%
2020/06/18	0	0.00	5.1	8.35	8.34	-5.1	16,436	-0.03%
2020/06/17	5.1	8.35	0	0.00	8.33	5.1	16,483	0.03%
2020/06/16	4	8.30	0	0.00	8.37	4	16,651	0.02%
2020/06/15	6	8.22	0	0.00	8.18	6	17,081	0.04%
2020/06/12	13.5	8.22	3	8.12	8.25	10.5	17,284	0.06%
2020/06/11	39	8.49	1	8.61	8.35	38	17,374	0.22%
2020/06/10	10	8.64	7	8.63	8.68	3	17,246	0.02%
2020/06/09	25	8.65	2	8.67	8.66	23	17,694	0.13%
2020/06/08	16	8.62	68	8.70	8.70	-52	17,949	-0.29%
2020/06/05	10	8.50	38	8.51	8.51	-28	17,551	-0.16%
2020/06/04	90	8.39	0	0.00	8.42	90	17,621	0.51%
2020/06/03	15	8.36	47	8.41	8.44	-32	17,802	-0.18%
2020/06/02	0	0.00	350	8.30	8.28	-350	17,509	-2.00%	大賣/鉅額交易
2020/06/01	10	8.29	10	8.30	8.30	0	17,596	0.00%
2020/05/29	10	8.26	0	0.00	8.27	10	17,583	0.06%
2020/05/28	106	8.29	10	8.31	8.23	96	17,753	0.54%	大買/
2020/05/27	11	8.30	0	0.00	8.31	11	17,874	0.06%
2020/05/26	21.5	8.34	1	8.40	8.34	20.5	17,961	0.11%
2020/05/25	6	8.27	2	8.33	8.31	4	17,946	0.02%
2020/05/22	13	8.34	1	8.40	8.30	12	17,957	0.07%
2020/05/21	2	8.38	0	0.00	8.40	2	17,860	0.01%
2020/05/20	0	0.00	102	8.39	8.39	-102	17,777	-0.57%	大賣/鉅額交易
2020/05/19	25	8.43	37	8.47	8.42	-12	17,668	-0.07%
2020/05/18	0	0.00	10.5	8.24	8.18	-10.5	17,277	-0.06%
2020/05/15	5	8.14	25	8.18	8.09	-20	17,191	-0.12%
2020/05/14	7	8.24	11	8.19	8.18	-4	17,156	-0.02%
2020/05/13	3	8.29	0	0.00	8.34	3	17,147	0.02%
2020/05/12	26	8.45	2	8.38	8.42	24	17,239	0.14%
2020/05/11	43	8.59	6	8.57	8.60	37	17,078	0.22%
2020/05/08	5	8.15	34	8.16	8.17	-29	16,551	-0.18%
2020/05/07	3	8.16	0	0.00	8.11	3	16,464	0.02%
2020/05/06	14	8.11	80	8.10	8.15	-66	16,520	-0.40%
2020/05/05	31	7.95	0	0.00	7.96	31	16,582	0.19%
2020/05/04	65	7.91	62	7.90	7.90	3	16,666	0.02%
2020/04/30	3	8.07	11	8.01	8.09	-8	16,729	-0.05%
2020/04/29	114	7.84	22	7.86	7.85	92	16,834	0.55%	大買/
2020/04/28	0	0.00	10	7.79	7.71	-10	17,134	-0.06%
2020/04/27	1	7.72	14	7.81	7.77	-13	18,175	-0.07%
2020/04/24	10	7.55	24	7.53	7.56	-14	19,233	-0.07%
2020/04/23	1	7.54	10	7.50	7.54	-9	20,677	-0.04%
2020/04/22	1	7.22	0	0.00	7.33	1	21,174	0.00%
2020/04/21	5	7.42	0	0.00	7.30	5	21,301	0.02%
2020/04/20	2	7.61	60	7.59	7.60	-58	21,406	-0.27%
2020/04/17	3	7.66	78	7.69	7.65	-75	21,656	-0.35%
2020/04/16	9	7.71	1	7.73	7.68	8	21,736	0.04%
2020/04/15	4	7.85	49	7.85	7.81	-45	21,783	-0.21%
2020/04/14	1	7.80	0	0.00	7.80	1	21,841	0.00%
2020/04/13	22	7.79	1	7.74	7.71	21	22,321	0.09%
2020/04/10	44	7.75	21	7.83	7.84	23	22,913	0.10%
2020/04/09	6	7.59	1	7.60	7.64	5	22,935	0.02%
2020/04/08	22	7.44	2	7.43	7.41	20	22,830	0.09%
2020/04/07	10	7.40	3	7.41	7.37	7	22,885	0.03%
2020/04/06	3	7.31	0	0.00	7.35	3	22,845	0.01%
2020/04/01	13	7.31	27	7.30	7.31	-14	22,874	-0.06%
2020/03/31	10	7.23	41	7.28	7.33	-31	23,024	-0.13%
2020/03/30	2	7.08	6	7.09	7.14	-4	23,084	-0.02%
2020/03/27	6	7.20	10	7.20	7.18	-4	23,876	-0.02%
2020/03/26	0	0.00	15	7.18	7.09	-15	23,856	-0.06%
2020/03/25	3	7.09	17	7.15	7.08	-14	23,845	-0.06%
2020/03/24	0	0.00	5	6.89	6.81	-5	23,703	-0.02%
2020/03/23	14	6.67	12	6.53	6.65	2	23,576	0.01%
2020/03/20	18	6.85	0	0.00	6.82	18	23,536	0.08%
2020/03/19	3	6.35	2	6.42	6.46	1	23,427	0.00%
2020/03/18	25	6.98	13	6.99	6.82	12	22,886	0.05%
2020/03/17	1	6.90	2	6.66	6.83	-1	22,581	0.00%
2020/03/16	35	6.92	0	0.00	6.92	35	22,358	0.16%
2020/03/13	150	6.60	11	6.57	7.05	139	22,146	0.63%	大買/鉅額交易
2020/03/12	83	7.36	5	7.52	7.25	78	21,687	0.36%
2020/03/11	1	7.81	10	7.89	7.83	-9	21,298	-0.04%
2020/03/10	41	7.82	1	7.80	7.86	40	21,206	0.19%
2020/03/09	8	8.01	3	8.04	7.98	5	20,903	0.02%
2020/03/06	110	8.21	0	0.00	8.21	110	20,543	0.54%	大買/鉅額交易
2020/03/05	1	8.27	28	8.27	8.27	-27	20,549	-0.13%
2020/03/03	49	8.20	54	8.20	8.20	-5	20,480	-0.02%
2020/03/02	8	7.90	9	7.87	8.11	-1	20,363	0.00%
2020/02/27	5	8.09	0	0.00	8.10	5	20,214	0.02%
2020/02/26	30	8.11	0	0.00	8.13	30	20,053	0.15%
2020/02/25	1	8.11	0	0.00	8.14	1	20,123	0.00%
2020/02/24	1	8.19	0	0.00	8.19	1	20,112	0.00%
2020/02/21	2	8.24	0	0.00	8.23	2	20,141	0.01%
2020/02/20	2	8.30	0	8.25	8.21	2	20,162	0.01%
2020/02/19	14	8.21	6.3	8.26	8.26	7.8	20,094	0.04%
2020/02/18	6	8.11	6	8.15	8.13	0	19,976	0.00%
2020/02/17	5	8.10	0	0.00	8.09	5	19,923	0.03%
2020/02/14	1	8.22	0	0.00	8.19	1	19,764	0.01%
2020/02/13	10	8.30	2	8.32	8.22	8	19,649	0.04%
2020/02/12	2	8.23	0	0.00	8.24	2	19,534	0.01%
2020/02/11	3	8.20	0	0.00	8.25	3	19,437	0.02%
2020/02/07	13	8.30	1.2	8.32	8.28	11.8	19,305	0.06%
2020/02/06	10	8.49	1	8.50	8.49	9	19,364	0.05%
2020/02/05	72	8.22	1	8.22	8.18	71	19,095	0.37%
2020/02/04	37	8.14	0	0.00	8.14	37	18,882	0.20%
2020/02/03	3	7.74	0	0.00	7.93	3	18,637	0.02%
2020/01/31	14	8.20	6	8.21	8.10	8	18,106	0.04%
2020/01/30	44	8.16	52	8.26	8.06	-8	17,599	-0.05%
2020/01/20	72	8.95	1	9.03	8.92	71	16,445	0.43%
2020/01/17	52	8.90	0	0.00	8.88	52	15,190	0.34%
2020/01/16	18	9.04	0	0.00	9.01	18	13,718	0.13%
2020/01/15	5	9.10	0	0.00	9.10	5	13,125	0.04%
2020/01/14	6.5	9.12	0	0.00	9.15	6.5	12,999	0.05%
2020/01/13	32	9.13	2	9.14	9.11	30	12,889	0.23%
2020/01/10	39	9.14	0	0.00	9.20	39	12,590	0.31%
2020/01/09	33	9.19	0	0.00	9.19	33	12,409	0.27%
2020/01/08	3	9.17	0	0.00	9.17	3	12,394	0.02%
2020/01/07	20	9.22	0	0.00	9.24	20	12,232	0.16%
2020/01/06	76	9.55	0	0.00	9.36	76	11,817	0.64%
2020/01/03	2.9	9.71	0	0.00	9.70	2.9	11,116	0.03%
2020/01/02	9	9.75	6.3	9.77	9.74	2.7	10,782	0.03%
2019/12/31	6	9.82	0	0.00	9.80	6	10,592	0.06%
2019/12/30	46	9.95	1	9.99	9.93	45	10,379	0.43%
2019/12/27	12	9.99	3	10.01	10.00	9	10,262	0.09%
2019/12/26	13	9.98	0	0.00	9.98	13	10,099	0.13%
2019/12/25	5	10.05	11	10.10	10.15	-6	9,876	-0.06%
2019/12/24	4	10.01	17	10.03	10.05	-13	9,898	-0.13%
2019/12/23	12	9.71	0	0.00	9.64	12	9,479	0.13%
2019/12/20	7	9.74	0.1	9.76	9.71	6.9	9,355	0.07%
2019/12/19	0	0.00	7	9.81	9.80	-7	9,211	-0.08%
2019/12/18	0	0.00	2	9.73	9.74	-2	9,101	-0.02%
2019/12/16	11.5	9.75	8.4	9.74	9.72	3.1	9,223	0.03%
2019/12/12	5	9.64	0	0.00	9.65	5	9,544	0.05%
2019/12/11	6	9.68	30	9.67	9.65	-24	10,785	-0.22%
2019/12/09	42.8	9.61	1.4	9.61	9.60	41.4	10,906	0.38%
2019/12/06	11	9.68	9	9.79	9.68	2	10,779	0.02%
2019/12/04	5	9.59	0	0.00	9.60	5	10,792	0.05%
2019/12/03	5	9.64	5	9.63	9.66	0	10,799	0.00%
2019/12/02	2	9.65	0	0.00	9.62	2	10,791	0.02%
2019/11/29	1	9.67	10	9.78	9.77	-9	10,769	-0.08%
2019/11/28	0	0.00	1	9.81	9.75	-1	10,703	-0.01%
2019/11/27	5	9.72	1	9.75	9.73	4	10,760	0.04%
2019/11/26	9	9.66	0	0.00	9.61	9	10,693	0.08%
2019/11/22	12	9.66	3	9.73	9.75	9	10,686	0.08%
2019/11/21	4	9.52	1	9.53	9.51	3	10,587	0.03%
2019/11/20	7	9.59	0	0.00	9.60	7	10,502	0.07%
2019/11/19	0	0.00	1	9.70	9.67	-1	10,438	-0.01%
2019/11/18	1	9.77	0	0.00	9.72	1	10,418	0.01%
2019/11/15	1	9.75	0	0.00	9.77	1	10,678	0.01%
2019/11/14	3	9.81	0	0.00	9.81	3	10,693	0.03%
2019/11/11	4	9.99	30	9.99	9.97	-26	10,910	-0.24%
2019/11/08	8	10.10	0	0.00	10.10	8	10,961	0.07%
2019/11/07	6	10.19	0	0.00	10.15	6	11,043	0.05%
2019/11/06	5	10.20	0	0.00	10.15	5	11,060	0.05%
2019/11/05	1	10.25	0	0.00	10.20	1	11,084	0.01%
2019/11/04	22	10.30	20	10.33	10.25	2	10,974	0.02%
2019/11/01	1	10.15	0	0.00	10.20	1	11,084	0.01%
2019/10/30	3	10.18	0	0.00	10.25	3	11,255	0.03%
2019/10/29	4.8	10.20	0	0.00	10.15	4.8	11,259	0.04%
2019/10/28	14	10.22	5	10.25	10.20	9	11,265	0.08%
2019/10/25	6	10.45	0	0.00	10.35	6	11,202	0.05%
2019/10/23	0	0.00	5	10.40	10.30	-5	11,158	-0.04%
2019/10/21	5	10.55	2	10.48	10.50	3	11,061	0.03%
2019/10/17	2	10.35	1	10.40	10.40	1	11,490	0.01%
2019/10/16	0.5	10.25	4	10.26	10.30	-3.6	11,447	-0.03%
2019/10/15	0	0.00	1	10.10	10.10	-1	11,336	-0.01%
2019/10/14	0	0.00	11	10.20	10.10	-11	11,268	-0.10%
2019/10/09	11.7	10.06	5	10.15	10.05	6.7	11,153	0.06%
2019/10/08	0	0.00	0.1	10.10	10.10	-0.1	11,123	0.00%
2019/10/07	0	0.00	6.1	10.13	10.15	-6.1	11,367	-0.05%
2019/10/03	5	9.98	0	0.00	10.00	5	11,322	0.04%
2019/10/02	10.5	10.00	0	0.00	9.99	10.5	11,321	0.09%
2019/10/01	2	10.03	0	0.00	10.05	2	11,299	0.02%
2019/09/27	3.5	10.14	21	10.07	9.99	-17.5	11,310	-0.15%
2019/09/26	68	10.60	48	10.32	10.30	20	11,096	0.18%
2019/09/25	1	10.45	1	10.50	10.50	0	10,737	0.00%
2019/09/24	5	10.60	0	0.00	10.50	5	10,886	0.05%
2019/09/23	10	10.55	0	0.00	10.60	10	11,086	0.09%
2019/09/20	1	10.60	5.1	10.55	10.65	-4.1	11,480	-0.04%
2019/09/19	10	10.55	31.5	10.55	10.50	-21.5	11,909	-0.18%
2019/09/18	0	0.00	2	10.60	10.60	-2	11,986	-0.02%
2019/09/17	1	10.75	4	10.90	10.80	-3	12,026	-0.02%
2019/09/16	53	10.90	56	10.93	10.85	-3	12,051	-0.02%
2019/09/12	1	10.30	1	10.35	10.40	0	10,900	0.00%
2019/09/11	0	0.00	6	10.25	10.25	-6	10,887	-0.06%
2019/09/10	0	0.00	43	10.20	10.25	-43	10,905	-0.39%
2019/09/09	0.5	10.15	1	10.20	10.15	-0.5	10,989	0.00%
2019/09/06	1	10.15	15	10.17	10.20	-14	11,007	-0.13%
2019/09/05	0.5	10.10	3.2	10.15	10.10	-2.7	10,966	-0.02%
2019/09/04	1	10.05	0	0.00	10.10	1	10,962	0.01%
2019/08/30	3	9.95	2	9.90	9.93	1	11,009	0.01%
2019/08/28	2.5	9.69	0	0.00	9.66	2.5	11,085	0.02%
2019/08/27	2	9.53	1	9.56	9.49	1	11,120	0.01%
2019/08/23	1	9.74	10	9.73	9.75	-9	11,180	-0.08%
2019/08/22	2.5	9.82	0	0.00	9.78	2.5	11,228	0.02%
2019/08/20	17	9.90	3	9.89	9.82	14	11,420	0.12%
2019/08/19	1	9.68	0	0.00	9.69	1	11,153	0.01%
2019/08/16	43	9.30	1	9.31	9.41	42	11,073	0.38%
2019/08/15	1	9.25	0	0.00	9.23	1	11,016	0.01%
2019/08/14	41	9.49	0	0.00	9.49	41	10,888	0.38%
2019/08/13	7	9.60	4	9.62	9.50	3	10,840	0.03%
2019/08/12	11	9.82	0	0.00	9.77	11	10,783	0.10%
2019/08/08	7	9.95	0	0.00	9.96	7	10,691	0.07%
2019/08/07	7	9.98	0	0.00	9.95	7	10,675	0.07%
2019/08/06	10	9.92	0	0.00	9.96	10	10,759	0.09%
2019/08/05	8	10.08	0	0.00	10.05	8	10,753	0.07%
2019/08/02	0	0.00	5	10.30	10.25	-5	10,649	-0.05%
2019/08/01	1	10.40	0	0.00	10.40	1	10,626	0.01%
2019/07/31	0	0.00	17.5	10.43	10.40	-17.5	10,633	-0.16%
2019/07/30	1	10.50	0	0.00	10.45	1	10,667	0.01%
2019/07/26	1	10.45	0	0.00	10.40	1	10,826	0.01%
2019/07/25	9	10.48	0	0.00	10.45	9	10,845	0.08%
2019/07/24	0	0.00	0.1	10.45	10.45	-0.1	10,863	0.00%
2019/07/23	0	0.00	10	10.45	10.40	-10	10,947	-0.09%
2019/07/19	10	10.65	1	10.60	10.50	9	11,356	0.08%
2019/07/18	10	10.40	0	0.00	10.40	10	10,792	0.09%
2019/07/16	7	10.55	0	0.00	10.50	7	10,803	0.06%
2019/07/12	5	10.60	0	0.00	10.50	5	11,015	0.05%
2019/07/11	0	0.00	2	10.60	10.60	-2	11,057	-0.02%
2019/07/09	3	10.45	6	10.45	10.45	-3	10,986	-0.03%
2019/07/05	1	10.45	0	0.00	10.50	1	11,179	0.01%
2019/07/04	8	10.40	0	0.00	10.40	8	11,329	0.07%
2019/07/03	7	10.35	0	0.00	10.35	7	11,426	0.06%
2019/07/02	1	10.45	0	0.00	10.45	1	11,507	0.01%
2019/07/01	7	10.54	1	10.60	10.55	6	11,515	0.05%
2019/06/28	9	10.55	1	10.55	10.55	8	11,464	0.07%
2019/06/27	8	10.66	0	0.00	10.65	8	11,713	0.07%
2019/06/26	10	11.60	9	11.60	11.60	1	11,554	0.01%
2019/06/25	5	11.65	10	11.60	11.65	-5	11,551	-0.04%
2019/06/21	26	11.67	3	11.65	11.65	23	11,976	0.19%
2019/06/20	1	11.55	10	11.60	11.60	-9	12,563	-0.07%
2019/06/19	1	11.40	1	11.50	11.55	0	12,556	0.00%
2019/06/18	12	11.41	1	11.45	11.35	11	12,554	0.09%
2019/06/17	10	11.40	11	11.45	11.45	-1	12,512	-0.01%
2019/06/13	0	0.00	14	11.25	11.25	-14	12,448	-0.11%
2019/06/12	0.5	11.30	0	0.00	11.25	0.5	12,465	0.00%
2019/06/11	12	11.20	0	0.00	11.15	12	12,487	0.10%
2019/06/10	2.6	11.25	0	0.00	11.25	2.6	12,601	0.02%
2019/06/05	1	11.30	0	0.00	11.30	1	12,938	0.01%
2019/06/04	10	11.25	0	0.00	11.25	10	12,859	0.08%
2019/06/03	0.9	11.40	0	0.00	11.30	0.9	12,816	0.01%
2019/05/31	14	11.43	0	0.00	11.45	14	12,820	0.11%
2019/05/30	10	11.40	0	0.00	11.45	10	12,720	0.08%
2019/05/29	0	0.00	40	11.45	11.45	-40	12,798	-0.31%
2019/05/28	0.9	11.50	6	11.55	11.50	-5.1	12,791	-0.04%
2019/05/23	0	0.00	10	11.35	11.35	-10	12,748	-0.08%
2019/05/21	6	11.35	0	0.00	11.35	6	12,994	0.05%
2019/05/17	0	0.00	2	11.40	11.20	-2	13,567	-0.01%
2019/05/16	0	0.00	7	11.42	11.30	-7	13,486	-0.05%
2019/05/15	2	11.30	1	11.40	11.30	1	13,521	0.01%
2019/05/14	2	11.18	1	11.35	11.35	1	13,675	0.01%
2019/05/10	1	11.55	0	0.00	11.45	1	13,745	0.01%
2019/05/09	1	11.60	0	0.00	11.60	1	13,654	0.01%
2019/05/08	1	11.60	1	11.60	11.65	0	13,610	0.00%
2019/05/07	0	0.00	1	11.65	11.65	-1	13,608	-0.01%
2019/05/06	4	11.55	0	0.00	11.60	4	13,642	0.03%
2019/05/02	0	0.00	5	11.65	11.65	-5	13,519	-0.04%
2019/04/30	35	11.60	1	11.60	11.65	34	13,573	0.25%
2019/04/29	1	11.60	5	11.60	11.55	-4	13,602	-0.03%
2019/04/26	9	11.52	0	0.00	11.50	9	13,542	0.07%
2019/04/25	5	11.66	0	0.00	11.65	5	13,216	0.04%
2019/04/23	1	11.75	0	0.00	11.80	1	13,048	0.01%
2019/04/22	2	11.83	2	11.85	11.80	0	13,081	0.00%
2019/04/19	0	0.00	1	11.70	11.75	-1	13,060	-0.01%
2019/04/18	46	11.68	0	0.00	11.55	46	13,012	0.35%
2019/04/17	1	11.85	0	0.00	11.85	1	12,857	0.01%
2019/04/16	0	0.00	4	11.85	11.90	-4	12,816	-0.03%
2019/04/12	3	11.80	0	0.00	11.75	3	12,862	0.02%
2019/04/11	1	11.85	0	0.00	11.85	1	12,904	0.01%
2019/04/10	9	11.86	0	0.00	11.95	9	12,780	0.07%
2019/04/09	6	11.88	0	0.00	11.85	6	12,811	0.05%
2019/04/08	2	11.90	1.2	12.00	11.90	0.8	12,787	0.01%
2019/04/03	0	0.00	2	11.90	11.90	-2	12,618	-0.02%
2019/04/02	13	11.80	5	11.80	11.75	8	12,481	0.06%
2019/04/01	13	11.81	10	11.80	11.80	3	12,369	0.02%
2019/03/29	1	12.10	0	0.00	12.10	1	11,875	0.01%
2019/03/28	25.1	12.18	9	12.20	12.20	16.1	11,643	0.14%
2019/03/27	3	11.92	17	11.91	12.00	-14	11,178	-0.13%
2019/03/26	1	11.85	6	11.91	11.75	-5	10,816	-0.05%
2019/03/25	10	11.52	46	11.64	11.75	-36	10,529	-0.34%
2019/03/22	0	0.00	5	11.30	11.25	-5	9,650	-0.05%
2019/03/21	0	0.00	1	11.35	11.35	-1	9,667	-0.01%
2019/03/20	3	11.25	0	0.00	11.15	3	9,733	0.03%
2019/03/19	1	11.20	0	0.00	11.20	1	9,770	0.01%
2019/03/18	1	11.20	1	11.25	11.30	0	9,784	0.00%
2019/03/15	2	11.15	3	11.22	11.20	-1	9,815	-0.01%
2019/03/14	11	11.20	0	0.00	11.15	11	9,853	0.11%
2019/03/13	1	11.30	23	11.39	11.30	-22	10,090	-0.22%
2019/03/12	0	0.00	1	11.25	11.30	-1	10,076	-0.01%
2019/03/11	0	0.00	20	11.05	11.15	-20	10,121	-0.20%
2019/03/05	20	11.00	0	0.00	11.00	20	11,349	0.18%
2019/03/04	2	11.05	0.1	11.00	11.05	1.9	11,899	0.02%
2019/02/26	5	11.00	0	0.00	10.95	5	13,356	0.04%
2019/02/25	20	11.10	20	11.05	11.05	0	13,335	0.00%
2019/02/22	1	11.10	0	0.00	11.10	1	13,344	0.01%
2019/02/21	4	11.05	0	0.00	11.20	4	13,374	0.03%
2019/02/20	7	11.12	100	11.15	11.15	-93	13,304	-0.70%
2019/02/19	100	11.15	102	11.08	11.15	-2	13,294	-0.02%	大賣/
2019/02/18	100	10.90	1	10.90	10.95	99	13,089	0.76%
2019/02/15	21	10.70	0	0.00	10.70	21	13,084	0.16%
2019/02/13	0	0.00	3	10.85	10.90	-3	13,218	-0.02%
2019/01/30	2	10.65	38	10.70	10.70	-36	13,139	-0.27%
2019/01/28	10	10.70	0	0.00	10.75	10	13,159	0.08%
2019/01/25	1	10.60	2	10.60	10.60	-1	13,307	-0.01%
2019/01/24	6	10.53	0	0.00	10.50	6	13,394	0.04%
2019/01/23	2	10.60	0	0.00	10.60	2	13,465	0.01%
2019/01/21	1	10.80	3	10.88	10.80	-2	13,520	-0.01%
2019/01/18	3	10.68	0	0.00	10.75	3	13,728	0.02%
2019/01/17	3	10.65	0	0.00	10.65	3	14,270	0.02%
2019/01/14	2	10.65	0	0.00	10.60	2	14,566	0.01%
2019/01/11	2	10.85	0	0.00	10.75	2	14,846	0.01%
2019/01/10	3	10.90	0	0.00	11.00	3	14,927	0.02%
2019/01/09	0	0.00	5	10.80	11.00	-5	14,981	-0.03%
2019/01/08	1	10.70	0	0.00	10.70	1	14,980	0.01%
2019/01/04	11	10.44	1	10.40	10.45	10	15,213	0.07%
2019/01/03	5	10.74	0	0.00	10.65	5	15,562	0.03%
2019/01/02	2	10.95	0	0.00	10.90	2	15,526	0.01%
2018/12/28	4	11.03	0	0.00	10.95	4	15,586	0.03%
2018/12/27	2	11.20	0	0.00	11.15	2	15,631	0.01%
2018/12/24	1	11.45	0	0.00	11.40	1	15,815	0.01%
2018/12/21	1	11.25	0	0.00	11.30	1	16,090	0.01%
2018/12/18	40	11.45	60	11.31	11.30	-20	17,059	-0.12%
2018/12/14	40	11.63	20	11.60	11.60	20	17,109	0.12%
2018/12/13	21	11.70	190	11.71	11.75	-169	17,125	-0.99%	大賣/鉅額交易
2018/12/12	20	11.85	20	11.90	11.90	0	16,952	0.00%
2018/12/10	20	11.85	20	11.75	11.75	0	16,897	0.00%
2018/12/07	1	11.90	2	11.90	11.95	-1	16,920	-0.01%
2018/12/06	1	11.85	8	12.00	11.75	-7	16,849	-0.04%
2018/12/05	2	12.08	2	12.10	12.10	0	16,597	0.00%
2018/12/04	69	12.09	0	0.00	12.15	69	16,606	0.42%
2018/12/03	20	12.10	29	12.07	12.10	-9	16,448	-0.05%
2018/11/30	19	11.91	5	11.99	11.95	14	16,180	0.09%
2018/11/29	153	11.92	65	11.87	11.85	88	16,027	0.55%	大買/
2018/11/28	38	11.96	43	12.02	12.00	-5	15,802	-0.03%
2018/11/27	17	11.83	5	11.89	11.90	12	16,198	0.07%
2018/11/26	107	12.01	104	12.10	12.00	3	15,835	0.02%	大買/大賣/
2018/11/22	30	11.25	100	11.15	11.15	-70	14,377	-0.49%
2018/11/21	5	11.10	0	0.00	11.20	5	14,437	0.03%
2018/11/20	42	11.27	40	11.25	11.25	2	14,461	0.01%
2018/11/19	50	11.37	40	11.35	11.35	10	14,546	0.07%
2018/11/16	20	11.35	10	11.30	11.30	10	14,692	0.07%
2018/11/15	0	0.00	2	11.33	11.40	-2	15,227	-0.01%
2018/11/14	96	11.09	90	11.00	11.00	6	15,130	0.04%
2018/11/13	47	10.90	40	11.05	11.15	7	15,201	0.05%
2018/11/12	4	11.20	0	0.00	11.15	4	15,263	0.03%
2018/11/09	36	11.41	0	0.00	11.30	36	15,258	0.24%
2018/11/08	35	11.63	100	11.55	11.50	-65	15,346	-0.42%
2018/11/07	140	11.53	21	11.52	11.55	119	15,540	0.77%	大買/鉅額交易
2018/11/06	0	0.00	81	11.31	11.30	-81	15,717	-0.52%
2018/11/05	160	11.25	150	11.17	11.20	10	15,742	0.06%	大買/大賣/
2018/11/02	105	11.25	0	0.00	11.25	105	15,812	0.66%	大買/鉅額交易
2018/11/01	0	0.00	100	11.25	11.40	-100	16,125	-0.62%
2018/10/31	101	11.40	1	11.35	11.30	100	16,082	0.62%	大買/
2018/10/30	11	11.05	0	0.00	11.20	11	16,103	0.07%
2018/10/29	0	0.00	50	11.20	11.10	-50	16,336	-0.31%
2018/10/26	50	11.15	4	11.23	11.15	46	16,500	0.28%
2018/10/25	16	11.12	9	11.18	10.90	7	16,624	0.04%
2018/10/24	5	11.70	0	0.00	11.65	5	16,833	0.03%
2018/10/22	11	12.02	1	12.05	12.15	10	17,275	0.06%
2018/10/19	16	11.88	22	12.00	12.00	-6	17,536	-0.03%
2018/10/18	66	12.52	72	12.35	12.35	-6	17,417	-0.03%
2018/10/17	61	12.78	41	12.61	12.60	20	17,779	0.11%
2018/10/16	21	12.75	21	12.70	12.70	0	18,763	0.00%
2018/10/15	10	12.80	0	0.00	12.75	10	18,852	0.05%
2018/10/12	0	0.00	80	12.50	12.90	-80	18,899	-0.42%
2018/10/11	31	12.78	3	12.70	12.55	28	18,787	0.15%
2018/10/09	35	13.56	30	13.64	13.65	5	18,293	0.03%
2018/10/08	55	13.55	51	13.62	13.55	4	18,217	0.02%
2018/10/05	14	13.51	10	13.60	13.50	4	18,269	0.02%
2018/10/04	2	13.80	0	0.00	13.80	2	18,044	0.01%
2018/10/03	8	14.10	8	13.95	13.95	0	17,963	0.00%
2018/10/02	1	14.10	2	14.10	14.10	-1	17,987	-0.01%
2018/10/01	15	14.02	1	14.10	14.00	14	17,916	0.08%
2018/09/28	9	13.88	0	0.00	13.95	9	17,999	0.05%
2018/09/27	5	14.01	14	14.15	13.95	-9	17,897	-0.05%
2018/09/26	13	13.84	12	13.78	13.80	1	17,415	0.01%
2018/09/25	0	0.00	5	13.93	13.70	-5	17,393	-0.03%
2018/09/21	0	0.00	32	13.65	13.65	-32	17,025	-0.19%
2018/09/20	0	0.00	10	13.65	13.45	-10	16,935	-0.06%
2018/09/19	0	0.00	55	13.59	13.60	-55	17,239	-0.32%
2018/09/18	3	13.50	5	13.50	13.50	-2	17,217	-0.01%
2018/09/14	0	0.00	1.2	13.50	13.55	-1.2	17,393	-0.01%
2018/09/13	8	13.45	0	0.00	13.45	8	17,371	0.05%
2018/09/10	15	13.20	11	13.15	13.20	4	17,817	0.02%
2018/09/07	32	13.64	10.7	13.69	13.55	21.3	17,820	0.12%
2018/09/06	2	13.65	0	0.00	13.65	2	18,020	0.01%
2018/09/04	1	13.40	0	0.00	13.50	1	18,070	0.01%
2018/09/03	17	13.48	1	13.75	13.35	16	18,035	0.09%
2018/08/30	5	14.15	5	14.15	14.20	0	17,399	0.00%
2018/08/29	1	14.15	0	0.00	14.15	1	17,514	0.01%
2018/08/28	0	0.00	10	14.25	14.25	-10	17,658	-0.06%
2018/08/27	0	0.00	2	14.20	14.20	-2	17,681	-0.01%
2018/08/22	6	14.39	32	14.38	14.35	-26	17,973	-0.14%
2018/08/21	0	0.00	12	14.10	14.15	-12	17,643	-0.07%
2018/08/20	0	0.00	4	14.11	14.00	-4	17,768	-0.02%
2018/08/17	0	0.00	3	14.00	13.95	-3	17,942	-0.02%
2018/08/16	5	13.90	0	0.00	13.75	5	18,338	0.03%
2018/08/15	0	0.00	10	13.75	13.75	-10	19,433	-0.05%
2018/08/14	3	13.55	2	13.85	13.95	1	20,082	0.00%
2018/08/13	1	13.30	66	13.69	13.40	-65	21,026	-0.31%
2018/08/10	4	13.95	0	0.00	13.95	4	24,887	0.02%
2018/08/09	4	14.15	24	14.10	14.15	-20	26,272	-0.08%
2018/08/08	0	0.00	42	14.28	14.25	-42	26,233	-0.16%
2018/08/07	0	0.00	52	14.05	14.05	-52	25,842	-0.20%
2018/08/06	0	0.00	11	14.05	14.05	-11	25,881	-0.04%
2018/08/02	20	13.95	0	0.00	13.90	20	25,905	0.08%
2018/08/01	5	14.20	15	14.21	14.15	-10	25,705	-0.04%
2018/07/31	20	14.05	11	14.11	14.10	9	25,588	0.04%
2018/07/30	0	0.00	1	13.85	13.70	-1	24,900	0.00%
2018/07/27	0	0.00	11	13.80	13.90	-11	24,803	-0.04%
2018/07/26	0	0.00	2	13.70	13.70	-2	24,457	-0.01%
2018/07/24	10	13.40	6	13.35	13.45	4	24,084	0.02%
2018/07/23	103	13.60	125	13.39	13.60	-22	23,675	-0.09%	大買/大賣/
2018/07/20	6	12.98	6	13.00	12.90	0	22,980	0.00%
2018/07/19	6	12.90	1	13.00	12.85	5	22,868	0.02%
2018/07/18	1	12.85	2	12.93	12.90	-1	22,965	0.00%
2018/07/17	27	12.70	0	0.00	12.65	27	22,942	0.12%
2018/07/16	3	12.82	0	0.00	12.75	3	23,027	0.01%
2018/07/13	1	12.90	2	13.00	12.90	-1	23,274	0.00%
2018/07/11	1	12.70	2	12.83	12.80	-1	23,704	0.00%
2018/07/10	0	0.00	1	12.85	12.90	-1	24,766	0.00%
2018/07/06	2	12.45	5	12.40	12.45	-3	24,825	-0.01%
2018/07/03	5	12.64	2	12.85	12.60	3	24,933	0.01%
2018/07/02	2	12.88	0	0.00	12.85	2	24,901	0.01%
2018/06/28	2	12.93	3	13.02	12.85	-1	25,274	0.00%
2018/06/27	1	12.85	0	0.00	12.75	1	25,035	0.00%
2018/06/26	4	12.69	0	0.00	12.60	4	24,983	0.02%
2018/06/25	0	0.00	10.9	12.90	12.85	-10.9	24,877	-0.04%
2018/06/22	0	0.00	5	12.92	12.95	-5	24,964	-0.02%
2018/06/21	1	13.00	2	13.05	12.95	-1	25,038	0.00%
2018/06/20	5	12.86	1	12.85	12.85	4	25,306	0.02%
2018/06/19	7	13.05	0	0.00	13.00	7	25,290	0.03%
2018/06/15	1	13.30	0	0.00	13.30	1	25,222	0.00%
2018/06/13	5	13.45	0	0.00	13.35	5	25,044	0.02%
2018/06/12	13	13.39	0	0.00	13.30	13	25,052	0.05%
2018/06/08	2	13.50	6	13.45	13.45	-4	25,112	-0.02%
2018/06/07	0	0.00	9	13.60	13.50	-9	25,034	-0.04%
2018/06/06	1	13.50	0	0.00	13.55	1	25,141	0.00%
2018/06/05	1	13.55	0	0.00	13.50	1	25,057	0.00%
2018/06/04	0	0.00	13	13.70	13.70	-13	25,053	-0.05%
2018/05/31	10	13.60	2	13.63	13.80	8	25,265	0.03%
2018/05/30	11	13.35	10	13.50	13.45	1	25,469	0.00%
2018/05/29	21	13.86	2	13.70	13.65	19	25,597	0.07%
2018/05/28	5	13.70	7	13.56	13.55	-2	26,026	-0.01%
2018/05/25	22	13.77	11	13.70	13.65	11	27,923	0.04%
2018/05/24	10	13.91	53	14.09	13.85	-43	27,757	-0.15%
2018/05/23	36	14.35	20	14.35	14.10	16	27,518	0.06%
2018/05/22	37	14.23	19	14.10	14.10	18	26,408	0.07%
2018/05/21	13	14.52	74	14.47	14.40	-61	25,899	-0.24%
2018/05/18	183	14.38	206	14.59	14.75	-23	24,969	-0.09%	大買/大賣/
2018/05/17	23	13.28	19	13.41	13.45	4	21,321	0.02%
2018/05/16	0	0.00	32	12.95	12.95	-32	20,107	-0.16%
2018/05/15	1	12.95	0	0.00	12.85	1	20,689	0.00%
2018/05/14	33	13.00	11	13.00	13.00	22	22,081	0.10%
2018/05/11	0	0.00	24	13.10	13.05	-24	22,326	-0.11%
2018/05/10	0	0.00	3	12.95	12.95	-3	22,365	-0.01%
2018/05/09	11	12.80	1	12.80	12.80	10	23,291	0.04%
2018/05/08	20	12.85	11	12.76	12.95	9	23,934	0.04%
2018/05/07	4	12.55	0	0.00	12.55	4	24,498	0.02%
2018/05/04	7	12.62	9	12.60	12.60	-2	25,094	-0.01%
2018/05/03	6	12.80	0	0.00	12.75	6	25,345	0.02%
2018/05/02	5	12.95	0	0.00	12.90	5	25,762	0.02%
2018/04/30	1	13.00	0	0.00	13.05	1	25,993	0.00%
2018/04/27	10	13.00	0	0.00	12.95	10	26,210	0.04%
2018/04/26	6	13.08	48	13.06	13.05	-42	26,556	-0.16%
2018/04/25	2	12.78	3	12.83	12.90	-1	26,713	0.00%
2018/04/24	2	12.83	1	13.05	12.75	1	27,182	0.00%
2018/04/23	4	12.98	12	13.10	12.90	-8	27,672	-0.03%
2018/04/20	1	12.95	6	12.94	13.00	-5	28,240	-0.02%
2018/04/19	3	13.10	4	13.03	12.95	-1	28,764	0.00%
2018/04/18	2	12.85	8	12.88	12.85	-6	29,886	-0.02%
2018/04/17	2	12.85	1.2	12.97	12.80	0.8	30,253	0.00%
2018/04/16	215	13.45	33	13.35	13.20	182	31,571	0.58%	大買/鉅額交易
2018/04/13	0	0.00	3	12.87	12.85	-3	32,150	-0.01%
2018/04/12	2	12.75	12	12.83	12.70	-10	32,601	-0.03%
2018/04/11	1	12.85	11	12.96	12.90	-10	32,754	-0.03%
2018/04/10	0	0.00	14	12.67	12.80	-14	33,178	-0.04%
2018/04/09	1	12.60	21	12.60	12.60	-20	34,917	-0.06%
2018/04/03	3	12.70	0	0.00	12.65	3	35,076	0.01%
2018/04/02	2	12.78	1	12.60	12.85	1	35,599	0.00%
2018/03/31	14	12.58	3	12.55	12.55	11	35,928	0.03%
2018/03/30	1.5	12.43	77	12.48	12.40	-75.5	36,992	-0.20%
2018/03/29	10	12.45	0	0.00	12.55	10	37,583	0.03%
2018/03/28	32	12.55	1	12.50	12.50	31	37,799	0.08%
2018/03/27	0	0.00	6	12.70	12.60	-6	37,974	-0.02%
2018/03/26	20	12.60	31	12.58	12.55	-11	38,411	-0.03%
2018/03/23	1	12.55	0	0.00	12.55	1	38,643	0.00%
2018/03/22	3	13.02	4	13.01	12.90	-1	38,762	0.00%
2018/03/21	0	0.00	1	13.05	12.95	-1	39,054	0.00%
2018/03/20	1	13.05	8	12.86	12.95	-7	39,650	-0.02%
2018/03/19	1.4	12.88	1	12.95	12.85	0.4	39,952	0.00%
2018/03/16	0	0.00	40	13.00	12.90	-40	41,000	-0.10%
2018/03/14	3	13.05	2	12.85	12.95	1	42,253	0.00%
2018/03/13	43	12.91	3	12.90	12.85	40	42,959	0.09%
2018/03/12	16	12.96	1	13.00	12.95	15	44,768	0.03%
2018/03/09	13	12.87	1	12.90	12.85	12	46,280	0.03%
2018/03/08	0	0.00	303	12.80	12.90	-303	48,373	-0.63%	大賣/鉅額交易
2018/03/07	15	12.80	7	12.75	12.70	8	49,460	0.02%
2018/03/06	5	12.93	105	12.90	12.80	-100	53,034	-0.19%	大賣/
2018/03/05	13	12.84	0	0.00	12.80	13	56,286	0.02%
2018/03/02	30	13.23	81	13.28	13.35	-51	58,013	-0.09%
2018/03/01	46	13.07	116	13.10	13.10	-70	60,545	-0.12%	大賣/
2018/02/27	66	13.70	42	13.60	13.45	24	60,173	0.04%
2018/02/26	30	14.70	0	0.00	14.60	30	58,898	0.05%
2018/02/23	10	14.40	0	0.00	14.55	10	58,997	0.02%
2018/02/22	7	14.23	0	0.00	14.20	7	59,179	0.01%
2018/02/21	3	14.23	0	0.00	14.30	3	59,466	0.01%
2018/02/12	1	13.95	33	13.90	13.90	-32	59,421	-0.05%
2018/02/09	55	13.74	0	0.00	13.85	55	59,429	0.09%
2018/02/08	15	14.29	10	14.25	14.25	5	59,163	0.01%
2018/02/07	66	14.48	215	14.47	14.35	-149	59,225	-0.25%	大賣/鉅額交易
2018/02/06	43	14.10	81	14.35	13.85	-38	59,733	-0.06%
2018/02/05	12	15.08	15	14.90	15.10	-3	61,025	0.00%
2018/02/02	5	15.50	12	15.50	15.45	-7	60,847	-0.01%
2018/02/01	0	0.00	7	15.60	15.50	-7	60,691	-0.01%
2018/01/31	5	14.70	4	15.00	15.25	1	59,865	0.00%
2018/01/30	4.1	15.14	0	0.00	15.10	4.1	59,446	0.01%
2018/01/29	10	15.50	19	15.49	15.50	-9	59,258	-0.02%
2018/01/26	31	15.47	50	15.45	15.45	-19	58,713	-0.03%
2018/01/25	1	15.50	11	15.55	15.50	-10	58,434	-0.02%
2018/01/24	19.5	15.50	10	15.47	15.45	9.5	58,102	0.02%
2018/01/23	15.5	15.55	0	0.00	15.50	15.5	58,144	0.03%
2018/01/22	18	15.54	6	15.68	15.70	12	58,547	0.02%
2018/01/19	56.5	15.60	1.2	15.59	15.55	55.3	58,402	0.09%
2018/01/18	15.5	15.64	11	15.62	15.55	4.5	57,928	0.01%
2018/01/17	21	15.70	2	15.70	15.65	19	57,672	0.03%
2018/01/16	28	15.91	3	15.83	15.95	25	57,114	0.04%
2018/01/15	3	16.15	8	16.25	16.20	-5	56,860	-0.01%
2018/01/12	19	16.26	38	16.23	16.15	-19	56,332	-0.03%
2018/01/11	8	15.96	18	15.96	15.90	-10	55,148	-0.02%
2018/01/10	99	16.12	39	16.09	16.15	60	54,748	0.11%
2018/01/09	34	16.01	76	16.03	15.90	-42	53,388	-0.08%
2018/01/08	1	15.65	14	15.75	15.65	-13	52,414	-0.02%
2018/01/05	5	15.54	10	15.60	15.50	-5	52,302	-0.01%
2018/01/04	27	15.51	206	15.69	15.65	-179	52,143	-0.34%	大賣/鉅額交易
2018/01/03	97	15.98	64	15.80	15.70	33	51,762	0.06%
2018/01/02	1	15.30	6	15.44	15.40	-5	50,516	-0.01%