中石化 (1314)-凱基-長庚券商分點個股進出

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
7.98
漲跌
▼0.05
漲幅
-0.62%
成交量
8,740張
產業
上市塑膠類股
1182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－凱基-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚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
2024/12/11	18	7.99	0	0.00	7.98	18	18,977	0.09%
2024/12/10	60	8.03	0	0.00	8.03	60	19,036	0.32%
2024/12/09	100	8.05	0	0.00	8.06	100	19,182	0.52%
2024/12/04	1	8.14	0	0.00	8.12	1	20,307	0.00%
2024/12/02	1	8.16	4	8.06	8.04	-3	21,202	-0.01%
2024/11/29	1	8.16	0	0.00	8.15	1	21,810	0.00%
2024/11/28	0	0.00	60	8.06	8.12	-60	22,317	-0.27%
2024/11/27	19	8.32	59	8.23	8.18	-40	23,026	-0.17%
2024/11/26	0	0.00	5	8.36	8.33	-5	23,171	-0.02%
2024/11/25	0	0.00	16	8.28	8.33	-16	23,236	-0.07%
2024/11/22	5	8.15	0	0.00	8.13	5	23,483	0.02%
2024/11/20	3	7.95	0	0.00	7.93	3	25,079	0.01%
2024/11/19	19	7.95	0	0.00	7.97	19	25,207	0.08%
2024/11/18	0	0.00	7	7.98	7.96	-7	25,300	-0.03%
2024/11/14	15	7.76	12	7.75	7.71	3	25,245	0.01%
2024/11/13	5	7.90	0	0.00	7.90	5	25,133	0.02%
2024/11/12	106	8.00	0.2	8.00	7.92	105.8	25,098	0.42%	大買/鉅額交易
2024/11/08	0	0.00	2	8.24	8.09	-2	25,119	-0.01%
2024/11/07	2	8.21	20	8.25	8.25	-18	25,138	-0.07%
2024/11/01	0	0.00	5	8.17	8.19	-5	26,979	-0.02%
2024/10/30	5	8.02	0	0.00	8.01	5	27,145	0.02%
2024/10/29	28	8.06	0.5	8.08	8.06	27.5	27,492	0.10%
2024/10/28	38	8.17	0	0.00	8.18	38	27,389	0.14%
2024/10/25	38	8.20	0	0.00	8.20	38	27,502	0.14%
2024/10/24	1	8.10	0	0.00	8.09	1	27,826	0.00%
2024/10/23	3	8.10	5	8.20	8.08	-2	27,976	-0.01%
2024/10/22	0	0.00	1	8.14	8.14	-1	27,905	0.00%
2024/10/21	5	8.10	5	8.05	8.10	0	28,357	0.00%
2024/10/18	12	8.10	25	8.11	8.09	-13	28,538	-0.05%
2024/10/16	22	8.11	9	8.07	8.11	13	29,338	0.04%
2024/10/15	55	8.08	17	8.08	8.04	38	29,066	0.13%
2024/10/14	2	8.37	2	8.36	8.37	0	27,964	0.00%
2024/10/11	0	0.00	12	8.44	8.41	-12	28,225	-0.04%
2024/10/09	68	8.41	8	8.47	8.28	60	28,539	0.21%
2024/10/08	20	8.72	0.9	8.74	8.66	19.1	27,625	0.07%
2024/10/07	34	8.86	28	8.89	8.92	6	27,123	0.02%
2024/10/04	7	9.39	1	9.38	9.38	6	26,722	0.02%
2024/10/01	30	9.38	0	0.00	9.41	30	26,931	0.11%
2024/09/27	33	9.55	28	9.47	9.58	5	27,757	0.02%
2024/09/26	2	9.18	0	0.00	9.17	2	27,307	0.01%
2024/09/25	1	9.22	1	9.19	9.21	0	27,282	0.00%
2024/09/24	10	9.19	0	0.00	9.19	10	27,281	0.04%
2024/09/23	6	9.31	10.5	9.40	9.27	-4.5	27,335	-0.02%
2024/09/20	11	9.44	80	9.53	9.41	-69	27,667	-0.25%
2024/09/19	2	9.55	50	9.52	9.60	-48	27,892	-0.17%
2024/09/18	35	9.63	8	9.67	9.56	27	28,455	0.09%
2024/09/16	13.8	9.45	9.2	9.55	9.59	4.6	28,667	0.02%
2024/09/13	30	9.17	14	9.14	9.20	16	28,397	0.06%
2024/09/12	4	9.04	9	9.05	9.03	-5	28,438	-0.02%
2024/09/11	2	9.02	0	0.00	9.06	2	28,647	0.01%
2024/09/10	6	9.01	0	0.00	8.92	6	28,681	0.02%
2024/09/09	7	8.79	5	9.02	9.04	2	28,606	0.01%
2024/09/06	36	8.94	9	8.94	8.93	27	28,323	0.10%
2024/09/05	14	9.01	20	9.01	9.01	-6	28,413	-0.02%
2024/09/04	9.1	9.05	9	8.92	9.05	0.1	28,330	0.00%
2024/09/03	21	9.41	0	0.00	9.36	21	28,363	0.07%
2024/09/02	16	9.53	60	9.53	9.57	-44	28,546	-0.15%
2024/08/30	22	9.69	0	0.00	9.73	22	28,073	0.08%
2024/08/29	35	9.75	1	9.76	9.75	34	27,763	0.12%
2024/08/27	1	10.20	16	10.25	10.25	-15	27,259	-0.06%
2024/08/26	1	10.30	2.2	10.40	10.25	-1.2	27,092	0.00%
2024/08/23	115	10.31	29	10.30	10.20	86	26,691	0.32%	大買/
2024/08/22	9	9.92	51	9.89	9.90	-42	25,195	-0.17%
2024/08/19	5	9.85	0	0.00	9.76	5	25,720	0.02%
2024/08/16	0	0.00	3	9.95	9.79	-3	25,805	-0.01%
2024/08/15	6	9.66	15	9.80	9.78	-9	25,986	-0.03%
2024/08/13	69	9.69	2	9.89	9.65	67	26,320	0.25%
2024/08/12	4	9.90	0	0.00	9.86	4	26,276	0.02%
2024/08/09	0	0.00	21	10.00	9.95	-21	26,372	-0.08%
2024/08/08	8	9.95	5	9.99	9.93	3	26,442	0.01%
2024/08/07	9	9.97	2	10.00	9.98	7	26,583	0.03%
2024/08/06	18.1	9.59	6	9.65	9.68	12.1	26,607	0.05%
2024/08/05	20	9.79	11	9.63	9.63	9	26,749	0.03%
2024/08/02	10	10.70	10	10.80	10.70	0	26,424	0.00%
2024/08/01	2	10.90	63	10.79	10.90	-61	27,112	-0.22%
2024/07/31	0	0.00	1	10.50	10.50	-1	27,426	0.00%
2024/07/30	0	0.00	5	10.54	10.55	-5	28,596	-0.02%
2024/07/29	15	10.75	70	10.61	10.55	-55	31,333	-0.18%
2024/07/26	1	10.40	0	0.00	10.35	1	34,026	0.00%
2024/07/23	20	10.48	85	10.49	10.50	-65	36,818	-0.18%
2024/07/22	87	10.30	85	10.70	10.25	2	37,403	0.01%
2024/07/19	12	10.71	3	10.70	10.65	9	36,984	0.02%
2024/07/18	7	10.87	5	11.10	10.95	2	36,855	0.01%
2024/07/17	40	10.98	21.1	10.96	10.95	18.9	36,888	0.05%
2024/07/16	0	0.00	2	10.63	10.55	-2	37,714	-0.01%
2024/07/15	5	10.52	1	10.55	10.50	4	38,178	0.01%
2024/07/12	4	10.60	26	10.63	10.60	-22	38,407	-0.06%
2024/07/11	5	10.60	57	10.57	10.55	-52	38,041	-0.14%
2024/07/10	4	10.88	5	10.90	10.85	-1	37,634	0.00%
2024/07/09	11	10.84	10	10.81	10.75	1	38,007	0.00%
2024/07/08	3	11.03	22	11.16	11.00	-19	37,667	-0.05%
2024/07/05	1	10.95	28	10.95	10.95	-27	37,307	-0.07%
2024/07/04	13	10.83	27	10.84	11.00	-14	37,246	-0.04%
2024/07/02	19	10.35	0	0.00	10.35	19	37,040	0.05%
2024/07/01	0	0.00	50	10.40	10.40	-50	36,932	-0.14%
2024/06/28	1	10.50	1	10.40	10.35	0	37,100	0.00%
2024/06/27	1	10.35	53	10.37	10.35	-52	37,043	-0.14%
2024/06/26	4	10.70	183	10.50	10.45	-179	36,876	-0.49%	大賣/鉅額交易
2024/06/25	32	10.45	20	10.57	10.65	12	36,474	0.03%
2024/06/24	76	10.54	41	10.54	10.50	35	36,179	0.10%
2024/06/21	0	0.00	1.1	10.20	10.25	-1.1	35,487	0.00%
2024/06/20	1	10.15	1	10.15	10.15	0	35,107	0.00%
2024/06/19	1	10.20	0	0.00	10.10	1	35,031	0.00%
2024/06/17	4	10.20	0	0.00	10.15	4	34,830	0.01%
2024/06/14	0	0.00	2	10.08	10.10	-2	34,727	-0.01%
2024/06/13	0	10.10	0.9	10.05	10.05	-0.9	34,639	0.00%
2024/06/12	0	0.00	3	10.15	10.05	-3	34,637	-0.01%
2024/06/11	25	10.04	1	10.05	10.00	24	34,189	0.07%
2024/06/07	0	0.00	20	10.15	10.10	-20	34,020	-0.06%
2024/06/06	22	9.91	0	0.00	9.89	22	33,439	0.07%
2024/06/05	8	10.01	0	0.00	9.99	8	32,939	0.02%
2024/06/04	0	10.10	0	0.00	10.00	0	32,871	0.00%
2024/05/30	0.1	10.15	15	10.20	10.10	-14.9	32,428	-0.05%
2024/05/29	57	10.20	1	10.30	10.20	56	32,459	0.17%
2024/05/27	5	10.00	0	0.00	10.05	5	32,223	0.02%
2024/05/24	5	9.93	0	0.00	10.05	5	32,117	0.02%
2024/05/23	25	10.02	0	0.00	10.00	25	31,894	0.08%
2024/05/22	2	10.25	0	0.00	10.15	2	31,478	0.01%
2024/05/21	17	10.20	31	10.25	10.15	-14	31,336	-0.04%
2024/05/20	2	10.40	0	0.00	10.40	2	31,085	0.01%
2024/05/17	28.2	10.59	15	10.72	10.45	13.2	30,892	0.04%
2024/05/16	62	10.45	0	0.00	10.45	62	30,642	0.20%
2024/05/15	4	10.40	10	10.43	10.35	-6	30,412	-0.02%
2024/05/14	7	10.56	0	0.00	10.55	7	30,138	0.02%
2024/05/13	104	10.58	8.5	10.62	10.50	95.5	29,884	0.32%	大買/
2024/05/10	43	10.34	11.1	10.39	10.35	31.9	29,491	0.11%
2024/05/09	12	10.53	172	10.45	10.35	-160	29,089	-0.55%	大賣/鉅額交易
2024/05/08	25	10.78	81	10.72	10.60	-56	28,497	-0.20%
2024/05/07	11	11.03	19	10.94	10.90	-8	27,661	-0.03%
2024/05/06	11.1	11.36	3	11.45	11.25	8.1	26,589	0.03%
2024/05/03	11	11.20	33.8	11.25	11.35	-22.8	25,824	-0.09%
2024/05/02	92	11.60	30.1	11.46	11.45	61.9	24,542	0.25%
2024/04/30	158	11.17	39	11.24	11.25	119	21,584	0.55%	大買/鉅額交易
2024/04/29	19	11.04	205.9	11.04	11.25	-186.9	18,408	-1.02%	大賣/鉅額交易
2024/04/26	5	10.25	33	10.35	10.25	-28	15,353	-0.18%
2024/04/25	10.2	10.10	19.9	10.10	10.10	-9.7	14,579	-0.07%
2024/04/24	0	0.00	10.2	10.15	10.15	-10.2	14,490	-0.07%
2024/04/23	22	10.11	25	10.21	10.25	-3	14,496	-0.02%
2024/04/22	39	10.13	250	10.13	10.20	-211	14,206	-1.49%	大賣/鉅額交易
2024/04/19	28	9.87	7	9.92	9.81	21	12,432	0.17%
2024/04/18	0	0.00	24	9.89	9.93	-24	11,877	-0.20%
2024/04/17	1	9.47	16	9.62	9.60	-15	11,417	-0.13%
2024/04/16	3	9.39	5	9.47	9.41	-2	11,430	-0.02%
2024/04/15	11	9.72	25	9.94	9.66	-14	11,320	-0.12%
2024/04/12	3	9.64	0	0.00	9.63	3	11,027	0.03%
2024/04/11	27	9.74	1	9.69	9.67	26	10,934	0.24%
2024/04/09	3.1	9.89	42	9.94	9.82	-38.9	10,542	-0.37%
2024/04/08	0	9.55	4	9.56	9.59	-4	9,675	-0.04%
2024/04/02	0	0.00	29	9.60	9.60	-29	9,463	-0.31%
2024/04/01	10	9.48	10	9.43	9.48	0	9,240	0.00%
2024/03/29	0.1	9.42	2	9.39	9.39	-1.9	9,217	-0.02%
2024/03/28	3	9.46	2	9.53	9.43	1	9,329	0.01%
2024/03/27	2	9.52	14	9.50	9.57	-12	9,510	-0.13%
2024/03/26	1	9.45	0	0.00	9.36	1	9,929	0.01%
2024/03/25	0	9.41	3	9.38	9.43	-3	9,930	-0.03%
2024/03/22	0.1	9.39	0	0.00	9.41	0.1	9,917	0.00%
2024/03/21	5	9.39	30	9.42	9.43	-25	9,907	-0.25%
2024/03/20	50	9.30	0	0.00	9.35	50	9,885	0.51%
2024/03/19	0	0.00	10	9.30	9.26	-10	9,816	-0.10%
2024/03/15	31	9.15	0	0.00	9.13	31	9,966	0.31%
2024/03/14	0	9.21	1	9.19	9.20	-1	9,852	-0.01%
2024/03/13	4	9.22	0	0.00	9.20	4	9,771	0.04%
2024/03/12	22	9.30	5	9.30	9.30	17	9,745	0.17%
2024/03/11	30	9.21	0	0.00	9.22	30	9,677	0.31%
2024/03/08	19	9.19	0	0.00	9.19	19	9,697	0.20%
2024/03/07	0	9.32	0	0.00	9.24	0	9,577	0.00%
2024/03/06	39	9.31	0	0.00	9.30	39	9,416	0.41%
2024/03/05	32	9.31	0	0.00	9.30	32	9,397	0.34%
2024/03/04	11.1	9.31	0	0.00	9.32	11.1	9,395	0.12%
2024/03/01	12	9.36	0	0.00	9.37	12	9,331	0.13%
2024/02/29	17	9.40	0	0.00	9.40	17	9,272	0.18%
2024/02/27	10	9.50	1	9.44	9.44	9	9,197	0.10%
2024/02/26	12	9.51	1	9.50	9.49	11	9,101	0.12%
2024/02/23	0	0.00	3	9.51	9.50	-3	9,029	-0.03%
2024/02/22	1	9.53	0	0.00	9.51	1	9,048	0.01%
2024/02/21	11	9.58	0.8	9.56	9.56	10.2	9,073	0.11%
2024/02/20	1	9.76	2	9.74	9.70	-1	8,995	-0.01%
2024/02/19	0	0.00	23	9.73	9.78	-23	9,038	-0.25%
2024/02/16	0	0.00	1	9.55	9.58	-1	8,936	-0.01%
2024/02/15	1	9.40	7	9.40	9.44	-6	8,880	-0.07%
2024/02/05	1	9.38	1	9.35	9.39	0	8,913	0.00%
2024/02/02	12	9.45	0	0.00	9.41	12	8,973	0.13%
2024/01/31	11	9.45	0	0.00	9.43	11	9,539	0.12%
2024/01/30	12	9.50	4	9.56	9.45	8	9,609	0.08%
2024/01/26	0	0.00	23	9.57	9.52	-23	9,815	-0.23%
2024/01/25	3	9.47	1	9.46	9.46	2	9,940	0.02%
2024/01/24	11	9.41	0	0.00	9.44	11	10,344	0.11%
2024/01/23	26	9.42	1.1	9.42	9.47	24.9	10,521	0.24%
2024/01/22	0	9.32	0	0.00	9.35	0	10,610	0.00%
2024/01/19	1	9.26	7	9.27	9.29	-6	10,730	-0.06%
2024/01/18	9	9.24	0	0.00	9.23	9	10,836	0.08%
2024/01/17	38.1	9.26	20	9.32	9.25	18.1	10,910	0.17%
2024/01/16	34	9.50	0	0.00	9.49	34	10,799	0.31%
2024/01/15	7	9.71	1	9.68	9.68	6	10,742	0.06%
2024/01/12	10	9.71	3	9.73	9.72	7	10,926	0.06%
2024/01/10	11	9.75	0.4	9.73	9.71	10.6	11,693	0.09%
2024/01/09	37	9.96	2	9.86	9.82	35	12,329	0.28%
2024/01/08	0	0.00	10	9.98	10.00	-10	14,313	-0.07%
2024/01/05	0	0.00	5	9.84	9.86	-5	15,227	-0.03%
2024/01/04	13	9.85	1	9.91	9.80	12	15,357	0.08%
2024/01/03	3	9.81	1	9.80	9.80	2	15,199	0.01%
2024/01/02	2	9.74	0	0.00	9.73	2	15,108	0.01%
2023/12/29	26	9.76	0	0.00	9.77	26	15,171	0.17%
2023/12/28	1	9.79	0.5	9.80	9.77	0.5	15,163	0.00%
2023/12/27	1	9.85	0	0.00	9.82	1	15,132	0.01%
2023/12/26	0	0.00	10	9.80	9.75	-10	15,049	-0.07%
2023/12/25	13	9.68	0	0.00	9.67	13	14,997	0.09%
2023/12/22	13	9.84	0	0.00	9.77	13	14,922	0.09%
2023/12/21	173	10.04	14	10.09	9.99	159	14,589	1.09%	大買/鉅額交易
2023/12/15	0	0.00	2	9.86	9.84	-2	13,792	-0.01%
2023/12/14	0	0.00	10	9.83	9.76	-10	13,660	-0.07%
2023/12/13	47	9.72	9	9.80	9.80	38	13,588	0.28%
2023/12/11	2	9.64	0	0.00	9.66	2	13,661	0.01%
2023/12/08	5	9.69	0	0.00	9.68	5	13,804	0.04%
2023/12/07	25	9.68	0	0.00	9.67	25	13,857	0.18%
2023/12/06	10	9.73	0	0.00	9.73	10	13,790	0.07%
2023/12/05	1	9.74	0	0.00	9.74	1	13,759	0.01%
2023/12/04	2	9.80	1	9.79	9.81	1	13,698	0.01%
2023/11/29	12	9.87	0	0.00	9.86	12	13,876	0.09%
2023/11/27	0	0.00	10	9.86	9.79	-10	13,872	-0.07%
2023/11/24	0	0.00	74	9.87	9.84	-74	13,856	-0.53%
2023/11/21	2	9.95	9	9.99	9.93	-7	13,813	-0.05%
2023/11/20	1	9.93	0	0.00	9.90	1	13,768	0.01%
2023/11/17	5	10.00	2	10.05	10.00	3	13,724	0.02%
2023/11/16	2	9.98	25	10.00	10.00	-23	13,676	-0.17%
2023/11/13	6	9.69	0	0.00	9.67	6	13,561	0.04%
2023/11/10	0	0.00	2	9.73	9.71	-2	13,518	-0.01%
2023/11/09	31	9.81	3	9.74	9.74	28	13,439	0.21%
2023/11/08	16	10.09	0	0.00	10.05	16	13,084	0.12%
2023/11/07	0	0.00	52	10.20	10.15	-52	12,919	-0.40%
2023/11/06	5	10.25	0	0.00	10.25	5	12,908	0.04%
2023/11/03	0	0.00	6	10.25	10.20	-6	12,833	-0.05%
2023/11/02	0	0.00	23	10.39	10.25	-23	12,764	-0.18%
2023/11/01	1	10.35	10	10.30	10.30	-9	12,708	-0.07%
2023/10/31	2	10.30	2	10.15	10.15	0	12,480	0.00%
2023/10/30	2	10.20	0	0.00	10.25	2	13,061	0.02%
2023/10/26	15	10.10	10	10.10	10.10	5	12,949	0.04%
2023/10/25	6	10.21	18	10.23	10.20	-12	12,880	-0.09%
2023/10/24	1	10.20	2	10.15	10.20	-1	12,889	-0.01%
2023/10/23	2	10.25	40	10.20	10.25	-38	12,677	-0.30%
2023/10/20	6	10.08	0	0.00	10.10	6	12,584	0.05%
2023/10/19	0	0.00	5	10.30	10.25	-5	12,414	-0.04%
2023/10/18	10	10.10	0	0.00	10.20	10	12,125	0.08%
2023/10/17	0	0.00	35	10.21	10.30	-35	11,590	-0.30%
2023/10/16	84	10.53	171	10.49	10.35	-87	10,909	-0.80%	大賣/
2023/10/13	1.3	10.03	12	9.97	10.05	-10.7	8,899	-0.12%
2023/10/12	4	9.58	22	9.53	9.60	-18	7,766	-0.23%
2023/10/11	3	9.37	2	9.37	9.34	1	7,679	0.01%
2023/10/04	20	9.32	0	0.00	9.29	20	7,893	0.25%
2023/10/03	1	9.40	7	9.41	9.39	-6	7,908	-0.08%
2023/10/02	0	0.00	6	9.40	9.36	-6	8,023	-0.07%
2023/09/28	0	0.00	2	9.37	9.38	-2	8,154	-0.02%
2023/09/27	40	9.32	0	0.00	9.31	40	8,269	0.48%
2023/09/26	10	9.44	0	0.00	9.43	10	8,339	0.12%
2023/09/22	5	9.47	0	0.00	9.47	5	8,429	0.06%
2023/09/21	30	9.53	0	0.00	9.47	30	8,459	0.35%
2023/09/20	4	9.68	0	0.00	9.63	4	8,407	0.05%
2023/09/19	0	0.00	3	9.71	9.71	-3	8,451	-0.04%
2023/09/18	7	9.70	4	9.74	9.70	3	8,476	0.04%
2023/09/15	2	9.84	0	0.00	9.73	2	8,498	0.02%
2023/09/14	0.2	9.77	72	9.83	9.78	-71.8	8,353	-0.86%
2023/09/13	9	9.66	60	9.70	9.70	-51	8,177	-0.62%
2023/09/12	0	0.00	10	9.55	9.52	-10	8,094	-0.12%
2023/09/07	10	9.48	0	0.00	9.46	10	8,270	0.12%
2023/09/06	66	9.59	0	0.00	9.54	66	8,304	0.79%
2023/09/04	2	9.60	19	9.67	9.69	-17	8,381	-0.20%
2023/09/01	10	9.57	1	9.56	9.54	9	8,294	0.11%
2023/08/31	0	0.00	20	9.45	9.44	-20	8,428	-0.24%
2023/08/28	1	9.33	10	9.36	9.33	-9	8,836	-0.10%
2023/08/25	0	0.00	8.5	9.31	9.28	-8.5	8,964	-0.09%
2023/08/24	0	0.00	38	9.28	9.27	-38	8,986	-0.42%
2023/08/23	2	9.19	0	0.00	9.20	2	9,099	0.02%
2023/08/21	2	9.21	0	0.00	9.22	2	9,238	0.02%
2023/08/18	1	9.30	0	0.00	9.28	1	9,248	0.01%
2023/08/17	3	9.14	4	9.20	9.19	-1	9,257	-0.01%
2023/08/15	10	9.28	0	0.00	9.28	10	9,263	0.11%
2023/08/14	10	9.30	0	0.00	9.32	10	9,317	0.11%
2023/08/11	5	9.42	0.6	9.48	9.45	4.4	9,322	0.05%
2023/08/10	1	9.43	10	9.49	9.41	-9	9,367	-0.10%
2023/08/09	10	9.53	0	0.00	9.52	10	9,429	0.11%
2023/08/08	0	0.00	10	9.55	9.56	-10	9,534	-0.10%
2023/08/02	21	9.71	59	9.62	9.66	-38	9,483	-0.40%
2023/07/31	1	9.43	1	9.44	9.39	0	8,821	0.00%
2023/07/28	18.2	9.41	0	0.00	9.38	18.2	8,745	0.21%
2023/07/27	5	9.47	24	9.41	9.49	-19	8,795	-0.22%
2023/07/25	12	9.23	0	0.00	9.25	12	8,820	0.14%
2023/07/24	0	0.00	209	9.27	9.26	-209	8,737	-2.39%	大賣/鉅額交易
2023/07/21	0	0.00	4	9.39	9.39	-4	8,746	-0.05%
2023/07/20	6	9.34	4	9.37	9.36	2	9,091	0.02%
2023/07/19	210	9.41	0	0.00	9.31	210	9,117	2.30%	大買/鉅額交易
2023/07/18	18	9.40	6	9.43	9.39	12	9,154	0.13%
2023/07/17	0	0.00	1	9.32	9.39	-1	9,290	-0.01%
2023/07/14	5	9.39	40.1	9.38	9.35	-35.1	9,272	-0.38%
2023/07/13	56	9.35	0	0.00	9.35	56	9,296	0.60%
2023/07/12	1	9.48	0.1	9.49	9.45	0.9	9,254	0.01%
2023/07/10	11	9.53	1	9.54	9.57	10	9,706	0.10%
2023/07/07	19	9.50	5	9.52	9.52	14	9,770	0.14%
2023/07/06	13	9.63	5	9.61	9.62	8	9,764	0.08%
2023/07/05	6	9.71	0	0.00	9.68	6	9,678	0.06%
2023/07/04	5	9.73	0	0.00	9.73	5	9,583	0.05%
2023/07/03	4	9.79	0	0.00	9.79	4	9,477	0.04%
2023/06/30	1	9.80	15	9.81	9.80	-14	9,432	-0.15%
2023/06/29	1	9.77	5	9.80	9.76	-4	9,437	-0.04%
2023/06/28	0	0.00	5	9.80	9.76	-5	9,388	-0.05%
2023/06/27	15	9.80	0	0.00	9.78	15	9,351	0.16%
2023/06/21	6	9.86	0	0.00	9.88	6	9,320	0.06%
2023/06/20	20	9.87	0	0.00	9.87	20	9,288	0.22%
2023/06/19	0	0.00	15	9.87	9.87	-15	9,301	-0.16%
2023/06/16	9	9.92	14	9.88	9.84	-5	9,321	-0.05%
2023/06/15	0	0.00	1	9.82	9.82	-1	9,265	-0.01%
2023/06/14	5	9.83	0	0.00	9.83	5	9,287	0.05%
2023/06/12	10	9.90	4	9.90	9.89	6	9,492	0.06%
2023/06/08	0	0.00	5	10.00	9.98	-5	9,635	-0.05%
2023/06/07	20	10.00	7	10.00	9.99	13	9,656	0.13%
2023/06/06	3	10.00	0	0.00	9.98	3	9,649	0.03%
2023/06/05	13	9.91	35	9.92	10.00	-22	9,478	-0.23%
2023/06/01	1	9.81	0	0.00	9.78	1	9,256	0.01%
2023/05/30	1	9.72	1	9.71	9.70	0	9,138	0.00%
2023/05/29	6	9.72	60	9.73	9.72	-54	9,163	-0.59%
2023/05/26	1	9.76	20	9.76	9.75	-19	9,068	-0.21%
2023/05/24	0	0.00	2	9.90	9.91	-2	9,089	-0.02%
2023/05/22	4	9.75	0	0.00	9.77	4	9,250	0.04%
2023/05/19	17	9.80	4	9.82	9.77	13	9,235	0.14%
2023/05/18	2	9.86	50	9.85	9.84	-48	9,154	-0.52%
2023/05/17	2	9.85	0	9.89	9.88	2	9,108	0.02%
2023/05/15	1	9.81	1	9.89	9.81	0	9,072	0.00%
2023/05/12	22	9.87	0	0.00	9.71	22	9,009	0.24%
2023/05/11	22	9.87	0	0.00	9.75	22	8,916	0.25%
2023/05/10	30	9.86	0	0.00	9.88	30	8,831	0.34%
2023/05/09	12	9.89	0	0.00	9.86	12	8,853	0.14%
2023/05/05	3	10.00	0	0.00	10.00	3	8,697	0.03%
2023/05/03	0	0.00	3	10.00	10.00	-3	8,758	-0.03%
2023/05/02	5	10.00	10	10.05	10.05	-5	8,741	-0.06%
2023/04/27	0	0.00	15	10.10	10.10	-15	8,624	-0.17%
2023/04/26	4	10.05	9	10.05	10.20	-5	8,629	-0.06%
2023/04/25	10	10.24	11	10.35	10.10	-1	8,559	-0.01%
2023/04/24	0	0.00	2	10.15	10.20	-2	8,208	-0.02%
2023/04/21	54	10.24	0	0.00	10.15	54	8,176	0.66%
2023/04/20	3	10.10	1	10.25	10.20	2	8,111	0.02%
2023/04/19	15	10.10	2	10.15	10.10	13	7,895	0.16%
2023/04/18	15	10.10	20	10.15	10.10	-5	7,810	-0.06%
2023/04/17	0	10.15	25	10.10	10.10	-25	7,763	-0.32%
2023/04/14	10	10.15	50	10.20	10.15	-40	7,671	-0.52%
2023/04/13	1	10.15	41	10.20	10.15	-40	7,538	-0.53%
2023/04/11	8	9.98	54.5	10.00	9.98	-46.5	6,977	-0.67%
2023/04/06	20	9.88	0	0.00	9.86	20	6,907	0.29%
2023/03/31	9	9.86	0	0.00	9.85	9	6,890	0.13%
2023/03/30	10	9.90	0	0.00	9.87	10	6,899	0.14%
2023/03/29	2	9.94	1	9.90	9.91	1	6,878	0.01%
2023/03/28	30	9.94	0	0.00	9.93	30	6,987	0.43%
2023/03/27	2	9.97	0	0.00	9.92	2	7,036	0.03%
2023/03/24	7	9.97	0	0.00	9.97	7	7,059	0.10%
2023/03/20	1.3	10.00	1	10.00	10.00	0.3	7,139	0.00%
2023/03/17	4	9.87	0	0.00	9.88	4	7,217	0.06%
2023/03/16	21	9.82	6	9.74	9.71	15	7,200	0.21%
2023/03/15	9	9.95	0	0.00	9.91	9	7,082	0.13%
2023/03/14	10	9.99	0	0.00	9.98	10	6,966	0.14%
2023/03/13	0	0.00	6	10.10	10.10	-6	6,910	-0.09%
2023/03/10	16	10.14	20	10.15	10.10	-4	6,826	-0.06%
2023/03/09	5	10.30	10	10.30	10.25	-5	7,054	-0.07%
2023/03/06	22.4	10.40	0	0.00	10.35	22.4	7,903	0.28%
2023/03/03	0	0.00	15	10.22	10.20	-15	7,841	-0.19%
2023/03/01	5	10.16	0	0.00	10.10	5	7,802	0.06%
2023/02/24	0	0.00	14	10.25	10.20	-14	7,750	-0.18%
2023/02/23	0.2	10.40	0	0.00	10.40	0.2	7,676	0.00%
2023/02/22	5	10.30	30	10.28	10.30	-25	7,618	-0.33%
2023/02/21	25	10.39	5	10.35	10.35	20	7,590	0.26%
2023/02/20	0	0.00	11	10.40	10.45	-11	7,597	-0.14%
2023/02/16	0	0.00	13	10.16	10.20	-13	7,475	-0.17%
2023/02/15	0	0.00	20	10.20	10.15	-20	7,549	-0.26%
2023/02/14	0	0.00	0.7	10.20	10.20	-0.7	7,551	-0.01%
2023/02/13	3	10.10	0	0.00	10.15	3	7,586	0.04%
2023/02/10	0	0.00	3	10.10	10.10	-3	7,591	-0.04%
2023/02/09	3	10.30	0	0.00	10.25	3	7,552	0.04%
2023/02/06	0.1	10.25	0	0.00	10.25	0.1	7,423	0.00%
2023/02/03	0	0.00	14	10.22	10.25	-14	7,433	-0.19%
2023/02/02	3.1	10.20	1	10.25	10.25	2.1	7,405	0.03%
2023/02/01	5	10.22	0	0.00	10.20	5	7,353	0.07%
2023/01/30	11	10.00	5	10.00	10.05	6	7,209	0.08%
2023/01/13	0.2	9.96	0	0.00	9.92	0.2	7,140	0.00%
2023/01/12	20	10.05	11	9.97	9.96	9	7,156	0.13%
2023/01/09	0	0.00	10	9.99	10.00	-10	7,196	-0.14%
2023/01/06	0	0.00	1	9.94	9.93	-1	7,196	-0.01%
2023/01/04	0	0.00	6	9.96	9.93	-6	7,347	-0.08%
2022/12/30	6	9.89	0	0.00	9.88	6	7,422	0.08%
2022/12/26	12	9.95	0	0.00	10.00	12	7,463	0.16%
2022/12/20	4	9.79	0	0.00	9.73	4	7,659	0.05%
2022/12/16	0	0.00	1	10.00	10.00	-1	7,685	-0.01%
2022/12/15	5	10.10	0	0.00	10.10	5	7,699	0.06%
2022/12/13	3	10.00	0	0.00	10.00	3	7,665	0.04%
2022/12/09	5	10.15	0	0.00	10.10	5	7,653	0.07%
2022/12/08	3	10.00	0	0.00	9.99	3	7,581	0.04%
2022/12/07	3	10.00	0	0.00	10.05	3	7,571	0.04%
2022/12/06	0	0.00	50	10.15	10.10	-50	7,540	-0.66%
2022/12/05	9	10.27	0	0.00	10.25	9	7,512	0.12%
2022/12/02	0	0.00	0.1	10.25	10.25	-0.1	7,473	0.00%
2022/12/01	9	10.39	0	0.00	10.15	9	7,517	0.12%
2022/11/30	52	10.54	75	10.61	10.40	-23	7,233	-0.32%
2022/11/29	0	0.00	11	10.03	10.25	-11	6,565	-0.17%
2022/11/25	0	0.00	12	9.95	9.91	-12	6,493	-0.18%
2022/11/21	2	9.75	0	0.00	9.75	2	7,213	0.03%
2022/11/18	5	9.82	6	9.87	9.78	-1	9,036	-0.01%
2022/11/16	1.2	9.77	0	0.00	9.72	1.2	9,860	0.01%
2022/11/15	0	0.00	1	9.87	9.89	-1	9,816	-0.01%
2022/11/14	0	0.00	4	9.79	9.80	-4	9,802	-0.04%
2022/11/11	20	9.89	0	0.00	9.70	20	9,807	0.20%
2022/11/10	1	9.65	24	9.70	9.75	-23	9,932	-0.23%
2022/11/09	0	0.00	21	9.71	9.72	-21	9,980	-0.21%
2022/11/08	30	9.61	0	0.00	9.64	30	9,939	0.30%
2022/11/04	0	0.00	11	9.54	9.56	-11	10,020	-0.11%
2022/11/03	11	9.50	0	0.00	9.50	11	10,045	0.11%
2022/11/02	0	0.00	15	9.59	9.57	-15	10,089	-0.15%
2022/11/01	1	9.38	52	9.51	9.52	-51	10,087	-0.51%
2022/10/28	3	9.34	0	0.00	9.27	3	10,208	0.03%
2022/10/27	0	0.00	7	9.41	9.45	-7	10,323	-0.07%
2022/10/25	1.1	9.22	0	0.00	9.29	1.1	10,417	0.01%
2022/10/24	0	0.00	16	9.27	9.26	-16	10,475	-0.15%
2022/10/20	3	9.10	0	0.00	9.15	3	10,592	0.03%
2022/10/19	1	9.22	0	0.00	9.19	1	10,611	0.01%
2022/10/17	5	9.03	0	0.00	9.13	5	10,750	0.05%
2022/10/14	8	9.19	1	9.25	9.16	7	10,749	0.07%
2022/10/13	3	9.07	0	0.00	9.03	3	10,789	0.03%
2022/10/12	2	9.20	0	0.00	9.25	2	10,850	0.02%
2022/10/11	9	9.36	0	0.00	9.30	9	10,897	0.08%
2022/10/07	0	0.00	3	9.68	9.63	-3	10,897	-0.03%
2022/10/06	0	0.00	2	9.61	9.58	-2	11,005	-0.02%
2022/10/05	1	9.73	0	0.00	9.68	1	11,108	0.01%
2022/10/04	10	9.60	2.5	9.69	9.71	7.5	11,268	0.07%
2022/10/03	1	9.43	1	9.58	9.54	0	11,292	0.00%
2022/09/30	3	9.28	1.4	9.33	9.51	1.6	11,360	0.01%
2022/09/29	2	9.42	2.2	9.42	9.45	-0.2	11,389	0.00%
2022/09/28	4.1	9.34	8	9.13	9.10	-3.9	11,416	-0.03%
2022/09/27	7	9.38	1	9.43	9.40	6	11,404	0.05%
2022/09/26	10.1	9.51	3	9.48	9.41	7.1	11,482	0.06%
2022/09/23	33.1	9.86	1	9.93	9.85	32.1	11,621	0.28%
2022/09/22	15	9.88	0	0.00	9.87	15	11,850	0.13%
2022/09/21	15	9.98	5	9.98	9.97	10	11,881	0.08%
2022/09/20	0	0.00	15	10.05	10.05	-15	11,886	-0.13%
2022/09/19	6	10.00	2	10.15	10.00	4	12,061	0.03%
2022/09/14	2	10.05	12	10.00	10.05	-10	12,823	-0.08%
2022/09/13	2	10.15	51	10.20	10.15	-49	12,975	-0.38%
2022/09/12	10	10.15	0	0.00	10.15	10	13,295	0.08%
2022/09/08	15	10.10	3	10.05	10.15	12	13,427	0.09%
2022/09/07	12	10.00	0	0.00	9.96	12	13,526	0.09%
2022/09/06	13	10.11	6	10.10	10.00	7	13,541	0.05%
2022/09/05	7	10.10	0	0.00	10.05	7	13,649	0.05%
2022/09/02	28	10.15	0	0.00	10.10	28	13,751	0.20%
2022/09/01	20	10.28	17	10.32	10.25	3	13,689	0.02%
2022/08/31	8.1	10.26	0	0.00	10.25	8.1	13,681	0.06%
2022/08/30	3.1	10.30	0	0.00	10.35	3.1	13,560	0.02%
2022/08/29	5	10.27	5	10.31	10.35	0	13,427	0.00%
2022/08/26	24.2	10.62	23	10.67	10.60	1.2	13,328	0.01%
2022/08/25	82	10.97	45	10.90	10.70	37	13,092	0.28%
2022/08/24	0	0.00	92	11.04	11.10	-92	11,384	-0.81%
2022/08/23	3	10.10	1	10.15	10.10	2	10,588	0.02%
2022/08/22	12	10.14	6	10.20	10.15	6	10,674	0.06%
2022/08/19	0.6	10.25	0	0.00	10.25	0.6	10,711	0.01%
2022/08/18	2	10.30	0	0.00	10.25	2	10,717	0.02%
2022/08/17	11	10.35	14	10.41	10.40	-3	10,713	-0.03%
2022/08/16	15	10.25	16	10.23	10.20	-1	10,592	-0.01%
2022/08/15	10	10.30	15	10.27	10.25	-5	10,608	-0.05%
2022/08/12	10	10.25	5	10.26	10.25	5	10,655	0.05%
2022/08/11	10	10.20	1	10.25	10.25	9	10,742	0.08%
2022/08/10	0	0.00	7	10.15	10.15	-7	10,846	-0.06%
2022/08/05	5	10.05	58.2	10.04	10.05	-53.2	11,089	-0.48%
2022/08/04	39	9.90	0	0.00	9.94	39	11,404	0.34%
2022/08/03	6	10.08	0	0.00	10.00	6	11,447	0.05%
2022/08/02	1	10.20	11	10.15	10.20	-10	11,610	-0.09%
2022/08/01	56	10.30	7	10.15	10.35	49	12,219	0.40%
2022/07/29	0	0.00	20	10.15	10.20	-20	12,320	-0.16%
2022/07/28	10.2	10.10	5	10.05	10.05	5.2	12,333	0.04%
2022/07/27	10.1	10.05	2	10.15	10.00	8.1	12,369	0.07%
2022/07/25	31	10.10	33	10.05	10.20	-2	12,486	-0.02%
2022/07/22	2.1	10.00	0	0.00	10.00	2.1	12,549	0.02%
2022/07/19	5	10.03	4	10.10	10.10	1	13,239	0.01%
2022/07/13	0	0.00	3	9.26	9.31	-3	14,311	-0.02%
2022/07/12	4.2	9.00	0	0.00	9.00	4.2	14,815	0.03%
2022/07/11	0.1	9.22	0	0.00	9.18	0.1	15,118	0.00%
2022/07/08	5	9.37	0	0.00	9.31	5	15,512	0.03%
2022/07/07	9	9.24	9	9.19	9.33	0	16,064	0.00%
2022/07/06	1.1	9.27	2	9.35	9.25	-0.9	16,577	-0.01%
2022/07/05	0	0.00	13	9.38	9.47	-13	18,025	-0.07%
2022/07/04	19.1	9.12	0	0.00	9.13	19.1	21,274	0.09%
2022/07/01	17	9.24	1	9.35	9.08	16	25,119	0.06%
2022/06/30	23.1	9.69	0	0.00	9.60	23.1	33,400	0.07%
2022/06/29	15	9.94	0	0.00	9.95	15	36,234	0.04%
2022/06/28	1	10.05	5	10.00	10.05	-4	36,226	-0.01%
2022/06/27	8	9.99	5	9.96	10.00	3	36,209	0.01%
2022/06/24	5	10.06	18	10.09	10.05	-13	36,091	-0.04%
2022/06/23	21	10.03	8	10.00	10.00	13	35,920	0.04%
2022/06/22	14.6	10.19	13	10.37	10.15	1.6	35,697	0.00%
2022/06/21	16.1	10.43	2	10.50	10.50	14.1	35,509	0.04%
2022/06/20	12	10.65	1	10.40	10.45	11	35,459	0.03%
2022/06/17	0	0.00	4	11.00	10.90	-4	35,335	-0.01%
2022/06/16	2	11.25	2	11.20	11.05	0	35,304	0.00%
2022/06/15	4	11.15	4	11.05	11.10	0	35,321	0.00%
2022/06/14	0	0.00	2	11.00	11.05	-2	35,358	-0.01%
2022/06/13	0	0.00	17	11.05	11.05	-17	35,334	-0.05%
2022/06/10	0	0.00	6	11.24	11.25	-6	35,315	-0.02%
2022/06/09	0	0.00	4	11.25	11.25	-4	35,301	-0.01%
2022/06/08	2	11.20	6	11.25	11.20	-4	35,269	-0.01%
2022/06/07	20	11.20	0	0.00	11.20	20	35,321	0.06%
2022/06/06	0	0.00	14	11.13	11.20	-14	35,401	-0.04%
2022/06/02	30	11.15	0	0.00	11.10	30	35,673	0.08%
2022/06/01	16	11.19	0	0.00	11.10	16	35,863	0.04%
2022/05/31	1	11.10	0	0.00	11.15	1	35,963	0.00%
2022/05/27	2	11.00	2.2	11.05	11.05	-0.2	36,718	0.00%
2022/05/26	8	11.05	0	0.00	10.95	8	36,846	0.02%
2022/05/25	0	0.00	7	11.00	11.00	-7	36,951	-0.02%
2022/05/24	6	11.07	0	0.00	10.95	6	37,303	0.02%
2022/05/20	0	0.00	2	11.00	10.95	-2	37,505	-0.01%
2022/05/19	1	10.80	1	10.90	10.95	0	37,508	0.00%
2022/05/18	6	11.08	12	11.05	11.10	-6	37,481	-0.02%
2022/05/17	0	0.00	1	10.85	10.85	-1	37,413	0.00%
2022/05/16	5.6	10.67	5.1	10.74	10.70	0.5	37,443	0.00%
2022/05/13	5	10.67	0	0.00	10.70	5	37,524	0.01%
2022/05/12	6	10.73	5	10.70	10.55	1	37,684	0.00%
2022/05/11	13	11.03	40	11.03	11.00	-27	37,397	-0.07%
2022/05/10	3	11.00	0	0.00	11.00	3	37,321	0.01%
2022/05/09	11	11.14	5	11.09	11.05	6	37,168	0.02%
2022/05/06	3.1	11.64	0	0.00	11.65	3.1	36,654	0.01%
2022/05/05	5	11.86	3	11.83	11.80	2	36,740	0.01%
2022/05/04	1	11.75	5	11.75	11.75	-4	36,829	-0.01%
2022/05/03	16	11.71	0	0.00	11.75	16	37,122	0.04%
2022/04/29	1	11.80	0	0.00	11.80	1	37,366	0.00%
2022/04/28	25	11.88	11	11.85	11.80	14	37,477	0.04%
2022/04/27	3	11.67	2	11.65	11.65	1	37,496	0.00%
2022/04/26	6.1	11.94	5	11.96	11.90	1.1	37,380	0.00%
2022/04/25	18	11.92	1	11.95	11.95	17	37,312	0.05%
2022/04/22	5.2	12.20	5	12.25	12.20	0.2	37,140	0.00%
2022/04/21	20	12.48	55	12.53	12.40	-35	37,095	-0.09%
2022/04/20	10	12.10	4	12.05	12.10	6	36,661	0.02%
2022/04/19	1.2	12.10	22	12.12	12.05	-20.8	36,700	-0.06%
2022/04/18	52	12.01	36	12.00	11.95	16	36,663	0.04%
2022/04/15	26	12.21	4	12.23	12.20	22	36,204	0.06%
2022/04/14	9	12.49	0	0.00	12.35	9	36,434	0.02%
2022/04/13	13	12.50	33	12.70	12.65	-20	36,072	-0.06%
2022/04/12	12	12.46	6.1	12.51	12.40	5.9	35,556	0.02%
2022/04/11	26	12.73	31	12.69	12.60	-5	35,165	-0.01%
2022/04/08	141.1	13.14	237.2	13.07	13.05	-96.1	33,990	-0.28%	大買/大賣/
2022/04/07	193	13.54	224.2	13.62	13.05	-31.2	31,736	-0.10%	大買/大賣/
2022/04/06	457.4	13.83	277	13.87	13.95	180.4	28,152	0.64%	大買/大賣/鉅額交易
2022/04/01	65	12.86	97.5	12.85	13.35	-32.5	19,894	-0.16%
2022/03/31	0	0.00	13	12.15	12.15	-13	16,983	-0.08%
2022/03/29	0	0.00	4	12.10	12.10	-4	17,363	-0.02%
2022/03/28	1	12.00	0	0.00	12.15	1	17,381	0.01%
2022/03/25	29	12.12	10.4	12.15	12.10	18.6	17,342	0.11%
2022/03/24	6	12.16	4	12.20	12.20	2	17,335	0.01%
2022/03/23	0	0.00	5	12.30	12.25	-5	17,355	-0.03%
2022/03/22	1	12.30	12	12.26	12.25	-11	17,671	-0.06%
2022/03/21	0	0.00	2	12.20	12.15	-2	17,629	-0.01%
2022/03/18	1	12.00	9	12.05	12.00	-8	17,744	-0.05%
2022/03/17	13	11.99	0	0.00	12.00	13	17,850	0.07%
2022/03/15	4	12.00	5	11.86	11.85	-1	18,275	-0.01%
2022/03/14	3	12.00	11	12.00	12.00	-8	18,292	-0.04%
2022/03/10	3	12.00	0	0.00	12.00	3	18,545	0.02%
2022/03/09	5	11.85	4	11.90	11.90	1	18,671	0.01%
2022/03/08	17	11.91	27	11.90	11.75	-10	18,824	-0.05%
2022/03/07	21	12.00	1	12.00	12.00	20	18,749	0.11%
2022/03/04	16	12.25	3	12.35	12.25	13	18,841	0.07%
2022/03/03	33	12.50	0	0.00	12.50	33	19,070	0.17%
2022/03/02	26	12.39	16	12.43	12.45	10	19,204	0.05%
2022/03/01	4	12.19	11	12.20	12.15	-7	19,341	-0.04%
2022/02/25	5	12.01	4	11.95	11.95	1	20,449	0.00%
2022/02/24	36	12.09	32	11.98	11.95	4	20,743	0.02%
2022/02/23	8	12.19	0.2	12.20	12.20	7.8	20,664	0.04%
2022/02/22	16	12.20	0	0.00	12.15	16	21,260	0.08%
2022/02/21	10	12.35	0	0.00	12.35	10	21,768	0.05%
2022/02/17	6	12.30	0	0.00	12.30	6	22,223	0.03%
2022/02/16	0	0.00	5	12.30	12.30	-5	22,519	-0.02%
2022/02/15	7	12.38	0	0.00	12.25	7	22,942	0.03%
2022/02/14	6	12.41	17	12.38	12.35	-11.1	23,948	-0.05%
2022/02/11	3	12.50	1	12.55	12.60	2	26,198	0.01%
2022/02/10	8	12.60	0	0.00	12.60	8	26,388	0.03%
2022/02/09	12	12.59	0	0.00	12.65	12	26,785	0.04%
2022/02/08	10	12.60	0	0.00	12.60	10	26,801	0.04%
2022/02/07	0	0.00	19	12.36	12.55	-19	27,010	-0.07%
2022/01/26	4	12.05	4	12.20	12.10	0	27,054	0.00%
2022/01/25	11	12.23	0	0.00	12.05	11	27,135	0.04%
2022/01/24	4	12.45	4	12.40	12.35	0	26,958	0.00%
2022/01/21	4	12.70	19	12.59	12.55	-15	26,754	-0.06%
2022/01/20	0	0.00	3	12.92	12.90	-3	26,665	-0.01%
2022/01/19	4	12.75	0	0.00	12.80	4	26,597	0.02%
2022/01/18	2	12.90	6	13.00	12.85	-4	26,460	-0.02%
2022/01/17	0	0.00	0.2	12.90	12.95	-0.2	26,407	0.00%
2022/01/14	25	12.90	15	12.80	12.80	10	26,488	0.04%
2022/01/13	18	13.01	37	12.94	12.95	-19	26,401	-0.07%
2022/01/12	3	12.65	17	12.78	12.85	-14	26,115	-0.05%
2022/01/11	4	12.65	10	12.65	12.65	-6	26,206	-0.02%
2022/01/10	3	12.75	8	12.69	12.75	-5	26,883	-0.02%
2022/01/07	4	13.03	6.4	12.91	12.75	-2.4	26,887	-0.01%
2022/01/06	0.2	12.75	2	12.70	12.75	-1.8	26,450	-0.01%
2022/01/05	0	0.00	12	12.80	12.75	-12	26,672	-0.04%
2022/01/04	6	12.79	27	12.78	12.80	-21	26,803	-0.08%
2022/01/03	9	12.97	20	13.05	12.95	-11	26,778	-0.04%
2021/12/30	45	13.17	23	13.15	13.15	22	26,561	0.08%
2021/12/29	0	0.00	17	12.83	12.85	-17	25,668	-0.07%
2021/12/28	1	12.65	25	12.67	12.70	-24	25,699	-0.09%
2021/12/27	0	0.00	29.3	12.47	12.50	-29.3	25,819	-0.11%
2021/12/24	40	12.48	10	12.51	12.45	30	26,246	0.11%
2021/12/23	2	12.55	1	12.55	12.55	1	26,443	0.00%
2021/12/22	50	12.55	3	12.50	12.50	47	27,376	0.17%
2021/12/21	2	12.50	27.4	12.50	12.50	-25.4	28,001	-0.09%
2021/12/20	6	12.48	1	12.50	12.45	5	29,617	0.02%
2021/12/17	0.1	12.50	0	0.00	12.45	0.1	29,775	0.00%
2021/12/16	7	12.60	8	12.60	12.65	-1	29,850	0.00%
2021/12/15	16	12.30	2.2	12.33	12.30	13.8	29,706	0.05%
2021/12/14	0	0.00	11	12.30	12.25	-11	30,065	-0.04%
2021/12/13	21	12.41	0	0.00	12.40	21	30,375	0.07%
2021/12/10	24	12.50	1	12.55	12.45	23	30,353	0.08%
2021/12/09	23	12.68	57	12.66	12.70	-34	30,048	-0.11%
2021/12/07	3	12.60	1	12.70	12.65	2	30,320	0.01%
2021/12/06	0	0.00	22	12.70	12.65	-22	30,192	-0.07%
2021/12/03	5.1	12.68	0	0.00	12.70	5.1	30,222	0.02%
2021/12/02	12	12.56	10	12.60	12.55	2	30,255	0.01%
2021/12/01	14	12.64	0	0.00	12.75	14	30,440	0.05%
2021/11/30	1	12.75	1	12.90	12.70	0	30,396	0.00%
2021/11/29	15	12.78	33	12.77	12.85	-18	30,331	-0.06%
2021/11/26	23	13.19	31	13.19	13.10	-8	30,064	-0.03%
2021/11/25	1.1	13.45	12	13.41	13.40	-10.9	29,549	-0.04%
2021/11/24	28	13.59	24	13.58	13.65	4	29,231	0.01%
2021/11/23	2	13.30	4.4	13.31	13.35	-2.4	28,286	-0.01%
2021/11/22	24	13.35	30.1	13.30	13.30	-6.1	27,989	-0.02%
2021/11/19	47.4	13.27	57	13.28	13.25	-9.6	27,874	-0.03%
2021/11/18	21	13.02	13	13.06	13.15	8	27,568	0.03%
2021/11/17	2	13.05	15	13.07	13.10	-13	27,110	-0.05%
2021/11/16	0	0.00	1	13.15	13.05	-1	27,495	0.00%
2021/11/15	0	0.00	17.4	13.05	13.05	-17.4	27,843	-0.06%
2021/11/12	41.4	13.15	34	13.07	13.10	7.4	28,174	0.03%
2021/11/11	35	13.35	84	13.34	13.25	-49	28,204	-0.17%
2021/11/10	88	13.22	64	13.29	13.10	24	27,698	0.09%
2021/11/09	1.1	12.61	30	12.65	12.65	-29	25,509	-0.11%
2021/11/08	46	12.65	26	12.68	12.65	20	25,404	0.08%
2021/11/05	14	12.42	28	12.37	12.50	-14	25,329	-0.06%
2021/11/04	1	12.45	22	12.56	12.40	-21	25,625	-0.08%
2021/11/03	0.9	12.40	13	12.33	12.40	-12.1	26,052	-0.05%
2021/11/02	3	12.30	5	12.28	12.15	-2	26,103	-0.01%
2021/11/01	3	12.15	10	12.24	12.25	-7	26,225	-0.03%
2021/10/29	6	12.10	26	12.10	12.10	-20	26,370	-0.08%
2021/10/28	2	12.13	30	12.13	12.20	-28	26,456	-0.11%
2021/10/27	24	12.12	0	0.00	12.15	24	26,651	0.09%
2021/10/26	11	12.20	1	12.25	12.15	10	26,817	0.04%
2021/10/25	0	0.00	3	12.25	12.20	-3	26,961	-0.01%
2021/10/22	8	12.14	3	12.12	12.15	5	27,297	0.02%
2021/10/21	0	0.00	10	12.40	12.35	-10	27,363	-0.04%
2021/10/20	9	12.37	16	12.39	12.35	-7	27,639	-0.03%
2021/10/19	19	12.51	4	12.65	12.55	15	28,044	0.05%
2021/10/18	0	0.00	19	12.39	12.60	-19	28,083	-0.07%
2021/10/15	4	12.03	1	12.10	12.05	3	28,389	0.01%
2021/10/14	4	12.00	0	0.00	11.95	4	28,772	0.01%
2021/10/13	14	12.03	47	12.02	12.05	-33	28,850	-0.11%
2021/10/12	2	12.15	12	12.30	12.10	-10	29,111	-0.03%
2021/10/08	15	12.48	104	12.35	12.25	-89	29,500	-0.30%	大賣/
2021/10/06	5	12.29	0	0.00	12.20	5	31,386	0.02%
2021/10/05	15	12.15	14	12.13	12.45	1	31,761	0.00%
2021/10/04	12	12.24	5	12.17	12.15	7	31,832	0.02%
2021/10/01	21	12.53	4	12.35	12.35	17	32,110	0.05%
2021/09/30	15	12.84	11	12.88	12.90	4	32,939	0.01%
2021/09/29	116	13.06	50	13.25	13.00	66	33,708	0.20%	大買/
2021/09/28	38	13.25	8	13.23	13.30	30	34,558	0.09%
2021/09/27	48	13.26	20	13.22	13.20	28	45,563	0.06%
2021/09/24	12	12.64	2	12.60	12.55	10	52,443	0.02%
2021/09/23	3	12.35	4	12.40	12.45	-1	54,001	0.00%
2021/09/22	32	12.20	1	12.25	12.30	31	55,051	0.06%
2021/09/17	7	12.72	13	12.69	12.60	-6	55,419	-0.01%
2021/09/16	3	12.87	16	12.87	12.95	-13	55,422	-0.02%
2021/09/15	2	12.55	1	12.75	12.65	1	55,474	0.00%
2021/09/14	4	12.65	42	12.61	12.60	-38	56,504	-0.07%
2021/09/13	7	12.70	4	12.78	12.75	3	57,625	0.01%
2021/09/10	3	12.45	8	12.50	12.50	-5	58,214	-0.01%
2021/09/09	9	12.15	17	12.19	12.25	-8	58,662	-0.01%
2021/09/08	1.3	12.15	13	12.17	12.10	-11.8	59,011	-0.02%
2021/09/07	2	12.35	191	12.30	12.35	-189	60,105	-0.31%	大賣/鉅額交易
2021/09/06	9	12.18	12	12.15	12.10	-3	60,313	0.00%
2021/09/03	0	0.00	3	12.50	12.50	-3	60,414	0.00%
2021/09/02	4	12.55	0	0.00	12.45	4	61,094	0.01%
2021/09/01	0	0.00	5	12.80	12.80	-5	61,915	-0.01%
2021/08/31	150	12.85	8	12.88	12.90	142	62,423	0.23%	大買/鉅額交易
2021/08/30	30	12.90	3.9	12.86	12.95	26.1	63,435	0.04%
2021/08/27	3	12.60	2	12.80	12.75	1	64,408	0.00%
2021/08/26	12	12.60	12	12.77	12.60	0	66,667	0.00%
2021/08/25	10	12.50	10	12.69	12.65	0	70,072	0.00%
2021/08/24	20	12.49	14	12.69	12.60	6	71,890	0.01%
2021/08/23	0	0.00	66	12.35	12.45	-66	72,965	-0.09%
2021/08/20	65	12.23	21	12.30	12.10	44	73,470	0.06%
2021/08/19	38	12.56	12	12.48	12.45	26	73,477	0.04%
2021/08/18	15	12.53	53	12.67	13.10	-38	73,562	-0.05%
2021/08/17	11	12.84	0	0.00	12.70	11	75,205	0.01%
2021/08/16	0	0.00	25	13.21	13.05	-25	76,159	-0.03%
2021/08/13	1	13.50	33	13.42	13.35	-32	76,656	-0.04%
2021/08/12	0	0.00	7	13.37	13.40	-7	77,436	-0.01%
2021/08/11	0	0.00	240	13.54	13.30	-240	78,818	-0.30%	大賣/鉅額交易
2021/08/10	293	13.42	5	13.48	13.40	288	81,004	0.36%	大買/鉅額交易
2021/08/09	56	13.58	363.1	13.68	13.65	-307.1	82,384	-0.37%	大賣/鉅額交易
2021/08/06	0	0.00	56	13.47	13.35	-56	83,982	-0.07%
2021/08/05	2	13.30	3	13.40	13.30	-1	86,269	0.00%
2021/08/04	13	13.41	6	13.37	13.50	7	90,551	0.01%
2021/08/03	0	0.00	10.1	13.33	13.35	-10.1	93,451	-0.01%
2021/08/02	9	13.31	13	13.28	13.45	-4	95,605	0.00%
2021/07/30	1	13.20	4	13.15	13.15	-3	99,502	0.00%
2021/07/29	138	13.00	33	13.13	13.10	105	101,748	0.10%	大買/鉅額交易
2021/07/28	1	12.70	107	12.96	12.95	-106	104,518	-0.10%	大賣/鉅額交易
2021/07/27	26	13.07	57	13.07	13.00	-31	111,601	-0.03%
2021/07/26	12	13.43	56	13.23	13.15	-44	116,955	-0.04%
2021/07/23	0	0.00	76	13.33	13.35	-76	120,870	-0.06%
2021/07/22	3	12.95	3	13.00	12.90	0	125,034	0.00%
2021/07/21	131	13.08	59	12.93	12.85	72	127,074	0.06%	大買/
2021/07/20	12	13.32	30	13.27	13.30	-18	127,665	-0.01%
2021/07/19	36	13.44	9	13.56	13.60	27	129,987	0.02%
2021/07/16	19.1	13.62	0	0.00	13.55	19.1	136,561	0.01%
2021/07/15	20	13.51	28	13.64	13.70	-8	139,434	-0.01%
2021/07/14	38	13.11	38	13.24	13.15	0	143,339	0.00%
2021/07/13	137	13.65	9	13.44	13.40	128	148,691	0.09%	大買/鉅額交易
2021/07/12	17	13.88	29	13.94	13.80	-12	151,230	-0.01%
2021/07/09	11	13.80	15	13.88	13.85	-4	156,481	0.00%
2021/07/08	29	13.98	45	13.96	13.95	-16	158,400	-0.01%
2021/07/07	109	13.99	29	13.86	13.85	80	161,341	0.05%	大買/
2021/07/06	31.1	14.24	25.1	14.37	14.25	6.1	164,026	0.00%
2021/07/05	111	14.45	31	14.44	14.35	80	166,066	0.05%	大買/
2021/07/02	662.1	15.32	431.5	15.24	14.55	230.6	165,140	0.14%	大買/大賣/鉅額交易
2021/07/01	400	14.49	546.2	14.77	15.30	-146.2	155,173	-0.09%	大買/大賣/鉅額交易
2021/06/30	90	13.91	67.2	13.87	13.95	22.8	147,233	0.02%
2021/06/29	66	13.67	52	13.71	13.50	14	145,717	0.01%
2021/06/28	15	13.50	19	13.49	13.65	-4	145,011	0.00%
2021/06/25	57.3	13.59	150	13.56	13.55	-92.7	144,718	-0.06%	大賣/
2021/06/24	5	13.51	49	13.55	13.55	-44	145,116	-0.03%
2021/06/23	154	13.44	8	13.44	13.40	146	144,797	0.10%	大買/鉅額交易
2021/06/22	46	13.42	33	13.40	13.60	13	143,779	0.01%
2021/06/21	22	12.69	6	12.78	12.80	16	142,781	0.01%
2021/06/18	21	13.22	221	13.25	13.15	-200	142,138	-0.14%	大賣/鉅額交易
2021/06/17	10	13.40	3	13.40	13.45	7	141,885	0.00%
2021/06/16	22	13.66	13	13.48	13.55	9	141,898	0.01%
2021/06/15	11	13.34	50	13.38	13.30	-39	140,889	-0.03%
2021/06/11	8.5	13.46	17	13.60	13.45	-8.5	140,783	-0.01%
2021/06/10	5	13.16	13	13.38	13.45	-8	140,737	-0.01%
2021/06/09	54	13.49	32	13.45	13.40	22	140,472	0.02%
2021/06/08	17	13.92	24	13.87	13.80	-7	139,976	-0.01%
2021/06/07	61	14.00	61	14.02	14.05	0	139,939	0.00%
2021/06/04	65	14.04	31	14.09	13.95	34	139,444	0.02%
2021/06/03	41	14.46	95	14.62	14.35	-54	139,140	-0.04%
2021/06/02	562	14.09	405	14.07	14.25	157	138,396	0.11%	大買/大賣/鉅額交易
2021/06/01	138	13.47	159	13.49	13.50	-21	135,903	-0.02%	大買/大賣/
2021/05/31	61	13.26	130	13.15	13.05	-69	136,560	-0.05%	大賣/
2021/05/28	56	12.85	62	12.90	12.90	-6	135,947	0.00%
2021/05/27	21	12.63	10	12.70	12.60	11	136,190	0.01%
2021/05/26	43	12.71	75	13.03	12.70	-32	136,400	-0.02%
2021/05/25	583	13.05	542	13.09	12.85	41	136,150	0.03%	大買/大賣/
2021/05/24	104	12.51	82	12.49	12.40	22	134,742	0.02%	大買/
2021/05/21	50	12.20	21.2	12.22	12.20	28.8	134,667	0.02%
2021/05/20	56	12.11	3	12.25	12.00	53	134,241	0.04%
2021/05/19	71	12.26	56	12.39	12.35	15	133,823	0.01%
2021/05/18	87	12.03	60	12.10	12.35	27	133,720	0.02%
2021/05/17	72	11.66	1,838	11.57	11.35	-1,766	132,863	-1.33%	大賣/鉅額交易
2021/05/14	154	12.80	92.6	12.48	12.60	61.5	131,245	0.05%	大買/
2021/05/13	236	12.55	263	12.38	12.45	-27	128,998	-0.02%	大買/大賣/
2021/05/12	120.1	13.22	78	13.50	13.00	42.1	126,478	0.03%	大買/
2021/05/11	146	14.63	112	14.78	14.20	34	122,107	0.03%	大買/大賣/
2021/05/10	201	14.95	122.4	14.97	15.05	78.6	119,270	0.07%	大買/大賣/
2021/05/07	433.1	14.20	149.2	14.27	14.35	283.9	117,221	0.24%	大買/大賣/鉅額交易
2021/05/06	654	15.05	41.2	15.26	14.95	612.8	113,225	0.54%	大買/鉅額交易
2021/05/05	1,467	15.25	278	15.33	15.10	1,189	110,948	1.07%	大買/大賣/鉅額交易
2021/05/04	374.1	16.05	3,474	15.03	14.95	-3,099.9	108,350	-2.86%	大買/大賣/鉅額交易
2021/05/03	2,332	16.40	309	16.66	16.50	2,023	101,146	2.00%	大買/大賣/鉅額交易
2021/04/29	285	16.15	275.3	16.25	15.90	9.8	96,052	0.01%	大買/大賣/
2021/04/28	1,373.5	16.12	1,481	15.76	16.10	-107.5	92,313	-0.12%	大買/大賣/鉅額交易
2021/04/27	1,078	15.37	175.4	15.23	15.10	902.6	88,679	1.02%	大買/大賣/鉅額交易
2021/04/26	77.2	14.71	129	14.72	14.70	-51.8	86,487	-0.06%	大賣/
2021/04/23	224.6	14.72	169.1	14.91	14.65	55.4	85,418	0.06%	大買/大賣/
2021/04/22	396.7	15.40	329.3	15.45	15.00	67.4	83,371	0.08%	大買/大賣/
2021/04/21	179.1	14.58	151.9	14.68	14.95	27.2	76,875	0.04%	大買/大賣/
2021/04/20	290	14.60	117.2	14.66	14.60	172.8	74,247	0.23%	大買/大賣/鉅額交易
2021/04/19	640	14.19	629.5	14.14	14.65	10.5	70,976	0.01%	大買/大賣/
2021/04/16	335	13.34	114	13.33	13.35	221	65,331	0.34%	大買/大賣/鉅額交易
2021/04/15	330	13.09	210.5	13.11	13.20	119.5	62,487	0.19%	大買/大賣/鉅額交易
2021/04/14	40	12.19	143.3	12.15	12.25	-103.3	57,771	-0.18%	大賣/鉅額交易
2021/04/13	143.2	12.73	99.8	12.58	12.20	43.4	57,616	0.08%	大買/
2021/04/12	131	12.26	163	12.30	12.50	-32	56,101	-0.06%	大買/大賣/
2021/04/09	77	11.79	87.1	11.89	11.70	-10.1	52,783	-0.02%
2021/04/08	51	11.37	85	11.36	11.35	-34	50,909	-0.07%
2021/04/07	16	11.29	124	11.20	11.30	-108	51,693	-0.21%	大賣/鉅額交易
2021/04/06	22	11.04	29	10.99	10.95	-7	53,314	-0.01%
2021/03/31	15	10.87	2	10.85	10.95	13	58,530	0.02%
2021/03/30	30	10.95	3	10.95	11.00	27	63,731	0.04%
2021/03/29	37	11.05	70.2	11.02	11.05	-33.2	68,689	-0.05%
2021/03/26	22.1	10.80	5	10.80	10.75	17.1	72,176	0.02%
2021/03/25	6.2	10.75	15	10.72	10.65	-8.8	72,990	-0.01%
2021/03/24	1	10.65	40	10.70	10.65	-39	72,958	-0.05%
2021/03/23	65	10.84	3	10.80	10.75	62	72,837	0.09%
2021/03/22	4	10.83	10	10.90	10.95	-6	72,731	-0.01%
2021/03/19	12	10.69	6	10.65	10.65	6	73,025	0.01%
2021/03/18	2	10.93	10	10.90	10.85	-8	73,658	-0.01%
2021/03/17	2	10.93	10	10.94	10.90	-8	73,765	-0.01%
2021/03/16	28	11.01	14	10.97	10.90	14	73,891	0.02%
2021/03/15	34	11.23	51	11.20	11.10	-17	73,590	-0.02%
2021/03/12	10.5	11.12	5	11.00	11.05	5.5	73,243	0.01%
2021/03/11	15	11.12	21	11.07	11.05	-6	72,994	-0.01%
2021/03/10	5.5	11.11	15	11.15	11.05	-9.5	72,725	-0.01%
2021/03/09	51	11.28	26	11.21	11.20	25	72,940	0.03%
2021/03/08	64	11.27	168	11.40	11.20	-104	73,169	-0.14%	大賣/鉅額交易
2021/03/05	59	11.07	32	10.90	10.90	27	71,716	0.04%
2021/03/04	126	11.39	125	11.28	11.15	1	71,409	0.00%	大買/大賣/
2021/03/03	1	11.00	34	10.97	10.95	-33	68,940	-0.05%
2021/03/02	5	10.85	32	10.75	10.65	-27	68,358	-0.04%
2021/02/26	21	10.63	21	10.68	10.75	0	67,821	0.00%
2021/02/25	1	10.85	11	10.85	10.90	-10	67,304	-0.01%
2021/02/24	3	11.00	13.1	10.77	10.70	-10.1	66,912	-0.02%
2021/02/23	10	11.03	197	10.96	10.95	-187	66,149	-0.28%	大賣/鉅額交易
2021/02/22	17	10.60	10	10.64	10.60	7	64,849	0.01%
2021/02/19	19	10.44	87	10.36	10.40	-68	64,323	-0.11%
2021/02/18	112	10.49	66	10.35	10.30	46	63,998	0.07%	大買/
2021/02/17	129	10.10	38	10.33	10.40	91	63,123	0.14%	大買/
2021/02/05	6	9.41	22	9.44	9.49	-16	61,731	-0.03%
2021/02/04	9	9.47	0	0.00	9.42	9	62,055	0.01%
2021/02/03	13	9.48	2	9.50	9.47	11	63,272	0.02%
2021/02/02	13	9.48	0	0.00	9.50	13	63,720	0.02%
2021/02/01	0	0.00	5	9.45	9.35	-5	63,576	-0.01%
2021/01/29	24	9.38	0	0.00	9.26	24	63,254	0.04%
2021/01/28	5	9.47	7	9.45	9.41	-2	63,039	0.00%
2021/01/27	7	9.58	4	9.59	9.59	3	63,097	0.00%
2021/01/26	7	9.67	0	0.00	9.67	7	63,084	0.01%
2021/01/25	4	9.59	0	0.00	9.76	4	62,719	0.01%
2021/01/22	19	9.49	8	9.52	9.55	11	62,515	0.02%
2021/01/21	11.3	9.67	12	9.63	9.60	-0.8	62,163	0.00%
2021/01/20	53.2	9.81	33	9.82	9.68	20.2	61,851	0.03%
2021/01/19	10	10.10	0	0.00	10.10	10	61,246	0.02%
2021/01/18	31	9.98	28	10.00	10.15	3	61,567	0.00%
2021/01/15	3	10.25	117	10.11	10.10	-114	61,044	-0.19%	大賣/鉅額交易
2021/01/14	19	10.45	4.2	10.44	10.50	14.8	60,263	0.02%
2021/01/13	16	10.67	51	10.70	10.60	-35	59,892	-0.06%
2021/01/12	57	10.46	68	10.36	10.35	-11	59,115	-0.02%
2021/01/11	7	10.88	36	11.00	10.85	-29	57,969	-0.05%
2021/01/08	46	10.95	87	10.90	10.90	-41	57,432	-0.07%
2021/01/07	53	11.33	9	11.34	11.30	44	56,509	0.08%
2021/01/06	106	11.06	31	11.35	11.05	75	55,457	0.14%	大買/
2021/01/05	31	11.78	50.1	11.95	11.60	-19.1	53,284	-0.04%
2021/01/04	97	11.56	173	11.55	11.55	-76	51,270	-0.15%	大賣/
2020/12/31	58	11.70	119	11.65	11.65	-61	50,586	-0.12%	大賣/
2020/12/30	167	11.53	101	11.55	11.45	66	49,068	0.13%	大買/大賣/
2020/12/29	234	11.78	112.2	11.74	11.65	121.9	47,400	0.26%	大買/大賣/鉅額交易
2020/12/28	160	11.47	134	11.55	11.50	26	44,089	0.06%	大買/大賣/
2020/12/25	202	11.58	214	11.59	11.55	-12	42,388	-0.03%	大買/大賣/
2020/12/24	367	11.09	270	11.11	11.40	97	38,064	0.25%	大買/大賣/
2020/12/23	389	10.55	180.3	10.53	10.60	208.7	32,437	0.64%	大買/大賣/鉅額交易
2020/12/22	95	10.17	597.1	9.99	10.15	-502.1	27,333	-1.84%	大賣/鉅額交易
2020/12/21	59	9.68	48	9.44	9.69	11	23,231	0.05%
2020/12/18	6	9.34	10	9.34	9.33	-4	22,392	-0.02%
2020/12/16	0	0.00	20	9.44	9.43	-20	22,667	-0.09%
2020/12/15	3	9.44	28	9.47	9.39	-25	23,854	-0.10%
2020/12/14	15	9.67	44	9.53	9.61	-29	23,586	-0.12%
2020/12/11	3	9.23	32	9.19	9.20	-29	22,660	-0.13%
2020/12/10	2	9.28	111	9.28	9.21	-109	22,428	-0.49%	大賣/鉅額交易
2020/12/09	29	9.13	31	9.16	9.14	-2	22,213	-0.01%
2020/12/08	1	9.12	5	9.11	9.11	-4	22,827	-0.02%
2020/12/07	28	9.22	53	9.20	9.19	-25	23,095	-0.11%
2020/12/04	118	9.24	17.2	9.24	9.24	100.9	23,058	0.44%	大買/
2020/12/03	331	9.42	422	9.51	9.29	-91	23,212	-0.39%	大買/大賣/
2020/12/02	66	9.39	27	9.37	9.39	39	23,654	0.16%
2020/12/01	5	9.10	35	9.17	9.15	-30	22,890	-0.13%
2020/11/30	21	9.17	117	9.18	9.10	-96	22,989	-0.42%	大賣/
2020/11/27	8	8.99	53	9.00	9.02	-45	22,365	-0.20%
2020/11/26	2	9.05	0	0.00	8.98	2	22,362	0.01%
2020/11/25	115	8.96	6.1	8.96	8.97	109	22,468	0.48%	大買/鉅額交易
2020/11/24	14	8.86	1	8.83	8.78	13	22,359	0.06%
2020/11/23	9	8.75	12.2	8.76	8.78	-3.2	22,247	-0.01%
2020/11/20	27	8.68	0	0.00	8.67	27	22,177	0.12%
2020/11/19	0	0.00	2	8.76	8.76	-2	22,110	-0.01%
2020/11/18	0.5	8.74	0	0.00	8.71	0.5	22,159	0.00%
2020/11/17	10	8.69	0	0.00	8.70	10	22,174	0.05%
2020/11/16	16	8.74	43	8.80	8.76	-27	22,955	-0.12%
2020/11/13	21	8.98	10	8.98	8.95	11	23,032	0.05%
2020/11/12	5	9.03	49	9.02	8.96	-44	23,549	-0.19%
2020/11/11	71	9.16	55	9.18	9.18	16	25,285	0.06%
2020/11/10	20	8.97	6	8.90	8.95	14	24,194	0.06%
2020/11/09	2	8.80	118	8.78	8.80	-116	23,805	-0.49%	大賣/鉅額交易
2020/11/06	3	8.75	0	0.00	8.74	3	23,979	0.01%
2020/11/05	0	0.00	14	8.74	8.74	-14	25,227	-0.06%
2020/11/04	0	0.00	1	8.81	8.77	-1	25,719	0.00%
2020/11/03	3	8.75	37	8.73	8.73	-34	25,745	-0.13%
2020/11/02	20	8.61	0	0.00	8.60	20	25,815	0.08%
2020/10/29	2	8.50	0	0.00	8.68	2	26,004	0.01%
2020/10/28	7	8.75	0	0.00	8.60	7	26,474	0.03%
2020/10/27	3	8.76	12	8.74	8.72	-9	26,282	-0.03%
2020/10/26	10	8.65	9	8.67	8.68	1	25,823	0.00%
2020/10/23	2	8.38	0.1	8.44	8.44	1.9	25,374	0.01%
2020/10/22	0	0.00	2	8.30	8.35	-2	25,510	-0.01%
2020/10/21	0	0.00	1	8.33	8.33	-1	25,621	0.00%
2020/10/16	1	8.32	0	0.00	8.33	1	25,636	0.00%
2020/10/14	5.5	8.36	2	8.38	8.41	3.5	25,559	0.01%
2020/10/12	0	0.00	16	8.37	8.34	-16	25,564	-0.06%
2020/10/07	0	0.00	0.2	8.52	8.52	-0.2	25,439	0.00%
2020/10/06	0	0.00	2	8.50	8.51	-2	25,470	-0.01%
2020/10/05	3	8.37	0	0.00	8.38	3	25,565	0.01%
2020/09/25	13	8.38	7	8.36	8.30	6	25,934	0.02%
2020/09/24	19	8.41	17	8.43	8.39	2	25,815	0.01%
2020/09/23	12	8.62	0	0.00	8.57	12	25,511	0.05%
2020/09/22	6	8.71	3	8.76	8.70	3	25,303	0.01%
2020/09/21	5	8.95	0	0.00	8.88	5	25,042	0.02%
2020/09/18	114	9.23	11	9.16	8.97	103	24,813	0.42%	大買/鉅額交易
2020/09/17	7	8.95	12	9.02	8.91	-5	23,636	-0.02%
2020/09/16	0	0.00	0.2	8.77	8.76	-0.2	23,298	0.00%
2020/09/15	0	0.00	28	8.85	8.85	-28	23,302	-0.12%
2020/09/11	14	9.00	8	8.99	8.84	6	23,051	0.03%
2020/09/10	166	8.99	10	8.98	8.98	156	22,310	0.70%	大買/鉅額交易
2020/09/09	159	8.87	299	8.78	8.87	-140	21,881	-0.64%	大買/大賣/鉅額交易
2020/09/08	8	8.92	0	0.00	8.79	8	21,684	0.04%
2020/09/07	25	9.09	29.3	9.03	8.94	-4.3	21,377	-0.02%
2020/09/04	1	8.62	0	0.00	8.72	1	20,383	0.00%
2020/09/03	1	8.68	75	8.68	8.70	-74	20,228	-0.37%
2020/09/02	0	0.00	5	8.50	8.50	-5	19,923	-0.03%
2020/09/01	14	8.59	20	8.52	8.55	-6	20,305	-0.03%
2020/08/31	4	8.64	10	8.62	8.62	-6	20,351	-0.03%
2020/08/28	0	0.00	10	8.51	8.54	-10	20,174	-0.05%
2020/08/27	7	8.42	9	8.42	8.39	-2	20,130	-0.01%
2020/08/26	0	0.00	19	8.39	8.42	-19	19,980	-0.10%
2020/08/24	8	8.27	2	8.28	8.27	6	19,790	0.03%
2020/08/21	2	8.33	2.1	8.35	8.38	-0.1	19,698	0.00%
2020/08/20	40	8.27	0	0.00	8.21	40	19,576	0.20%
2020/08/19	5	8.74	42	8.88	8.70	-37	18,466	-0.20%
2020/08/18	24	8.84	6	8.88	8.81	18	17,921	0.10%
2020/08/17	62	8.95	26	9.04	9.11	36	17,250	0.21%
2020/08/14	3	8.46	0	0.00	8.46	3	15,097	0.02%
2020/08/13	22	8.30	30	8.30	8.26	-8	15,053	-0.05%
2020/08/12	15	8.35	2	8.34	8.34	13	15,451	0.08%
2020/08/11	28	8.65	25	8.48	8.51	3	15,357	0.02%
2020/08/10	42	8.47	70	8.51	8.60	-28	14,256	-0.20%
2020/08/07	4	8.44	0	0.00	8.40	4	13,828	0.03%
2020/08/06	0	0.00	5	8.44	8.45	-5	13,647	-0.04%
2020/08/05	10	8.37	2.8	8.40	8.41	7.2	13,690	0.05%
2020/08/04	1	8.42	3	8.44	8.43	-2	14,177	-0.01%
2020/08/03	1	8.41	0	0.00	8.38	1	14,090	0.01%
2020/07/29	28	7.97	0	0.00	8.00	28	13,968	0.20%
2020/07/28	31	7.91	0	0.00	7.80	31	14,066	0.22%
2020/07/24	1	8.15	0	0.00	8.18	1	14,352	0.01%
2020/07/22	0	0.00	1	8.26	8.30	-1	14,671	-0.01%
2020/07/21	13	8.20	9	8.22	8.21	4	14,653	0.03%
2020/07/20	2	8.17	5	8.20	8.20	-3	14,724	-0.02%
2020/07/17	5	8.31	0	0.00	8.22	5	14,766	0.03%
2020/07/15	10	8.20	0	0.00	8.20	10	14,912	0.07%
2020/07/13	0	0.00	2	8.22	8.21	-2	15,124	-0.01%
2020/07/10	11	8.19	0	0.00	8.16	11	15,252	0.07%
2020/07/08	20	8.40	0	0.00	8.43	20	15,320	0.13%
2020/07/07	2	8.35	5.1	8.41	8.39	-3.1	15,564	-0.02%
2020/07/06	6	8.33	30	8.41	8.42	-24	15,795	-0.15%
2020/07/03	0	0.00	4	8.32	8.30	-4	15,721	-0.03%
2020/07/02	3	8.33	5	8.33	8.33	-2	15,782	-0.01%
2020/07/01	5	8.27	12	8.30	8.30	-7	15,905	-0.04%
2020/06/30	0	0.00	2	8.32	8.28	-2	15,963	-0.01%
2020/06/29	37	8.30	0	0.00	8.30	37	16,160	0.23%
2020/06/23	5	8.28	0	0.00	8.32	5	16,121	0.03%
2020/06/22	10	8.34	10	8.45	8.36	0	16,193	0.00%
2020/06/18	0	0.00	4	8.36	8.34	-4	16,436	-0.02%
2020/06/17	0	0.00	10	8.35	8.33	-10	16,483	-0.06%
2020/06/16	20.3	8.30	2	8.33	8.37	18.3	16,651	0.11%
2020/06/15	0	0.00	0.5	8.21	8.18	-0.5	17,081	0.00%
2020/06/12	7	8.16	0	0.00	8.25	7	17,284	0.04%
2020/06/11	18	8.43	25	8.53	8.35	-7	17,374	-0.04%
2020/06/10	8	8.64	1	8.63	8.68	7	17,246	0.04%
2020/06/09	5	8.64	7	8.69	8.66	-2	17,694	-0.01%
2020/06/08	18.1	8.71	12	8.72	8.70	6.1	17,949	0.03%
2020/06/05	12	8.50	0	0.00	8.51	12	17,551	0.07%
2020/06/04	4	8.42	0	0.00	8.42	4	17,621	0.02%
2020/06/01	15	8.31	75.1	8.30	8.30	-60.1	17,596	-0.34%
2020/05/29	10	8.25	10	8.28	8.27	0	17,583	0.00%
2020/05/28	12	8.26	0	0.00	8.23	12	17,753	0.07%
2020/05/27	2	8.30	0	0.00	8.31	2	17,874	0.01%
2020/05/26	0.4	8.34	0	0.00	8.34	0.4	17,961	0.00%
2020/05/21	30	8.40	0	0.00	8.40	30	17,860	0.17%
2020/05/20	140	8.40	0	0.00	8.39	140	17,777	0.79%	大買/鉅額交易
2020/05/19	26	8.36	42	8.46	8.42	-16	17,668	-0.09%
2020/05/18	42	8.25	0	0.00	8.18	42	17,277	0.24%
2020/05/14	5	8.19	0	0.00	8.18	5	17,156	0.03%
2020/05/13	0	0.00	2	8.32	8.34	-2	17,147	-0.01%
2020/05/12	5	8.40	0	0.00	8.42	5	17,239	0.03%
2020/05/11	19	8.57	0	0.00	8.60	19	17,078	0.11%
2020/05/08	0	0.00	0.2	8.18	8.17	-0.2	16,551	0.00%
2020/05/07	0	0.00	1	8.10	8.11	-1	16,464	-0.01%
2020/05/06	10	8.20	13	8.12	8.15	-3	16,520	-0.02%
2020/05/05	7.1	7.96	0	0.00	7.96	7.1	16,582	0.04%
2020/05/04	2	7.93	1	7.92	7.90	1	16,666	0.01%
2020/04/30	11	8.10	0	0.00	8.09	11	16,729	0.07%
2020/04/29	1	7.86	5	7.85	7.85	-4	16,834	-0.02%
2020/04/27	12	7.78	0	0.00	7.77	12	18,175	0.07%
2020/04/21	2	7.43	2	7.36	7.30	0	21,301	0.00%
2020/04/20	1	7.57	1	7.58	7.60	0	21,406	0.00%
2020/04/17	12	7.67	7	7.74	7.65	5	21,656	0.02%
2020/04/15	0	0.00	3	7.85	7.81	-3	21,783	-0.01%
2020/04/14	2	7.74	0	0.00	7.80	2	21,841	0.01%
2020/04/13	7	7.77	11	7.77	7.71	-4	22,321	-0.02%
2020/04/10	10	7.82	18	7.74	7.84	-8	22,913	-0.03%
2020/04/09	1	7.60	0	0.00	7.64	1	22,935	0.00%
2020/04/08	22	7.40	265	7.42	7.41	-243	22,830	-1.06%	大賣/鉅額交易
2020/04/07	1	7.37	20	7.39	7.37	-19	22,885	-0.08%
2020/04/06	11	7.34	0	0.00	7.35	11	22,845	0.05%
2020/04/01	14	7.33	0.8	7.33	7.31	13.3	22,874	0.06%
2020/03/31	273	7.32	15	7.25	7.33	258	23,024	1.12%	大買/鉅額交易
2020/03/30	2	7.04	1	7.06	7.14	1	23,084	0.00%
2020/03/27	1	7.20	120	7.20	7.18	-119	23,876	-0.50%	大賣/鉅額交易
2020/03/26	31	7.15	5	7.14	7.09	26	23,856	0.11%
2020/03/25	5	7.11	113	7.15	7.08	-108	23,845	-0.45%	大賣/鉅額交易
2020/03/24	6	6.88	20	6.91	6.81	-14	23,703	-0.06%
2020/03/23	6	6.71	71	6.67	6.65	-65	23,576	-0.28%
2020/03/20	9	6.82	5.3	6.86	6.82	3.8	23,536	0.02%
2020/03/19	12	6.51	10	6.58	6.46	2	23,427	0.01%
2020/03/18	1	6.90	23	6.99	6.82	-22	22,886	-0.10%
2020/03/17	55	6.85	1	6.73	6.83	54	22,581	0.24%
2020/03/16	55	6.91	0	0.00	6.92	55	22,358	0.25%
2020/03/13	1	7.00	60	6.57	7.05	-59	22,146	-0.27%
2020/03/12	10	7.50	0	0.00	7.25	10	21,687	0.05%
2020/03/10	0	0.00	75	7.81	7.86	-75	21,206	-0.35%
2020/03/09	26	8.02	30	8.01	7.98	-4	20,903	-0.02%
2020/03/06	0.9	8.26	0	0.00	8.21	0.9	20,543	0.00%
2020/03/05	2	8.25	0	0.00	8.27	2	20,549	0.01%
2020/03/04	0	0.00	2	8.18	8.20	-2	20,502	-0.01%
2020/03/03	105	8.24	75	8.24	8.20	30	20,480	0.15%	大買/
2020/03/02	10	8.17	1	8.11	8.11	9	20,363	0.04%
2020/02/27	18	8.10	22	8.03	8.10	-4	20,214	-0.02%
2020/02/26	10	8.12	46	8.13	8.13	-36	20,053	-0.18%
2020/02/25	9	8.12	5	8.10	8.14	4	20,123	0.02%
2020/02/24	0	0.00	128	8.20	8.19	-128	20,112	-0.64%	大賣/鉅額交易
2020/02/20	0	0.00	100	8.31	8.21	-100	20,162	-0.50%
2020/02/19	140	8.24	0	0.00	8.26	140	20,094	0.70%	大買/鉅額交易
2020/02/17	8	8.10	0	0.00	8.09	8	19,923	0.04%
2020/02/12	0	0.00	5	8.25	8.24	-5	19,534	-0.03%
2020/02/11	5	8.25	0	0.00	8.25	5	19,437	0.03%
2020/02/10	5	8.22	15	8.23	8.18	-10	19,359	-0.05%
2020/02/07	31	8.32	0	0.00	8.28	31	19,305	0.16%
2020/02/06	121	8.32	0	0.00	8.49	121	19,364	0.62%	大買/鉅額交易
2020/02/05	6	8.20	103	8.21	8.18	-97	19,095	-0.51%	大賣/
2020/02/04	55	8.01	7	8.15	8.14	48	18,882	0.25%
2020/02/03	15	7.75	56	7.56	7.93	-41	18,637	-0.22%
2020/01/31	73	8.21	20.8	8.12	8.10	52.3	18,106	0.29%
2020/01/30	55	8.34	117	8.11	8.06	-62	17,599	-0.35%	大賣/
2020/01/20	99	8.94	10	8.95	8.92	89	16,445	0.54%
2020/01/17	112	8.93	0	0.00	8.88	112	15,190	0.74%	大買/鉅額交易
2020/01/16	37	9.01	0	0.00	9.01	37	13,718	0.27%
2020/01/15	1	9.13	11	9.10	9.10	-10	13,125	-0.08%
2020/01/14	11	9.11	15	9.17	9.15	-4	12,999	-0.03%
2020/01/13	26	9.14	0	0.00	9.11	26	12,889	0.20%
2020/01/10	15	9.16	0	0.00	9.20	15	12,590	0.12%
2020/01/09	1	9.24	0	0.00	9.19	1	12,409	0.01%
2020/01/08	0	0.00	2	9.14	9.17	-2	12,394	-0.02%
2020/01/07	104	9.23	150	9.21	9.24	-46	12,232	-0.38%	大買/大賣/
2020/01/06	58	9.64	50	9.61	9.36	8	11,817	0.07%
2020/01/03	41	9.75	10	9.70	9.70	31	11,116	0.28%
2019/12/31	34	9.80	0	0.00	9.80	34	10,592	0.32%
2019/12/27	2	9.98	5	10.00	10.00	-3	10,262	-0.03%
2019/12/26	35	9.98	3	9.99	9.98	32	10,099	0.32%
2019/12/25	1	10.05	24.1	10.14	10.15	-23.1	9,876	-0.23%
2019/12/24	65	10.05	9	10.02	10.05	56	9,898	0.57%
2019/12/23	10	9.64	0	0.00	9.64	10	9,479	0.11%
2019/12/20	102	9.80	0	0.00	9.71	102	9,355	1.09%	大買/鉅額交易
2019/12/19	10	9.81	2	9.79	9.80	8	9,211	0.09%
2019/12/17	11	9.76	1.1	9.74	9.75	10	9,161	0.11%
2019/12/16	5	9.74	0	0.00	9.72	5	9,223	0.05%
2019/12/13	31	9.68	0	0.00	9.66	31	9,227	0.34%
2019/12/10	10	9.60	0	0.00	9.62	10	10,881	0.09%
2019/12/09	6	9.62	2	9.63	9.60	4	10,906	0.04%
2019/12/05	39	9.67	0	0.00	9.68	39	10,738	0.36%
2019/12/04	7	9.60	0	0.00	9.60	7	10,792	0.06%
2019/12/03	10	9.65	0	0.00	9.66	10	10,799	0.09%
2019/12/02	18	9.70	0	0.00	9.62	18	10,791	0.17%
2019/11/27	21	9.70	0	0.00	9.73	21	10,760	0.20%
2019/11/26	3	9.63	1	9.65	9.61	2	10,693	0.02%
2019/11/25	4	9.71	0	0.00	9.73	4	10,631	0.04%
2019/11/22	13	9.62	30	9.70	9.75	-17	10,686	-0.16%
2019/11/21	48	9.52	0	0.00	9.51	48	10,587	0.45%
2019/11/20	38	9.61	40	9.60	9.60	-2	10,502	-0.02%
2019/11/19	2	9.68	0	0.00	9.67	2	10,438	0.02%
2019/11/18	0	0.00	42	9.70	9.72	-42	10,418	-0.40%
2019/11/15	19	9.84	0.4	9.80	9.77	18.6	10,678	0.17%
2019/11/14	13	9.81	100	9.80	9.81	-87	10,693	-0.81%
2019/11/13	23	9.92	0	0.00	9.89	23	10,734	0.21%
2019/11/12	3	9.99	10	9.99	9.97	-7	10,881	-0.06%
2019/11/11	14	9.97	1	9.98	9.97	13	10,910	0.12%
2019/11/08	19	10.10	0	0.00	10.10	19	10,961	0.17%
2019/11/07	8	10.15	0	0.00	10.15	8	11,043	0.07%
2019/11/06	0	0.00	0.1	10.20	10.15	-0.1	11,060	0.00%
2019/11/05	0	0.00	1	10.25	10.20	-1	11,084	-0.01%
2019/11/04	0	0.00	5	10.35	10.25	-5	10,974	-0.05%
2019/10/25	5	10.30	0	0.00	10.35	5	11,202	0.04%
2019/10/24	0	0.00	2	10.35	10.40	-2	11,145	-0.02%
2019/10/23	19	10.30	0	0.00	10.30	19	11,158	0.17%
2019/10/22	0	0.00	5	10.40	10.45	-5	11,105	-0.05%
2019/10/21	2	10.45	20	10.50	10.50	-18	11,061	-0.16%
2019/10/17	20	10.33	2	10.35	10.40	18	11,490	0.16%
2019/10/16	2	10.30	1	10.35	10.30	1	11,447	0.01%
2019/10/15	0.9	10.10	2	10.10	10.10	-1.2	11,336	-0.01%
2019/10/14	0	0.00	0.8	10.10	10.10	-0.8	11,268	-0.01%
2019/10/08	0	0.00	1	10.15	10.10	-1	11,123	-0.01%
2019/10/07	2	10.00	0	0.00	10.15	2	11,367	0.02%
2019/10/04	1	9.99	15.2	10.00	10.05	-14.2	11,315	-0.13%
2019/10/02	19	10.00	3	9.99	9.99	16	11,321	0.14%
2019/10/01	0	0.00	8.1	10.05	10.05	-8.1	11,299	-0.07%
2019/09/27	7	10.09	4	10.15	9.99	3	11,310	0.03%
2019/09/26	38.6	10.55	11	10.46	10.30	27.6	11,096	0.25%
2019/09/25	2	10.45	0	0.00	10.50	2	10,737	0.02%
2019/09/24	0	0.00	1	10.55	10.50	-1	10,886	-0.01%
2019/09/23	10	10.55	0	0.00	10.60	10	11,086	0.09%
2019/09/20	35	10.55	2	10.55	10.65	33	11,480	0.29%
2019/09/19	1	10.55	0	0.00	10.50	1	11,909	0.01%
2019/09/18	3	10.65	2	10.68	10.60	1	11,986	0.01%
2019/09/17	18.8	10.79	20	10.90	10.80	-1.3	12,026	-0.01%
2019/09/16	39	10.91	35	10.92	10.85	4	12,051	0.03%
2019/09/12	0	0.00	1	10.40	10.40	-1	10,900	-0.01%
2019/09/10	0	0.00	0.1	10.25	10.25	-0.1	10,905	0.00%
2019/09/09	1	10.20	0	0.00	10.15	1	10,989	0.01%
2019/09/06	2	10.15	0	0.00	10.20	2	11,007	0.02%
2019/09/05	5	10.10	0	0.00	10.10	5	10,966	0.05%
2019/09/04	22	10.05	28	10.05	10.10	-6	10,962	-0.05%
2019/09/03	2	10.10	0	0.00	10.05	2	11,013	0.02%
2019/09/02	16	9.95	0	0.00	10.05	16	10,971	0.15%
2019/08/30	40	9.91	0	0.00	9.93	40	11,009	0.36%
2019/08/29	0	0.00	5	9.76	9.78	-5	11,027	-0.05%
2019/08/28	0	0.00	1	9.63	9.66	-1	11,085	-0.01%
2019/08/27	4	9.49	0	0.00	9.49	4	11,120	0.04%
2019/08/26	3	9.60	19	9.62	9.58	-16	11,155	-0.14%
2019/08/22	2	9.81	0	0.00	9.78	2	11,228	0.02%
2019/08/20	29	9.90	95	9.99	9.82	-66	11,420	-0.58%
2019/08/19	0	0.00	0.4	9.72	9.69	-0.4	11,153	0.00%
2019/08/16	6	9.38	0	0.00	9.41	6	11,073	0.05%
2019/08/15	24	9.22	10	9.23	9.23	14	11,016	0.13%
2019/08/14	30	9.60	10	9.48	9.49	20	10,888	0.18%
2019/08/13	5	9.50	0	0.00	9.50	5	10,840	0.05%
2019/08/12	5	9.80	0	0.00	9.77	5	10,783	0.05%
2019/08/08	3	9.97	0	0.00	9.96	3	10,691	0.03%
2019/08/06	50	9.88	0	0.00	9.96	50	10,759	0.46%
2019/08/05	10	10.07	0	0.00	10.05	10	10,753	0.09%
2019/08/02	11	10.25	5	10.30	10.25	6	10,649	0.06%
2019/08/01	13	10.40	5	10.40	10.40	8	10,626	0.08%
2019/07/31	1	10.40	1	10.40	10.40	0	10,633	0.00%
2019/07/23	1	10.50	0	0.00	10.40	1	10,947	0.01%
2019/07/15	2	10.53	1	10.55	10.50	1	10,882	0.01%
2019/07/11	40.5	10.56	0	0.00	10.60	40.5	11,057	0.37%
2019/07/04	0	0.00	2	10.40	10.40	-2	11,329	-0.02%
2019/07/03	20	10.35	0	0.00	10.35	20	11,426	0.18%
2019/07/02	0	0.00	4	10.48	10.45	-4	11,507	-0.03%
2019/07/01	6	10.50	4	10.55	10.55	2	11,515	0.02%
2019/06/28	19	10.55	10.2	10.57	10.55	8.8	11,464	0.08%
2019/06/27	42	10.70	2	10.65	10.65	40	11,713	0.34%
2019/06/26	11	11.61	2	11.65	11.60	9	11,554	0.08%
2019/06/25	2	11.60	1	11.60	11.65	1	11,551	0.01%
2019/06/24	2	11.60	0	0.00	11.70	2	11,760	0.02%
2019/06/21	5	11.60	0	0.00	11.65	5	11,976	0.04%
2019/06/20	2	11.60	0	0.00	11.60	2	12,563	0.02%
2019/06/19	2	11.45	4	11.45	11.55	-2	12,556	-0.02%
2019/06/18	2	11.40	0	0.00	11.35	2	12,554	0.02%
2019/06/17	4	11.45	0	0.00	11.45	4	12,512	0.03%
2019/06/12	11	11.30	0	0.00	11.25	11	12,465	0.09%
2019/06/11	2	11.20	0	0.00	11.15	2	12,487	0.02%
2019/06/06	0	0.00	5	11.30	11.20	-5	12,872	-0.04%
2019/06/05	7	11.30	1	11.30	11.30	6	12,938	0.05%
2019/06/04	0	0.00	2	11.25	11.25	-2	12,859	-0.02%
2019/06/03	5	11.30	0	0.00	11.30	5	12,816	0.04%
2019/05/31	2	11.40	0	0.00	11.45	2	12,820	0.02%
2019/05/30	2	11.45	1	11.45	11.45	1	12,720	0.01%
2019/05/29	1	11.45	0	0.00	11.45	1	12,798	0.01%
2019/05/28	2	11.55	0	0.00	11.50	2	12,791	0.02%
2019/05/27	2	11.30	0	0.00	11.35	2	12,660	0.02%
2019/05/24	5	11.30	0	0.00	11.25	5	12,730	0.04%
2019/05/23	5	11.35	0	0.00	11.35	5	12,748	0.04%
2019/05/22	2	11.40	0	0.00	11.45	2	12,871	0.02%
2019/05/20	0	0.00	0.7	11.25	11.20	-0.7	13,424	-0.01%
2019/05/15	2	11.35	0	0.00	11.30	2	13,521	0.01%
2019/05/14	19	11.10	19	11.10	11.35	0	13,675	0.00%
2019/05/13	0	0.00	10	11.35	11.25	-10	13,741	-0.07%
2019/05/10	4	11.55	0	0.00	11.45	4	13,745	0.03%
2019/05/09	4	11.53	0	0.00	11.60	4	13,654	0.03%
2019/05/06	0	0.00	3	11.60	11.60	-3	13,642	-0.02%
2019/05/03	0	0.00	8	11.60	11.60	-8	13,571	-0.06%
2019/04/30	2	11.60	5	11.60	11.65	-3	13,573	-0.02%
2019/04/29	6	11.65	0	0.00	11.55	6	13,602	0.04%
2019/04/26	8	11.52	1	11.55	11.50	7	13,542	0.05%
2019/04/25	2	11.68	0	0.00	11.65	2	13,216	0.02%
2019/04/24	3	11.75	0	0.00	11.75	3	13,092	0.02%
2019/04/23	0	0.00	10	11.75	11.80	-10	13,048	-0.08%
2019/04/22	0	0.00	20	11.85	11.80	-20	13,081	-0.15%
2019/04/18	2	11.55	4	11.61	11.55	-2	13,012	-0.02%
2019/04/17	12	11.85	5	11.85	11.85	7	12,857	0.05%
2019/04/15	1	11.80	10	11.85	11.80	-9	12,754	-0.07%
2019/04/11	3	11.90	0	0.00	11.85	3	12,904	0.02%
2019/04/10	2	11.85	0	0.00	11.95	2	12,780	0.02%
2019/04/08	3	11.95	0	0.00	11.90	3	12,787	0.02%
2019/04/03	30	11.90	13	11.90	11.90	17	12,618	0.13%
2019/04/02	150	11.81	11	11.80	11.75	139	12,481	1.11%	大買/鉅額交易
2019/04/01	7	11.76	52	11.80	11.80	-45	12,369	-0.36%
2019/03/29	4	12.16	1	12.05	12.10	3	11,875	0.03%
2019/03/28	72	12.20	30	12.15	12.20	42	11,643	0.36%
2019/03/27	2	11.90	71	11.87	12.00	-69	11,178	-0.62%
2019/03/26	1	11.85	12.5	11.86	11.75	-11.5	10,816	-0.11%
2019/03/25	25	11.46	24	11.45	11.75	1	10,529	0.01%
2019/03/22	5	11.40	0	0.00	11.25	5	9,650	0.05%
2019/03/21	1	11.25	94	11.35	11.35	-93	9,667	-0.96%
2019/03/20	40	11.25	0	0.00	11.15	40	9,733	0.41%
2019/03/19	10	11.15	4	11.15	11.20	6	9,770	0.06%
2019/03/15	42	11.20	0	0.00	11.20	42	9,815	0.43%
2019/03/14	40	11.23	0	0.00	11.15	40	9,853	0.41%
2019/03/13	4	11.30	0	0.00	11.30	4	10,090	0.04%
2019/03/12	0	11.30	28	11.24	11.30	-28	10,076	-0.28%
2019/03/11	21	10.90	2	11.15	11.15	19	10,121	0.19%
2019/03/08	2	10.95	0	0.00	10.90	2	10,348	0.02%
2019/03/07	1	11.00	0	0.00	11.00	1	10,629	0.01%
2019/03/06	20	10.98	0	0.00	10.95	20	10,985	0.18%
2019/03/04	3	10.95	0	0.00	11.05	3	11,899	0.03%
2019/02/26	1	10.95	0	0.00	10.95	1	13,356	0.01%
2019/02/25	37	11.10	0	0.00	11.05	37	13,335	0.28%
2019/02/22	2	11.15	0	0.00	11.10	2	13,344	0.01%
2019/02/21	14	11.09	5	11.05	11.20	9	13,374	0.07%
2019/02/19	38	11.21	1	11.35	11.15	37	13,294	0.28%
2019/02/18	5.5	10.72	0	0.00	10.95	5.5	13,089	0.04%
2019/02/15	3	10.70	0	0.00	10.70	3	13,084	0.02%
2019/02/14	10	10.90	0	0.00	10.85	10	13,216	0.08%
2019/02/13	0	0.00	10	10.70	10.90	-10	13,218	-0.08%
2019/02/12	11	10.67	0	0.00	10.65	11	13,113	0.08%
2019/02/11	5	10.55	0	0.00	10.60	5	13,051	0.04%
2019/01/29	20	10.65	20	10.65	10.65	0	13,152	0.00%
2019/01/28	0	0.00	53	10.75	10.75	-53	13,159	-0.40%
2019/01/23	0	0.00	3	10.60	10.60	-3	13,465	-0.02%
2019/01/21	1	10.90	0	0.00	10.80	1	13,520	0.01%
2019/01/14	13	10.78	0	0.00	10.60	13	14,566	0.09%
2019/01/07	0	0.00	5	10.80	10.85	-5	15,011	-0.03%
2019/01/04	0	0.00	2	10.40	10.45	-2	15,213	-0.01%
2019/01/03	3	10.90	0	0.00	10.65	3	15,562	0.02%
2019/01/02	10	10.95	0	0.00	10.90	10	15,526	0.06%
2018/12/20	6	11.34	1	11.45	11.30	5	16,608	0.03%
2018/12/19	12	11.34	2	11.40	11.35	10	16,698	0.06%
2018/12/17	0	0.00	14	11.65	11.55	-14	17,099	-0.08%
2018/12/14	2	11.70	0	0.00	11.60	2	17,109	0.01%
2018/12/13	0	0.00	4	11.75	11.75	-4	17,125	-0.02%
2018/12/11	0	0.00	2	11.80	11.85	-2	16,882	-0.01%
2018/12/06	40	12.10	0	0.00	11.75	40	16,849	0.24%
2018/12/05	0	0.00	9	12.08	12.10	-9	16,597	-0.05%
2018/12/03	1	12.10	14	12.14	12.10	-13	16,448	-0.08%
2018/11/30	2	11.90	1	11.90	11.95	1	16,180	0.01%
2018/11/29	2	11.85	4	11.90	11.85	-2	16,027	-0.01%
2018/11/28	0	0.00	10	12.05	12.00	-10	15,802	-0.06%
2018/11/27	20	11.88	0	0.00	11.90	20	16,198	0.12%
2018/11/26	16	12.04	2	12.30	12.00	14	15,835	0.09%
2018/11/23	0	0.00	4	11.15	11.20	-4	14,325	-0.03%
2018/11/21	1	11.10	0	0.00	11.20	1	14,437	0.01%
2018/11/20	4	11.25	6	11.30	11.25	-2	14,461	-0.01%
2018/11/16	4	11.40	0	0.00	11.30	4	14,692	0.03%
2018/11/15	0	0.00	3	11.30	11.40	-3	15,227	-0.02%
2018/11/14	18	11.01	10	11.20	11.00	8	15,130	0.05%
2018/11/09	1	11.40	0	0.00	11.30	1	15,258	0.01%
2018/11/08	8	11.57	0	0.00	11.50	8	15,346	0.05%
2018/11/07	30	11.55	6	11.51	11.55	24	15,540	0.15%
2018/11/06	2	11.25	2	11.35	11.30	0	15,717	0.00%
2018/11/05	3	11.20	0	0.00	11.20	3	15,742	0.02%
2018/11/02	7	11.26	3	11.25	11.25	4	15,812	0.03%
2018/10/26	1	11.00	0	0.00	11.15	1	16,500	0.01%
2018/10/25	9	11.08	60	11.10	10.90	-51	16,624	-0.31%
2018/10/22	3	12.03	10	12.10	12.15	-7	17,275	-0.04%
2018/10/19	20	11.85	0	0.00	12.00	20	17,536	0.11%
2018/10/18	2	12.50	1	12.50	12.35	1	17,417	0.01%
2018/10/15	32	12.75	0	0.00	12.75	32	18,852	0.17%
2018/10/12	3	12.80	0	0.00	12.90	3	18,899	0.02%
2018/10/11	8	12.53	1	12.60	12.55	7	18,787	0.04%
2018/10/05	12	13.59	2	13.85	13.50	10	18,269	0.05%
2018/10/04	1	13.75	0	0.00	13.80	1	18,044	0.01%
2018/10/02	4	14.00	0	0.00	14.10	4	17,987	0.02%
2018/09/28	1	13.90	3.5	13.86	13.95	-2.5	17,999	-0.01%
2018/09/27	34	14.00	17	14.07	13.95	17	17,897	0.09%
2018/09/26	5	13.75	0	0.00	13.80	5	17,415	0.03%
2018/09/25	1	13.90	0	0.00	13.70	1	17,393	0.01%
2018/09/21	1	13.55	10	13.60	13.65	-9	17,025	-0.05%
2018/09/19	6	13.60	0	0.00	13.60	6	17,239	0.03%
2018/09/17	12	13.50	0	0.00	13.50	12	17,348	0.07%
2018/09/14	12	13.48	0	0.00	13.55	12	17,393	0.07%
2018/09/13	12	13.42	10	13.45	13.45	2	17,371	0.01%
2018/09/12	11	13.20	1	13.30	13.20	10	17,357	0.06%
2018/09/11	5	13.30	0	0.00	13.30	5	17,591	0.03%
2018/09/10	0	0.00	2	13.45	13.20	-2	17,817	-0.01%
2018/09/07	1	13.55	2	13.70	13.55	-1	17,820	-0.01%
2018/09/06	1	13.60	1	13.65	13.65	0	18,020	0.00%
2018/09/05	5	13.65	2	13.60	13.55	3	18,040	0.02%
2018/09/03	14	13.58	0	0.00	13.35	14	18,035	0.08%
2018/08/31	0	0.00	2	14.30	14.20	-2	17,430	-0.01%
2018/08/30	5	14.20	0	0.00	14.20	5	17,399	0.03%
2018/08/29	2	14.35	4	14.20	14.15	-2	17,514	-0.01%
2018/08/28	0	0.00	6	14.33	14.25	-6	17,658	-0.03%
2018/08/23	6	14.12	5	14.25	14.30	1	17,898	0.01%
2018/08/22	10	14.35	6	14.40	14.35	4	17,973	0.02%
2018/08/21	0	0.00	10.6	14.05	14.15	-10.6	17,643	-0.06%
2018/08/20	0	0.00	8	14.10	14.00	-8	17,768	-0.05%
2018/08/17	0	0.00	13	14.00	13.95	-13	17,942	-0.07%
2018/08/15	13	13.85	100	13.80	13.75	-87	19,433	-0.45%
2018/08/14	5	13.76	8	13.74	13.95	-3	20,082	-0.01%
2018/08/13	8	13.47	2.2	13.68	13.40	5.8	21,026	0.03%
2018/08/10	2	13.95	2	13.98	13.95	0	24,887	0.00%
2018/08/09	10	14.15	4	14.10	14.15	6	26,272	0.02%
2018/08/08	0	0.00	1	14.25	14.25	-1	26,233	0.00%
2018/08/07	5	14.00	13	14.13	14.05	-8	25,842	-0.03%
2018/08/03	0	0.00	25	14.08	14.00	-25	26,071	-0.10%
2018/08/02	1	13.90	2	13.93	13.90	-1	25,905	0.00%
2018/08/01	1	14.20	4	14.21	14.15	-3	25,705	-0.01%
2018/07/31	0	0.00	17	14.00	14.10	-17	25,588	-0.07%
2018/07/30	15	13.60	15	13.70	13.70	0	24,900	0.00%
2018/07/27	0	0.00	191	13.83	13.90	-191	24,803	-0.77%	大賣/鉅額交易
2018/07/26	0	0.00	16	13.69	13.70	-16	24,457	-0.07%
2018/07/25	0	0.00	2	13.50	13.50	-2	24,183	-0.01%
2018/07/24	5	13.30	1	13.35	13.45	4	24,084	0.02%
2018/07/23	12	13.36	40	13.39	13.60	-28	23,675	-0.12%
2018/07/20	0	0.00	1	12.90	12.90	-1	22,980	0.00%
2018/07/18	54	12.90	14	12.89	12.90	40	22,965	0.17%
2018/07/16	5	12.85	0	0.00	12.75	5	23,027	0.02%
2018/07/13	7	12.85	25	12.90	12.90	-18	23,274	-0.08%
2018/07/12	10	12.75	0	0.00	12.80	10	23,382	0.04%
2018/07/10	0	0.00	13	12.87	12.90	-13	24,766	-0.05%
2018/07/09	0	0.00	2	12.55	12.65	-2	24,741	-0.01%
2018/07/06	2	12.50	0	0.00	12.45	2	24,825	0.01%
2018/07/04	0	0.00	2	12.75	12.60	-2	24,938	-0.01%
2018/07/03	4	12.73	0	0.00	12.60	4	24,933	0.02%
2018/07/02	3	12.88	0	0.00	12.85	3	24,901	0.01%
2018/06/29	0	0.00	1	12.95	13.00	-1	25,090	0.00%
2018/06/28	6	12.96	5	12.98	12.85	1	25,274	0.00%
2018/06/27	4	12.69	11	12.83	12.75	-7	25,035	-0.03%
2018/06/26	13	12.67	5	12.60	12.60	8	24,983	0.03%
2018/06/25	4	12.85	1	12.90	12.85	3	24,877	0.01%
2018/06/22	0	0.00	4	12.98	12.95	-4	24,964	-0.02%
2018/06/21	10	12.95	1	13.10	12.95	9	25,038	0.04%
2018/06/20	11	12.90	0	0.00	12.85	11	25,306	0.04%
2018/06/19	44	13.06	14	13.00	13.00	30	25,290	0.12%
2018/06/15	7.1	13.30	0	0.00	13.30	7.1	25,222	0.03%
2018/06/14	3	13.55	7	13.54	13.50	-4	25,315	-0.02%
2018/06/13	50	13.45	4	13.43	13.35	46	25,044	0.18%
2018/06/12	42	13.34	25	13.32	13.30	17	25,052	0.07%
2018/06/11	30	13.45	15	13.42	13.45	15	24,972	0.06%
2018/06/08	14	13.50	19	13.54	13.45	-5	25,112	-0.02%
2018/06/07	4	13.50	2	13.55	13.50	2	25,034	0.01%
2018/06/05	20	13.50	1	13.65	13.50	19	25,057	0.08%
2018/06/04	14	13.66	6	13.73	13.70	8	25,053	0.03%
2018/06/01	24	13.60	0	0.00	13.60	24	25,100	0.10%
2018/05/31	3	13.65	12	13.78	13.80	-9	25,265	-0.04%
2018/05/30	21	13.48	12	13.40	13.45	9	25,469	0.04%
2018/05/29	15	13.75	10	13.65	13.65	5	25,597	0.02%
2018/05/28	18.2	13.55	0	0.00	13.55	18.2	26,026	0.07%
2018/05/25	59	13.80	1	13.95	13.65	58	27,923	0.21%
2018/05/24	33.2	13.90	3	13.88	13.85	30.2	27,757	0.11%
2018/05/23	37	14.28	3	14.33	14.10	34	27,518	0.12%
2018/05/22	1.2	14.14	98	14.21	14.10	-96.8	26,408	-0.37%
2018/05/21	73	14.53	14	14.51	14.40	59	25,899	0.23%
2018/05/18	55	14.44	153	14.52	14.75	-98	24,969	-0.39%	大賣/
2018/05/17	36	13.46	57	13.44	13.45	-21	21,321	-0.10%
2018/05/16	0.2	12.95	7	12.90	12.95	-6.8	20,107	-0.03%
2018/05/15	0	0.00	7	12.90	12.85	-7	20,689	-0.03%
2018/05/14	0	0.00	1	13.05	13.00	-1	22,081	0.00%
2018/05/11	11	13.05	30	13.10	13.05	-19	22,326	-0.09%
2018/05/10	0	0.00	11	12.90	12.95	-11	22,365	-0.05%
2018/05/09	0.2	12.80	1	12.80	12.80	-0.8	23,291	0.00%
2018/05/08	10	12.90	10	12.78	12.95	0	23,934	0.00%
2018/05/07	5	12.55	11	12.60	12.55	-6	24,498	-0.02%
2018/05/04	17	12.64	0	0.00	12.60	17	25,094	0.07%
2018/05/03	2	12.80	0	0.00	12.75	2	25,345	0.01%
2018/04/30	20	13.05	0	0.00	13.05	20	25,993	0.08%
2018/04/27	0	0.00	1	13.00	12.95	-1	26,210	0.00%
2018/04/26	51	13.00	20	13.10	13.05	31	26,556	0.12%
2018/04/25	0	0.00	47	12.79	12.90	-47	26,713	-0.18%
2018/04/24	4	12.75	3	12.92	12.75	1	27,182	0.00%
2018/04/23	6	12.98	6	13.18	12.90	0	27,672	0.00%
2018/04/20	0	0.00	5	12.97	13.00	-5	28,240	-0.02%
2018/04/19	1	13.00	4	13.00	12.95	-3	28,764	-0.01%
2018/04/18	17	12.96	12	12.93	12.85	5	29,886	0.02%
2018/04/17	28	13.03	0	0.00	12.80	28	30,253	0.09%
2018/04/16	96	13.34	28	13.31	13.20	68	31,571	0.22%
2018/04/12	0	0.00	17	12.73	12.70	-17	32,601	-0.05%
2018/04/11	10	13.00	25	12.94	12.90	-15	32,754	-0.05%
2018/04/10	20	12.70	5	12.75	12.80	15	33,178	0.05%
2018/04/09	0	0.00	1	12.60	12.60	-1	34,917	0.00%
2018/04/03	7	12.68	4	12.75	12.65	3	35,076	0.01%
2018/04/02	6	12.58	1	12.55	12.85	5	35,599	0.01%
2018/03/31	1	12.50	13	12.40	12.55	-12	35,928	-0.03%
2018/03/29	1	12.45	0	0.00	12.55	1	37,583	0.00%
2018/03/28	12	12.50	1	12.60	12.50	11	37,799	0.03%
2018/03/27	0	0.00	3	12.70	12.60	-3	37,974	-0.01%
2018/03/26	3.7	12.55	2	12.65	12.55	1.7	38,411	0.00%
2018/03/23	7	12.59	5	12.64	12.55	2	38,643	0.01%
2018/03/22	3	13.00	4	13.06	12.90	-1	38,762	0.00%
2018/03/21	16.8	13.01	3	13.10	12.95	13.8	39,054	0.04%
2018/03/20	5	13.01	1	12.80	12.95	4	39,650	0.01%
2018/03/19	3	12.88	5	12.85	12.85	-2	39,952	-0.01%
2018/03/16	53	12.95	9	12.98	12.90	44	41,000	0.11%
2018/03/15	0.2	13.00	6	13.00	13.00	-5.8	41,680	-0.01%
2018/03/14	4	13.00	36	12.87	12.95	-32	42,253	-0.08%
2018/03/13	3	12.90	15	12.96	12.85	-12	42,959	-0.03%
2018/03/12	21	12.95	12	13.00	12.95	9	44,768	0.02%
2018/03/09	0	0.00	20	12.90	12.85	-20	46,280	-0.04%
2018/03/08	7	12.83	0	0.00	12.90	7	48,373	0.01%
2018/03/07	10	12.85	9	12.82	12.70	1	49,460	0.00%
2018/03/06	5	12.85	1	12.80	12.80	4	53,034	0.01%
2018/03/05	20	13.09	10	13.00	12.80	10	56,286	0.02%
2018/03/02	5	13.00	39	13.27	13.35	-34	58,013	-0.06%
2018/03/01	27	13.04	66	13.08	13.10	-39	60,545	-0.06%
2018/02/27	67	13.58	34	13.61	13.45	33	60,173	0.05%
2018/02/26	19	14.58	0	0.00	14.60	19	58,898	0.03%
2018/02/23	0	0.00	5	14.50	14.55	-5	58,997	-0.01%
2018/02/22	7	14.20	30	14.25	14.20	-23	59,179	-0.04%
2018/02/21	7	14.21	0	0.00	14.30	7	59,466	0.01%
2018/02/12	68	14.05	12	13.95	13.90	56	59,421	0.09%
2018/02/09	29	13.71	0	0.00	13.85	29	59,429	0.05%
2018/02/08	18	14.31	10	14.25	14.25	8	59,163	0.01%
2018/02/07	64	14.47	11	14.45	14.35	53	59,225	0.09%
2018/02/06	84	14.05	63	14.20	13.85	21	59,733	0.04%
2018/02/05	11	15.03	2	15.00	15.10	9	61,025	0.01%
2018/02/02	16	15.51	0	0.00	15.45	16	60,847	0.03%
2018/02/01	60	15.51	14	15.70	15.50	46	60,691	0.08%
2018/01/31	26	14.78	75	14.95	15.25	-49	59,865	-0.08%
2018/01/30	41	15.14	8	15.13	15.10	33	59,446	0.06%
2018/01/29	9	15.43	17	15.53	15.50	-8	59,258	-0.01%
2018/01/26	12	15.50	4	15.45	15.45	8	58,713	0.01%
2018/01/25	35	15.55	1	15.60	15.50	34	58,434	0.06%
2018/01/24	1	15.50	10	15.55	15.45	-9	58,102	-0.02%
2018/01/23	0	0.00	5	15.52	15.50	-5	58,144	-0.01%
2018/01/22	12	15.58	0	0.00	15.70	12	58,547	0.02%
2018/01/19	21	15.55	4	15.59	15.55	17	58,402	0.03%
2018/01/18	0	0.00	1	15.55	15.55	-1	57,928	0.00%
2018/01/17	23	15.71	19	15.70	15.65	4	57,672	0.01%
2018/01/16	42	15.90	27	15.96	15.95	15	57,114	0.03%
2018/01/15	0	0.00	16	16.15	16.20	-16	56,860	-0.03%
2018/01/12	7	16.20	35	16.27	16.15	-28	56,332	-0.05%
2018/01/11	22	15.92	19	16.01	15.90	3	55,148	0.01%
2018/01/10	43	16.07	114	16.07	16.15	-71	54,748	-0.13%	大賣/
2018/01/09	50	15.94	23	15.92	15.90	27	53,388	0.05%
2018/01/08	32	15.75	9.5	15.64	15.65	22.5	52,414	0.04%
2018/01/05	9.5	15.55	5	15.55	15.50	4.5	52,302	0.01%
2018/01/04	1	15.50	19	15.57	15.65	-18	52,143	-0.03%
2018/01/03	42	15.88	248	15.80	15.70	-206	51,762	-0.40%	大賣/鉅額交易
2018/01/02	29	15.39	7	15.40	15.40	22	50,516	0.04%