中石化 (1314)-華南永昌-桃園券商分點個股進出

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

中石化

(1314)

可現股當沖

股價
11.25
漲跌
▲1.00
漲幅
+9.76%
成交量
189,020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－華南永昌-桃園券商分點個股進出

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

華南永昌-桃園券商分點個股進出
華南永昌-桃園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
2024/04/29	6	11.03	45	10.86	11.25	-39	18,408	-0.21%
2024/04/26	13	10.26	0	0.00	10.25	13	15,353	0.08%
2024/04/25	1	10.10	0	0.00	10.10	1	14,579	0.01%
2024/04/24	2	10.10	21	10.15	10.15	-19	14,490	-0.13%
2024/04/23	1	10.10	1	10.10	10.25	0	14,496	0.00%
2024/04/22	27	10.14	16	10.28	10.20	11	14,206	0.08%
2024/04/19	0	0.00	2	9.92	9.81	-2	12,432	-0.02%
2024/04/16	5	9.48	60	9.47	9.41	-55	11,430	-0.48%
2024/04/15	2	9.78	20	9.90	9.66	-18	11,320	-0.16%
2024/04/12	2	9.62	0	9.67	9.63	2	11,027	0.02%
2024/04/11	3	9.77	0	0.00	9.67	3	10,934	0.03%
2024/04/10	25	9.87	0	0.00	9.89	25	10,776	0.23%
2024/04/09	10	9.90	1	9.85	9.82	9	10,542	0.09%
2024/04/08	0	0.00	10	9.48	9.59	-10	9,675	-0.10%
2024/04/03	1	9.51	0	0.00	9.48	1	9,565	0.01%
2024/04/02	0	0.00	131	9.58	9.60	-131	9,463	-1.38%	大賣/鉅額交易
2024/04/01	0	0.00	2	9.47	9.48	-2	9,240	-0.02%
2024/03/29	0	0.00	4	9.41	9.39	-4	9,217	-0.04%
2024/03/28	100	9.45	1	9.53	9.43	99	9,329	1.06%
2024/03/27	1	9.56	3	9.48	9.57	-2	9,510	-0.02%
2024/03/25	1	9.42	4.6	9.40	9.43	-3.6	9,930	-0.04%
2024/03/22	0	0.00	0.4	9.41	9.41	-0.4	9,917	0.00%
2024/03/19	21	9.27	0	0.00	9.26	21	9,816	0.21%
2024/03/18	10	9.21	0	0.00	9.21	10	9,944	0.10%
2024/03/15	3	9.16	0	0.00	9.13	3	9,966	0.03%
2024/03/13	1	9.22	0	0.00	9.20	1	9,771	0.01%
2024/03/12	5	9.30	0	0.00	9.30	5	9,745	0.05%
2024/03/08	1	9.18	0	0.00	9.19	1	9,697	0.01%
2024/03/07	1	9.27	10	9.30	9.24	-9	9,577	-0.09%
2024/03/06	1	9.32	0	0.00	9.30	1	9,416	0.01%
2024/03/05	1	9.30	0	9.33	9.30	1	9,397	0.01%
2024/03/01	3.1	9.38	0	0.00	9.37	3.1	9,331	0.03%
2024/02/29	5	9.40	0	0.00	9.40	5	9,272	0.05%
2024/02/27	0	9.51	0	0.00	9.44	0	9,197	0.00%
2024/02/26	0	9.53	0	0.00	9.49	0	9,101	0.00%
2024/02/23	0	9.53	0	9.51	9.50	0	9,029	0.00%
2024/02/21	0.1	9.66	0	0.00	9.56	0.1	9,073	0.00%
2024/02/20	0.1	9.76	0	0.00	9.70	0.1	8,995	0.00%
2024/02/19	0	0.00	2	9.75	9.78	-2	9,038	-0.02%
2024/02/05	1	9.39	0.3	9.36	9.39	0.7	8,913	0.01%
2024/01/29	0	9.57	0	0.00	9.57	0	9,692	0.00%
2024/01/23	0	0.00	16	9.42	9.47	-16	10,521	-0.15%
2024/01/19	5	9.22	5	9.28	9.29	0	10,730	0.00%
2024/01/18	10	9.25	0	0.00	9.23	10	10,836	0.09%
2024/01/17	5	9.28	0	0.00	9.25	5	10,910	0.05%
2024/01/16	7	9.49	0	0.00	9.49	7	10,799	0.06%
2024/01/11	5	9.76	0	0.00	9.76	5	11,221	0.04%
2024/01/04	0	0.00	2	9.95	9.80	-2	15,357	-0.01%
2024/01/03	0	0.00	60	9.78	9.80	-60	15,199	-0.39%
2023/12/26	2	9.79	0	0.00	9.75	2	15,049	0.01%
2023/12/22	60	9.85	10	9.87	9.77	50	14,922	0.34%
2023/12/21	10	9.89	0	0.00	9.99	10	14,589	0.07%
2023/12/20	20	9.83	20	9.88	9.88	0	13,894	0.00%
2023/12/18	2	9.86	160	9.85	9.78	-158	13,832	-1.14%	大賣/鉅額交易
2023/12/15	20.1	9.85	0	0.00	9.84	20.1	13,792	0.15%
2023/12/13	70	9.82	0.5	9.65	9.80	69.5	13,588	0.51%
2023/12/11	1	9.66	0	0.00	9.66	1	13,661	0.01%
2023/12/07	1	9.67	0	0.00	9.67	1	13,857	0.01%
2023/12/05	0	9.80	0	0.00	9.74	0	13,759	0.00%
2023/12/04	2	9.80	0	0.00	9.81	2	13,698	0.01%
2023/11/22	0.2	9.94	0	0.00	9.95	0.2	13,791	0.00%
2023/11/20	1	9.95	0	0.00	9.90	1	13,768	0.01%
2023/11/17	0.1	10.00	0	0.00	10.00	0.1	13,724	0.00%
2023/11/14	0	0.00	1	9.70	9.78	-1	13,492	-0.01%
2023/11/13	3	9.68	0	0.00	9.67	3	13,561	0.02%
2023/11/02	20	10.35	0	0.00	10.25	20	12,764	0.16%
2023/11/01	10	10.28	0	0.00	10.30	10	12,708	0.08%
2023/10/31	0	0.00	10	10.30	10.15	-10	12,480	-0.08%
2023/10/30	0	0.00	5	10.20	10.25	-5	13,061	-0.04%
2023/10/27	10	10.20	5	10.20	10.15	5	12,936	0.04%
2023/10/20	30	10.05	10	10.10	10.10	20	12,584	0.16%
2023/10/19	25	10.24	6.1	10.32	10.25	18.9	12,414	0.15%
2023/10/18	0	0.00	2	10.10	10.20	-2	12,125	-0.02%
2023/10/17	15	10.33	3	10.30	10.30	12	11,590	0.10%
2023/10/16	12	10.46	10	10.49	10.35	2	10,909	0.02%
2023/10/13	26	9.89	25	10.03	10.05	1	8,899	0.01%
2023/10/12	0	0.00	3	9.59	9.60	-3	7,766	-0.04%
2023/10/06	40	9.35	0	0.00	9.38	40	7,797	0.51%
2023/10/04	1	9.30	0	0.00	9.29	1	7,893	0.01%
2023/10/02	40	9.38	0	0.00	9.36	40	8,023	0.50%
2023/09/27	10	9.33	0	0.00	9.31	10	8,269	0.12%
2023/09/26	3	9.50	0	9.46	9.43	3	8,339	0.04%
2023/09/20	0	0.00	1	9.66	9.63	-1	8,407	-0.01%
2023/09/14	3	9.79	0	0.00	9.78	3	8,353	0.04%
2023/09/07	0	0.00	25	9.46	9.46	-25	8,270	-0.30%
2023/09/06	26	9.59	0	0.00	9.54	26	8,304	0.31%
2023/09/01	0	0.00	1	9.60	9.54	-1	8,294	-0.01%
2023/08/24	1	9.27	0	0.00	9.27	1	8,986	0.01%
2023/08/23	1	9.20	0	0.00	9.20	1	9,099	0.01%
2023/08/21	1	9.22	0	9.28	9.22	1	9,238	0.01%
2023/08/18	1	9.25	0	0.00	9.28	1	9,248	0.01%
2023/08/17	0	0.00	4	9.20	9.19	-4	9,257	-0.04%
2023/08/16	0.1	9.21	0	0.00	9.21	0.1	9,236	0.00%
2023/08/15	1	9.32	0	0.00	9.28	1	9,263	0.01%
2023/08/10	1	9.45	0	0.00	9.41	1	9,367	0.01%
2023/08/08	2	9.55	0	0.00	9.56	2	9,534	0.02%
2023/08/02	0	0.00	2	9.67	9.66	-2	9,483	-0.02%
2023/07/28	2	9.39	0	0.00	9.38	2	8,745	0.02%
2023/07/25	0	0.00	12	9.22	9.25	-12	8,820	-0.14%
2023/07/24	5	9.27	0	0.00	9.26	5	8,737	0.06%
2023/07/19	4	9.35	0	0.00	9.31	4	9,117	0.04%
2023/07/18	10	9.44	0	0.00	9.39	10	9,154	0.11%
2023/07/17	0.3	9.35	0	0.00	9.39	0.3	9,290	0.00%
2023/07/13	0	9.36	8	9.34	9.35	-8	9,296	-0.09%
2023/07/12	0.1	9.47	0	0.00	9.45	0.1	9,254	0.00%
2023/07/11	6	9.60	0	0.00	9.55	6	9,268	0.06%
2023/07/06	3	9.60	0	0.00	9.62	3	9,764	0.03%
2023/07/03	2	9.79	0	0.00	9.79	2	9,477	0.02%
2023/06/30	0	0.00	3	9.81	9.80	-3	9,432	-0.03%
2023/06/27	3	9.81	0	0.00	9.78	3	9,351	0.03%
2023/06/16	1	9.93	0	0.00	9.84	1	9,321	0.01%
2023/06/14	0.3	9.85	0	0.00	9.83	0.3	9,287	0.00%
2023/06/13	5	9.86	0	0.00	9.86	5	9,379	0.05%
2023/06/09	0	0.00	10	9.95	9.94	-10	9,570	-0.10%
2023/05/29	10	9.73	0	0.00	9.72	10	9,163	0.11%
2023/05/26	0	0.00	5	9.75	9.75	-5	9,068	-0.06%
2023/05/22	0	0.00	7	9.75	9.77	-7	9,250	-0.08%
2023/05/19	3.5	9.82	0	0.00	9.77	3.5	9,235	0.04%
2023/05/17	0	0.00	100	9.86	9.88	-100	9,108	-1.10%
2023/05/16	100	9.87	0	0.00	9.87	100	9,096	1.10%
2023/05/12	11.5	9.76	0	0.00	9.71	11.5	9,009	0.13%
2023/05/11	11.5	9.76	0	0.00	9.75	11.5	8,916	0.13%
2023/05/04	1	10.05	0	0.00	10.00	1	8,738	0.01%
2023/04/25	2	10.10	0	0.00	10.10	2	8,559	0.02%
2023/04/21	2	10.15	0	0.00	10.15	2	8,176	0.02%
2023/04/17	3	10.10	24	10.15	10.10	-21	7,763	-0.27%
2023/04/14	7	10.13	1	10.15	10.15	6	7,671	0.08%
2023/04/13	2	10.23	0	0.00	10.15	2	7,538	0.03%
2023/04/10	5	9.90	0	0.00	9.92	5	6,885	0.07%
2023/03/28	0	0.00	53	9.92	9.93	-53	6,987	-0.76%
2023/03/27	3	9.92	0	0.00	9.92	3	7,036	0.04%
2023/03/21	50	10.00	0	0.00	9.99	50	7,163	0.70%
2023/03/20	1	10.00	0	0.00	10.00	1	7,139	0.01%
2023/03/15	1	9.93	0	0.00	9.91	1	7,082	0.01%
2023/03/10	0	0.00	1	10.10	10.10	-1	6,826	-0.01%
2023/03/08	100	10.30	100	10.35	10.35	0	7,674	0.00%
2023/03/07	60	10.35	60	10.40	10.40	0	7,896	0.00%
2023/03/06	0	0.00	120	10.40	10.35	-120	7,903	-1.52%	大賣/鉅額交易
2023/03/03	1	10.20	0	0.00	10.20	1	7,841	0.01%
2023/02/24	19	10.25	50	10.30	10.20	-31	7,750	-0.40%
2023/02/23	0	0.00	20	10.40	10.40	-20	7,676	-0.26%
2023/02/21	120.8	10.36	0	0.00	10.35	120.8	7,590	1.59%	大買/鉅額交易
2023/02/20	101	10.40	53	10.45	10.45	48	7,597	0.63%	大買/
2023/02/17	0	0.00	1	10.30	10.30	-1	7,480	-0.01%
2023/02/14	40	10.19	40	10.24	10.20	0	7,551	0.00%
2023/02/06	0	0.00	22	10.25	10.25	-22	7,423	-0.30%
2023/02/01	0	0.00	80	10.20	10.20	-80	7,353	-1.09%
2023/01/31	1	10.10	0	0.00	10.10	1	7,305	0.01%
2023/01/10	10	10.10	10	10.05	10.10	0	7,213	0.00%
2023/01/04	81	9.96	4	9.93	9.93	77	7,347	1.05%
2022/12/30	0	0.00	10	9.90	9.88	-10	7,422	-0.13%
2022/12/27	0	0.00	20	10.05	10.00	-20	7,475	-0.27%
2022/12/26	3	10.03	1	10.00	10.00	2	7,463	0.03%
2022/12/22	0	0.00	2	9.97	9.96	-2	7,528	-0.03%
2022/12/21	2	9.80	0	0.00	9.72	2	7,623	0.03%
2022/12/20	2	9.95	0	0.00	9.73	2	7,659	0.03%
2022/12/13	0	0.00	1	10.05	10.00	-1	7,665	-0.01%
2022/12/09	5	10.20	5	10.10	10.10	0	7,653	0.00%
2022/12/08	0	0.00	2	10.00	9.99	-2	7,581	-0.03%
2022/12/07	0	0.00	0.3	10.10	10.05	-0.3	7,571	0.00%
2022/12/05	0	0.00	2	10.35	10.25	-2	7,512	-0.03%
2022/12/02	0	0.00	5	10.25	10.25	-5	7,473	-0.07%
2022/12/01	1	10.35	0	0.00	10.15	1	7,517	0.01%
2022/11/30	1	10.55	54	10.74	10.40	-53	7,233	-0.73%
2022/11/29	4	10.20	0.3	10.00	10.25	3.8	6,565	0.06%
2022/11/24	50	9.90	0	0.00	9.89	50	6,604	0.76%
2022/11/18	2	9.78	50	9.77	9.78	-48	9,036	-0.53%
2022/11/15	0	0.00	2	9.85	9.89	-2	9,816	-0.02%
2022/11/14	50	9.80	0	0.00	9.80	50	9,802	0.51%
2022/11/10	0	0.00	10	9.68	9.75	-10	9,932	-0.10%
2022/11/09	9	9.70	0	0.00	9.72	9	9,980	0.09%
2022/11/03	0	0.00	3	9.50	9.50	-3	10,045	-0.03%
2022/11/02	1	9.57	3	9.59	9.57	-2	10,089	-0.02%
2022/11/01	0	0.00	3.1	9.50	9.52	-3.1	10,087	-0.03%
2022/10/27	0	0.00	10	9.40	9.45	-10	10,323	-0.10%
2022/10/24	10	9.27	0	0.00	9.26	10	10,475	0.10%
2022/10/21	2	9.24	0	0.00	9.20	2	10,512	0.02%
2022/10/17	0	0.00	0.4	9.14	9.13	-0.4	10,750	0.00%
2022/10/14	8	9.20	0	0.00	9.16	8	10,749	0.07%
2022/10/13	1	9.02	0	0.00	9.03	1	10,789	0.01%
2022/10/06	0	0.00	1	9.66	9.58	-1	11,005	-0.01%
2022/10/04	0	0.00	2	9.64	9.71	-2	11,268	-0.02%
2022/09/30	1	9.31	0	0.00	9.51	1	11,360	0.01%
2022/09/28	2	9.23	0	0.00	9.10	2	11,416	0.02%
2022/09/19	0	0.00	2	10.00	10.00	-2	12,061	-0.02%
2022/09/13	0.2	10.20	0	0.00	10.15	0.2	12,975	0.00%
2022/09/07	1	10.00	3	10.00	9.96	-2	13,526	-0.01%
2022/09/06	2	10.05	0	0.00	10.00	2	13,541	0.01%
2022/09/01	2	10.25	0	0.00	10.25	2	13,689	0.01%
2022/08/31	0	0.00	10	10.30	10.25	-10	13,681	-0.07%
2022/08/30	0	0.00	2	10.40	10.35	-2	13,560	-0.01%
2022/08/29	1	10.35	0	0.00	10.35	1	13,427	0.01%
2022/08/25	27	10.83	31	11.06	10.70	-4	13,092	-0.03%
2022/08/24	21	10.95	0	0.00	11.10	21	11,384	0.18%
2022/08/19	0	0.00	1	10.20	10.25	-1	10,711	-0.01%
2022/08/16	0	0.00	7	10.25	10.20	-7	10,592	-0.07%
2022/07/27	0	0.00	50	10.10	10.00	-50	12,369	-0.40%
2022/07/25	50	10.20	0	0.00	10.20	50	12,486	0.40%
2022/07/19	0	0.00	4	9.94	10.10	-4	13,239	-0.03%
2022/07/18	1	9.66	7	9.69	9.95	-6	13,297	-0.05%
2022/07/14	5	9.24	0	0.00	9.60	5	14,237	0.04%
2022/07/13	0	0.00	3	9.27	9.31	-3	14,311	-0.02%
2022/07/12	12	9.01	0	0.00	9.00	12	14,815	0.08%
2022/07/11	1	9.23	0	0.00	9.18	1	15,118	0.01%
2022/07/08	0	0.00	9	9.44	9.31	-9	15,512	-0.06%
2022/07/06	1	9.31	0	0.00	9.25	1	16,577	0.01%
2022/07/04	0	0.00	7	9.12	9.13	-7	21,274	-0.03%
2022/07/01	4	9.26	4	9.16	9.08	0	25,119	0.00%
2022/06/30	1	9.61	0	0.00	9.60	1	33,400	0.00%
2022/06/29	2	9.97	0	0.00	9.95	2	36,234	0.01%
2022/06/27	0	0.00	3	9.95	10.00	-3	36,209	-0.01%
2022/06/24	2	10.13	0.1	10.05	10.05	1.9	36,091	0.01%
2022/06/23	1	10.00	0	0.00	10.00	1	35,920	0.00%
2022/06/22	5	10.22	0	0.00	10.15	5	35,697	0.01%
2022/06/21	0	0.00	20	10.50	10.50	-20	35,509	-0.06%
2022/06/17	0.2	11.00	0	0.00	10.90	0.2	35,335	0.00%
2022/06/08	1	11.20	10	11.20	11.20	-9	35,269	-0.03%
2022/06/06	0	0.00	1	11.20	11.20	-1	35,401	0.00%
2022/05/20	1	11.00	0	0.00	10.95	1	37,505	0.00%
2022/05/18	0	0.00	1	11.00	11.10	-1	37,481	0.00%
2022/05/13	1	10.70	0	0.00	10.70	1	37,524	0.00%
2022/05/12	2	10.68	5	10.75	10.55	-3	37,684	-0.01%
2022/05/11	3	11.10	1	11.00	11.00	2	37,397	0.01%
2022/05/10	5	11.00	12	10.98	11.00	-7	37,321	-0.02%
2022/05/09	101	11.40	31	11.05	11.05	70	37,168	0.19%	大買/
2022/05/04	1	11.80	4	11.80	11.75	-3	36,829	-0.01%
2022/05/03	10	11.70	0	0.00	11.75	10	37,122	0.03%
2022/04/28	0	0.00	3	11.90	11.80	-3	37,477	-0.01%
2022/04/27	16	11.68	0	0.00	11.65	16	37,496	0.04%
2022/04/26	7	11.97	0	0.00	11.90	7	37,380	0.02%
2022/04/25	2	11.98	7	12.00	11.95	-5	37,312	-0.01%
2022/04/22	0	0.00	2	12.25	12.20	-2	37,140	-0.01%
2022/04/21	106	12.60	101	12.40	12.40	5	37,095	0.01%	大買/大賣/
2022/04/20	5	12.05	0	0.00	12.10	5	36,661	0.01%
2022/04/18	5	11.95	0	0.00	11.95	5	36,663	0.01%
2022/04/15	10	12.30	24	12.35	12.20	-14	36,204	-0.04%
2022/04/14	19	12.51	0	0.00	12.35	19	36,434	0.05%
2022/04/13	3	12.67	50.3	12.53	12.65	-47.3	36,072	-0.13%
2022/04/12	11	12.49	1	12.55	12.40	10	35,556	0.03%
2022/04/11	11	12.73	14	12.72	12.60	-3	35,165	-0.01%
2022/04/08	70	13.19	44	13.33	13.05	26	33,990	0.08%
2022/04/07	133	13.42	66.4	13.17	13.05	66.6	31,736	0.21%	大買/
2022/04/06	172	13.87	254	13.94	13.95	-82	28,152	-0.29%	大買/大賣/
2022/04/01	8	12.86	115	12.66	13.35	-107	19,894	-0.54%	大賣/鉅額交易
2022/03/31	0	0.00	80	12.15	12.15	-80	16,983	-0.47%
2022/03/29	30	12.05	30	12.10	12.10	0	17,363	0.00%
2022/03/28	32	12.01	30	12.15	12.15	2	17,381	0.01%
2022/03/24	2	12.15	0	0.00	12.20	2	17,335	0.01%
2022/03/23	50	12.25	10	12.25	12.25	40	17,355	0.23%
2022/03/21	2	12.20	4	12.20	12.15	-2	17,629	-0.01%
2022/03/18	0	0.00	2	12.05	12.00	-2	17,744	-0.01%
2022/03/17	4	11.98	5	12.00	12.00	-1	17,850	-0.01%
2022/03/16	100	11.85	0	0.00	11.85	100	18,162	0.55%
2022/03/10	6	12.00	0	0.00	12.00	6	18,545	0.03%
2022/03/09	3.3	11.89	4.2	11.92	11.90	-0.9	18,671	-0.01%
2022/03/08	3.1	11.93	0	0.00	11.75	3.1	18,824	0.02%
2022/03/07	1	11.95	1	12.00	12.00	0	18,749	0.00%
2022/03/04	0.1	12.35	0	0.00	12.25	0.1	18,841	0.00%
2022/03/03	4	12.48	6	12.46	12.50	-2	19,070	-0.01%
2022/03/02	10	12.27	3.1	12.38	12.45	6.9	19,204	0.04%
2022/03/01	5	12.25	0	0.00	12.15	5	19,341	0.03%
2022/02/25	2	12.00	0	0.00	11.95	2	20,449	0.01%
2022/02/24	0.1	12.20	17	11.97	11.95	-16.9	20,743	-0.08%
2022/02/23	0	0.00	3	12.20	12.20	-3	20,664	-0.01%
2022/02/21	0	12.40	2	12.35	12.35	-2	21,768	-0.01%
2022/02/18	0	0.00	3	12.40	12.35	-3	21,917	-0.01%
2022/02/17	0.2	12.35	3	12.35	12.30	-2.8	22,223	-0.01%
2022/02/16	1	12.30	0	0.00	12.30	1	22,519	0.00%
2022/02/15	1	12.40	3	12.33	12.25	-2	22,942	-0.01%
2022/02/10	0	0.00	8	12.60	12.60	-8	26,388	-0.03%
2022/01/26	0	0.00	22.4	12.10	12.10	-22.4	27,054	-0.08%
2022/01/25	20	12.13	0	0.00	12.05	20	27,135	0.07%
2022/01/24	0	0.00	1	12.30	12.35	-1	26,958	0.00%
2022/01/21	2	12.80	0	0.00	12.55	2	26,754	0.01%
2022/01/19	1	12.90	0	0.00	12.80	1	26,597	0.00%
2022/01/18	1	13.05	4.5	12.89	12.85	-3.5	26,460	-0.01%
2022/01/17	0	12.95	3	12.90	12.95	-3	26,407	-0.01%
2022/01/12	0	0.00	4	12.80	12.85	-4	26,115	-0.02%
2022/01/11	2	12.70	1	12.65	12.65	1	26,206	0.00%
2022/01/05	1	12.80	0	0.00	12.75	1	26,672	0.00%
2022/01/04	1	12.80	0	12.85	12.80	1	26,803	0.00%
2022/01/03	0	0.00	3	12.95	12.95	-3	26,778	-0.01%
2021/12/30	1	13.05	16	13.18	13.15	-15	26,561	-0.06%
2021/12/29	21	12.73	5	12.80	12.85	16	25,668	0.06%
2021/12/27	2	12.45	20	12.45	12.50	-18	25,819	-0.07%
2021/12/24	21	12.55	5	12.50	12.45	16	26,246	0.06%
2021/12/23	0	0.00	22	12.55	12.55	-22	26,443	-0.08%
2021/12/22	4.8	12.54	6	12.55	12.50	-1.2	27,376	0.00%
2021/12/20	0	0.00	2	12.45	12.45	-2	29,617	-0.01%
2021/12/17	1	12.60	1	12.60	12.45	0	29,775	0.00%
2021/12/16	1	12.45	19	12.55	12.65	-18	29,850	-0.06%
2021/12/15	4	12.34	0	0.00	12.30	4	29,706	0.01%
2021/12/14	3	12.37	0	0.00	12.25	3	30,065	0.01%
2021/12/13	2	12.45	13	12.40	12.40	-11	30,375	-0.04%
2021/12/10	9	12.51	0	0.00	12.45	9	30,353	0.03%
2021/12/09	30	12.70	8	12.66	12.70	22	30,048	0.07%
2021/12/08	0	0.00	14	12.70	12.65	-14	30,221	-0.05%
2021/12/07	21	12.65	0	0.00	12.65	21	30,320	0.07%
2021/12/02	5	12.60	0	0.00	12.55	5	30,255	0.02%
2021/11/30	5	12.75	0	0.00	12.70	5	30,396	0.02%
2021/11/29	80	12.82	0	0.00	12.85	80	30,331	0.26%
2021/11/26	4.3	13.10	5	13.10	13.10	-0.7	30,064	0.00%
2021/11/25	32	13.40	0	0.00	13.40	32	29,549	0.11%
2021/11/24	0	0.00	17	13.49	13.65	-17	29,231	-0.06%
2021/11/23	10	13.35	1	13.40	13.35	9	28,286	0.03%
2021/11/19	10	13.30	2.1	13.27	13.25	7.9	27,874	0.03%
2021/11/18	6.1	12.84	1	13.00	13.15	5.1	27,568	0.02%
2021/11/16	1	13.10	1	13.35	13.05	0	27,495	0.00%
2021/11/15	0	0.00	1	13.10	13.05	-1	27,843	0.00%
2021/11/12	5	13.10	1	13.15	13.10	4	28,174	0.01%
2021/11/11	5	13.35	15	13.32	13.25	-10	28,204	-0.04%
2021/11/10	5	13.11	12	13.31	13.10	-7	27,698	-0.03%
2021/11/08	13	12.56	5	12.67	12.65	8	25,404	0.03%
2021/11/05	0	0.00	1	12.50	12.50	-1	25,329	0.00%
2021/11/04	5	12.45	100	12.45	12.40	-95	25,625	-0.37%
2021/11/03	1	12.40	2	12.38	12.40	-1	26,052	0.00%
2021/11/02	0	12.20	1	12.25	12.15	-1	26,103	0.00%
2021/11/01	0	0.00	6	12.25	12.25	-6	26,225	-0.02%
2021/10/29	0	0.00	1	12.10	12.10	-1	26,370	0.00%
2021/10/28	1	12.10	0	0.00	12.20	1	26,456	0.00%
2021/10/27	0	0.00	2	12.10	12.15	-2	26,651	-0.01%
2021/10/26	2	12.25	2	12.20	12.15	0	26,817	0.00%
2021/10/25	0	0.00	1	12.20	12.20	-1	26,961	0.00%
2021/10/22	1	12.10	1	12.15	12.15	0	27,297	0.00%
2021/10/20	1	12.40	0	0.00	12.35	1	27,639	0.00%
2021/10/19	0	0.00	3	12.57	12.55	-3	28,044	-0.01%
2021/10/18	1	12.55	3	12.52	12.60	-2	28,083	-0.01%
2021/10/15	1	12.05	0	0.00	12.05	1	28,389	0.00%
2021/10/14	51	11.90	0	0.00	11.95	51	28,772	0.18%
2021/10/13	18	12.11	0	0.00	12.05	18	28,850	0.06%
2021/10/12	5	12.35	2	12.20	12.10	3	29,111	0.01%
2021/10/08	2	12.35	0	0.00	12.25	2	29,500	0.01%
2021/10/07	0	0.00	4	12.40	12.40	-4	30,239	-0.01%
2021/10/06	0	0.00	50	12.25	12.20	-50	31,386	-0.16%
2021/10/05	6	12.10	0	0.00	12.45	6	31,761	0.02%
2021/10/01	29	12.50	0	0.00	12.35	29	32,110	0.09%
2021/09/30	2	12.78	100	12.90	12.90	-98	32,939	-0.30%
2021/09/29	34	13.22	54	13.11	13.00	-20	33,708	-0.06%
2021/09/28	100	13.20	1	13.35	13.30	99	34,558	0.29%
2021/09/27	7	13.15	73	12.97	13.20	-66	45,563	-0.14%
2021/09/24	13	12.55	0	0.00	12.55	13	52,443	0.02%
2021/09/23	6	12.40	0	0.00	12.45	6	54,001	0.01%
2021/09/22	2	12.30	0	12.40	12.30	2	55,051	0.00%
2021/09/17	5	12.72	0	0.00	12.60	5	55,419	0.01%
2021/09/16	2	12.75	2	12.85	12.95	0	55,422	0.00%
2021/09/15	0	0.00	3	12.80	12.65	-3	55,474	-0.01%
2021/09/14	2	12.60	0	0.00	12.60	2	56,504	0.00%
2021/09/13	12	12.61	199	12.70	12.75	-187	57,625	-0.32%	大賣/鉅額交易
2021/09/10	1	12.45	0	0.00	12.50	1	58,214	0.00%
2021/09/07	0	0.00	41	12.35	12.35	-41	60,105	-0.07%
2021/09/06	1.3	12.12	0	0.00	12.10	1.3	60,313	0.00%
2021/09/02	0	0.00	2	12.53	12.45	-2	61,094	0.00%
2021/08/30	0	0.00	1	12.90	12.95	-1	63,435	0.00%
2021/08/27	6	12.68	63	12.75	12.75	-57	64,408	-0.09%
2021/08/25	1	12.60	0	0.00	12.65	1	70,072	0.00%
2021/08/24	8	12.59	3	12.70	12.60	5	71,890	0.01%
2021/08/23	0	0.00	7	12.38	12.45	-7	72,965	-0.01%
2021/08/20	61	12.10	35	12.26	12.10	26	73,470	0.04%
2021/08/19	317	12.60	0	0.00	12.45	317	73,477	0.43%	大買/鉅額交易
2021/08/18	5	13.05	8	12.60	13.10	-3	73,562	0.00%
2021/08/17	37	12.77	10	12.80	12.70	27	75,205	0.04%
2021/08/16	16	13.43	0	0.00	13.05	16	76,159	0.02%
2021/08/13	0	0.00	3	13.50	13.35	-3	76,656	0.00%
2021/08/12	0	0.00	10	13.40	13.40	-10	77,436	-0.01%
2021/08/11	1	13.30	0	0.00	13.30	1	78,818	0.00%
2021/08/10	2	13.55	15	13.63	13.40	-13	81,004	-0.02%
2021/08/09	5	13.40	66	13.66	13.65	-61	82,384	-0.07%
2021/08/06	0	0.00	10	13.35	13.35	-10	83,982	-0.01%
2021/08/05	50	13.30	0	0.00	13.30	50	86,269	0.06%
2021/08/04	2	13.35	11	13.40	13.50	-9	90,551	-0.01%
2021/08/03	10	13.40	0	0.00	13.35	10	93,451	0.01%
2021/08/02	1	13.25	5.2	13.23	13.45	-4.2	95,605	0.00%
2021/07/29	2	13.20	1	13.15	13.10	1	101,748	0.00%
2021/07/27	2	13.15	10	13.10	13.00	-8	111,601	-0.01%
2021/07/23	29	13.27	5	13.32	13.35	24	120,870	0.02%
2021/07/22	0	0.00	11	13.04	12.90	-11	125,034	-0.01%
2021/07/21	55	12.83	68	13.08	12.85	-13	127,074	-0.01%
2021/07/20	63	13.29	2	13.28	13.30	61	127,665	0.05%
2021/07/19	4.2	13.53	14	13.50	13.60	-9.8	129,987	-0.01%
2021/07/16	100	13.55	15	13.67	13.55	85	136,561	0.06%
2021/07/15	1	13.55	10	13.39	13.70	-9	139,434	-0.01%
2021/07/14	22	13.20	11	13.30	13.15	11	143,339	0.01%
2021/07/13	20	13.39	87	13.75	13.40	-67	148,691	-0.05%
2021/07/12	20	13.98	57	13.94	13.80	-37	151,230	-0.02%
2021/07/09	5	13.85	3	13.83	13.85	2	156,481	0.00%
2021/07/08	25	13.98	2	13.93	13.95	23	158,400	0.01%
2021/07/07	84	13.94	63	13.82	13.85	21	161,341	0.01%
2021/07/06	38	14.35	16	14.15	14.25	22	164,026	0.01%
2021/07/05	34	14.56	7	14.44	14.35	27	166,066	0.02%
2021/07/02	296	15.33	242	15.24	14.55	54	165,140	0.03%	大買/大賣/
2021/07/01	122	14.90	166.4	14.93	15.30	-44.4	155,173	-0.03%	大買/大賣/
2021/06/30	22	13.88	36	13.88	13.95	-14	147,233	-0.01%
2021/06/29	49	13.60	17	13.61	13.50	32	145,717	0.02%
2021/06/28	2	13.53	24	13.45	13.65	-22	145,011	-0.02%
2021/06/25	11	13.55	21	13.65	13.55	-10	144,718	-0.01%
2021/06/24	4	13.45	9	13.52	13.55	-5	145,116	0.00%
2021/06/23	9	13.49	16	13.62	13.40	-7	144,797	0.00%
2021/06/22	16	13.31	17	13.46	13.60	-1	143,779	0.00%
2021/06/21	3	12.65	11	12.82	12.80	-8	142,781	-0.01%
2021/06/18	10	13.20	1	13.30	13.15	9	142,138	0.01%
2021/06/17	1	13.45	18	13.49	13.45	-17	141,885	-0.01%
2021/06/16	22	13.74	1	13.55	13.55	21	141,898	0.01%
2021/06/15	2	13.30	5	13.30	13.30	-3	140,889	0.00%
2021/06/11	13	13.52	43	13.49	13.45	-30	140,783	-0.02%
2021/06/10	30	13.19	3	13.10	13.45	27	140,737	0.02%
2021/06/09	25	13.49	6	13.63	13.40	19	140,472	0.01%
2021/06/08	11	13.87	18.2	13.95	13.80	-7.2	139,976	-0.01%
2021/06/07	14.2	14.04	31	14.05	14.05	-16.8	139,939	-0.01%
2021/06/04	19	14.02	9	14.19	13.95	10	139,444	0.01%
2021/06/03	72	14.49	14	14.59	14.35	58	139,140	0.04%
2021/06/02	78	14.19	45.5	14.18	14.25	32.5	138,396	0.02%
2021/06/01	12	13.43	3	13.42	13.50	9	135,903	0.01%
2021/05/31	9	13.19	19	13.27	13.05	-10	136,560	-0.01%
2021/05/28	44	12.81	83	12.84	12.90	-39	135,947	-0.03%
2021/05/27	4	12.60	1	12.65	12.60	3	136,190	0.00%
2021/05/26	30	12.83	17	12.70	12.70	13	136,400	0.01%
2021/05/25	36	12.81	91	12.94	12.85	-55	136,150	-0.04%
2021/05/24	43	12.60	24	12.43	12.40	19	134,742	0.01%
2021/05/21	3	12.03	1	12.30	12.20	2	134,667	0.00%
2021/05/20	24	12.28	5	12.25	12.00	19	134,241	0.01%
2021/05/19	31	12.34	31	12.41	12.35	0	133,823	0.00%
2021/05/18	19	12.11	29	12.14	12.35	-10	133,720	-0.01%
2021/05/17	29	11.48	3	11.50	11.35	26	132,863	0.02%
2021/05/14	17	12.56	16	12.49	12.60	1	131,245	0.00%
2021/05/13	102	12.40	192	12.43	12.45	-90	128,998	-0.07%	大買/大賣/
2021/05/12	178.5	13.18	92	13.06	13.00	86.5	126,478	0.07%	大買/
2021/05/11	79.1	14.71	62	14.46	14.20	17.1	122,107	0.01%
2021/05/10	25	14.95	60	15.02	15.05	-35	119,270	-0.03%
2021/05/07	110	14.11	85	14.13	14.35	25	117,221	0.02%	大買/
2021/05/06	130	15.12	115	14.88	14.95	15	113,225	0.01%	大買/大賣/
2021/05/05	155	15.13	422	15.15	15.10	-267	110,948	-0.24%	大買/大賣/鉅額交易
2021/05/04	464	15.38	105	16.14	14.95	359	108,350	0.33%	大買/大賣/鉅額交易
2021/05/03	202	16.61	82	16.65	16.50	120	101,146	0.12%	大買/鉅額交易
2021/04/29	65	16.14	44	16.17	15.90	21	96,052	0.02%
2021/04/28	80	15.71	118	15.86	16.10	-38	92,313	-0.04%	大賣/
2021/04/27	83	15.21	79	15.17	15.10	4	88,679	0.00%
2021/04/26	45	14.72	48	14.74	14.70	-3	86,487	0.00%
2021/04/23	72	14.84	355	15.09	14.65	-283	85,418	-0.33%	大賣/鉅額交易
2021/04/22	909	15.41	374	15.55	15.00	535	83,371	0.64%	大買/大賣/鉅額交易
2021/04/21	53	14.63	38	14.51	14.95	15	76,875	0.02%
2021/04/20	175	14.72	185	14.59	14.60	-10	74,247	-0.01%	大買/大賣/
2021/04/19	38	14.15	171.3	14.49	14.65	-133.3	70,976	-0.19%	大賣/鉅額交易
2021/04/16	13	13.26	42.2	13.26	13.35	-29.2	65,331	-0.04%
2021/04/15	217	13.01	764	12.89	13.20	-547	62,487	-0.88%	大買/大賣/鉅額交易
2021/04/14	671	12.06	517	12.32	12.25	154	57,771	0.27%	大買/大賣/鉅額交易
2021/04/13	568	12.61	424	12.50	12.20	144	57,616	0.25%	大買/大賣/鉅額交易
2021/04/12	432	12.25	29	12.17	12.50	403	56,101	0.72%	大買/鉅額交易
2021/04/09	32	11.80	30.2	11.90	11.70	1.8	52,783	0.00%
2021/04/08	15	11.37	8	11.37	11.35	7	50,909	0.01%
2021/04/07	7	11.21	6	11.26	11.30	1	51,693	0.00%
2021/04/06	0	0.00	48	11.00	10.95	-48	53,314	-0.09%
2021/04/01	17	10.90	2	10.90	10.90	15	54,436	0.03%
2021/03/31	9	10.87	2	10.85	10.95	7	58,530	0.01%
2021/03/30	5	10.95	45	10.91	11.00	-40	63,731	-0.06%
2021/03/29	8	10.96	10	10.85	11.05	-2	68,689	0.00%
2021/03/26	9	10.78	10	10.80	10.75	-1	72,176	0.00%
2021/03/24	1	10.65	0	0.00	10.65	1	72,958	0.00%
2021/03/19	12	10.61	4	10.70	10.65	8	73,025	0.01%
2021/03/18	3	10.85	0	0.00	10.85	3	73,658	0.00%
2021/03/17	22	10.92	0	0.00	10.90	22	73,765	0.03%
2021/03/16	7	10.99	0	0.00	10.90	7	73,891	0.01%
2021/03/15	11	11.10	2	11.10	11.10	9	73,590	0.01%
2021/03/11	1	11.20	0	0.00	11.05	1	72,994	0.00%
2021/03/09	0	0.00	2	11.20	11.20	-2	72,940	0.00%
2021/03/08	6	11.31	16	11.29	11.20	-10	73,169	-0.01%
2021/03/05	9	10.94	3	11.10	10.90	6	71,716	0.01%
2021/03/04	6	11.29	5	11.43	11.15	1	71,409	0.00%
2021/03/03	0	0.00	30	10.95	10.95	-30	68,940	-0.04%
2021/03/02	2	10.78	0	0.00	10.65	2	68,358	0.00%
2021/02/26	2	10.65	5	10.70	10.75	-3	67,821	0.00%
2021/02/25	15	10.83	20	10.80	10.90	-5	67,304	-0.01%
2021/02/24	31	10.80	10	10.80	10.70	21	66,912	0.03%
2021/02/23	32	10.98	5	10.87	10.95	27	66,149	0.04%
2021/02/22	41	10.58	20	10.68	10.60	21	64,849	0.03%
2021/02/19	15	10.33	1	10.50	10.40	14	64,323	0.02%
2021/02/18	0	0.00	12	10.52	10.30	-12	63,998	-0.02%
2021/02/17	5	10.20	9	10.27	10.40	-4	63,123	-0.01%
2021/02/04	4	9.47	0	0.00	9.42	4	62,055	0.01%
2021/02/01	2	9.10	0	0.00	9.35	2	63,576	0.00%
2021/01/29	1	9.36	0	0.00	9.26	1	63,254	0.00%
2021/01/28	3	9.47	0	0.00	9.41	3	63,039	0.00%
2021/01/25	0	0.00	20	9.51	9.76	-20	62,719	-0.03%
2021/01/22	81	9.51	82	9.42	9.55	-1	62,515	0.00%
2021/01/21	55	9.64	45	9.60	9.60	10	62,163	0.02%
2021/01/20	39	9.84	37	9.83	9.68	2	61,851	0.00%
2021/01/19	1	10.05	12	10.18	10.10	-11	61,246	-0.02%
2021/01/18	0	0.00	4	9.98	10.15	-4	61,567	-0.01%
2021/01/15	0	0.00	13	10.24	10.10	-13	61,044	-0.02%
2021/01/13	37	10.61	10	10.60	10.60	27	59,892	0.05%
2021/01/12	11	10.46	11	10.63	10.35	0	59,115	0.00%
2021/01/11	6	10.91	0	0.00	10.85	6	57,969	0.01%
2021/01/08	5	10.98	4	11.21	10.90	1	57,432	0.00%
2021/01/07	7	11.35	1	11.50	11.30	6	56,509	0.01%
2021/01/06	11	11.36	66	11.07	11.05	-55	55,457	-0.10%
2021/01/05	16	11.78	17	11.89	11.60	-1	53,284	0.00%
2021/01/04	11	11.73	20	11.58	11.55	-9	51,270	-0.02%
2020/12/31	26	11.67	0	0.00	11.65	26	50,586	0.05%
2020/12/30	15	11.59	2	11.58	11.45	13	49,068	0.03%
2020/12/29	107	11.94	50	11.80	11.65	57	47,400	0.12%	大買/
2020/12/28	4	11.49	17	11.48	11.50	-13	44,089	-0.03%
2020/12/25	81	11.61	36	11.68	11.55	45	42,388	0.11%
2020/12/24	28	11.34	34.2	11.10	11.40	-6.2	38,064	-0.02%
2020/12/23	46	10.43	28	10.55	10.60	18	32,437	0.06%
2020/12/22	35	10.26	51.2	10.00	10.15	-16.2	27,333	-0.06%
2020/12/21	13	9.46	1.2	9.59	9.69	11.8	23,231	0.05%
2020/12/18	10	9.40	1	9.34	9.33	9	22,392	0.04%
2020/12/17	0	0.00	4	9.39	9.39	-4	22,497	-0.02%
2020/12/15	7	9.46	16	9.51	9.39	-9	23,854	-0.04%
2020/12/14	17	9.60	3	9.51	9.61	14	23,586	0.06%
2020/12/11	0	0.00	22	9.20	9.20	-22	22,660	-0.10%
2020/12/09	21	9.11	1	9.15	9.14	20	22,213	0.09%
2020/12/08	0	0.00	20	9.13	9.11	-20	22,827	-0.09%
2020/12/07	0	0.00	10.1	9.27	9.19	-10.1	23,095	-0.04%
2020/12/04	1	9.23	0	0.00	9.24	1	23,058	0.00%
2020/12/03	0	0.00	63.4	9.31	9.29	-63.4	23,212	-0.27%
2020/12/02	3	9.35	3	9.31	9.39	0	23,654	0.00%
2020/11/30	60	9.15	24	9.19	9.10	36	22,989	0.16%
2020/11/27	21	8.95	21	9.01	9.02	0	22,365	0.00%
2020/11/26	1	9.00	1	9.00	8.98	0	22,362	0.00%
2020/11/25	1	8.99	0	0.00	8.97	1	22,468	0.00%
2020/11/24	5	8.80	3	8.82	8.78	2	22,359	0.01%
2020/11/23	0	8.74	0	0.00	8.78	0	22,247	0.00%
2020/11/20	0	0.00	2	8.71	8.67	-2	22,177	-0.01%
2020/11/19	7	8.77	151	8.74	8.76	-144	22,110	-0.65%	大賣/鉅額交易
2020/11/18	4	8.71	0	0.00	8.71	4	22,159	0.02%
2020/11/17	150	8.66	0	0.00	8.70	150	22,174	0.68%	大買/鉅額交易
2020/11/16	0	0.00	11	8.78	8.76	-11	22,955	-0.05%
2020/11/12	2	9.00	0	0.00	8.96	2	23,549	0.01%
2020/11/11	10	9.18	8.6	9.11	9.18	1.4	25,285	0.01%
2020/11/10	3	8.81	8	8.93	8.95	-5	24,194	-0.02%
2020/11/06	3	8.74	0	0.00	8.74	3	23,979	0.01%
2020/11/05	0	0.00	10	8.74	8.74	-10	25,227	-0.04%
2020/11/03	0	0.00	25	8.74	8.73	-25	25,745	-0.10%
2020/10/30	10	8.60	0	0.00	8.55	10	25,878	0.04%
2020/10/29	5	8.67	10	8.68	8.68	-5	26,004	-0.02%
2020/10/28	20	8.66	12	8.76	8.60	8	26,474	0.03%
2020/10/27	10	8.71	4	8.75	8.72	6	26,282	0.02%
2020/10/26	2	8.69	8	8.70	8.68	-6	25,823	-0.02%
2020/10/20	2	8.32	0	0.00	8.31	2	25,669	0.01%
2020/10/12	1	8.35	0	0.00	8.34	1	25,564	0.00%
2020/10/06	0	0.00	5	8.46	8.51	-5	25,470	-0.02%
2020/10/05	0	0.00	5	8.37	8.38	-5	25,565	-0.02%
2020/09/30	1	8.39	10	8.38	8.37	-9	25,646	-0.04%
2020/09/29	0	0.00	4	8.40	8.40	-4	25,707	-0.02%
2020/09/28	0	0.00	10	8.42	8.38	-10	25,794	-0.04%
2020/09/25	4	8.29	0	0.00	8.30	4	25,934	0.02%
2020/09/24	15	8.39	0	0.00	8.39	15	25,815	0.06%
2020/09/23	1	8.65	0	0.00	8.57	1	25,511	0.00%
2020/09/22	23	8.76	0	0.00	8.70	23	25,303	0.09%
2020/09/21	5	8.88	0	0.00	8.88	5	25,042	0.02%
2020/09/17	25	9.01	30	8.93	8.91	-5	23,636	-0.02%
2020/09/16	2	8.80	5	8.87	8.76	-3	23,298	-0.01%
2020/09/15	1	8.82	8	8.86	8.85	-7	23,302	-0.03%
2020/09/10	10	8.97	5	9.00	8.98	5	22,310	0.02%
2020/09/09	5	8.80	0	0.00	8.87	5	21,881	0.02%
2020/09/08	0	0.00	14	8.81	8.79	-14	21,684	-0.06%
2020/09/07	31	9.08	38	8.99	8.94	-7	21,377	-0.03%
2020/09/04	0	0.00	6	8.61	8.72	-6	20,383	-0.03%
2020/09/03	18	8.71	8	8.60	8.70	10	20,228	0.05%
2020/08/24	1	8.38	0	0.00	8.27	1	19,790	0.01%
2020/08/21	0	0.00	4	8.35	8.38	-4	19,698	-0.02%
2020/08/20	3	8.18	0	0.00	8.21	3	19,576	0.02%
2020/08/19	10	8.88	5	8.95	8.70	5	18,466	0.03%
2020/08/18	2.1	8.87	4	8.85	8.81	-1.9	17,921	-0.01%
2020/08/17	2	9.09	20	8.89	9.11	-18	17,250	-0.10%
2020/08/13	0	0.00	12	8.26	8.26	-12	15,053	-0.08%
2020/08/11	23	8.62	43	8.53	8.51	-20	15,357	-0.13%
2020/08/07	10	8.45	0	0.00	8.40	10	13,828	0.07%
2020/08/05	10	8.38	0	0.00	8.41	10	13,690	0.07%
2020/08/04	0	0.00	20	8.44	8.43	-20	14,177	-0.14%
2020/07/29	20	7.94	14	7.97	8.00	6	13,968	0.04%
2020/07/27	2	8.06	0	0.00	8.04	2	14,235	0.01%
2020/07/22	5	8.30	0	0.00	8.30	5	14,671	0.03%
2020/07/08	0	0.00	10	8.40	8.43	-10	15,320	-0.07%
2020/07/06	0	0.00	2	8.40	8.42	-2	15,795	-0.01%
2020/07/01	2	8.27	6	8.29	8.30	-4	15,905	-0.03%
2020/06/24	5	8.37	5	8.42	8.39	0	16,215	0.00%
2020/06/19	0.5	8.36	0	0.00	8.36	0.5	16,351	0.00%
2020/06/18	0	0.00	10	8.35	8.34	-10	16,436	-0.06%
2020/06/16	0	0.00	10	8.25	8.37	-10	16,651	-0.06%
2020/06/15	1	8.19	0	0.00	8.18	1	17,081	0.01%
2020/06/10	5	8.65	0	0.00	8.68	5	17,246	0.03%
2020/06/09	2	8.65	0	0.00	8.66	2	17,694	0.01%
2020/06/08	0	0.00	4	8.75	8.70	-4	17,949	-0.02%
2020/06/05	0	0.00	6	8.50	8.51	-6	17,551	-0.03%
2020/06/04	0.5	8.42	0	0.00	8.42	0.5	17,621	0.00%
2020/05/29	0	0.00	10	8.28	8.27	-10	17,583	-0.06%
2020/05/26	3	8.39	0.3	8.34	8.34	2.7	17,961	0.02%
2020/05/25	4	8.33	13	8.33	8.31	-9	17,946	-0.05%
2020/05/21	0	0.00	5	8.40	8.40	-5	17,860	-0.03%
2020/05/19	17	8.51	10	8.45	8.42	7	17,668	0.04%
2020/05/18	38	8.27	0	0.00	8.18	38	17,277	0.22%
2020/05/14	10	8.20	6	8.27	8.18	4	17,156	0.02%
2020/05/13	7	8.33	0	0.00	8.34	7	17,147	0.04%
2020/05/12	1	8.40	0	0.00	8.42	1	17,239	0.01%
2020/05/11	6	8.50	39	8.55	8.60	-33	17,078	-0.19%
2020/05/07	5	8.14	0	0.00	8.11	5	16,464	0.03%
2020/05/06	0	0.00	18	8.10	8.15	-18	16,520	-0.11%
2020/05/05	6	7.98	12	7.95	7.96	-6	16,582	-0.04%
2020/05/04	6	7.89	2	7.90	7.90	4	16,666	0.02%
2020/04/30	0	0.00	41	8.09	8.09	-41	16,729	-0.25%
2020/04/29	40	7.86	0	0.00	7.85	40	16,834	0.24%
2020/04/28	10	7.78	0	0.00	7.71	10	17,134	0.06%
2020/04/27	0	0.00	3	7.78	7.77	-3	18,175	-0.02%
2020/04/23	0	0.00	3	7.47	7.54	-3	20,677	-0.01%
2020/04/22	3	7.36	0	0.00	7.33	3	21,174	0.01%
2020/04/21	0	0.00	5	7.39	7.30	-5	21,301	-0.02%
2020/04/20	2	7.57	11	7.58	7.60	-9	21,406	-0.04%
2020/04/17	3	7.65	0	0.00	7.65	3	21,656	0.01%
2020/04/16	6	7.74	25	7.71	7.68	-19	21,736	-0.09%
2020/04/15	0	0.00	16	7.84	7.81	-16	21,783	-0.07%
2020/04/14	15	7.76	12	7.77	7.80	3	21,841	0.01%
2020/04/13	5	7.76	0	0.00	7.71	5	22,321	0.02%
2020/04/10	2	7.66	0	0.00	7.84	2	22,913	0.01%
2020/04/09	0	0.00	5	7.57	7.64	-5	22,935	-0.02%
2020/04/07	0	0.00	2	7.42	7.37	-2	22,885	-0.01%
2020/04/06	15	7.30	0	0.00	7.35	15	22,845	0.07%
2020/04/01	6	7.31	0	0.00	7.31	6	22,874	0.03%
2020/03/31	0	0.00	1	7.25	7.33	-1	23,024	0.00%
2020/03/27	5	7.17	0	0.00	7.18	5	23,876	0.02%
2020/03/25	0	7.11	0	0.00	7.08	0	23,845	0.00%
2020/03/24	0	6.84	0	0.00	6.81	0	23,703	0.00%
2020/03/20	0	0.00	7.7	6.82	6.82	-7.7	23,536	-0.03%
2020/03/19	0	0.00	4	6.40	6.46	-4	23,427	-0.02%
2020/03/18	5	6.95	0	0.00	6.82	5	22,886	0.02%
2020/03/17	5	6.79	1	6.84	6.83	4	22,581	0.02%
2020/03/16	0	0.00	4	6.86	6.92	-4	22,358	-0.02%
2020/03/13	2	6.56	0	0.00	7.05	2	22,146	0.01%
2020/03/12	10	7.25	6	7.55	7.25	4	21,687	0.02%
2020/03/10	3	7.81	1	7.78	7.86	2	21,206	0.01%
2020/03/09	5	8.04	10	8.04	7.98	-5	20,903	-0.02%
2020/03/04	3	8.19	0	0.00	8.20	3	20,502	0.01%
2020/03/03	0	8.22	0	0.00	8.20	0	20,480	0.00%
2020/03/02	1	8.14	0	0.00	8.11	1	20,363	0.00%
2020/02/27	3	8.03	0	0.00	8.10	3	20,214	0.01%
2020/02/24	15	8.27	0	0.00	8.19	15	20,112	0.07%
2020/02/20	0	0.00	5	8.28	8.21	-5	20,162	-0.02%
2020/02/19	5	8.16	0	0.00	8.26	5	20,094	0.02%
2020/02/18	4	8.09	0	0.00	8.13	4	19,976	0.02%
2020/02/17	4	8.10	0	0.00	8.09	4	19,923	0.02%
2020/02/13	7	8.25	0	0.00	8.22	7	19,649	0.04%
2020/02/11	2	8.22	0	0.00	8.25	2	19,437	0.01%
2020/02/10	1	8.15	1	8.20	8.18	0	19,359	0.00%
2020/02/05	0	0.00	0.1	8.21	8.18	-0.1	19,095	0.00%
2020/02/04	5	8.15	50	8.04	8.14	-45	18,882	-0.24%
2020/02/03	52	7.63	0	0.00	7.93	52	18,637	0.28%
2020/01/30	31.3	8.05	0	0.00	8.06	31.3	17,599	0.18%
2020/01/20	11	9.00	0	0.00	8.92	11	16,445	0.07%
2020/01/17	87	8.90	0	0.00	8.88	87	15,190	0.57%
2020/01/15	11	9.11	30	9.13	9.10	-19	13,125	-0.14%
2020/01/14	2	9.13	0	0.00	9.15	2	12,999	0.02%
2020/01/13	2	9.13	0	0.00	9.11	2	12,889	0.02%
2020/01/09	2	9.18	0	0.00	9.19	2	12,409	0.02%
2020/01/08	0	0.00	20	9.14	9.17	-20	12,394	-0.16%
2020/01/07	1	9.20	10	9.22	9.24	-9	12,232	-0.07%
2020/01/06	5	9.52	0	0.00	9.36	5	11,817	0.04%
2020/01/03	14	9.76	5	9.73	9.70	9	11,116	0.08%
2019/12/30	10	9.98	0	0.00	9.93	10	10,379	0.10%
2019/12/27	7	9.99	0	0.00	10.00	7	10,262	0.07%
2019/12/25	10	10.10	0	0.00	10.15	10	9,876	0.10%
2019/12/24	14	9.84	4	10.10	10.05	10	9,898	0.10%
2019/12/23	2	9.65	0	0.00	9.64	2	9,479	0.02%
2019/12/19	0	0.00	2	9.81	9.80	-2	9,211	-0.02%
2019/12/18	11	9.74	0	0.00	9.74	11	9,101	0.12%
2019/12/12	0.8	9.65	0	0.00	9.65	0.8	9,544	0.01%
2019/12/09	3	9.60	0	0.00	9.60	3	10,906	0.03%
2019/12/06	2	9.69	2	9.81	9.68	0	10,779	0.00%
2019/12/03	1	9.66	0	0.00	9.66	1	10,799	0.01%
2019/11/27	1	9.70	0	0.00	9.73	1	10,760	0.01%
2019/11/26	0.5	9.65	0	0.00	9.61	0.5	10,693	0.00%
2019/11/21	0	0.00	50	9.52	9.51	-50	10,587	-0.47%
2019/11/19	2	9.67	0	0.00	9.67	2	10,438	0.02%
2019/11/15	10	9.79	0	0.00	9.77	10	10,678	0.09%
2019/11/01	2	10.15	0	0.00	10.20	2	11,084	0.02%
2019/10/16	0	0.00	8	10.32	10.30	-8	11,447	-0.07%
2019/10/03	5	9.95	10	10.00	10.00	-5	11,322	-0.04%
2019/10/01	0	0.00	44	10.05	10.05	-44	11,299	-0.39%
2019/09/27	3	10.00	0	0.00	9.99	3	11,310	0.03%
2019/09/26	19	10.49	0	0.00	10.30	19	11,096	0.17%
2019/09/19	0.1	10.50	7	10.50	10.50	-6.9	11,909	-0.06%
2019/09/17	4	10.75	0	0.00	10.80	4	12,026	0.03%
2019/09/16	8	10.87	2	11.00	10.85	6	12,051	0.05%
2019/09/12	10	10.40	0	0.00	10.40	10	10,900	0.09%
2019/09/06	10	10.15	0	0.00	10.20	10	11,007	0.09%
2019/09/02	1	9.96	0.5	10.05	10.05	0.5	10,971	0.00%
2019/08/30	0	0.00	12	9.92	9.93	-12	11,009	-0.11%
2019/08/26	0	0.00	0.7	9.69	9.58	-0.7	11,155	-0.01%
2019/08/20	30	9.92	10	9.89	9.82	20	11,420	0.18%
2019/08/16	0	0.00	28	9.24	9.41	-28	11,073	-0.25%
2019/08/15	6	9.26	0	0.00	9.23	6	11,016	0.05%
2019/08/14	0	0.00	10	9.49	9.49	-10	10,888	-0.09%
2019/08/08	1	9.93	0	0.00	9.96	1	10,691	0.01%
2019/08/06	3	9.94	0	0.00	9.96	3	10,759	0.03%
2019/08/05	2	10.05	0.7	10.25	10.05	1.4	10,753	0.01%
2019/07/11	1	10.55	0	0.00	10.60	1	11,057	0.01%
2019/07/08	2	10.40	0	0.00	10.40	2	11,049	0.02%
2019/07/04	0	0.00	11	10.40	10.40	-11	11,329	-0.10%
2019/07/03	0	0.00	10	10.35	10.35	-10	11,426	-0.09%
2019/07/02	5	10.47	18	10.47	10.45	-13	11,507	-0.11%
2019/07/01	10	10.50	2	10.60	10.55	8	11,515	0.07%
2019/06/28	3	10.52	0	0.00	10.55	3	11,464	0.03%
2019/06/27	21	10.70	0	0.00	10.65	21	11,713	0.18%
2019/06/26	0	0.00	6	11.65	11.60	-6	11,554	-0.05%
2019/06/25	0	0.00	15	11.67	11.65	-15	11,551	-0.13%
2019/06/24	13	11.62	119	11.68	11.70	-106	11,760	-0.90%	大賣/鉅額交易
2019/06/21	6	11.65	55	11.65	11.65	-49	11,976	-0.41%
2019/06/20	5	11.55	0	0.00	11.60	5	12,563	0.04%
2019/06/18	0	0.00	9	11.40	11.35	-9	12,554	-0.07%
2019/06/06	0	0.00	2	11.20	11.20	-2	12,872	-0.02%
2019/05/29	0	0.00	1	11.45	11.45	-1	12,798	-0.01%
2019/05/28	2	11.63	0	0.00	11.50	2	12,791	0.02%
2019/05/27	0	0.00	11	11.31	11.35	-11	12,660	-0.09%
2019/05/22	0	0.00	1	11.35	11.45	-1	12,871	-0.01%
2019/05/20	2	11.23	1	11.25	11.20	1	13,424	0.01%
2019/05/16	10	11.40	0	0.00	11.30	10	13,486	0.07%
2019/05/14	1	11.10	0	0.00	11.35	1	13,675	0.01%
2019/05/10	3	11.57	0	0.00	11.45	3	13,745	0.02%
2019/05/09	2	11.58	0	0.00	11.60	2	13,654	0.01%
2019/05/07	2	11.65	0	0.00	11.65	2	13,608	0.01%
2019/05/06	0	0.00	2	11.60	11.60	-2	13,642	-0.01%
2019/04/30	0	0.00	4	11.60	11.65	-4	13,573	-0.03%
2019/04/26	12	11.54	1	11.50	11.50	11	13,542	0.08%
2019/04/25	0	0.00	2	11.65	11.65	-2	13,216	-0.02%
2019/04/19	10	11.70	4	11.68	11.75	6	13,060	0.05%
2019/04/18	0	0.00	3	11.65	11.55	-3	13,012	-0.02%
2019/04/12	5	11.76	0	0.00	11.75	5	12,862	0.04%
2019/04/08	1	11.90	2	12.00	11.90	-1	12,787	-0.01%
2019/04/03	0	0.00	100	11.95	11.90	-100	12,618	-0.79%
2019/04/01	2	11.75	100	11.80	11.80	-98	12,369	-0.79%
2019/03/29	10	12.10	0	0.00	12.10	10	11,875	0.08%
2019/03/28	2	12.18	1	12.20	12.20	1	11,643	0.01%
2019/03/27	3	11.83	6	11.98	12.00	-3	11,178	-0.03%
2019/03/26	0	0.00	54	11.85	11.75	-54	10,816	-0.50%
2019/03/25	1	11.75	5	11.73	11.75	-4	10,529	-0.04%
2019/03/21	0	0.00	5	11.25	11.35	-5	9,667	-0.05%
2019/03/18	0	11.25	0	0.00	11.30	0	9,784	0.00%
2019/03/14	101	11.25	0	0.00	11.15	101	9,853	1.03%	大買/鉅額交易
2019/03/13	50	11.30	4	11.30	11.30	46	10,090	0.46%
2019/03/12	1	11.15	2	11.30	11.30	-1	10,076	-0.01%
2019/03/11	6	11.03	0	0.00	11.15	6	10,121	0.06%
2019/03/08	1	10.95	0	0.00	10.90	1	10,348	0.01%
2019/03/07	3	11.00	0	0.00	11.00	3	10,629	0.03%
2019/03/06	0	0.00	50	11.00	10.95	-50	10,985	-0.46%
2019/03/05	10	11.00	0	0.00	11.00	10	11,349	0.09%
2019/02/27	50	11.00	0	0.00	10.95	50	13,393	0.37%
2019/02/26	12	11.05	0	0.00	10.95	12	13,356	0.09%
2019/02/25	15	11.05	0	0.00	11.05	15	13,335	0.11%
2019/02/21	0	0.00	3	11.05	11.20	-3	13,374	-0.02%
2019/02/20	15	11.12	0	0.00	11.15	15	13,304	0.11%
2019/02/19	110	11.25	0	0.00	11.15	110	13,294	0.83%	大買/鉅額交易
2019/02/18	3	10.75	5	10.75	10.95	-2	13,089	-0.02%
2019/02/15	5	10.80	0	0.00	10.70	5	13,084	0.04%
2019/02/13	20	10.90	0	0.00	10.90	20	13,218	0.15%
2019/02/12	20	10.66	0	0.00	10.65	20	13,113	0.15%
2019/02/11	20	10.60	0	0.00	10.60	20	13,051	0.15%
2019/01/29	40	10.68	0	0.00	10.65	40	13,152	0.30%
2019/01/28	2	10.70	0	0.00	10.75	2	13,159	0.02%
2019/01/24	5	10.50	0	0.00	10.50	5	13,394	0.04%
2019/01/23	10	10.60	0	0.00	10.60	10	13,465	0.07%
2019/01/21	10	10.80	1	10.90	10.80	9	13,520	0.07%
2019/01/18	12	10.70	0	0.00	10.75	12	13,728	0.09%
2019/01/17	18	10.70	0	0.00	10.65	18	14,270	0.13%
2019/01/16	3	10.73	0	0.00	10.70	3	14,376	0.02%
2019/01/09	2	10.88	0	0.00	11.00	2	14,981	0.01%
2019/01/04	13	10.27	5	10.40	10.45	8	15,213	0.05%
2019/01/03	11	10.72	0	0.00	10.65	11	15,562	0.07%
2019/01/02	13	10.90	0	0.00	10.90	13	15,526	0.08%
2018/12/28	5	10.90	0	0.00	10.95	5	15,586	0.03%
2018/12/25	2	11.15	0	0.00	11.15	2	15,701	0.01%
2018/12/24	0	0.00	2	11.45	11.40	-2	15,815	-0.01%
2018/12/20	0	0.00	5	11.40	11.30	-5	16,608	-0.03%
2018/12/18	32	11.40	0.4	11.35	11.30	31.7	17,059	0.19%
2018/12/14	0	0.00	7	11.60	11.60	-7	17,109	-0.04%
2018/12/13	10	11.70	0	0.00	11.75	10	17,125	0.06%
2018/12/12	20	11.90	0	0.00	11.90	20	16,952	0.12%
2018/12/11	0	0.00	6	11.80	11.85	-6	16,882	-0.04%
2018/12/10	0	0.00	1	11.75	11.75	-1	16,897	-0.01%
2018/12/04	0	0.00	10	12.15	12.15	-10	16,606	-0.06%
2018/12/03	6	12.15	0	0.00	12.10	6	16,448	0.04%
2018/11/29	0	0.00	5	11.95	11.85	-5	16,027	-0.03%
2018/11/27	2	11.80	0	0.00	11.90	2	16,198	0.01%
2018/11/26	5	12.04	2	12.30	12.00	3	15,835	0.02%
2018/11/07	5	11.55	0	0.00	11.55	5	15,540	0.03%
2018/10/26	4	11.09	0	0.00	11.15	4	16,500	0.02%
2018/10/25	2	11.05	0	0.00	10.90	2	16,624	0.01%
2018/10/24	2	11.75	0	0.00	11.65	2	16,833	0.01%
2018/10/19	2	11.80	4	11.85	12.00	-2	17,536	-0.01%
2018/10/12	1	12.35	0	0.00	12.90	1	18,899	0.01%
2018/10/11	16	12.67	0	0.00	12.55	16	18,787	0.09%
2018/10/09	3	13.55	0	0.00	13.65	3	18,293	0.02%
2018/10/08	1	13.60	0	0.00	13.55	1	18,217	0.01%
2018/10/05	4	13.50	0	0.00	13.50	4	18,269	0.02%
2018/10/03	5	13.95	0	0.00	13.95	5	17,963	0.03%
2018/10/02	0	0.00	5	14.10	14.10	-5	17,987	-0.03%
2018/10/01	5	14.00	0	0.00	14.00	5	17,916	0.03%
2018/09/28	0	0.00	1	13.85	13.95	-1	17,999	-0.01%
2018/09/27	1	14.05	2	14.15	13.95	-1	17,897	-0.01%
2018/09/26	0	0.00	1	13.80	13.80	-1	17,415	-0.01%
2018/09/25	30	13.90	32	13.70	13.70	-2	17,393	-0.01%
2018/09/21	0	0.00	15	13.55	13.65	-15	17,025	-0.09%
2018/09/19	0	0.00	10	13.55	13.60	-10	17,239	-0.06%
2018/09/14	18	13.55	4	13.48	13.55	14	17,393	0.08%
2018/09/12	31	13.25	1	13.25	13.20	30	17,357	0.17%
2018/09/10	5	13.20	0	0.00	13.20	5	17,817	0.03%
2018/09/07	2	13.55	0	0.00	13.55	2	17,820	0.01%
2018/09/05	0	0.00	2	13.65	13.55	-2	18,040	-0.01%
2018/09/04	1	13.40	0	0.00	13.50	1	18,070	0.01%
2018/09/03	6	13.47	0.1	13.45	13.35	6	18,035	0.03%
2018/08/29	1	14.15	0	0.00	14.15	1	17,514	0.01%
2018/08/28	9	14.33	4	14.30	14.25	5	17,658	0.03%
2018/08/27	0	0.00	0	14.15	14.20	0	17,681	0.00%
2018/08/24	2	14.05	0	0.00	14.10	2	17,750	0.01%
2018/08/23	8	14.23	0	0.00	14.30	8	17,898	0.04%
2018/08/22	2	14.33	15	14.40	14.35	-13	17,973	-0.07%
2018/08/21	3	14.12	1	14.15	14.15	2	17,643	0.01%
2018/08/20	5	13.99	0	0.00	14.00	5	17,768	0.03%
2018/08/15	4	13.76	1	13.75	13.75	3	19,433	0.02%
2018/08/14	2	13.85	14	13.86	13.95	-12	20,082	-0.06%
2018/08/13	4	13.76	0	0.00	13.40	4	21,026	0.02%
2018/08/09	1	14.20	1	14.05	14.15	0	26,272	0.00%
2018/08/08	3	14.33	1	14.25	14.25	2	26,233	0.01%
2018/08/07	1	14.00	0	0.00	14.05	1	25,842	0.00%
2018/08/06	0	0.00	2	14.10	14.05	-2	25,881	-0.01%
2018/08/03	0	0.00	1	13.95	14.00	-1	26,071	0.00%
2018/08/02	1	13.95	4	14.05	13.90	-3	25,905	-0.01%
2018/08/01	4	14.10	11	14.20	14.15	-7	25,705	-0.03%
2018/07/31	1	13.80	6	14.02	14.10	-5	25,588	-0.02%
2018/07/30	1	13.80	0	0.00	13.70	1	24,900	0.00%
2018/07/27	5	13.87	9	13.89	13.90	-4	24,803	-0.02%
2018/07/26	0	0.00	7	13.70	13.70	-7	24,457	-0.03%
2018/07/24	5	13.40	3	13.33	13.45	2	24,084	0.01%
2018/07/23	2	13.58	26	13.50	13.60	-24	23,675	-0.10%
2018/07/20	0	0.00	1	13.00	12.90	-1	22,980	0.00%
2018/07/19	0	0.00	1	13.00	12.85	-1	22,868	0.00%
2018/07/18	0	0.00	1	12.95	12.90	-1	22,965	0.00%
2018/07/17	1	12.70	0	0.00	12.65	1	22,942	0.00%
2018/07/10	0	0.00	1	12.85	12.90	-1	24,766	0.00%
2018/07/06	2	12.43	0	0.00	12.45	2	24,825	0.01%
2018/07/04	1	12.65	0	0.00	12.60	1	24,938	0.00%
2018/07/03	3	12.65	3	12.60	12.60	0	24,933	0.00%
2018/06/28	1	12.95	0	0.00	12.85	1	25,274	0.00%
2018/06/27	0	0.00	1	12.85	12.75	-1	25,035	0.00%
2018/06/26	4	12.64	0	0.00	12.60	4	24,983	0.02%
2018/06/25	5	12.93	0	0.00	12.85	5	24,877	0.02%
2018/06/22	2	12.85	0	0.00	12.95	2	24,964	0.01%
2018/06/21	0	0.00	1	13.00	12.95	-1	25,038	0.00%
2018/06/20	2	12.83	0	0.00	12.85	2	25,306	0.01%
2018/06/19	25	13.01	0	0.00	13.00	25	25,290	0.10%
2018/06/15	11	13.35	0	0.00	13.30	11	25,222	0.04%
2018/06/14	22	13.30	2	13.50	13.50	20	25,315	0.08%
2018/06/13	0	0.00	1	13.35	13.35	-1	25,044	0.00%
2018/06/05	3	13.50	0	0.00	13.50	3	25,057	0.01%
2018/06/04	0	0.00	5	13.65	13.70	-5	25,053	-0.02%
2018/06/01	3	13.67	2	13.65	13.60	1	25,100	0.00%
2018/05/31	0	0.00	1	13.80	13.80	-1	25,265	0.00%
2018/05/29	0	0.00	5	13.80	13.65	-5	25,597	-0.02%
2018/05/28	2	13.55	10	13.55	13.55	-8	26,026	-0.03%
2018/05/25	144	13.65	0	0.00	13.65	144	27,923	0.52%	大買/鉅額交易
2018/05/24	608	13.98	754	14.07	13.85	-146	27,757	-0.53%	大買/大賣/鉅額交易
2018/05/23	5	14.23	3	14.38	14.10	2	27,518	0.01%
2018/05/22	0	0.00	7	14.46	14.10	-7	26,408	-0.03%
2018/05/21	11	14.55	505	14.55	14.40	-494	25,899	-1.91%	大賣/鉅額交易
2018/05/18	874	14.61	408	14.60	14.75	466	24,969	1.87%	大買/大賣/鉅額交易
2018/05/17	17	13.41	37	13.41	13.45	-20	21,321	-0.09%
2018/05/10	0	0.00	22	12.95	12.95	-22	22,365	-0.10%
2018/05/08	2	12.90	0	0.00	12.95	2	23,934	0.01%
2018/05/07	1	12.60	0	0.00	12.55	1	24,498	0.00%
2018/05/04	50	12.60	0	0.00	12.60	50	25,094	0.20%
2018/05/03	1	12.75	1	12.80	12.75	0	25,345	0.00%
2018/04/30	1	13.05	0	0.00	13.05	1	25,993	0.00%
2018/04/26	10	13.00	7	13.01	13.05	3	26,556	0.01%
2018/04/24	1	12.80	0	0.00	12.75	1	27,182	0.00%
2018/04/18	0	0.00	1	12.85	12.85	-1	29,886	0.00%
2018/04/17	3	12.97	4	13.10	12.80	-1	30,253	0.00%
2018/04/16	3	13.37	15	13.38	13.20	-12	31,571	-0.04%
2018/04/12	1	12.75	6	12.70	12.70	-5	32,601	-0.02%
2018/04/09	0	0.00	27	12.65	12.60	-27	34,917	-0.08%
2018/04/02	10	12.80	0	0.00	12.85	10	35,599	0.03%
2018/03/31	4	12.58	0	0.00	12.55	4	35,928	0.01%
2018/03/29	19	12.51	1	12.55	12.55	18	37,583	0.05%
2018/03/26	2	12.60	2	12.60	12.55	0	38,411	0.00%
2018/03/23	7	12.61	22	12.60	12.55	-15	38,643	-0.04%
2018/03/22	1	13.15	16	13.05	12.90	-15	38,762	-0.04%
2018/03/21	16	13.00	0	0.00	12.95	16	39,054	0.04%
2018/03/20	4	12.75	29	12.83	12.95	-25	39,650	-0.06%
2018/03/19	5	12.85	0	0.00	12.85	5	39,952	0.01%
2018/03/16	216	12.98	200	12.90	12.90	16	41,000	0.04%	大買/大賣/
2018/03/15	10	13.05	2	13.00	13.00	8	41,680	0.02%
2018/03/14	0	0.00	10	13.00	12.95	-10	42,253	-0.02%
2018/03/13	12	12.92	0	0.00	12.85	12	42,959	0.03%
2018/03/12	0	0.00	4	12.95	12.95	-4	44,768	-0.01%
2018/03/09	3	12.88	0	0.00	12.85	3	46,280	0.01%
2018/03/08	0	0.00	3	12.87	12.90	-3	48,373	-0.01%
2018/03/07	7	12.74	0	0.00	12.70	7	49,460	0.01%
2018/03/06	2	12.88	11	12.90	12.80	-9	53,034	-0.02%
2018/03/05	6	13.08	6	13.05	12.80	0	56,286	0.00%
2018/03/02	0	0.00	1	13.10	13.35	-1	58,013	0.00%
2018/03/01	43	13.05	1	13.05	13.10	42	60,545	0.07%
2018/02/27	98	13.59	11	13.38	13.45	87	60,173	0.14%
2018/02/26	2	14.60	1	14.60	14.60	1	58,898	0.00%
2018/02/23	1	14.55	0	0.00	14.55	1	58,997	0.00%
2018/02/12	1	14.15	35	13.94	13.90	-34	59,421	-0.06%
2018/02/09	39	13.78	8	13.60	13.85	31	59,429	0.05%
2018/02/07	1	14.35	3	14.35	14.35	-2	59,225	0.00%
2018/02/06	11	13.96	9	14.12	13.85	2	59,733	0.00%
2018/02/05	8	15.15	0	0.00	15.10	8	61,025	0.01%
2018/02/02	7	15.49	12	15.64	15.45	-5	60,847	-0.01%
2018/02/01	20	15.65	21	15.50	15.50	-1	60,691	0.00%
2018/01/31	7	14.81	11	14.81	15.25	-4	59,865	-0.01%
2018/01/30	23	15.18	5	15.25	15.10	18	59,446	0.03%
2018/01/29	12	15.45	0	0.00	15.50	12	59,258	0.02%
2018/01/26	5	15.43	1	15.45	15.45	4	58,713	0.01%
2018/01/25	0	15.50	10	15.63	15.50	-10	58,434	-0.02%
2018/01/23	2	15.50	10	15.75	15.50	-8	58,144	-0.01%
2018/01/22	18	15.61	4	15.61	15.70	14	58,547	0.02%
2018/01/19	0	0.00	3	15.50	15.55	-3	58,402	-0.01%
2018/01/18	11	15.69	23	15.66	15.55	-12	57,928	-0.02%
2018/01/17	2	15.73	0	0.00	15.65	2	57,672	0.00%
2018/01/16	3	16.00	0	0.00	15.95	3	57,114	0.01%
2018/01/15	10	16.20	163	16.15	16.20	-153	56,860	-0.27%	大賣/鉅額交易
2018/01/12	7	16.28	11	16.31	16.15	-4	56,332	-0.01%
2018/01/11	3	16.10	10	16.10	15.90	-7	55,148	-0.01%
2018/01/10	2	15.95	8.5	15.99	16.15	-6.5	54,748	-0.01%
2018/01/09	36	16.03	28	15.96	15.90	8	53,388	0.01%
2018/01/08	27	15.75	1	15.65	15.65	26	52,414	0.05%
2018/01/05	7	15.65	0	0.00	15.50	7	52,302	0.01%
2018/01/04	5	15.52	20	15.50	15.65	-15	52,143	-0.03%
2018/01/03	0	0.00	9	15.90	15.70	-9	51,762	-0.02%
2018/01/02	1	15.40	2	15.30	15.40	-1	50,516	0.00%