中石化 (1314)-富邦-苗栗券商分點個股進出

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

中石化

(1314)

可現股當沖

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

立即追蹤
本地時間:14:30(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－富邦-苗栗券商分點個股進出

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

富邦-苗栗券商分點個股進出
富邦-苗栗券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	4.2	10.50	10.35	-4.2	30,412	-0.01%
2024/05/14	6	10.56	0	0.00	10.55	6	30,138	0.02%
2024/05/13	0	0.00	1	10.60	10.50	-1	29,884	0.00%
2024/05/10	5	10.30	3	10.35	10.35	2	29,491	0.01%
2024/05/09	11	10.50	2	10.60	10.35	9	29,089	0.03%
2024/05/08	22.3	10.71	167.7	10.85	10.60	-145.4	28,497	-0.51%	大賣/鉅額交易
2024/05/07	22	11.03	21	10.97	10.90	1	27,661	0.00%
2024/05/06	15	11.31	11	11.41	11.25	4	26,589	0.01%
2024/05/03	30.8	11.26	14	11.19	11.35	16.8	25,824	0.07%
2024/05/02	60	11.60	17	11.53	11.45	43	24,542	0.18%
2024/04/30	71	11.20	82	11.20	11.25	-11	21,584	-0.05%
2024/04/29	175	10.77	133.7	11.24	11.25	41.3	18,408	0.22%	大買/大賣/
2024/04/26	224	10.42	161	10.30	10.25	63	15,353	0.41%	大買/大賣/
2024/04/25	0	10.13	15	10.10	10.10	-15	14,579	-0.10%
2024/04/24	5	10.20	0	10.17	10.15	5	14,490	0.03%
2024/04/23	11	10.12	0	10.20	10.25	11	14,496	0.08%
2024/04/22	19	10.12	29	10.26	10.20	-10	14,206	-0.07%
2024/04/19	9	9.83	20	9.76	9.81	-11	12,432	-0.09%
2024/04/18	20	9.72	1.2	9.94	9.93	18.8	11,877	0.16%
2024/04/17	25	9.54	0.8	9.60	9.60	24.2	11,417	0.21%
2024/04/12	10	9.64	4	9.63	9.63	6	11,027	0.05%
2024/04/11	1	9.90	10	9.80	9.67	-9	10,934	-0.08%
2024/04/09	10	9.90	0	0.00	9.82	10	10,542	0.09%
2024/04/08	0	0.00	1	9.58	9.59	-1	9,675	-0.01%
2024/04/02	0	0.00	1	9.54	9.60	-1	9,463	-0.01%
2024/04/01	0	0.00	2	9.47	9.48	-2	9,240	-0.02%
2024/03/29	17	9.45	0	0.00	9.39	17	9,217	0.18%
2024/03/28	3	9.47	8.1	9.48	9.43	-5.1	9,329	-0.05%
2024/03/27	2.4	9.56	2	9.54	9.57	0.4	9,510	0.00%
2024/03/26	2	9.41	5	9.43	9.36	-3	9,929	-0.03%
2024/03/25	2	9.37	0	0.00	9.43	2	9,930	0.02%
2024/03/22	1	9.40	3	9.39	9.41	-2	9,917	-0.02%
2024/03/21	1	9.38	3	9.40	9.43	-2	9,907	-0.02%
2024/03/20	0	0.00	2	9.33	9.35	-2	9,885	-0.02%
2024/03/19	0	0.00	1	9.30	9.26	-1	9,816	-0.01%
2024/03/18	11	9.19	0.1	9.20	9.21	10.9	9,944	0.11%
2024/03/15	2	9.15	4	9.14	9.13	-2	9,966	-0.02%
2024/03/14	2	9.27	1	9.19	9.20	1	9,852	0.01%
2024/03/13	3	9.23	7	9.24	9.20	-4	9,771	-0.04%
2024/03/11	2	9.20	1	9.18	9.22	1	9,677	0.01%
2024/03/08	15	9.20	10	9.19	9.19	5	9,697	0.05%
2024/03/06	2	9.30	0	0.00	9.30	2	9,416	0.02%
2024/03/05	1	9.31	1	9.31	9.30	0	9,397	0.00%
2024/03/04	8	9.34	5	9.31	9.32	3	9,395	0.03%
2024/03/01	0	0.00	2	9.37	9.37	-2	9,331	-0.02%
2024/02/29	19	9.39	1	9.42	9.40	18	9,272	0.19%
2024/02/27	3	9.50	2	9.45	9.44	1	9,197	0.01%
2024/02/26	1	9.55	10	9.51	9.49	-9	9,101	-0.10%
2024/02/23	1	9.48	3	9.50	9.50	-2	9,029	-0.02%
2024/02/22	3	9.52	2	9.53	9.51	1	9,048	0.01%
2024/02/21	1	9.57	0	0.00	9.56	1	9,073	0.01%
2024/02/20	0	9.70	1	9.75	9.70	-1	8,995	-0.01%
2024/02/19	1	9.78	8	9.75	9.78	-7	9,038	-0.08%
2024/02/16	5	9.59	0.4	9.56	9.58	4.6	8,936	0.05%
2024/02/15	1	9.38	1.1	9.42	9.44	-0.1	8,880	0.00%
2024/02/05	1	9.34	0.1	9.39	9.39	0.9	8,913	0.01%
2024/01/31	0	0.00	5	9.47	9.43	-5	9,539	-0.05%
2024/01/30	3	9.48	0.1	9.50	9.45	2.9	9,609	0.03%
2024/01/29	0	0.00	4.5	9.55	9.57	-4.5	9,692	-0.05%
2024/01/26	0	0.00	0.1	9.53	9.52	-0.1	9,815	0.00%
2024/01/25	0	0.00	53	9.46	9.46	-53	9,940	-0.53%
2024/01/22	0	0.00	4	9.29	9.35	-4	10,610	-0.04%
2024/01/18	7	9.20	1	9.26	9.23	6	10,836	0.06%
2024/01/17	4	9.25	0	0.00	9.25	4	10,910	0.04%
2024/01/16	5	9.59	2	9.51	9.49	3	10,799	0.03%
2024/01/15	1	9.66	4	9.68	9.68	-3	10,742	-0.03%
2024/01/12	1	9.71	0	0.00	9.72	1	10,926	0.01%
2024/01/11	3	9.79	0	0.00	9.76	3	11,221	0.03%
2024/01/10	3.1	9.77	0	0.00	9.71	3.1	11,693	0.03%
2024/01/09	9	9.95	0.2	9.91	9.82	8.8	12,329	0.07%
2024/01/08	0	0.00	1	10.00	10.00	-1	14,313	-0.01%
2024/01/05	0	0.00	0.1	9.84	9.86	-0.1	15,227	0.00%
2024/01/04	2	9.82	0	0.00	9.80	2	15,357	0.01%
2024/01/03	0	0.00	0.1	9.76	9.80	-0.1	15,199	0.00%
2024/01/02	3	9.74	0	0.00	9.73	3	15,108	0.02%
2023/12/28	3	9.78	0	0.00	9.77	3	15,163	0.02%
2023/12/27	15	9.85	0	0.00	9.82	15	15,132	0.10%
2023/12/26	1	9.71	2	9.70	9.75	-1	15,049	-0.01%
2023/12/25	7	9.70	11	9.69	9.67	-4	14,997	-0.03%
2023/12/22	40	9.87	2	9.78	9.77	38	14,922	0.25%
2023/12/21	242	10.01	1	10.00	9.99	241	14,589	1.65%	大買/鉅額交易
2023/12/20	50.1	9.79	0	0.00	9.88	50.1	13,894	0.36%
2023/12/18	0	0.00	1	9.86	9.78	-1	13,832	-0.01%
2023/12/15	2	9.77	2.3	9.85	9.84	-0.3	13,792	0.00%
2023/12/14	0.6	9.82	0	0.00	9.76	0.6	13,660	0.00%
2023/12/13	0	0.00	0.4	9.80	9.80	-0.4	13,588	0.00%
2023/12/11	5	9.68	5	9.66	9.66	0	13,661	0.00%
2023/12/08	1	9.68	0.8	9.69	9.68	0.2	13,804	0.00%
2023/12/07	0.1	9.72	0	0.00	9.67	0.1	13,857	0.00%
2023/12/05	2	9.76	0	0.00	9.74	2	13,759	0.01%
2023/11/28	0.2	9.88	0	0.00	9.95	0.2	13,877	0.00%
2023/11/22	0.2	9.95	0	0.00	9.95	0.2	13,791	0.00%
2023/11/21	0.2	9.98	0	0.00	9.93	0.2	13,813	0.00%
2023/11/20	0.1	9.95	0	0.00	9.90	0.1	13,768	0.00%
2023/11/17	1	10.00	0	0.00	10.00	1	13,724	0.01%
2023/11/16	2	10.00	1.1	10.00	10.00	0.9	13,676	0.01%
2023/11/15	0	0.00	6	9.87	9.90	-6	13,567	-0.04%
2023/11/14	6	9.79	2	9.76	9.78	4	13,492	0.03%
2023/11/13	0.1	9.70	7	9.73	9.67	-6.9	13,561	-0.05%
2023/11/10	2	9.71	0	0.00	9.71	2	13,518	0.01%
2023/11/09	2.1	9.73	1	9.76	9.74	1.1	13,439	0.01%
2023/11/08	2	10.05	24.9	10.10	10.05	-22.9	13,084	-0.17%
2023/11/06	0.1	10.20	0	0.00	10.25	0.1	12,908	0.00%
2023/11/01	3	10.30	3	10.40	10.30	0	12,708	0.00%
2023/10/31	2	10.15	1	10.25	10.15	1	12,480	0.01%
2023/10/30	0	0.00	3	10.20	10.25	-3	13,061	-0.02%
2023/10/27	2	10.25	2	10.15	10.15	0	12,936	0.00%
2023/10/26	10.1	10.17	50	10.15	10.10	-39.9	12,949	-0.31%
2023/10/25	1.1	10.20	0	10.25	10.20	1.1	12,880	0.01%
2023/10/24	5	10.15	0.1	10.22	10.20	4.9	12,889	0.04%
2023/10/23	2	10.20	1	10.20	10.25	1	12,677	0.01%
2023/10/20	1	10.10	2	10.10	10.10	-1	12,584	-0.01%
2023/10/19	5	10.24	1	10.30	10.25	4	12,414	0.03%
2023/10/18	7	10.20	7.4	10.09	10.20	-0.4	12,125	0.00%
2023/10/17	78.1	10.31	22	10.17	10.30	56.1	11,590	0.48%
2023/10/16	37.4	10.55	24	10.59	10.35	13.4	10,909	0.12%
2023/10/13	5.7	10.03	90.2	9.80	10.05	-84.5	8,899	-0.95%
2023/10/12	0	0.00	93	9.53	9.60	-93	7,766	-1.20%
2023/10/11	0	0.00	10	9.38	9.34	-10	7,679	-0.13%
2023/10/06	0	0.00	20	9.38	9.38	-20	7,797	-0.26%
2023/10/05	200	9.32	0	9.35	9.32	200	7,934	2.52%	大買/鉅額交易
2023/10/03	0	0.00	249	9.41	9.39	-249	7,908	-3.15%	大賣/鉅額交易
2023/10/02	60	9.37	5	9.40	9.36	55	8,023	0.69%
2023/09/27	32	9.31	15	9.35	9.31	17	8,269	0.21%
2023/09/26	0	0.00	80	9.44	9.43	-80	8,339	-0.96%
2023/09/25	230	9.49	0	0.00	9.53	230	8,399	2.74%	大買/鉅額交易
2023/09/18	0	0.00	2	9.70	9.70	-2	8,476	-0.02%
2023/09/14	6	9.78	0.1	9.82	9.78	5.9	8,353	0.07%
2023/09/13	1	9.58	1	9.70	9.70	0	8,177	0.00%
2023/09/12	0	0.00	0.1	9.57	9.52	-0.1	8,094	0.00%
2023/09/08	0.1	9.50	0	0.00	9.49	0.1	8,188	0.00%
2023/09/06	0	0.00	9	9.61	9.54	-9	8,304	-0.11%
2023/09/04	0	0.00	2	9.70	9.69	-2	8,381	-0.02%
2023/08/29	1	9.33	0	0.00	9.30	1	8,761	0.01%
2023/08/25	0	0.00	5	9.26	9.28	-5	8,964	-0.06%
2023/08/24	0	0.00	1	9.28	9.27	-1	8,986	-0.01%
2023/08/23	8	9.19	11.6	9.21	9.20	-3.6	9,099	-0.04%
2023/08/22	2	9.20	4	9.22	9.23	-2	9,206	-0.02%
2023/08/21	1	9.26	3	9.21	9.22	-2	9,238	-0.02%
2023/08/16	4	9.19	4.5	9.21	9.21	-0.5	9,236	-0.01%
2023/08/15	0	0.00	5	9.32	9.28	-5	9,263	-0.05%
2023/08/14	1	9.33	0	0.00	9.32	1	9,317	0.01%
2023/08/11	0	0.00	3	9.45	9.45	-3	9,322	-0.03%
2023/08/09	1	9.61	0	0.00	9.52	1	9,429	0.01%
2023/08/08	10	9.60	0	0.00	9.56	10	9,534	0.10%
2023/08/07	5.1	9.70	3	9.71	9.65	2.1	9,614	0.02%
2023/08/04	9	9.56	0	0.00	9.74	9	9,544	0.09%
2023/08/02	8	9.66	20	9.64	9.66	-12	9,483	-0.13%
2023/08/01	10	9.43	0	0.00	9.42	10	8,810	0.11%
2023/07/31	1	9.44	1	9.46	9.39	0	8,821	0.00%
2023/07/28	10	9.40	0	0.00	9.38	10	8,745	0.11%
2023/07/27	0	0.00	6	9.42	9.49	-6	8,795	-0.07%
2023/07/26	0.1	9.26	0	0.00	9.26	0.1	8,797	0.00%
2023/07/25	0	0.00	25	9.22	9.25	-25	8,820	-0.28%
2023/07/24	8	9.28	2	9.35	9.26	6	8,737	0.07%
2023/07/17	5	9.30	2	9.33	9.39	3	9,290	0.03%
2023/07/14	5	9.38	0	0.00	9.35	5	9,272	0.05%
2023/07/13	1.2	9.34	0	0.00	9.35	1.2	9,296	0.01%
2023/07/12	1.3	9.48	0	0.00	9.45	1.3	9,254	0.01%
2023/07/11	2	9.57	0	0.00	9.55	2	9,268	0.02%
2023/07/10	5	9.55	0	0.00	9.57	5	9,706	0.05%
2023/07/07	11	9.52	2	9.52	9.52	9	9,770	0.09%
2023/07/06	2	9.61	0	0.00	9.62	2	9,764	0.02%
2023/07/05	0	0.00	2	9.72	9.68	-2	9,678	-0.02%
2023/07/04	0	0.00	2	9.76	9.73	-2	9,583	-0.02%
2023/07/03	0	9.82	0	0.00	9.79	0	9,477	0.00%
2023/06/29	2	9.77	0	0.00	9.76	2	9,437	0.02%
2023/06/28	3	9.77	0	0.00	9.76	3	9,388	0.03%
2023/06/26	0	0.00	1	9.88	9.86	-1	9,304	-0.01%
2023/06/21	0	0.00	3	9.86	9.88	-3	9,320	-0.03%
2023/06/20	0	0.00	2	9.86	9.87	-2	9,288	-0.02%
2023/06/19	0	0.00	0.2	9.88	9.87	-0.2	9,301	0.00%
2023/06/16	0	0.00	7	9.89	9.84	-7	9,321	-0.08%
2023/06/15	0	0.00	23	9.84	9.82	-23	9,265	-0.25%
2023/06/14	0.5	9.85	0	0.00	9.83	0.5	9,287	0.01%
2023/06/09	0	0.00	1	9.94	9.94	-1	9,570	-0.01%
2023/06/06	0	0.00	3	10.00	9.98	-3	9,649	-0.03%
2023/06/05	0	0.00	11.5	9.96	10.00	-11.5	9,478	-0.12%
2023/06/02	2	9.80	5	9.79	9.78	-3	9,215	-0.03%
2023/05/30	0	0.00	5	9.72	9.70	-5	9,138	-0.05%
2023/05/29	5	9.72	0.1	9.79	9.72	4.9	9,163	0.05%
2023/05/26	7.5	9.78	11	9.76	9.75	-3.5	9,068	-0.04%
2023/05/25	6.1	9.87	0	0.00	9.86	6.1	9,033	0.07%
2023/05/24	3	9.89	4	9.89	9.91	-1	9,089	-0.01%
2023/05/23	1	9.87	0	0.00	9.85	1	9,124	0.01%
2023/05/19	3	9.82	0	0.00	9.77	3	9,235	0.03%
2023/05/18	1	9.86	8	9.85	9.84	-7	9,154	-0.08%
2023/05/17	2	9.86	14	9.84	9.88	-12	9,108	-0.13%
2023/05/15	7	9.84	0.1	9.81	9.81	6.9	9,072	0.08%
2023/05/08	0	0.00	0.3	9.99	9.95	-0.3	8,755	0.00%
2023/05/05	0	0.00	1	10.00	10.00	-1	8,697	-0.01%
2023/05/04	4	10.05	0	0.00	10.00	4	8,738	0.05%
2023/05/03	1	10.00	35	10.00	10.00	-34	8,758	-0.39%
2023/05/02	1	10.05	52	10.00	10.05	-51	8,741	-0.58%
2023/04/27	0	0.00	1	10.20	10.10	-1	8,624	-0.01%
2023/04/26	1	10.15	15	10.05	10.20	-14	8,629	-0.16%
2023/04/25	6.1	10.39	10	10.30	10.10	-3.9	8,559	-0.05%
2023/04/21	2	10.25	50	10.15	10.15	-48	8,176	-0.59%
2023/04/20	36.1	10.20	1	10.25	10.20	35.1	8,111	0.43%
2023/04/19	0.1	10.12	2	10.15	10.10	-1.9	7,895	-0.02%
2023/04/18	0	0.00	5	10.15	10.10	-5	7,810	-0.06%
2023/04/17	1	10.10	1.3	10.10	10.10	-0.3	7,763	0.00%
2023/04/14	11.1	10.15	3	10.18	10.15	8.1	7,671	0.11%
2023/04/13	3	10.27	0	0.00	10.15	3	7,538	0.04%
2023/04/12	0	0.00	4	10.00	10.05	-4	7,072	-0.06%
2023/04/10	0.1	9.94	0.1	9.91	9.92	0	6,885	0.00%
2023/04/06	52	9.90	0	0.00	9.86	52	6,907	0.75%
2023/03/31	0	0.00	168	9.86	9.85	-168	6,890	-2.44%	大賣/鉅額交易
2023/03/28	2	9.93	0	0.00	9.93	2	6,987	0.03%
2023/03/27	3.3	9.95	1	9.95	9.92	2.3	7,036	0.03%
2023/03/24	2.1	9.97	0	0.00	9.97	2.1	7,059	0.03%
2023/03/22	0.5	9.97	8	9.99	9.99	-7.5	7,123	-0.11%
2023/03/21	2	9.99	0	0.00	9.99	2	7,163	0.03%
2023/03/17	12	9.87	0	0.00	9.88	12	7,217	0.17%
2023/03/16	3	9.76	0	0.00	9.71	3	7,200	0.04%
2023/03/15	4	9.97	1	10.00	9.91	3	7,082	0.04%
2023/03/14	1	10.00	0	0.00	9.98	1	6,966	0.01%
2023/03/13	3	10.04	1	10.00	10.10	2	6,910	0.03%
2023/03/10	4	10.10	1	10.15	10.10	3	6,826	0.04%
2023/03/09	0	0.00	1	10.40	10.25	-1	7,054	-0.01%
2023/03/07	10	10.40	1	10.40	10.40	9	7,896	0.11%
2023/03/06	1	10.30	5	10.35	10.35	-4	7,903	-0.05%
2023/03/01	1	10.10	0	0.00	10.10	1	7,802	0.01%
2023/02/24	0	0.00	5	10.25	10.20	-5	7,750	-0.06%
2023/02/23	5	10.45	0	0.00	10.40	5	7,676	0.07%
2023/02/17	0	0.00	5	10.30	10.30	-5	7,480	-0.07%
2023/02/16	1	10.15	0	0.00	10.20	1	7,475	0.01%
2023/02/13	1	10.10	0	0.00	10.15	1	7,586	0.01%
2023/02/07	1	10.30	0	0.00	10.35	1	7,477	0.01%
2023/02/06	10	10.25	0	0.00	10.25	10	7,423	0.13%
2023/01/30	0	0.00	30	10.05	10.05	-30	7,209	-0.42%
2023/01/13	0	9.98	0	0.00	9.92	0	7,140	0.00%
2023/01/12	0	0.00	10	9.97	9.96	-10	7,156	-0.14%
2023/01/11	0	10.05	10	10.05	10.00	-10	7,203	-0.14%
2023/01/09	0	0.00	5	10.00	10.00	-5	7,196	-0.07%
2023/01/04	10	10.00	0	0.00	9.93	10	7,347	0.14%
2022/12/28	0.3	9.96	5	9.96	9.90	-4.7	7,457	-0.06%
2022/12/27	5	10.05	0	0.00	10.00	5	7,475	0.07%
2022/12/26	5	10.05	0	0.00	10.00	5	7,463	0.07%
2022/12/20	6	9.75	5	9.73	9.73	1	7,659	0.01%
2022/12/19	4	9.97	0	0.00	9.96	4	7,717	0.05%
2022/12/15	10	10.15	1	10.10	10.10	9	7,699	0.12%
2022/12/09	0	0.00	1	10.10	10.10	-1	7,653	-0.01%
2022/12/08	1	10.00	0	0.00	9.99	1	7,581	0.01%
2022/12/06	2	10.10	0	0.00	10.10	2	7,540	0.03%
2022/12/05	0	0.00	1	10.40	10.25	-1	7,512	-0.01%
2022/12/02	1	10.30	2	10.30	10.25	-1	7,473	-0.01%
2022/12/01	7	10.59	11	10.45	10.15	-4	7,517	-0.05%
2022/11/30	29	10.66	24	10.60	10.40	5	7,233	0.07%
2022/11/29	10	10.20	0	0.00	10.25	10	6,565	0.15%
2022/11/28	3	9.86	5	9.96	9.97	-2	6,450	-0.03%
2022/11/24	1	9.94	0	0.00	9.89	1	6,604	0.02%
2022/11/23	0	0.00	6	9.85	9.86	-6	6,740	-0.09%
2022/11/18	0	0.00	6	9.85	9.78	-6	9,036	-0.07%
2022/11/17	1	9.73	0	0.00	9.86	1	9,879	0.01%
2022/11/16	2	9.78	11	9.82	9.72	-9	9,860	-0.09%
2022/11/14	0	0.00	133.1	9.78	9.80	-133.1	9,802	-1.36%	大賣/鉅額交易
2022/11/11	1	9.84	5	9.77	9.70	-4	9,807	-0.04%
2022/11/10	2	9.64	0	0.00	9.75	2	9,932	0.02%
2022/11/08	0	0.00	7	9.57	9.64	-7	9,939	-0.07%
2022/11/03	5	9.50	0	0.00	9.50	5	10,045	0.05%
2022/11/02	2	9.57	0	0.00	9.57	2	10,089	0.02%
2022/10/31	1	9.34	5	9.40	9.39	-4	10,107	-0.04%
2022/10/28	7	9.46	3	9.29	9.27	4	10,208	0.04%
2022/10/27	1	9.39	1	9.37	9.45	0	10,323	0.00%
2022/10/25	1	9.24	1	9.32	9.29	0	10,417	0.00%
2022/10/24	0	9.28	0	0.00	9.26	0	10,475	0.00%
2022/10/20	0	0.00	10	9.20	9.15	-10	10,592	-0.09%
2022/10/18	12	9.26	1	9.28	9.28	11	10,650	0.10%
2022/10/14	1	9.20	0	0.00	9.16	1	10,749	0.01%
2022/10/12	0	0.00	1	9.22	9.25	-1	10,850	-0.01%
2022/10/11	0.1	9.36	0	0.00	9.30	0.1	10,897	0.00%
2022/10/07	1	9.70	10.3	9.65	9.63	-9.3	10,897	-0.09%
2022/10/03	10	9.58	0	0.00	9.54	10	11,292	0.09%
2022/09/28	5	9.15	0	0.00	9.10	5	11,416	0.04%
2022/09/27	1.1	9.41	0	0.00	9.40	1.1	11,404	0.01%
2022/09/26	1	9.60	0	0.00	9.41	1	11,482	0.01%
2022/09/23	0	0.00	1	9.84	9.85	-1	11,621	-0.01%
2022/09/21	83	10.00	0	0.00	9.97	83	11,881	0.70%
2022/09/20	0	0.00	0	10.10	10.05	0	11,886	0.00%
2022/09/19	1	10.05	0	0.00	10.00	1	12,061	0.01%
2022/09/16	0	0.00	12	10.10	10.10	-12	12,314	-0.10%
2022/09/15	0	0.00	2.2	10.17	10.10	-2.2	12,578	-0.02%
2022/09/14	0	10.10	0	0.00	10.05	0	12,823	0.00%
2022/09/06	10	10.05	0	0.00	10.00	10	13,541	0.07%
2022/09/02	120	10.10	53	10.15	10.10	67	13,751	0.49%	大買/
2022/09/01	5	10.29	8	10.35	10.25	-3	13,689	-0.02%
2022/08/30	1	10.30	0	0.00	10.35	1	13,560	0.01%
2022/08/29	6	10.35	4	10.30	10.35	2	13,427	0.01%
2022/08/26	2	10.70	20	10.60	10.60	-18	13,328	-0.14%
2022/08/25	64	10.89	86	10.80	10.70	-22	13,092	-0.17%
2022/08/24	10	10.40	5	11.00	11.10	5	11,384	0.04%
2022/08/22	0	10.20	0	0.00	10.15	0	10,674	0.00%
2022/08/19	1	10.20	0.7	10.25	10.25	0.3	10,711	0.00%
2022/08/18	0	0.00	1	10.30	10.25	-1	10,717	-0.01%
2022/08/17	1	10.35	10	10.35	10.40	-9	10,713	-0.08%
2022/08/15	1	10.30	0	0.00	10.25	1	10,608	0.01%
2022/08/12	4	10.25	30	10.20	10.25	-26	10,655	-0.24%
2022/08/10	0	0.00	2	10.15	10.15	-2	10,846	-0.02%
2022/08/09	1	10.05	0.9	10.10	10.10	0.1	10,909	0.00%
2022/08/05	0	0.00	1	10.00	10.05	-1	11,089	-0.01%
2022/08/04	10	9.84	4	10.00	9.94	6	11,404	0.05%
2022/08/01	0	0.00	0.2	10.35	10.35	-0.2	12,219	0.00%
2022/07/29	0	0.00	2	10.15	10.20	-2	12,320	-0.02%
2022/07/27	0	0.00	3	10.05	10.00	-3	12,369	-0.02%
2022/07/25	1	9.96	18.1	10.18	10.20	-17.1	12,486	-0.14%
2022/07/20	1	10.15	0	0.00	10.05	1	13,026	0.01%
2022/07/19	0	0.00	6	10.09	10.10	-6	13,239	-0.05%
2022/07/18	0	0.00	5	9.75	9.95	-5	13,297	-0.04%
2022/07/15	0	0.00	3	9.47	9.54	-3	14,084	-0.02%
2022/07/14	0	0.00	5	9.23	9.60	-5	14,237	-0.04%
2022/07/13	5.1	9.28	0.1	9.27	9.31	5	14,311	0.03%
2022/07/12	1.1	9.00	0	0.00	9.00	1.1	14,815	0.01%
2022/07/11	5	9.24	0	0.00	9.18	5	15,118	0.03%
2022/07/08	0	0.00	2	9.35	9.31	-2	15,512	-0.01%
2022/07/07	1	9.15	0	0.00	9.33	1	16,064	0.01%
2022/07/05	10	9.32	11	9.40	9.47	-1	18,025	-0.01%
2022/07/04	5	9.15	0.9	9.18	9.13	4.1	21,274	0.02%
2022/07/01	5	9.50	2.5	9.28	9.08	2.5	25,119	0.01%
2022/06/30	3	9.67	0	0.00	9.60	3	33,400	0.01%
2022/06/28	5.5	9.99	0	0.00	10.05	5.5	36,226	0.02%
2022/06/27	2.1	10.00	16	10.01	10.00	-13.9	36,209	-0.04%
2022/06/23	10.1	9.95	10	10.00	10.00	0.1	35,920	0.00%
2022/06/22	5	10.15	0	0.00	10.15	5	35,697	0.01%
2022/06/21	5	10.40	2.5	10.42	10.50	2.5	35,509	0.01%
2022/06/20	0.1	10.50	1	10.60	10.45	-0.9	35,459	0.00%
2022/06/17	7	10.95	0	0.00	10.90	7	35,335	0.02%
2022/06/14	0.1	11.05	2	11.05	11.05	-1.9	35,358	-0.01%
2022/06/13	0	0.00	1.1	11.10	11.05	-1.1	35,334	0.00%
2022/06/10	1	11.25	0	0.00	11.25	1	35,315	0.00%
2022/06/09	0	0.00	0	11.25	11.25	0	35,301	0.00%
2022/06/08	0	0.00	62	11.25	11.20	-62	35,269	-0.18%
2022/06/07	1	11.25	0	0.00	11.20	1	35,321	0.00%
2022/06/02	0	0.00	16	11.15	11.10	-16	35,673	-0.04%
2022/06/01	11	11.20	0	0.00	11.10	11	35,863	0.03%
2022/05/27	0	0.00	1	11.05	11.05	-1	36,718	0.00%
2022/05/25	0.1	11.00	0	0.00	11.00	0.1	36,951	0.00%
2022/05/24	0	0.00	1	11.10	10.95	-1	37,303	0.00%
2022/05/23	10	11.00	10	11.00	11.05	0	37,329	0.00%
2022/05/20	7	10.99	0	0.00	10.95	7	37,505	0.02%
2022/05/19	0.3	11.00	20	10.83	10.95	-19.7	37,508	-0.05%
2022/05/18	3	11.02	1.1	11.09	11.10	1.9	37,481	0.01%
2022/05/16	1	10.70	2	10.70	10.70	-1	37,443	0.00%
2022/05/13	10	10.70	88	10.65	10.70	-78	37,524	-0.21%
2022/05/12	0	0.00	2	10.55	10.55	-2	37,684	-0.01%
2022/05/11	8.4	11.10	0	0.00	11.00	8.4	37,397	0.02%
2022/05/10	12	11.00	10	10.80	11.00	2	37,321	0.01%
2022/05/09	15	11.27	1	11.00	11.05	14	37,168	0.04%
2022/05/06	4	11.65	0	0.00	11.65	4	36,654	0.01%
2022/05/05	10	11.95	3	11.82	11.80	7	36,740	0.02%
2022/05/04	1	11.85	0	0.00	11.75	1	36,829	0.00%
2022/05/03	3	11.75	0	0.00	11.75	3	37,122	0.01%
2022/04/29	2.1	11.80	1	11.80	11.80	1.1	37,366	0.00%
2022/04/28	1	11.80	4	11.85	11.80	-3	37,477	-0.01%
2022/04/27	19	11.69	23	11.70	11.65	-4	37,496	-0.01%
2022/04/26	133	11.91	0	0.00	11.90	133	37,380	0.36%	大買/鉅額交易
2022/04/25	118	11.97	11	11.97	11.95	107	37,312	0.29%	大買/鉅額交易
2022/04/22	0	0.00	3	12.23	12.20	-3	37,140	-0.01%
2022/04/21	13	12.58	23.1	12.48	12.40	-10.1	37,095	-0.03%
2022/04/20	14	12.10	0	0.00	12.10	14	36,661	0.04%
2022/04/19	0	0.00	11	12.07	12.05	-11	36,700	-0.03%
2022/04/18	45	12.00	19	12.09	11.95	26	36,663	0.07%
2022/04/15	18	12.28	6	12.23	12.20	12	36,204	0.03%
2022/04/14	19	12.50	14	12.50	12.35	5	36,434	0.01%
2022/04/13	25	12.70	14.1	12.65	12.65	11	36,072	0.03%
2022/04/12	6	12.43	18	12.43	12.40	-12	35,556	-0.03%
2022/04/11	29	12.78	11	12.80	12.60	18	35,165	0.05%
2022/04/08	42.1	13.22	65	13.14	13.05	-23	33,990	-0.07%
2022/04/07	55.1	13.50	152.9	13.20	13.05	-97.8	31,736	-0.31%	大賣/
2022/04/06	251.2	13.76	278.5	13.82	13.95	-27.3	28,152	-0.10%	大買/大賣/
2022/04/01	106	13.16	88.4	13.19	13.35	17.6	19,894	0.09%	大買/
2022/03/31	3	12.20	0	0.00	12.15	3	16,983	0.02%
2022/03/30	0	0.00	1	12.10	12.15	-1	17,314	-0.01%
2022/03/29	0	0.00	11.3	12.06	12.10	-11.3	17,363	-0.07%
2022/03/28	0.2	12.00	0	0.00	12.15	0.2	17,381	0.00%
2022/03/25	0	12.10	5	12.15	12.10	-5	17,342	-0.03%
2022/03/24	0	12.25	10	12.20	12.20	-10	17,335	-0.06%
2022/03/23	2	12.28	5	12.30	12.25	-3	17,355	-0.02%
2022/03/22	0	0.00	21	12.30	12.25	-21	17,671	-0.12%
2022/03/21	0	0.00	19.1	12.15	12.15	-19.1	17,629	-0.11%
2022/03/18	10	12.00	10	12.00	12.00	0	17,744	0.00%
2022/03/16	0.1	11.95	0	0.00	11.85	0.1	18,162	0.00%
2022/03/15	0.2	11.93	9	11.90	11.85	-8.8	18,275	-0.05%
2022/03/14	12.1	12.00	0	0.00	12.00	12.1	18,292	0.07%
2022/03/10	1	12.05	3	12.05	12.00	-2	18,545	-0.01%
2022/03/09	0	0.00	1	11.90	11.90	-1	18,671	-0.01%
2022/03/08	4.1	11.83	10	11.75	11.75	-5.9	18,824	-0.03%
2022/03/07	2	11.95	12	12.08	12.00	-10	18,749	-0.05%
2022/03/04	0	0.00	5	12.30	12.25	-5	18,841	-0.03%
2022/03/03	14	12.48	3.2	12.47	12.50	10.8	19,070	0.06%
2022/03/02	10.5	12.26	54	12.35	12.45	-43.5	19,204	-0.23%
2022/03/01	11.1	12.20	0	0.00	12.15	11.1	19,341	0.06%
2022/02/25	22	12.00	0	0.00	11.95	22	20,449	0.11%
2022/02/24	22	12.02	0	0.00	11.95	22	20,743	0.11%
2022/02/22	11.1	12.17	0	0.00	12.15	11.1	21,260	0.05%
2022/02/21	1	12.35	1	12.30	12.35	0	21,768	0.00%
2022/02/18	0	0.00	80	12.30	12.35	-80	21,917	-0.37%
2022/02/17	2	12.30	35	12.30	12.30	-33	22,223	-0.15%
2022/02/16	185	12.33	0	0.00	12.30	185	22,519	0.82%	大買/鉅額交易
2022/02/15	2	12.25	4	12.31	12.25	-2	22,942	-0.01%
2022/02/14	21	12.41	11.1	12.51	12.35	10	23,948	0.04%
2022/02/11	11	12.50	11	12.55	12.60	0	26,198	0.00%
2022/02/10	0	0.00	3	12.55	12.60	-3	26,388	-0.01%
2022/02/09	0.5	12.65	1.5	12.60	12.65	-1	26,785	0.00%
2022/02/08	3	12.70	12	12.57	12.60	-9	26,801	-0.03%
2022/02/07	0	0.00	0	12.50	12.55	0	27,010	0.00%
2022/01/26	10	12.15	0	0.00	12.10	10	27,054	0.04%
2022/01/25	7.1	12.24	7	12.10	12.05	0.1	27,135	0.00%
2022/01/24	11.1	12.35	6	12.33	12.35	5.1	26,958	0.02%
2022/01/21	17	12.59	10	12.70	12.55	7	26,754	0.03%
2022/01/20	111	12.95	5	12.88	12.90	106	26,665	0.40%	大買/鉅額交易
2022/01/19	12.6	12.95	0	0.00	12.80	12.6	26,597	0.05%
2022/01/17	0	0.00	1	12.90	12.95	-1	26,407	0.00%
2022/01/14	20	12.88	0	0.00	12.80	20	26,488	0.08%
2022/01/13	0	0.00	14	12.99	12.95	-14	26,401	-0.05%
2022/01/12	8	12.85	3	12.80	12.85	5	26,115	0.02%
2022/01/11	25	12.65	2	12.60	12.65	23	26,206	0.09%
2022/01/10	7	12.69	0	0.00	12.75	7	26,883	0.03%
2022/01/07	11	13.02	6.6	13.04	12.75	4.4	26,887	0.02%
2022/01/06	3.4	12.74	0	0.00	12.75	3.4	26,450	0.01%
2022/01/05	3	12.78	0	0.00	12.75	3	26,672	0.01%
2022/01/04	4	12.80	13	12.75	12.80	-9	26,803	-0.03%
2022/01/03	0	0.00	21	13.02	12.95	-21	26,778	-0.08%
2021/12/30	3.5	13.21	24.4	13.14	13.15	-20.9	26,561	-0.08%
2021/12/29	11.4	12.89	38.6	12.83	12.85	-27.2	25,668	-0.11%
2021/12/28	0	0.00	14	12.65	12.70	-14	25,699	-0.05%
2021/12/27	3	12.47	4	12.48	12.50	-1	25,819	0.00%
2021/12/24	13	12.46	26	12.54	12.45	-13	26,246	-0.05%
2021/12/23	0	0.00	1.1	12.55	12.55	-1.1	26,443	0.00%
2021/12/22	14.8	12.55	0	0.00	12.50	14.8	27,376	0.05%
2021/12/17	0.3	12.65	0	0.00	12.45	0.3	29,775	0.00%
2021/12/16	0	0.00	17.1	12.52	12.65	-17.1	29,850	-0.06%
2021/12/15	64	12.35	0	0.00	12.30	64	29,706	0.22%
2021/12/14	8.1	12.31	43	12.39	12.25	-34.9	30,065	-0.12%
2021/12/13	1.3	12.46	0	0.00	12.40	1.3	30,375	0.00%
2021/12/10	24.7	12.48	0	0.00	12.45	24.7	30,353	0.08%
2021/12/09	6.1	12.68	3	12.70	12.70	3.1	30,048	0.01%
2021/12/08	31	12.70	39.1	12.70	12.65	-8.1	30,221	-0.03%
2021/12/07	4	12.65	5	12.65	12.65	-1	30,320	0.00%
2021/12/06	6.1	12.67	0	0.00	12.65	6.1	30,192	0.02%
2021/12/03	0	0.00	1	12.70	12.70	-1	30,222	0.00%
2021/12/02	16	12.57	40	12.65	12.55	-24	30,255	-0.08%
2021/11/30	3	12.83	0	0.00	12.70	3	30,396	0.01%
2021/11/29	10	12.80	0	0.00	12.85	10	30,331	0.03%
2021/11/26	15.5	13.10	11	13.10	13.10	4.5	30,064	0.01%
2021/11/25	3	13.45	1	13.45	13.40	2	29,549	0.01%
2021/11/24	4	13.45	204	13.46	13.65	-200	29,231	-0.68%	大賣/鉅額交易
2021/11/23	0	0.00	20	13.30	13.35	-20	28,286	-0.07%
2021/11/22	3	13.37	23	13.26	13.30	-20	27,989	-0.07%
2021/11/19	6	13.35	2	13.35	13.25	4	27,874	0.01%
2021/11/18	1	12.95	13	12.97	13.15	-12	27,568	-0.04%
2021/11/17	11	13.05	3	13.10	13.10	8	27,110	0.03%
2021/11/16	0	0.00	8	13.09	13.05	-8	27,495	-0.03%
2021/11/15	6	13.06	4	13.13	13.05	2	27,843	0.01%
2021/11/12	8	13.10	14.3	13.09	13.10	-6.3	28,174	-0.02%
2021/11/11	24	13.31	125	13.30	13.25	-101	28,204	-0.36%	大賣/鉅額交易
2021/11/10	44	13.29	28	13.21	13.10	16	27,698	0.06%
2021/11/09	5	12.65	1	12.70	12.65	4	25,509	0.02%
2021/11/08	3	12.63	23	12.70	12.65	-20	25,404	-0.08%
2021/11/05	0	0.00	1	12.45	12.50	-1	25,329	0.00%
2021/11/04	10.5	12.48	23	12.50	12.40	-12.5	25,625	-0.05%
2021/11/03	0	0.00	2	12.35	12.40	-2	26,052	-0.01%
2021/11/02	5	12.25	4.5	12.31	12.15	0.5	26,103	0.00%
2021/11/01	1	12.20	33.4	12.25	12.25	-32.4	26,225	-0.12%
2021/10/29	1	12.20	16	12.10	12.10	-15	26,370	-0.06%
2021/10/28	9	12.13	2	12.18	12.20	7	26,456	0.03%
2021/10/27	8	12.11	6	12.18	12.15	2	26,651	0.01%
2021/10/26	1	12.25	1	12.20	12.15	0	26,817	0.00%
2021/10/25	7	12.12	6	12.15	12.20	1	26,961	0.00%
2021/10/22	80	12.30	1	12.15	12.15	79	27,297	0.29%
2021/10/21	11	12.40	1	12.35	12.35	10	27,363	0.04%
2021/10/20	4	12.38	0.5	12.35	12.35	3.5	27,639	0.01%
2021/10/19	1	12.45	23	12.50	12.55	-22	28,044	-0.08%
2021/10/18	2	12.25	20.5	12.53	12.60	-18.5	28,083	-0.07%
2021/10/15	4	12.00	0	0.00	12.05	4	28,389	0.01%
2021/10/14	3	11.97	1	11.95	11.95	2	28,772	0.01%
2021/10/13	20	12.10	1	12.20	12.05	19	28,850	0.07%
2021/10/12	83	12.15	0	0.00	12.10	83	29,111	0.29%
2021/10/08	1	12.30	0	0.00	12.25	1	29,500	0.00%
2021/10/07	0	0.00	2	12.40	12.40	-2	30,239	-0.01%
2021/10/06	0	0.00	7	12.24	12.20	-7	31,386	-0.02%
2021/10/05	31	12.18	52	12.00	12.45	-21	31,761	-0.07%
2021/10/04	62	12.36	9	12.25	12.15	53	31,832	0.17%
2021/10/01	10	12.40	0	0.00	12.35	10	32,110	0.03%
2021/09/30	17	12.89	5.1	12.88	12.90	11.9	32,939	0.04%
2021/09/29	24	13.38	13.1	13.29	13.00	10.9	33,708	0.03%
2021/09/28	11	13.14	0	0.00	13.30	11	34,558	0.03%
2021/09/27	4	13.30	23	13.25	13.20	-19	45,563	-0.04%
2021/09/24	100	12.60	0	0.00	12.55	100	52,443	0.19%
2021/09/23	1	12.45	16	12.35	12.45	-15	54,001	-0.03%
2021/09/22	170	12.21	20	12.25	12.30	150	55,051	0.27%	大買/鉅額交易
2021/09/17	8	12.74	3	12.65	12.60	5	55,419	0.01%
2021/09/16	10	12.90	8	12.87	12.95	2	55,422	0.00%
2021/09/15	0.4	12.65	10.4	12.79	12.65	-10.1	55,474	-0.02%
2021/09/13	57	12.57	2	12.85	12.75	55	57,625	0.10%
2021/09/10	0	0.00	7	12.49	12.50	-7	58,214	-0.01%
2021/09/09	3	12.10	0	0.00	12.25	3	58,662	0.01%
2021/09/08	2	12.18	0.4	12.15	12.10	1.6	59,011	0.00%
2021/09/07	5	12.30	7	12.37	12.35	-2	60,105	0.00%
2021/09/06	15	12.24	0	0.00	12.10	15	60,313	0.02%
2021/09/03	3	12.52	7	12.54	12.50	-4	60,414	-0.01%
2021/09/02	13	12.57	3	12.50	12.45	10	61,094	0.02%
2021/08/30	3	12.90	0	0.00	12.95	3	63,435	0.00%
2021/08/27	10	12.65	3	12.78	12.75	7	64,408	0.01%
2021/08/26	8	12.58	0	0.00	12.60	8	66,667	0.01%
2021/08/25	5	12.61	1	12.65	12.65	4	70,072	0.01%
2021/08/24	4	12.54	4	12.70	12.60	0	71,890	0.00%
2021/08/23	2	12.40	7.1	12.42	12.45	-5.1	72,965	-0.01%
2021/08/20	109	12.15	5	12.21	12.10	104	73,470	0.14%	大買/鉅額交易
2021/08/19	7	12.69	19	12.50	12.45	-12	73,477	-0.02%
2021/08/18	10.1	13.05	3	13.03	13.10	7.1	73,562	0.01%
2021/08/17	5	12.86	1.4	13.06	12.70	3.6	75,205	0.00%
2021/08/16	61	13.14	1	13.15	13.05	60	76,159	0.08%
2021/08/13	1	13.50	4	13.50	13.35	-3	76,656	0.00%
2021/08/09	3	13.60	27	13.66	13.65	-24	82,384	-0.03%
2021/08/06	20	13.35	25	13.41	13.35	-5	83,982	-0.01%
2021/08/05	5	13.30	1	13.35	13.30	4	86,269	0.00%
2021/08/04	13	13.45	7	13.47	13.50	6	90,551	0.01%
2021/08/03	14	13.38	7	13.36	13.35	7	93,451	0.01%
2021/08/02	0	0.00	1	13.15	13.45	-1	95,605	0.00%
2021/07/30	39	13.19	4	13.13	13.15	35	99,502	0.04%
2021/07/29	25	13.16	8	13.11	13.10	17	101,748	0.02%
2021/07/28	60	12.99	0	0.00	12.95	60	104,518	0.06%
2021/07/27	0	0.00	12	13.05	13.00	-12	111,601	-0.01%
2021/07/26	30	13.35	1	13.15	13.15	29	116,955	0.02%
2021/07/23	1	13.30	10	13.27	13.35	-9	120,870	-0.01%
2021/07/22	3	12.90	17	13.02	12.90	-14	125,034	-0.01%
2021/07/21	29.5	12.82	60	13.08	12.85	-30.5	127,074	-0.02%
2021/07/20	8	13.30	3	13.35	13.30	5	127,665	0.00%
2021/07/19	18	13.48	11	13.48	13.60	7	129,987	0.01%
2021/07/16	5	13.62	54	13.58	13.55	-49	136,561	-0.04%
2021/07/15	18	13.51	17	13.51	13.70	1	139,434	0.00%
2021/07/14	175	13.36	12	13.26	13.15	163	143,339	0.11%	大買/鉅額交易
2021/07/13	52.6	13.55	96	13.36	13.40	-43.4	148,691	-0.03%
2021/07/12	13	13.90	10	14.01	13.80	3	151,230	0.00%
2021/07/09	24	13.93	39	13.94	13.85	-15	156,481	-0.01%
2021/07/08	8	13.94	35	13.99	13.95	-27	158,400	-0.02%
2021/07/07	52	13.89	19	13.86	13.85	33	161,341	0.02%
2021/07/06	114	14.30	61	14.28	14.25	53	164,026	0.03%	大買/
2021/07/05	33.5	14.49	55	14.53	14.35	-21.5	166,066	-0.01%
2021/07/02	321	15.47	406.3	15.21	14.55	-85.2	165,140	-0.05%	大買/大賣/
2021/07/01	305	14.78	456.1	15.09	15.30	-151.1	155,173	-0.10%	大買/大賣/鉅額交易
2021/06/30	50	13.65	31.8	13.81	13.95	18.2	147,233	0.01%
2021/06/29	47	13.76	123	13.64	13.50	-76	145,717	-0.05%	大賣/
2021/06/28	24	13.50	52.1	13.62	13.65	-28.1	145,011	-0.02%
2021/06/25	107	13.55	6	13.53	13.55	101	144,718	0.07%	大買/鉅額交易
2021/06/24	3	13.58	4	13.55	13.55	-1	145,116	0.00%
2021/06/23	29	13.64	90	13.40	13.40	-61	144,797	-0.04%
2021/06/22	7	13.36	35	13.36	13.60	-28	143,779	-0.02%
2021/06/21	53	12.81	43.5	12.77	12.80	9.5	142,781	0.01%
2021/06/18	34	13.22	76.1	13.22	13.15	-42.1	142,138	-0.03%
2021/06/17	11	13.35	23.1	13.44	13.45	-12.1	141,885	-0.01%
2021/06/16	47	13.55	143	13.59	13.55	-96	141,898	-0.07%	大賣/
2021/06/15	16	13.31	1	13.30	13.30	15	140,889	0.01%
2021/06/11	29	13.49	45	13.59	13.45	-16	140,783	-0.01%
2021/06/10	63	13.28	112	13.27	13.45	-49	140,737	-0.03%	大賣/
2021/06/09	36	13.60	10	13.25	13.40	26	140,472	0.02%
2021/06/08	58	13.92	0	0.00	13.80	58	139,976	0.04%
2021/06/07	31	14.06	61	14.07	14.05	-30	139,939	-0.02%
2021/06/04	15	14.07	173	14.04	13.95	-158	139,444	-0.11%	大賣/鉅額交易
2021/06/03	167	14.48	42.1	14.51	14.35	124.9	139,140	0.09%	大買/鉅額交易
2021/06/02	161.1	14.22	199	14.17	14.25	-37.9	138,396	-0.03%	大買/大賣/
2021/06/01	142	13.41	121	13.47	13.50	21	135,903	0.02%	大買/大賣/
2021/05/31	47	13.12	42	13.13	13.05	5	136,560	0.00%
2021/05/28	16	12.83	37	12.90	12.90	-21	135,947	-0.02%
2021/05/27	11	12.56	38	12.64	12.60	-27	136,190	-0.02%
2021/05/26	45	12.67	38	12.69	12.70	7	136,400	0.01%
2021/05/25	126	12.96	58.1	12.89	12.85	67.9	136,150	0.05%	大買/
2021/05/24	26	12.51	173	12.48	12.40	-147	134,742	-0.11%	大賣/鉅額交易
2021/05/21	78	12.09	63	12.27	12.20	15	134,667	0.01%
2021/05/20	13.1	12.08	5	12.21	12.00	8.1	134,241	0.01%
2021/05/19	125	12.40	38	12.44	12.35	87	133,823	0.07%	大買/
2021/05/18	70	12.03	51	11.78	12.35	19	133,720	0.01%
2021/05/17	221	11.40	9	11.54	11.35	212	132,863	0.16%	大買/鉅額交易
2021/05/14	35	12.62	47	12.76	12.60	-12	131,245	-0.01%
2021/05/13	319	12.53	312	12.65	12.45	7	128,998	0.01%	大買/大賣/
2021/05/12	99	13.06	172	13.25	13.00	-73	126,478	-0.06%	大賣/
2021/05/11	94.2	14.79	58.4	14.49	14.20	35.8	122,107	0.03%
2021/05/10	32	15.02	154	14.98	15.05	-122	119,270	-0.10%	大賣/鉅額交易
2021/05/07	281	14.13	228	14.28	14.35	53	117,221	0.05%	大買/大賣/
2021/05/06	81	15.21	77	15.07	14.95	4	113,225	0.00%
2021/05/05	45	15.24	101	15.16	15.10	-56	110,948	-0.05%	大賣/
2021/05/04	244	15.62	178	15.35	14.95	66	108,350	0.06%	大買/大賣/
2021/05/03	109	16.63	202.2	16.78	16.50	-93.2	101,146	-0.09%	大買/大賣/
2021/04/29	209.3	16.38	86.7	16.11	15.90	122.6	96,052	0.13%	大買/鉅額交易
2021/04/28	143	15.81	357.9	15.69	16.10	-214.9	92,313	-0.23%	大買/大賣/鉅額交易
2021/04/27	28.2	15.14	397.2	15.23	15.10	-369	88,679	-0.42%	大賣/鉅額交易
2021/04/26	17	14.79	36	14.72	14.70	-19	86,487	-0.02%
2021/04/23	162	14.64	153	14.67	14.65	9	85,418	0.01%	大買/大賣/
2021/04/22	258.2	15.57	312.5	15.58	15.00	-54.3	83,371	-0.07%	大買/大賣/
2021/04/21	127	14.68	51	14.66	14.95	76	76,875	0.10%	大買/
2021/04/20	232	14.72	164	14.59	14.60	68	74,247	0.09%	大買/大賣/
2021/04/19	494	14.42	271.7	14.42	14.65	222.3	70,976	0.31%	大買/大賣/鉅額交易
2021/04/16	160	13.32	153.1	13.31	13.35	6.9	65,331	0.01%	大買/大賣/
2021/04/15	266	12.94	477.6	12.84	13.20	-211.6	62,487	-0.34%	大買/大賣/鉅額交易
2021/04/14	56	12.14	116	12.03	12.25	-60	57,771	-0.10%	大賣/
2021/04/13	126	12.75	261	12.99	12.20	-135	57,616	-0.23%	大買/大賣/鉅額交易
2021/04/12	208	12.37	108.1	12.31	12.50	100	56,101	0.18%	大買/大賣/
2021/04/09	104	11.82	474.3	11.75	11.70	-370.3	52,783	-0.70%	大買/大賣/鉅額交易
2021/04/08	131	11.35	48	11.34	11.35	83	50,909	0.16%	大買/
2021/04/07	43.9	11.22	64.1	11.17	11.30	-20.2	51,693	-0.04%
2021/04/06	2	11.00	33	10.99	10.95	-31	53,314	-0.06%
2021/04/01	3	10.90	60	10.91	10.90	-57	54,436	-0.10%
2021/03/31	32	10.95	70	10.87	10.95	-38	58,530	-0.06%
2021/03/30	4	10.98	1	10.95	11.00	3	63,731	0.00%
2021/03/29	67	10.99	33.2	10.99	11.05	33.8	68,689	0.05%
2021/03/26	1	10.80	17.1	10.79	10.75	-16.1	72,176	-0.02%
2021/03/25	2	10.68	5	10.73	10.65	-3	72,990	0.00%
2021/03/24	10	10.67	6	10.66	10.65	4	72,958	0.01%
2021/03/23	2	10.83	1	11.00	10.75	1	72,837	0.00%
2021/03/22	35	10.75	32	10.83	10.95	3	72,731	0.00%
2021/03/19	45	10.66	42	10.74	10.65	3	73,025	0.00%
2021/03/18	5	10.88	3	10.87	10.85	2	73,658	0.00%
2021/03/17	1.2	10.86	0	0.00	10.90	1.2	73,765	0.00%
2021/03/16	15	11.03	1	11.00	10.90	14	73,891	0.02%
2021/03/15	1	11.15	60	11.20	11.10	-59	73,590	-0.08%
2021/03/12	6	10.99	0	0.00	11.05	6	73,243	0.01%
2021/03/11	8	11.10	26.2	11.16	11.05	-18.2	72,994	-0.02%
2021/03/10	4	11.16	9	11.06	11.05	-5	72,725	-0.01%
2021/03/09	19.1	11.23	2	11.40	11.20	17.1	72,940	0.02%
2021/03/08	99	11.26	48	11.17	11.20	51	73,169	0.07%
2021/03/05	32	10.92	16	10.91	10.90	16	71,716	0.02%
2021/03/04	77	11.28	95	11.33	11.15	-18	71,409	-0.03%
2021/03/03	13	10.93	31	10.94	10.95	-18	68,940	-0.03%
2021/03/02	52	10.84	52	10.66	10.65	0	68,358	0.00%
2021/02/26	22	10.60	6	10.65	10.75	16	67,821	0.02%
2021/02/25	86	10.83	50	10.90	10.90	36	67,304	0.05%
2021/02/24	46	10.81	29	10.79	10.70	17	66,912	0.03%
2021/02/23	76	10.96	88.1	10.96	10.95	-12.1	66,149	-0.02%
2021/02/22	6	10.60	24	10.70	10.60	-18	64,849	-0.03%
2021/02/19	129	10.41	50	10.42	10.40	79	64,323	0.12%	大買/
2021/02/18	97.1	10.32	83	10.48	10.30	14.1	63,998	0.02%
2021/02/17	6	10.04	9	10.27	10.40	-3	63,123	0.00%
2021/02/05	3	9.43	0	0.00	9.49	3	61,731	0.00%
2021/02/04	11	9.46	0	0.00	9.42	11	62,055	0.02%
2021/02/03	1	9.48	0	0.00	9.47	1	63,272	0.00%
2021/02/02	20	9.44	20	9.50	9.50	0	63,720	0.00%
2021/02/01	3	9.11	10	9.23	9.35	-7	63,576	-0.01%
2021/01/29	0	0.00	1	9.45	9.26	-1	63,254	0.00%
2021/01/28	5	9.40	10	9.49	9.41	-5	63,039	-0.01%
2021/01/27	15	9.58	36	9.58	9.59	-21	63,097	-0.03%
2021/01/26	25	9.74	0	0.00	9.67	25	63,084	0.04%
2021/01/25	51	9.73	25	9.51	9.76	26	62,719	0.04%
2021/01/22	12	9.45	81.5	9.49	9.55	-69.5	62,515	-0.11%
2021/01/21	35	9.70	25	9.70	9.60	10	62,163	0.02%
2021/01/20	16.4	9.91	3	9.89	9.68	13.4	61,851	0.02%
2021/01/19	33	10.10	1	10.25	10.10	32	61,246	0.05%
2021/01/18	8.3	9.97	24	9.94	10.15	-15.7	61,567	-0.03%
2021/01/15	34	10.22	26	10.26	10.10	8	61,044	0.01%
2021/01/14	56	10.44	1	10.40	10.50	55	60,263	0.09%
2021/01/13	21	10.65	28.2	10.68	10.60	-7.2	59,892	-0.01%
2021/01/12	56	10.43	11	10.54	10.35	45	59,115	0.08%
2021/01/11	4	10.96	28	10.99	10.85	-24	57,969	-0.04%
2021/01/08	63	10.99	20	10.90	10.90	43	57,432	0.07%
2021/01/07	26	11.37	72	11.34	11.30	-46	56,509	-0.08%
2021/01/06	20	11.24	52	11.23	11.05	-32	55,457	-0.06%
2021/01/05	92	11.78	51	11.70	11.60	41	53,284	0.08%
2021/01/04	29	11.54	20	11.57	11.55	9	51,270	0.02%
2020/12/31	52	11.64	666.3	11.67	11.65	-614.3	50,586	-1.21%	大賣/鉅額交易
2020/12/30	73	11.57	15	11.63	11.45	58	49,068	0.12%
2020/12/29	156	11.81	88	11.66	11.65	68	47,400	0.14%	大買/
2020/12/28	152	11.56	50.3	11.50	11.50	101.7	44,089	0.23%	大買/鉅額交易
2020/12/25	537	11.68	112	11.56	11.55	425	42,388	1.00%	大買/大賣/鉅額交易
2020/12/24	153.1	11.11	228	11.16	11.40	-74.9	38,064	-0.20%	大買/大賣/
2020/12/23	267	10.45	82	10.39	10.60	185	32,437	0.57%	大買/鉅額交易
2020/12/22	64.9	10.39	135.8	10.43	10.15	-70.9	27,333	-0.26%	大賣/
2020/12/21	33	9.57	24.1	9.60	9.69	8.9	23,231	0.04%
2020/12/18	5	9.41	2.8	9.36	9.33	2.2	22,392	0.01%
2020/12/17	2	9.46	3	9.39	9.39	-1	22,497	0.00%
2020/12/16	0	0.00	26	9.43	9.43	-26	22,667	-0.11%
2020/12/15	1	9.40	31	9.42	9.39	-30	23,854	-0.13%
2020/12/14	0	0.00	16	9.62	9.61	-16	23,586	-0.07%
2020/12/11	3	9.20	6	9.30	9.20	-3	22,660	-0.01%
2020/12/10	11	9.26	22.1	9.30	9.21	-11.1	22,428	-0.05%
2020/12/09	8	9.15	2	9.13	9.14	6	22,213	0.03%
2020/12/08	18	9.12	11.1	9.11	9.11	7	22,827	0.03%
2020/12/07	11	9.24	0	0.00	9.19	11	23,095	0.05%
2020/12/04	50.1	9.24	1	9.24	9.24	49.1	23,058	0.21%
2020/12/03	10	9.48	14	9.39	9.29	-4	23,212	-0.02%
2020/12/02	0	0.00	59.4	9.32	9.39	-59.4	23,654	-0.25%
2020/12/01	15	9.14	7	9.16	9.15	8	22,890	0.03%
2020/11/30	0	0.00	8	9.18	9.10	-8	22,989	-0.03%
2020/11/27	0	0.00	10	9.00	9.02	-10	22,365	-0.04%
2020/11/26	17	9.04	1	9.00	8.98	16	22,362	0.07%
2020/11/25	0	0.00	20	8.93	8.97	-20	22,468	-0.09%
2020/11/24	3	8.84	1	8.85	8.78	2	22,359	0.01%
2020/11/20	3	8.68	0	0.00	8.67	3	22,177	0.01%
2020/11/19	9	8.77	0.1	8.78	8.76	8.9	22,110	0.04%
2020/11/17	0	0.00	1	8.67	8.70	-1	22,174	0.00%
2020/11/16	1	8.74	0	0.00	8.76	1	22,955	0.00%
2020/11/12	1	9.17	12	9.06	8.96	-11	23,549	-0.05%
2020/11/11	2	9.17	25	9.15	9.18	-23	25,285	-0.09%
2020/11/10	6	8.96	5	8.97	8.95	1	24,194	0.00%
2020/11/09	1	8.79	1	8.82	8.80	0	23,805	0.00%
2020/11/05	0	0.00	4	8.75	8.74	-4	25,227	-0.02%
2020/11/04	0	0.00	2.1	8.75	8.77	-2.1	25,719	-0.01%
2020/11/02	0	0.00	4	8.65	8.60	-4	25,815	-0.02%
2020/10/29	0	0.00	1	8.65	8.68	-1	26,004	0.00%
2020/10/28	2	8.61	5	8.60	8.60	-3	26,474	-0.01%
2020/10/27	12	8.75	0	0.00	8.72	12	26,282	0.05%
2020/10/26	1	8.71	1	8.60	8.68	0	25,823	0.00%
2020/10/23	1	8.45	22	8.43	8.44	-21	25,374	-0.08%
2020/10/22	1	8.32	0	0.00	8.35	1	25,510	0.00%
2020/10/21	3	8.31	0	0.00	8.33	3	25,621	0.01%
2020/10/16	3	8.41	0	0.00	8.33	3	25,636	0.01%
2020/10/14	3	8.39	0	0.00	8.41	3	25,559	0.01%
2020/10/13	2	8.38	0	0.00	8.33	2	25,577	0.01%
2020/10/12	5	8.36	0	0.00	8.34	5	25,564	0.02%
2020/10/08	0	0.00	21	8.51	8.47	-21	25,478	-0.08%
2020/10/07	10	8.50	0	0.00	8.52	10	25,439	0.04%
2020/10/05	0	0.00	3	8.43	8.38	-3	25,565	-0.01%
2020/09/29	2	8.41	0	0.00	8.40	2	25,707	0.01%
2020/09/28	10	8.38	40	8.43	8.38	-30	25,794	-0.12%
2020/09/24	13.5	8.39	0	0.00	8.39	13.5	25,815	0.05%
2020/09/23	6	8.60	2	8.57	8.57	4	25,511	0.02%
2020/09/22	10	8.74	2	8.71	8.70	8	25,303	0.03%
2020/09/21	11	8.97	0	0.00	8.88	11	25,042	0.04%
2020/09/18	88	9.15	62	9.09	8.97	26	24,813	0.10%
2020/09/17	40	8.94	13	8.97	8.91	27	23,636	0.11%
2020/09/15	18	8.85	0	0.00	8.85	18	23,302	0.08%
2020/09/14	4	8.93	20	8.95	8.82	-16	23,265	-0.07%
2020/09/11	9	8.91	17	9.10	8.84	-8	23,051	-0.03%
2020/09/10	10	9.02	5	8.99	8.98	5	22,310	0.02%
2020/09/09	0	0.00	20.1	8.84	8.87	-20.1	21,881	-0.09%
2020/09/08	23	8.78	0	0.00	8.79	23	21,684	0.11%
2020/09/07	39	9.11	71	9.11	8.94	-32	21,377	-0.15%
2020/09/03	4	8.55	11	8.64	8.70	-7	20,228	-0.03%
2020/09/02	2	8.57	0	0.00	8.50	2	19,923	0.01%
2020/09/01	0	0.00	6	8.59	8.55	-6	20,305	-0.03%
2020/08/31	10	8.64	1	8.64	8.62	9	20,351	0.04%
2020/08/28	2	8.53	1	8.53	8.54	1	20,174	0.00%
2020/08/26	1	8.36	0	0.00	8.42	1	19,980	0.01%
2020/08/25	3	8.42	0	0.00	8.36	3	19,936	0.02%
2020/08/24	1	8.28	2	8.29	8.27	-1	19,790	-0.01%
2020/08/21	0	0.00	2	8.28	8.38	-2	19,698	-0.01%
2020/08/20	4	8.25	1	8.20	8.21	3	19,576	0.02%
2020/08/19	35	8.87	31	8.81	8.70	4	18,466	0.02%
2020/08/18	21	8.87	9	8.86	8.81	12	17,921	0.07%
2020/08/17	16	9.01	44	9.06	9.11	-28	17,250	-0.16%
2020/08/13	0	0.00	12	8.27	8.26	-12	15,053	-0.08%
2020/08/12	0	0.00	10	8.35	8.34	-10	15,451	-0.06%
2020/08/11	25	8.54	27	8.68	8.51	-2	15,357	-0.01%
2020/08/10	0	0.00	21.1	8.51	8.60	-21.1	14,256	-0.15%
2020/08/07	10	8.44	3	8.42	8.40	7	13,828	0.05%
2020/08/06	3	8.44	0	0.00	8.45	3	13,647	0.02%
2020/08/05	0	0.00	5	8.40	8.41	-5	13,690	-0.04%
2020/08/04	2	8.44	44	8.40	8.43	-42	14,177	-0.30%
2020/08/03	55	8.40	23	8.31	8.38	32	14,090	0.23%
2020/07/31	2	8.06	2	8.10	8.08	0	13,575	0.00%
2020/07/30	0	0.00	0.5	8.04	8.06	-0.5	13,891	0.00%
2020/07/29	1	7.94	1	8.02	8.00	0	13,968	0.00%
2020/07/28	6	7.91	0	0.00	7.80	6	14,066	0.04%
2020/07/27	1	8.07	0	0.00	8.04	1	14,235	0.01%
2020/07/24	2	8.25	2	8.15	8.18	0	14,352	0.00%
2020/07/23	0	0.00	40	8.27	8.28	-40	14,436	-0.28%
2020/07/22	4	8.25	0.1	8.25	8.30	4	14,671	0.03%
2020/07/20	12	8.17	0.2	8.19	8.20	11.8	14,724	0.08%
2020/07/17	3	8.31	21	8.30	8.22	-18	14,766	-0.12%
2020/07/15	1	8.18	1	8.22	8.20	0	14,912	0.00%
2020/07/14	0	8.20	20	8.21	8.20	-20	15,044	-0.13%
2020/07/13	1	8.22	1	8.24	8.21	0	15,124	0.00%
2020/07/10	5	8.15	0	0.00	8.16	5	15,252	0.03%
2020/07/09	1	8.33	0	0.00	8.32	1	15,267	0.01%
2020/07/08	1	8.40	5	8.40	8.43	-4	15,320	-0.03%
2020/07/07	1	8.35	0	0.00	8.39	1	15,564	0.01%
2020/07/06	0	0.00	45	8.32	8.42	-45	15,795	-0.28%
2020/07/03	0	0.00	0.3	8.30	8.30	-0.3	15,721	0.00%
2020/06/29	60	8.31	2.2	8.26	8.30	57.8	16,160	0.36%
2020/06/24	1	8.36	20	8.39	8.39	-19	16,215	-0.12%
2020/06/22	2	8.47	4	8.44	8.36	-2	16,193	-0.01%
2020/06/19	20	8.35	4	8.38	8.36	16	16,351	0.10%
2020/06/17	0	0.00	10	8.33	8.33	-10	16,483	-0.06%
2020/06/16	1	8.28	0	0.00	8.37	1	16,651	0.01%
2020/06/15	10	8.20	0	0.00	8.18	10	17,081	0.06%
2020/06/11	10	8.57	23	8.39	8.35	-13	17,374	-0.07%
2020/06/10	0	0.00	1	8.70	8.68	-1	17,246	-0.01%
2020/06/09	8	8.67	5	8.67	8.66	3	17,694	0.02%
2020/06/08	49	8.70	8	8.68	8.70	41	17,949	0.23%
2020/06/05	2	8.39	12	8.50	8.51	-10	17,551	-0.06%
2020/06/04	23	8.44	0	0.00	8.42	23	17,621	0.13%
2020/06/03	7	8.38	0	0.00	8.44	7	17,802	0.04%
2020/06/02	15	8.28	2	8.28	8.28	13	17,509	0.07%
2020/06/01	1	8.31	3	8.31	8.30	-2	17,596	-0.01%
2020/05/29	5	8.26	0	0.00	8.27	5	17,583	0.03%
2020/05/28	0	0.00	3	8.29	8.23	-3	17,753	-0.02%
2020/05/27	1	8.30	0	0.00	8.31	1	17,874	0.01%
2020/05/26	3	8.35	11	8.35	8.34	-8	17,961	-0.04%
2020/05/25	11	8.34	6	8.31	8.31	5	17,946	0.03%
2020/05/22	5	8.38	0	0.00	8.30	5	17,957	0.03%
2020/05/21	0	0.00	4	8.41	8.40	-4	17,860	-0.02%
2020/05/20	0	0.00	13	8.46	8.39	-13	17,777	-0.07%
2020/05/19	29	8.52	21	8.47	8.42	8	17,668	0.05%
2020/05/18	3	8.26	4	8.18	8.18	-1	17,277	-0.01%
2020/05/15	7.7	8.12	0	0.00	8.09	7.7	17,191	0.04%
2020/05/14	1	8.20	5	8.19	8.18	-4	17,156	-0.02%
2020/05/13	10.1	8.33	0	0.00	8.34	10.1	17,147	0.06%
2020/05/12	5	8.42	10	8.44	8.42	-5	17,239	-0.03%
2020/05/11	3	8.50	0	0.00	8.60	3	17,078	0.02%
2020/05/08	0	0.00	1	8.22	8.17	-1	16,551	-0.01%
2020/05/07	1	8.13	0	0.00	8.11	1	16,464	0.01%
2020/05/06	2.1	8.10	4	8.11	8.15	-1.9	16,520	-0.01%
2020/05/05	3	8.00	5	8.00	7.96	-2	16,582	-0.01%
2020/05/04	15	7.92	20	7.90	7.90	-5	16,666	-0.03%
2020/04/30	3	8.08	11	8.10	8.09	-8	16,729	-0.05%
2020/04/29	1	7.85	15	7.86	7.85	-14	16,834	-0.08%
2020/04/28	1	7.75	2	7.80	7.71	-1	17,134	-0.01%
2020/04/27	6	7.74	0	0.00	7.77	6	18,175	0.03%
2020/04/24	2	7.54	2	7.53	7.56	0	19,233	0.00%
2020/04/23	1	7.53	10	7.55	7.54	-9	20,677	-0.04%
2020/04/22	0	0.00	4	7.22	7.33	-4	21,174	-0.02%
2020/04/21	10	7.32	0	0.00	7.30	10	21,301	0.05%
2020/04/20	5	7.57	0	0.00	7.60	5	21,406	0.02%
2020/04/17	15	7.69	0	0.00	7.65	15	21,656	0.07%
2020/04/16	20.1	7.72	0	0.00	7.68	20.1	21,736	0.09%
2020/04/15	3	7.86	8	7.84	7.81	-5	21,783	-0.02%
2020/04/14	7	7.75	0	0.00	7.80	7	21,841	0.03%
2020/04/13	1.4	7.76	0	0.00	7.71	1.4	22,321	0.01%
2020/04/10	5	7.73	13	7.79	7.84	-8	22,913	-0.03%
2020/04/09	0	0.00	10	7.51	7.64	-10	22,935	-0.04%
2020/04/08	10	7.41	11	7.43	7.41	-1	22,830	0.00%
2020/04/07	0	0.00	3	7.41	7.37	-3	22,885	-0.01%
2020/04/06	3	7.34	0.3	7.35	7.35	2.7	22,845	0.01%
2020/03/31	0	0.00	16	7.27	7.33	-16	23,024	-0.07%
2020/03/30	2	7.12	0	0.00	7.14	2	23,084	0.01%
2020/03/27	0	0.00	2	7.20	7.18	-2	23,876	-0.01%
2020/03/26	0.1	7.15	1	7.12	7.09	-0.9	23,856	0.00%
2020/03/25	4	7.11	14	7.15	7.08	-10	23,845	-0.04%
2020/03/24	1.3	6.90	5	6.88	6.81	-3.7	23,703	-0.02%
2020/03/23	1	6.71	50	6.70	6.65	-49	23,576	-0.21%
2020/03/20	2	6.83	8	6.85	6.82	-6	23,536	-0.03%
2020/03/19	9	6.55	0	0.00	6.46	9	23,427	0.04%
2020/03/18	15	6.93	5	7.06	6.82	10	22,886	0.04%
2020/03/17	12	6.85	1	6.61	6.83	11	22,581	0.05%
2020/03/16	5	6.92	0	0.00	6.92	5	22,358	0.02%
2020/03/13	8	6.64	11.3	6.79	7.05	-3.3	22,146	-0.01%
2020/03/12	10	7.48	0	0.00	7.25	10	21,687	0.05%
2020/03/11	1	7.85	0	0.00	7.83	1	21,298	0.00%
2020/03/09	1	8.00	0	0.00	7.98	1	20,903	0.00%
2020/03/06	3	8.23	0	0.00	8.21	3	20,543	0.01%
2020/03/05	0	0.00	1	8.26	8.27	-1	20,549	0.00%
2020/03/03	12	8.24	15	8.22	8.20	-3	20,480	-0.01%
2020/03/02	0	0.00	11	8.15	8.11	-11	20,363	-0.05%
2020/02/27	5.1	8.05	13	8.05	8.10	-7.9	20,214	-0.04%
2020/02/26	0	0.00	8	8.11	8.13	-8	20,053	-0.04%
2020/02/25	4	8.14	0	0.00	8.14	4	20,123	0.02%
2020/02/24	35	8.20	0	0.00	8.19	35	20,112	0.17%
2020/02/20	1.1	8.21	6	8.30	8.21	-4.9	20,162	-0.02%
2020/02/19	0	0.00	10	8.20	8.26	-10	20,094	-0.05%
2020/02/18	2	8.11	0	0.00	8.13	2	19,976	0.01%
2020/02/17	27	8.10	11.1	8.10	8.09	15.9	19,923	0.08%
2020/02/13	3	8.24	1	8.31	8.22	2	19,649	0.01%
2020/02/12	4	8.25	11	8.25	8.24	-7	19,534	-0.04%
2020/02/11	5	8.22	0	0.00	8.25	5	19,437	0.03%
2020/02/07	8	8.29	2.1	8.34	8.28	6	19,305	0.03%
2020/02/06	7	8.42	13	8.41	8.49	-6	19,364	-0.03%
2020/02/05	22	8.22	5	8.23	8.18	17	19,095	0.09%
2020/02/04	6	8.10	12	8.11	8.14	-6	18,882	-0.03%
2020/02/03	54	7.86	55	7.85	7.93	-1	18,637	-0.01%
2020/01/31	12	8.13	0	0.00	8.10	12	18,106	0.07%
2020/01/30	94	8.32	0	0.00	8.06	94	17,599	0.53%
2020/01/20	8	8.94	2	9.01	8.92	6	16,445	0.04%
2020/01/17	26	8.91	0	0.00	8.88	26	15,190	0.17%
2020/01/16	30	9.01	1	9.09	9.01	29	13,718	0.21%
2020/01/15	13.1	9.10	0	0.00	9.10	13.1	13,125	0.10%
2020/01/14	36	9.13	6	9.15	9.15	30	12,999	0.23%
2020/01/13	2	9.13	0	0.00	9.11	2	12,889	0.02%
2020/01/10	42	9.15	0	0.00	9.20	42	12,590	0.33%
2020/01/09	1.1	9.25	0	0.00	9.19	1.1	12,409	0.01%
2020/01/08	5	9.18	5	9.15	9.17	0	12,394	0.00%
2020/01/07	42	9.22	5	9.23	9.24	37	12,232	0.30%
2020/01/06	30	9.56	0	0.00	9.36	30	11,817	0.25%
2020/01/03	2	9.68	2	9.71	9.70	0	11,116	0.00%
2020/01/02	1	9.76	2	9.76	9.74	-1	10,782	-0.01%
2019/12/31	10	9.80	2	9.80	9.80	8	10,592	0.08%
2019/12/30	3	9.98	0	0.00	9.93	3	10,379	0.03%
2019/12/27	3	10.01	1	9.99	10.00	2	10,262	0.02%
2019/12/26	6	10.00	3	9.98	9.98	3	10,099	0.03%
2019/12/25	3.1	10.08	8	10.12	10.15	-4.9	9,876	-0.05%
2019/12/24	39	10.04	14	9.99	10.05	25	9,898	0.25%
2019/12/20	6.1	9.73	0	0.00	9.71	6.1	9,355	0.07%
2019/12/19	2	9.79	0	0.00	9.80	2	9,211	0.02%
2019/12/18	0.1	9.74	46	9.73	9.74	-45.9	9,101	-0.50%
2019/12/17	2	9.74	0.9	9.75	9.75	1.1	9,161	0.01%
2019/12/16	7	9.73	7	9.71	9.72	0	9,223	0.00%
2019/12/13	0	0.00	1	9.67	9.66	-1	9,227	-0.01%
2019/12/12	0	0.00	6	9.67	9.65	-6	9,544	-0.06%
2019/12/11	0	0.00	4.1	9.66	9.65	-4.1	10,785	-0.04%
2019/12/10	4	9.57	1	9.55	9.62	3	10,881	0.03%
2019/12/09	15	9.61	0	0.00	9.60	15	10,906	0.14%
2019/12/06	1	9.81	14	9.74	9.68	-13	10,779	-0.12%
2019/12/05	2	9.68	0	0.00	9.68	2	10,738	0.02%
2019/12/04	13	9.60	0	0.00	9.60	13	10,792	0.12%
2019/12/03	4	9.63	0	0.00	9.66	4	10,799	0.04%
2019/11/29	3	9.79	3	9.74	9.77	0	10,769	0.00%
2019/11/26	3	9.65	0	0.00	9.61	3	10,693	0.03%
2019/11/25	0	0.00	1	9.78	9.73	-1	10,631	-0.01%
2019/11/22	10	9.74	0	0.00	9.75	10	10,686	0.09%
2019/11/21	1	9.53	0	0.00	9.51	1	10,587	0.01%
2019/11/20	37	9.59	0	0.00	9.60	37	10,502	0.35%
2019/11/19	1	9.69	1	9.70	9.67	0	10,438	0.00%
2019/11/18	6	9.70	0	0.00	9.72	6	10,418	0.06%
2019/11/15	4	9.78	0	0.00	9.77	4	10,678	0.04%
2019/11/14	2	9.86	0	0.00	9.81	2	10,693	0.02%
2019/11/13	15	9.91	0	0.00	9.89	15	10,734	0.14%
2019/11/12	33	9.98	0	0.00	9.97	33	10,881	0.30%
2019/11/08	1	10.10	1	10.10	10.10	0	10,961	0.00%
2019/11/07	1	10.15	3	10.15	10.15	-2	11,043	-0.02%
2019/11/04	0	0.00	2	10.25	10.25	-2	10,974	-0.02%
2019/10/28	3	10.20	0	0.00	10.20	3	11,265	0.03%
2019/10/25	0.8	10.35	0	10.35	10.35	0.8	11,202	0.01%
2019/10/21	0.4	10.45	0	0.00	10.50	0.4	11,061	0.00%
2019/10/17	0	0.00	5	10.38	10.40	-5	11,490	-0.04%
2019/10/16	0	0.00	3	10.20	10.30	-3	11,447	-0.03%
2019/10/14	4	10.18	5.5	10.10	10.10	-1.5	11,268	-0.01%
2019/10/08	0	0.00	0.3	10.10	10.10	-0.3	11,123	0.00%
2019/10/03	14	9.99	0	0.00	10.00	14	11,322	0.12%
2019/09/27	6	10.13	4	9.99	9.99	2	11,310	0.02%
2019/09/26	6	10.34	0	0.00	10.30	6	11,096	0.05%
2019/09/20	0	0.00	10	10.60	10.65	-10	11,480	-0.09%
2019/09/19	0	0.00	2	10.50	10.50	-2	11,909	-0.02%
2019/09/18	2	10.65	2	10.65	10.60	0	11,986	0.00%
2019/09/17	0	0.00	3	10.83	10.80	-3	12,026	-0.02%
2019/09/16	15	10.87	3	10.90	10.85	12	12,051	0.10%
2019/09/12	2.7	10.40	2	10.40	10.40	0.7	10,900	0.01%
2019/09/11	0	0.00	1	10.30	10.25	-1	10,887	-0.01%
2019/09/10	2	10.20	0	0.00	10.25	2	10,905	0.02%
2019/09/09	3	10.20	0.6	10.15	10.15	2.5	10,989	0.02%
2019/09/05	0	0.00	10	10.15	10.10	-10	10,966	-0.09%
2019/09/03	0	0.00	3	10.10	10.05	-3	11,013	-0.03%
2019/09/02	0	0.00	10	9.99	10.05	-10	10,971	-0.09%
2019/08/30	0	0.00	8	9.94	9.93	-8	11,009	-0.07%
2019/08/29	1	9.74	6	9.77	9.78	-5	11,027	-0.05%
2019/08/28	0	0.00	7	9.63	9.66	-7	11,085	-0.06%
2019/08/27	7	9.49	0	0.00	9.49	7	11,120	0.06%
2019/08/26	10	9.59	1	9.58	9.58	9	11,155	0.08%
2019/08/23	0.6	9.79	0	0.00	9.75	0.6	11,180	0.01%
2019/08/22	6	9.79	0	0.00	9.78	6	11,228	0.05%
2019/08/20	0	0.00	12	9.82	9.82	-12	11,420	-0.11%
2019/08/19	0.6	9.72	20.3	9.57	9.69	-19.7	11,153	-0.18%
2019/08/16	4	9.41	0	0.00	9.41	4	11,073	0.04%
2019/08/15	18	9.24	0	0.00	9.23	18	11,016	0.16%
2019/08/14	4	9.53	0	0.00	9.49	4	10,888	0.04%
2019/08/13	17	9.59	0.1	9.60	9.50	17	10,840	0.16%
2019/08/12	16	9.79	0	0.00	9.77	16	10,783	0.15%
2019/08/07	5	9.96	0.3	10.00	9.95	4.7	10,675	0.04%
2019/08/06	56	9.89	0.7	10.05	9.96	55.3	10,759	0.51%
2019/08/05	24	10.09	10.1	10.10	10.05	13.9	10,753	0.13%
2019/08/02	20	10.30	5.4	10.26	10.25	14.7	10,649	0.14%
2019/07/31	50	10.40	1	10.45	10.40	49	10,633	0.46%
2019/07/30	6	10.40	0	0.00	10.45	6	10,667	0.06%
2019/07/29	3	10.42	0	0.00	10.40	3	10,755	0.03%
2019/07/23	2	10.45	0	0.00	10.40	2	10,947	0.02%
2019/07/22	2	10.50	0	0.00	10.45	2	11,267	0.02%
2019/07/19	20	10.60	5	10.65	10.50	15	11,356	0.13%
2019/07/18	100	10.45	0	0.00	10.40	100	10,792	0.93%
2019/07/17	30	10.45	46	10.45	10.45	-16	10,772	-0.15%
2019/07/16	10	10.50	9	10.54	10.50	1	10,803	0.01%
2019/07/15	0	0.00	10	10.60	10.50	-10	10,882	-0.09%
2019/07/12	5	10.55	2	10.55	10.50	3	11,015	0.03%
2019/07/11	15	10.60	11	10.50	10.60	4	11,057	0.04%
2019/07/09	0	0.00	16	10.45	10.45	-16	10,986	-0.15%
2019/07/08	2	10.43	0	0.00	10.40	2	11,049	0.02%
2019/07/03	0	0.00	3	10.35	10.35	-3	11,426	-0.03%
2019/07/02	58	10.46	5	10.45	10.45	53	11,507	0.46%
2019/07/01	72	10.50	0	0.00	10.55	72	11,515	0.63%
2019/06/28	82	10.52	1	10.55	10.55	81	11,464	0.71%
2019/06/27	13	10.70	34	10.70	10.65	-21	11,713	-0.18%
2019/06/26	47	11.60	0	0.00	11.60	47	11,554	0.41%
2019/06/25	18	11.61	3	11.65	11.65	15	11,551	0.13%
2019/06/24	3	11.67	0	0.00	11.70	3	11,760	0.03%
2019/06/21	9	11.67	22	11.70	11.65	-13	11,976	-0.11%
2019/06/20	0	0.00	2	11.60	11.60	-2	12,563	-0.02%
2019/06/19	7	11.45	5	11.52	11.55	2	12,556	0.02%
2019/06/18	0	0.00	2	11.40	11.35	-2	12,554	-0.02%
2019/06/17	0	0.00	2	11.45	11.45	-2	12,512	-0.02%
2019/06/14	0	0.00	2	11.35	11.30	-2	12,449	-0.02%
2019/06/13	4	11.21	100	11.25	11.25	-96	12,448	-0.77%
2019/06/12	12	11.20	0	0.00	11.25	12	12,465	0.10%
2019/06/11	4	11.18	0	0.00	11.15	4	12,487	0.03%
2019/06/10	31	11.25	0	0.00	11.25	31	12,601	0.25%
2019/06/06	2	11.20	0	0.00	11.20	2	12,872	0.02%
2019/06/04	6	11.27	10	11.25	11.25	-4	12,859	-0.03%
2019/05/31	5	11.40	1	11.40	11.45	4	12,820	0.03%
2019/05/30	0	0.00	15	11.45	11.45	-15	12,720	-0.12%
2019/05/28	21	11.55	0	0.00	11.50	21	12,791	0.16%
2019/05/24	10	11.33	0	0.00	11.25	10	12,730	0.08%
2019/05/23	13	11.39	0	0.00	11.35	13	12,748	0.10%
2019/05/22	10	11.45	3	11.40	11.45	7	12,871	0.05%
2019/05/21	3	11.35	0	0.00	11.35	3	12,994	0.02%
2019/05/20	1	11.30	0	0.00	11.20	1	13,424	0.01%
2019/05/17	7	11.20	0	0.00	11.20	7	13,567	0.05%
2019/05/16	0	0.00	2	11.45	11.30	-2	13,486	-0.01%
2019/05/15	0	0.00	10	11.35	11.30	-10	13,521	-0.07%
2019/05/14	22	11.22	0	0.00	11.35	22	13,675	0.16%
2019/05/10	5	11.40	0	0.00	11.45	5	13,745	0.04%
2019/05/09	0	0.00	4	11.55	11.60	-4	13,654	-0.03%
2019/05/08	2	11.60	0	0.00	11.65	2	13,610	0.01%
2019/05/07	4	11.70	0	0.00	11.65	4	13,608	0.03%
2019/05/02	100	11.70	0	0.00	11.65	100	13,519	0.74%
2019/04/30	1	11.60	4	11.55	11.65	-3	13,573	-0.02%
2019/04/26	16	11.51	0	0.00	11.50	16	13,542	0.12%
2019/04/25	12	11.65	0	0.00	11.65	12	13,216	0.09%
2019/04/22	12	11.80	2	11.85	11.80	10	13,081	0.08%
2019/04/19	0	0.00	4	11.73	11.75	-4	13,060	-0.03%
2019/04/18	18	11.69	0	0.00	11.55	18	13,012	0.14%
2019/04/17	1	11.85	0	0.00	11.85	1	12,857	0.01%
2019/04/16	0	0.00	2	11.85	11.90	-2	12,816	-0.02%
2019/04/15	2	11.80	0	0.00	11.80	2	12,754	0.02%
2019/04/12	102	11.80	0	0.00	11.75	102	12,862	0.79%	大買/鉅額交易
2019/04/11	100	11.85	0	0.00	11.85	100	12,904	0.77%
2019/04/10	4	11.85	0	0.00	11.95	4	12,780	0.03%
2019/04/09	20	11.88	0	0.00	11.85	20	12,811	0.16%
2019/04/03	0.2	11.90	0	0.00	11.90	0.2	12,618	0.00%
2019/04/02	10	11.85	103	11.75	11.75	-93	12,481	-0.75%	大賣/
2019/04/01	13	11.83	0	0.00	11.80	13	12,369	0.11%
2019/03/29	15	12.12	0	0.00	12.10	15	11,875	0.13%
2019/03/28	70	12.20	2	12.15	12.20	68	11,643	0.58%
2019/03/27	5	11.91	0	0.00	12.00	5	11,178	0.04%
2019/03/26	4	11.79	0	0.00	11.75	4	10,816	0.04%
2019/03/25	18	11.69	22	11.67	11.75	-4	10,529	-0.04%
2019/03/22	0	0.00	12	11.25	11.25	-12	9,650	-0.12%
2019/03/19	1	11.20	0	0.00	11.20	1	9,770	0.01%
2019/03/18	1	11.25	0	0.00	11.30	1	9,784	0.01%
2019/03/12	1	11.20	6	11.19	11.30	-5	10,076	-0.05%
2019/03/11	0	0.00	12	11.10	11.15	-12	10,121	-0.12%
2019/03/08	3	10.95	0	0.00	10.90	3	10,348	0.03%
2019/03/07	1	10.95	0	0.00	11.00	1	10,629	0.01%
2019/03/06	11	10.95	0	0.00	10.95	11	10,985	0.10%
2019/03/05	6	11.00	0.2	11.00	11.00	5.8	11,349	0.05%
2019/02/26	9	11.00	0	0.00	10.95	9	13,356	0.07%
2019/02/20	3	11.10	2	11.15	11.15	1	13,304	0.01%
2019/02/19	16	11.29	10	11.30	11.15	6	13,294	0.05%
2019/02/18	2	10.75	18	10.76	10.95	-16	13,089	-0.12%
2019/02/15	3	10.72	0	0.00	10.70	3	13,084	0.02%
2019/02/14	1	10.80	10	10.90	10.85	-9	13,216	-0.07%
2019/02/13	1	10.70	41	10.75	10.90	-40	13,218	-0.30%
2019/02/12	0	0.00	40	10.70	10.65	-40	13,113	-0.31%
2019/01/30	0	0.00	0.8	10.70	10.70	-0.8	13,139	-0.01%
2019/01/28	2	10.70	4	10.65	10.75	-2	13,159	-0.02%
2019/01/24	9	10.53	0	0.00	10.50	9	13,394	0.07%
2019/01/22	7	10.65	0	0.00	10.60	7	13,503	0.05%
2019/01/18	3	10.70	3	10.72	10.75	0	13,728	0.00%
2019/01/07	1	10.65	0	0.00	10.85	1	15,011	0.01%
2019/01/04	5	10.40	0	0.00	10.45	5	15,213	0.03%
2019/01/03	1	10.80	0	0.00	10.65	1	15,562	0.01%
2019/01/02	0	0.00	1	10.90	10.90	-1	15,526	-0.01%
2018/12/28	0	0.00	1	10.95	10.95	-1	15,586	-0.01%
2018/12/24	0	0.00	0.2	11.40	11.40	-0.2	15,815	0.00%
2018/12/22	1	11.30	0	0.00	11.30	1	15,941	0.01%
2018/12/21	1	11.25	0	0.00	11.30	1	16,090	0.01%
2018/12/19	0	11.35	0	0.00	11.35	0	16,698	0.00%
2018/12/18	0	0.00	15	11.35	11.30	-15	17,059	-0.09%
2018/12/14	0	0.00	5	11.55	11.60	-5	17,109	-0.03%
2018/12/13	30	11.73	23	11.75	11.75	7	17,125	0.04%
2018/12/12	1	11.85	0	0.00	11.90	1	16,952	0.01%
2018/12/05	3	12.05	3	12.10	12.10	0	16,597	0.00%
2018/12/04	0	0.00	7	12.10	12.15	-7	16,606	-0.04%
2018/12/03	0	0.00	13	12.14	12.10	-13	16,448	-0.08%
2018/11/30	3.3	11.95	3	11.95	11.95	0.3	16,180	0.00%
2018/11/29	2	11.90	4	11.98	11.85	-2	16,027	-0.01%
2018/11/28	25	12.02	0	0.00	12.00	25	15,802	0.16%
2018/11/27	6	11.85	6	11.80	11.90	0	16,198	0.00%
2018/11/26	7	11.93	38	12.29	12.00	-31	15,835	-0.20%
2018/11/23	0	0.00	3	11.20	11.20	-3	14,325	-0.02%
2018/11/22	3	11.30	0	0.00	11.15	3	14,377	0.02%
2018/11/21	1	11.20	0	0.00	11.20	1	14,437	0.01%
2018/11/19	30	11.35	0	0.00	11.35	30	14,546	0.21%
2018/11/16	0	0.00	1	11.35	11.30	-1	14,692	-0.01%
2018/11/14	9	11.02	0	0.00	11.00	9	15,130	0.06%
2018/11/13	1	10.95	2	11.00	11.15	-1	15,201	-0.01%
2018/11/12	0	0.00	2	11.25	11.15	-2	15,263	-0.01%
2018/11/09	0	0.00	2	11.30	11.30	-2	15,258	-0.01%
2018/11/08	2	11.70	0	0.00	11.50	2	15,346	0.01%
2018/11/06	20	11.30	0	0.00	11.30	20	15,717	0.13%
2018/11/05	0	0.00	4	11.25	11.20	-4	15,742	-0.03%
2018/11/02	2	11.30	2	11.25	11.25	0	15,812	0.00%
2018/11/01	9	11.33	3	11.38	11.40	6	16,125	0.04%
2018/10/31	3	11.33	0	0.00	11.30	3	16,082	0.02%
2018/10/29	2	11.15	1	11.10	11.10	1	16,336	0.01%
2018/10/26	0	0.00	10	10.95	11.15	-10	16,500	-0.06%
2018/10/25	1	11.15	0	0.00	10.90	1	16,624	0.01%
2018/10/24	1	11.70	0	0.00	11.65	1	16,833	0.01%
2018/10/23	2	11.95	1	11.90	11.75	1	16,980	0.01%
2018/10/22	1	12.15	10	12.15	12.15	-9	17,275	-0.05%
2018/10/19	11	11.80	1	11.85	12.00	10	17,536	0.06%
2018/10/18	3	12.38	10	12.40	12.35	-7	17,417	-0.04%
2018/10/17	3	12.65	1	12.70	12.60	2	17,779	0.01%
2018/10/15	0	0.00	1	12.80	12.75	-1	18,852	-0.01%
2018/10/12	6	12.80	17	12.38	12.90	-11	18,899	-0.06%
2018/10/11	67	12.52	17	12.74	12.55	50	18,787	0.27%
2018/10/09	12	13.60	19	13.59	13.65	-7	18,293	-0.04%
2018/10/08	10	13.60	0	0.00	13.55	10	18,217	0.05%
2018/10/05	4	13.53	54	13.86	13.50	-50	18,269	-0.27%
2018/10/03	0	0.00	1	13.95	13.95	-1	17,963	-0.01%
2018/10/02	0	0.00	1	14.05	14.10	-1	17,987	-0.01%
2018/10/01	0	0.00	4	14.05	14.00	-4	17,916	-0.02%
2018/09/28	18	13.89	19	13.88	13.95	-1	17,999	-0.01%
2018/09/27	16	14.09	19.4	14.05	13.95	-3.4	17,897	-0.02%
2018/09/26	2	13.75	0	0.00	13.80	2	17,415	0.01%
2018/09/25	57	13.83	0	0.00	13.70	57	17,393	0.33%
2018/09/21	0	0.00	10	13.60	13.65	-10	17,025	-0.06%
2018/09/19	0	0.00	2	13.60	13.60	-2	17,239	-0.01%
2018/09/18	1	13.50	20	13.55	13.50	-19	17,217	-0.11%
2018/09/14	1	13.50	0	0.00	13.55	1	17,393	0.01%
2018/09/13	2	13.45	0	0.00	13.45	2	17,371	0.01%
2018/09/10	0	0.00	2	13.15	13.20	-2	17,817	-0.01%
2018/09/06	10	13.60	0	0.00	13.65	10	18,020	0.06%
2018/09/05	0	0.00	0.1	13.50	13.55	-0.1	18,040	0.00%
2018/09/04	4	13.38	5	13.50	13.50	-1	18,070	-0.01%
2018/09/03	22	13.41	0	0.00	13.35	22	18,035	0.12%
2018/08/29	0	0.00	2	14.20	14.15	-2	17,514	-0.01%
2018/08/23	0	0.00	5	14.15	14.30	-5	17,898	-0.03%
2018/08/22	5	14.40	0.1	14.30	14.35	4.9	17,973	0.03%
2018/08/17	0	0.00	3	14.00	13.95	-3	17,942	-0.02%
2018/08/13	3	13.85	0	0.00	13.40	3	21,026	0.01%
2018/08/10	7	14.05	10	13.95	13.95	-3	24,887	-0.01%
2018/08/09	1	14.10	0	0.00	14.15	1	26,272	0.00%
2018/08/08	10	14.25	7	14.26	14.25	3	26,233	0.01%
2018/08/07	10	14.00	0	0.00	14.05	10	25,842	0.04%
2018/08/03	1	14.00	3	14.20	14.00	-2	26,071	-0.01%
2018/08/02	3	14.03	12	14.01	13.90	-9	25,905	-0.03%
2018/08/01	0	0.00	2	14.20	14.15	-2	25,705	-0.01%
2018/07/31	0	0.00	37	14.05	14.10	-37	25,588	-0.14%
2018/07/30	0	0.00	55	13.89	13.70	-55	24,900	-0.22%
2018/07/27	52	13.85	77	13.85	13.90	-25	24,803	-0.10%
2018/07/26	5	13.70	1	13.70	13.70	4	24,457	0.02%
2018/07/24	3	13.52	3	13.30	13.45	0	24,084	0.00%
2018/07/23	4	13.51	4	13.48	13.60	0	23,675	0.00%
2018/07/20	17	12.97	0	0.00	12.90	17	22,980	0.07%
2018/07/19	0	0.00	12	12.98	12.85	-12	22,868	-0.05%
2018/07/12	0	0.00	1.2	12.76	12.80	-1.2	23,382	-0.01%
2018/07/09	0	0.00	5	12.60	12.65	-5	24,741	-0.02%
2018/07/06	46	12.60	1	12.45	12.45	45	24,825	0.18%
2018/07/05	1	12.70	0	0.00	12.60	1	24,845	0.00%
2018/07/03	12	12.73	0	0.00	12.60	12	24,933	0.05%
2018/07/02	0	0.00	2	12.85	12.85	-2	24,901	-0.01%
2018/06/29	5	12.90	0	0.00	13.00	5	25,090	0.02%
2018/06/28	0	0.00	11	12.91	12.85	-11	25,274	-0.04%
2018/06/27	2	12.83	0	0.00	12.75	2	25,035	0.01%
2018/06/26	10	12.70	13	12.55	12.60	-3	24,983	-0.01%
2018/06/25	0	0.00	5	12.95	12.85	-5	24,877	-0.02%
2018/06/22	2	12.90	3	12.97	12.95	-1	24,964	0.00%
2018/06/21	1	13.10	10	13.00	12.95	-9	25,038	-0.04%
2018/06/20	12	12.81	0	0.00	12.85	12	25,306	0.05%
2018/06/19	2	13.10	0	0.00	13.00	2	25,290	0.01%
2018/06/12	1	13.35	20	13.35	13.30	-19	25,052	-0.08%
2018/06/11	0	0.00	2	13.45	13.45	-2	24,972	-0.01%
2018/06/07	1	13.55	0	0.00	13.50	1	25,034	0.00%
2018/06/06	1	13.70	0	0.00	13.55	1	25,141	0.00%
2018/06/05	0	0.00	8	13.50	13.50	-8	25,057	-0.03%
2018/06/04	1	13.80	0	0.00	13.70	1	25,053	0.00%
2018/05/29	6	13.85	3	13.77	13.65	3	25,597	0.01%
2018/05/28	0	0.00	30	13.61	13.55	-30	26,026	-0.12%
2018/05/25	16	13.72	16	13.78	13.65	0	27,923	0.00%
2018/05/24	42	13.88	3	13.95	13.85	39	27,757	0.14%
2018/05/23	26	14.26	21	14.29	14.10	5	27,518	0.02%
2018/05/22	25	14.25	5	14.10	14.10	20	26,408	0.08%
2018/05/21	33	14.53	4	14.55	14.40	29	25,899	0.11%
2018/05/18	21	14.50	46	14.43	14.75	-25	24,969	-0.10%
2018/05/17	12	13.45	71	13.35	13.45	-59	21,321	-0.28%
2018/05/11	6	13.10	2.2	13.07	13.05	3.8	22,326	0.02%
2018/05/08	0	0.00	1	12.80	12.95	-1	23,934	0.00%
2018/05/07	0	0.00	77	12.60	12.55	-77	24,498	-0.31%
2018/05/04	70	12.60	70	12.60	12.60	0	25,094	0.00%
2018/04/30	0	0.00	1	13.00	13.05	-1	25,993	0.00%
2018/04/27	2	12.95	0	0.00	12.95	2	26,210	0.01%
2018/04/26	0	0.00	20	13.15	13.05	-20	26,556	-0.08%
2018/04/24	0	0.00	30	12.85	12.75	-30	27,182	-0.11%
2018/04/23	12	13.02	0	0.00	12.90	12	27,672	0.04%
2018/04/20	5	12.95	1	12.95	13.00	4	28,240	0.01%
2018/04/18	74	12.91	10	12.90	12.85	64	29,886	0.21%
2018/04/17	27.3	12.90	10	12.85	12.80	17.3	30,253	0.06%
2018/04/16	30	13.31	28	13.43	13.20	2	31,571	0.01%
2018/04/13	1	12.85	11.8	12.85	12.85	-10.8	32,150	-0.03%
2018/04/12	5	12.90	1	12.70	12.70	4	32,601	0.01%
2018/04/11	20	12.90	0	0.00	12.90	20	32,754	0.06%
2018/04/10	0	0.00	3	12.65	12.80	-3	33,178	-0.01%
2018/04/09	1	12.65	0	0.00	12.60	1	34,917	0.00%
2018/04/03	30	12.70	0	0.00	12.65	30	35,076	0.09%
2018/04/02	0	0.00	3	12.75	12.85	-3	35,599	-0.01%
2018/03/31	0	0.00	4	12.50	12.55	-4	35,928	-0.01%
2018/03/30	3	12.50	30	12.55	12.40	-27	36,992	-0.07%
2018/03/28	3	12.50	1	12.50	12.50	2	37,799	0.01%
2018/03/27	4	12.63	60	12.65	12.60	-56	37,974	-0.15%
2018/03/26	31	12.70	0	0.00	12.55	31	38,411	0.08%
2018/03/23	10	12.60	0	0.00	12.55	10	38,643	0.03%
2018/03/22	2	13.00	12	13.01	12.90	-10	38,762	-0.03%
2018/03/21	55	13.09	6	13.15	12.95	49	39,054	0.13%
2018/03/20	11	13.04	0	0.00	12.95	11	39,650	0.03%
2018/03/16	87	12.99	2	12.95	12.90	85	41,000	0.21%
2018/03/15	2	13.00	30	13.00	13.00	-28	41,680	-0.07%
2018/03/14	0	0.00	10	13.05	12.95	-10	42,253	-0.02%
2018/03/13	0	0.00	1.2	12.89	12.85	-1.2	42,959	0.00%
2018/03/12	5	13.00	1	13.00	12.95	4	44,768	0.01%
2018/03/09	0	0.00	54	12.91	12.85	-54	46,280	-0.12%
2018/03/08	51	12.85	1	12.90	12.90	50	48,373	0.10%
2018/03/07	13	12.80	0	0.00	12.70	13	49,460	0.03%
2018/03/06	0	0.00	155	12.85	12.80	-155	53,034	-0.29%	大賣/鉅額交易
2018/03/05	12	12.89	2	13.13	12.80	10	56,286	0.02%
2018/03/02	2	13.25	2	13.25	13.35	0	58,013	0.00%
2018/03/01	3	13.07	4	13.05	13.10	-1	60,545	0.00%
2018/02/27	72	13.58	36	13.65	13.45	36	60,173	0.06%
2018/02/26	2	14.60	0	0.00	14.60	2	58,898	0.00%
2018/02/23	2	14.35	5	14.55	14.55	-3	58,997	-0.01%
2018/02/22	0	0.00	22	14.20	14.20	-22	59,179	-0.04%
2018/02/21	12	14.17	7	14.27	14.30	5	59,466	0.01%
2018/02/12	52	13.99	0	0.00	13.90	52	59,421	0.09%
2018/02/09	12	13.50	23	13.37	13.85	-11	59,429	-0.02%
2018/02/08	5	14.50	5	14.20	14.25	0	59,163	0.00%
2018/02/07	92	14.51	52	14.50	14.35	40	59,225	0.07%
2018/02/06	20	14.61	10	14.02	13.85	10	59,733	0.02%
2018/02/05	14	15.00	0	0.00	15.10	14	61,025	0.02%
2018/02/01	18	15.55	28	15.57	15.50	-10	60,691	-0.02%
2018/01/31	32	14.78	10	14.92	15.25	22	59,865	0.04%
2018/01/30	13	15.18	37	15.11	15.10	-24	59,446	-0.04%
2018/01/29	10	15.50	86	15.44	15.50	-76	59,258	-0.13%
2018/01/26	10	15.50	0	0.00	15.45	10	58,713	0.02%
2018/01/25	4	15.58	3	15.67	15.50	1	58,434	0.00%
2018/01/24	0	0.00	124	15.50	15.45	-124	58,102	-0.21%	大賣/鉅額交易
2018/01/23	4	15.58	0	0.00	15.50	4	58,144	0.01%
2018/01/22	12	15.66	2	15.63	15.70	10	58,547	0.02%
2018/01/19	12	15.55	12	15.50	15.55	0	58,402	0.00%
2018/01/18	16	15.61	90	15.55	15.55	-74	57,928	-0.13%
2018/01/17	9	15.71	22	15.70	15.65	-13	57,672	-0.02%
2018/01/16	29	15.92	41	15.89	15.95	-12	57,114	-0.02%
2018/01/15	31	16.25	47	16.18	16.20	-16	56,860	-0.03%
2018/01/12	46.2	16.25	48	16.20	16.15	-1.8	56,332	0.00%
2018/01/11	13	15.91	0	0.00	15.90	13	55,148	0.02%
2018/01/10	191	16.01	35	16.03	16.15	156	54,748	0.28%	大買/鉅額交易
2018/01/09	17	16.04	21	15.95	15.90	-4	53,388	-0.01%
2018/01/08	3	15.65	14	15.61	15.65	-11	52,414	-0.02%
2018/01/05	3	15.55	0	0.00	15.50	3	52,302	0.01%
2018/01/04	39	15.54	5	15.55	15.65	34	52,143	0.07%
2018/01/03	30	15.94	67	15.86	15.70	-37	51,762	-0.07%
2018/01/02	13	15.36	0	0.00	15.40	13	50,516	0.03%