中石化 (1314)-元大-永春券商分點個股進出

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－元大-永春券商分點個股進出

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

元大-永春券商分點個股進出
元大-永春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	20	10.52	51	10.50	10.35	-31	30,412	-0.10%
2024/05/14	50	10.54	0	0.00	10.55	50	30,138	0.17%
2024/05/13	21	10.56	13	10.50	10.50	8	29,884	0.03%
2024/05/10	40	10.36	1	10.35	10.35	39	29,491	0.13%
2024/05/09	81	10.51	39	10.43	10.35	42	29,089	0.14%
2024/05/08	116	10.80	74	10.62	10.60	42	28,497	0.15%	大買/
2024/05/07	143	11.07	50	10.95	10.90	93	27,661	0.34%	大買/
2024/05/06	91	11.33	154.5	11.41	11.25	-63.5	26,589	-0.24%	大賣/
2024/05/03	280	11.26	221.1	11.25	11.35	58.9	25,824	0.23%	大買/大賣/
2024/05/02	210	11.54	128.5	11.56	11.45	81.5	24,542	0.33%	大買/大賣/
2024/04/30	134	11.27	77	11.19	11.25	57	21,584	0.26%	大買/
2024/04/29	104	10.86	121.6	11.12	11.25	-17.6	18,408	-0.10%	大買/大賣/
2024/04/26	16	10.28	61	10.18	10.25	-45	15,353	-0.29%
2024/04/25	0	0.00	90	10.09	10.10	-90	14,579	-0.62%
2024/04/24	10	10.15	12	10.15	10.15	-2	14,490	-0.01%
2024/04/23	24	10.10	15	10.19	10.25	9	14,496	0.06%
2024/04/22	101	10.21	157	10.19	10.20	-56	14,206	-0.39%	大賣/
2024/04/19	37	9.82	52	9.95	9.81	-15	12,432	-0.12%
2024/04/18	97.8	9.92	126	9.91	9.93	-28.2	11,877	-0.24%	大賣/
2024/04/17	22.1	9.56	0	0.00	9.60	22.1	11,417	0.19%
2024/04/16	36	9.50	40	9.42	9.41	-4	11,430	-0.03%
2024/04/15	63.8	9.84	54	9.85	9.66	9.8	11,320	0.09%
2024/04/12	32	9.64	24.1	9.64	9.63	8	11,027	0.07%
2024/04/11	56	9.77	10	9.87	9.67	46	10,934	0.42%
2024/04/10	37	9.91	168	9.91	9.89	-131	10,776	-1.22%	大賣/鉅額交易
2024/04/09	62.3	9.87	155	9.84	9.82	-92.8	10,542	-0.88%	大賣/
2024/04/08	0	0.00	12	9.48	9.59	-12	9,675	-0.12%
2024/04/03	32	9.55	21	9.52	9.48	11	9,565	0.11%
2024/04/02	54	9.52	2	9.60	9.60	52	9,463	0.55%
2024/03/29	60	9.39	3	9.39	9.39	57	9,217	0.62%
2024/03/28	37	9.51	3	9.46	9.43	34	9,329	0.36%
2024/03/27	69	9.47	59	9.54	9.57	10	9,510	0.11%
2024/03/26	5	9.40	10.5	9.39	9.36	-5.5	9,929	-0.06%
2024/03/25	2	9.36	2	9.38	9.43	0	9,930	0.00%
2024/03/22	62.1	9.38	3	9.39	9.41	59.1	9,917	0.60%
2024/03/21	3.1	9.39	2	9.38	9.43	1.1	9,907	0.01%
2024/03/20	4	9.32	9	9.34	9.35	-5	9,885	-0.05%
2024/03/19	50	9.26	0	0.00	9.26	50	9,816	0.51%
2024/03/18	124	9.21	44	9.19	9.21	80	9,944	0.80%	大買/
2024/03/15	16	9.17	176	9.15	9.13	-160	9,966	-1.61%	大賣/鉅額交易
2024/03/14	25	9.20	10.6	9.27	9.20	14.4	9,852	0.15%
2024/03/13	27	9.23	116	9.21	9.20	-89	9,771	-0.91%	大賣/
2024/03/12	62	9.31	10	9.33	9.30	52	9,745	0.53%
2024/03/11	13	9.19	23	9.20	9.22	-10	9,677	-0.10%
2024/03/08	7	9.20	118.3	9.23	9.19	-111.3	9,697	-1.15%	大賣/鉅額交易
2024/03/07	5	9.26	0.2	9.26	9.24	4.9	9,577	0.05%
2024/03/06	16	9.32	29	9.29	9.30	-13	9,416	-0.14%
2024/03/05	8	9.31	0	0.00	9.30	8	9,397	0.09%
2024/03/04	50	9.33	30	9.31	9.32	20	9,395	0.21%
2024/03/01	15	9.37	11	9.36	9.37	4	9,331	0.04%
2024/02/29	21	9.40	0	0.00	9.40	21	9,272	0.23%
2024/02/27	23	9.49	23	9.60	9.44	0	9,197	0.00%
2024/02/26	16	9.52	0	0.00	9.49	16	9,101	0.18%
2024/02/23	0	0.00	37	9.50	9.50	-37	9,029	-0.41%
2024/02/22	30	9.56	10	9.55	9.51	20	9,048	0.22%
2024/02/21	42	9.59	0	0.00	9.56	42	9,073	0.46%
2024/02/20	9	9.76	25	9.73	9.70	-16	8,995	-0.18%
2024/02/19	0	0.00	3	9.78	9.78	-3	9,038	-0.03%
2024/02/16	3	9.55	1	9.58	9.58	2	8,936	0.02%
2024/02/05	4	9.37	0.5	9.39	9.39	3.5	8,913	0.04%
2024/02/02	0	0.00	10	9.40	9.41	-10	8,973	-0.11%
2024/02/01	0	9.47	15	9.47	9.47	-15	9,356	-0.16%
2024/01/31	0	0.00	6	9.51	9.43	-6	9,539	-0.06%
2024/01/30	1.1	9.49	0	0.00	9.45	1.1	9,609	0.01%
2024/01/29	2	9.56	0	0.00	9.57	2	9,692	0.02%
2024/01/26	0	0.00	10	9.53	9.52	-10	9,815	-0.10%
2024/01/24	10	9.48	0	0.00	9.44	10	10,344	0.10%
2024/01/22	1	9.30	1.7	9.31	9.35	-0.7	10,610	-0.01%
2024/01/19	0	0.00	7	9.25	9.29	-7	10,730	-0.07%
2024/01/18	7	9.23	1	9.28	9.23	6	10,836	0.06%
2024/01/17	16.1	9.40	20	9.30	9.25	-3.9	10,910	-0.04%
2024/01/16	5.1	9.51	10	9.58	9.49	-4.9	10,799	-0.05%
2024/01/15	12	9.69	10	9.73	9.68	2	10,742	0.02%
2024/01/12	54	9.72	0	0.00	9.72	54	10,926	0.49%
2024/01/11	392	9.81	4	9.76	9.76	388	11,221	3.46%	大買/鉅額交易
2024/01/10	52.1	9.73	10	9.72	9.71	42.1	11,693	0.36%
2024/01/09	87	9.87	16	9.84	9.82	71	12,329	0.58%
2024/01/08	80	9.93	27	9.98	10.00	53	14,313	0.37%
2024/01/05	139	9.85	10	9.85	9.86	129	15,227	0.85%	大買/鉅額交易
2024/01/04	9	9.88	23	9.90	9.80	-14	15,357	-0.09%
2024/01/03	22	9.73	71	9.78	9.80	-49	15,199	-0.32%
2024/01/02	5	9.73	5	9.74	9.73	0	15,108	0.00%
2023/12/29	12	9.75	0.4	9.74	9.77	11.6	15,171	0.08%
2023/12/28	4	9.79	0	0.00	9.77	4	15,163	0.03%
2023/12/27	0	0.00	5	9.85	9.82	-5	15,132	-0.03%
2023/12/26	5	9.76	0	0.00	9.75	5	15,049	0.03%
2023/12/25	22	9.70	4	9.70	9.67	18	14,997	0.12%
2023/12/22	27	9.87	38	9.81	9.77	-11	14,922	-0.07%
2023/12/21	88	9.94	192	10.09	9.99	-104	14,589	-0.71%	大賣/鉅額交易
2023/12/20	54	9.81	21	9.82	9.88	33	13,894	0.24%
2023/12/19	12	9.71	3	9.73	9.74	9	13,813	0.07%
2023/12/18	30	9.85	0	0.00	9.78	30	13,832	0.22%
2023/12/15	108.6	9.85	6	9.84	9.84	102.6	13,792	0.74%	大買/鉅額交易
2023/12/14	135.3	9.84	2	9.79	9.76	133.3	13,660	0.98%	大買/鉅額交易
2023/12/13	76.4	9.74	18	9.81	9.80	58.4	13,588	0.43%
2023/12/12	67	9.67	0	0.00	9.62	67	13,548	0.49%
2023/12/11	22	9.66	0	0.00	9.66	22	13,661	0.16%
2023/12/08	3	9.71	2	9.68	9.68	1	13,804	0.01%
2023/12/07	0	0.00	8	9.70	9.67	-8	13,857	-0.06%
2023/12/05	20	9.74	2	9.75	9.74	18	13,759	0.13%
2023/12/01	1.3	9.88	0	0.00	9.80	1.3	13,698	0.01%
2023/11/30	4	9.84	0	0.00	9.81	4	13,744	0.03%
2023/11/29	12.3	9.91	0	0.00	9.86	12.3	13,876	0.09%
2023/11/27	0	0.00	13	9.85	9.79	-13	13,872	-0.09%
2023/11/22	19	9.96	0	0.00	9.95	19	13,791	0.14%
2023/11/21	12	9.98	0	0.00	9.93	12	13,813	0.09%
2023/11/20	1.3	9.94	2	9.99	9.90	-0.7	13,768	-0.01%
2023/11/17	1	10.00	6	10.00	10.00	-5	13,724	-0.04%
2023/11/16	2	10.03	1	10.00	10.00	1	13,676	0.01%
2023/11/15	30	9.86	3	9.90	9.90	27	13,567	0.20%
2023/11/14	0	9.71	58	9.71	9.78	-58	13,492	-0.43%
2023/11/13	3	9.68	0	0.00	9.67	3	13,561	0.02%
2023/11/10	52	9.70	0	0.00	9.71	52	13,518	0.38%
2023/11/09	23	9.74	0	0.00	9.74	23	13,439	0.17%
2023/11/08	12	10.08	0	0.00	10.05	12	13,084	0.09%
2023/11/07	2	10.25	1	10.20	10.15	1	12,919	0.01%
2023/11/06	0	0.00	1	10.25	10.25	-1	12,908	-0.01%
2023/11/03	1	10.20	0	0.00	10.20	1	12,833	0.01%
2023/11/02	13	10.38	1	10.30	10.25	12	12,764	0.09%
2023/11/01	5	10.31	29	10.31	10.30	-24	12,708	-0.19%
2023/10/31	12	10.15	16	10.22	10.15	-4	12,480	-0.03%
2023/10/30	1	10.25	6	10.23	10.25	-5	13,061	-0.04%
2023/10/27	0	0.00	7	10.18	10.15	-7	12,936	-0.05%
2023/10/26	4	10.13	3	10.15	10.10	1	12,949	0.01%
2023/10/25	1	10.30	13	10.20	10.20	-12	12,880	-0.09%
2023/10/24	16	10.20	74	10.20	10.20	-58	12,889	-0.45%
2023/10/23	0	0.00	33	10.24	10.25	-33	12,677	-0.26%
2023/10/20	1	10.05	2	10.05	10.10	-1	12,584	-0.01%
2023/10/19	5	10.37	0	0.00	10.25	5	12,414	0.04%
2023/10/18	51	10.13	65	10.10	10.20	-14	12,125	-0.12%
2023/10/17	84	10.31	74	10.21	10.30	10	11,590	0.09%
2023/10/16	183.2	10.48	385	10.48	10.35	-201.8	10,909	-1.85%	大買/大賣/鉅額交易
2023/10/13	67	9.93	130	9.96	10.05	-63	8,899	-0.71%	大賣/
2023/10/12	2	9.58	8	9.56	9.60	-6	7,766	-0.08%
2023/10/11	0	0.00	4	9.43	9.34	-4	7,679	-0.05%
2023/10/06	2	9.32	0	0.00	9.38	2	7,797	0.03%
2023/10/04	0.1	9.32	0	0.00	9.29	0.1	7,893	0.00%
2023/10/02	2	9.39	10	9.37	9.36	-8	8,023	-0.10%
2023/09/27	14	9.33	7	9.40	9.31	7	8,269	0.08%
2023/09/26	3	9.47	0	0.00	9.43	3	8,339	0.04%
2023/09/22	1	9.47	15	9.48	9.47	-14	8,429	-0.17%
2023/09/21	5	9.56	0	0.00	9.47	5	8,459	0.06%
2023/09/20	4	9.65	0	0.00	9.63	4	8,407	0.05%
2023/09/18	12	9.74	2	9.70	9.70	10	8,476	0.12%
2023/09/15	1	9.78	13	9.82	9.73	-12	8,498	-0.14%
2023/09/14	0	0.00	15	9.83	9.78	-15	8,353	-0.18%
2023/09/13	1	9.70	40	9.73	9.70	-39	8,177	-0.48%
2023/09/07	2	9.47	22	9.50	9.46	-20	8,270	-0.24%
2023/09/06	0	9.59	0	0.00	9.54	0	8,304	0.00%
2023/09/05	2	9.70	0	0.00	9.63	2	8,355	0.02%
2023/09/04	1	9.69	4	9.70	9.69	-3	8,381	-0.04%
2023/09/01	19	9.55	22	9.59	9.54	-3	8,294	-0.04%
2023/08/31	5	9.36	0	0.00	9.44	5	8,428	0.06%
2023/08/29	0	0.00	2	9.30	9.30	-2	8,761	-0.02%
2023/08/25	1	9.28	5	9.25	9.28	-4	8,964	-0.04%
2023/08/23	7	9.20	6	9.19	9.20	1	9,099	0.01%
2023/08/22	0	0.00	1	9.24	9.23	-1	9,206	-0.01%
2023/08/18	1	9.28	0	0.00	9.28	1	9,248	0.01%
2023/08/17	2.9	9.12	0	0.00	9.19	2.9	9,257	0.03%
2023/08/16	0	0.00	2	9.20	9.21	-2	9,236	-0.02%
2023/08/15	9	9.30	0	0.00	9.28	9	9,263	0.10%
2023/08/14	0	0.00	0.5	9.32	9.32	-0.5	9,317	-0.01%
2023/08/10	2	9.40	1	9.48	9.41	1	9,367	0.01%
2023/08/09	2	9.58	1	9.56	9.52	1	9,429	0.01%
2023/08/08	9	9.57	0	0.00	9.56	9	9,534	0.09%
2023/08/07	8	9.72	0	0.00	9.65	8	9,614	0.08%
2023/08/04	5	9.58	1	9.55	9.74	4	9,544	0.04%
2023/08/02	38	9.72	12	9.67	9.66	26	9,483	0.27%
2023/08/01	2	9.45	0	0.00	9.42	2	8,810	0.02%
2023/07/31	0.2	9.46	1.3	9.41	9.39	-1.1	8,821	-0.01%
2023/07/28	3	9.40	61	9.41	9.38	-58	8,745	-0.66%
2023/07/27	55	9.36	0	0.00	9.49	55	8,795	0.63%
2023/07/26	0.1	9.30	0	0.00	9.26	0.1	8,797	0.00%
2023/07/25	8	9.24	0	0.00	9.25	8	8,820	0.09%
2023/07/24	4	9.28	1	9.28	9.26	3	8,737	0.03%
2023/07/21	0	0.00	5	9.40	9.39	-5	8,746	-0.06%
2023/07/20	2.6	9.38	5	9.35	9.36	-2.4	9,091	-0.03%
2023/07/18	0	0.00	1	9.40	9.39	-1	9,154	-0.01%
2023/07/17	1	9.33	0	0.00	9.39	1	9,290	0.01%
2023/07/14	2	9.35	1	9.38	9.35	1	9,272	0.01%
2023/07/13	4.1	9.36	59	9.36	9.35	-54.9	9,296	-0.59%
2023/07/12	5.1	9.47	0	0.00	9.45	5.1	9,254	0.06%
2023/07/11	1	9.56	0	0.00	9.55	1	9,268	0.01%
2023/07/10	11	9.55	0	0.00	9.57	11	9,706	0.11%
2023/07/07	15	9.50	0	0.00	9.52	15	9,770	0.15%
2023/07/06	5.1	9.67	6	9.67	9.62	-0.9	9,764	-0.01%
2023/07/05	5	9.72	40	9.70	9.68	-35	9,678	-0.36%
2023/07/04	20	9.74	35.5	9.76	9.73	-15.6	9,583	-0.16%
2023/07/03	7	9.79	0	0.00	9.79	7	9,477	0.07%
2023/06/29	7	9.76	15	9.79	9.76	-8	9,437	-0.08%
2023/06/28	10	9.79	2	9.76	9.76	8	9,388	0.09%
2023/06/27	3	9.81	0	0.00	9.78	3	9,351	0.03%
2023/06/26	0	0.00	11	9.88	9.86	-11	9,304	-0.12%
2023/06/21	3	9.86	41	9.87	9.88	-38	9,320	-0.41%
2023/06/19	10	9.89	0	0.00	9.87	10	9,301	0.11%
2023/06/16	35	9.90	0	0.00	9.84	35	9,321	0.38%
2023/06/14	4	9.84	1	9.83	9.83	3	9,287	0.03%
2023/06/13	13	9.85	0	0.00	9.86	13	9,379	0.14%
2023/06/12	0	0.00	4	9.90	9.89	-4	9,492	-0.04%
2023/06/08	2	10.00	0	0.00	9.98	2	9,635	0.02%
2023/06/07	19	10.03	2	10.00	9.99	17	9,656	0.18%
2023/06/06	1	10.05	1	10.00	9.98	0	9,649	0.00%
2023/06/05	0	0.00	54.4	9.99	10.00	-54.4	9,478	-0.57%
2023/06/02	3	9.79	2.1	9.79	9.78	0.9	9,215	0.01%
2023/06/01	33	9.80	4	9.81	9.78	29	9,256	0.31%
2023/05/31	72	9.75	7	9.75	9.80	65	9,256	0.70%
2023/05/30	1	9.70	0	0.00	9.70	1	9,138	0.01%
2023/05/29	16	9.73	0	0.00	9.72	16	9,163	0.17%
2023/05/26	26	9.77	1	9.77	9.75	25	9,068	0.28%
2023/05/25	2	9.87	1	9.88	9.86	1	9,033	0.01%
2023/05/24	0	0.00	11	9.90	9.91	-11	9,089	-0.12%
2023/05/23	0	0.00	26	9.83	9.85	-26	9,124	-0.28%
2023/05/22	65	9.76	0	0.00	9.77	65	9,250	0.70%
2023/05/19	12	9.80	0	0.00	9.77	12	9,235	0.13%
2023/05/18	9	9.86	0	0.00	9.84	9	9,154	0.10%
2023/05/16	1	9.80	4	9.87	9.87	-3	9,096	-0.03%
2023/05/15	3	9.86	5	9.88	9.81	-2	9,072	-0.02%
2023/05/12	6.4	9.78	0	0.00	9.71	6.4	9,009	0.07%
2023/05/11	6.4	9.78	0	0.00	9.75	6.4	8,916	0.07%
2023/05/10	5	9.88	0	9.89	9.88	5	8,831	0.06%
2023/05/09	3	9.90	0	0.00	9.86	3	8,853	0.03%
2023/05/08	12	9.97	5	10.00	9.95	7	8,755	0.08%
2023/05/05	0	0.00	0.5	10.05	10.00	-0.5	8,697	-0.01%
2023/05/04	3.4	10.01	0	0.00	10.00	3.4	8,738	0.04%
2023/05/03	5	10.00	0	0.00	10.00	5	8,758	0.06%
2023/05/02	0	0.00	2	10.05	10.05	-2	8,741	-0.02%
2023/04/28	103	10.15	0	0.00	10.10	103	8,671	1.19%	大買/鉅額交易
2023/04/27	2	10.10	0	0.00	10.10	2	8,624	0.02%
2023/04/26	6	10.12	1	10.10	10.20	5	8,629	0.06%
2023/04/25	13	10.39	118	10.38	10.10	-105	8,559	-1.23%	大賣/鉅額交易
2023/04/24	0	0.00	10	10.15	10.20	-10	8,208	-0.12%
2023/04/21	12	10.18	10	10.18	10.15	2	8,176	0.02%
2023/04/20	0	0.00	34	10.25	10.20	-34	8,111	-0.42%
2023/04/19	0	10.15	2	10.15	10.10	-2	7,895	-0.03%
2023/04/18	1	10.10	4	10.10	10.10	-3	7,810	-0.04%
2023/04/17	1	10.10	0	0.00	10.10	1	7,763	0.01%
2023/04/14	1.3	10.19	0	0.00	10.15	1.3	7,671	0.02%
2023/04/13	125.2	10.25	33.2	10.17	10.15	92	7,538	1.22%	大買/
2023/04/12	0	0.00	7	10.00	10.05	-7	7,072	-0.10%
2023/04/11	0	0.00	6	9.95	9.98	-6	6,977	-0.09%
2023/04/10	5	9.91	4	9.92	9.92	1	6,885	0.01%
2023/04/06	4	9.86	0	0.00	9.86	4	6,907	0.06%
2023/03/31	55.5	9.88	0	0.00	9.85	55.5	6,890	0.81%
2023/03/30	4	9.90	0	0.00	9.87	4	6,899	0.06%
2023/03/29	0	0.00	5	9.91	9.91	-5	6,878	-0.07%
2023/03/28	0	0.00	0.2	9.97	9.93	-0.2	6,987	0.00%
2023/03/27	2	9.99	0	0.00	9.92	2	7,036	0.03%
2023/03/24	1	9.98	3	9.98	9.97	-2	7,059	-0.03%
2023/03/23	1	9.98	1	9.99	9.98	0	7,094	0.00%
2023/03/22	1	10.00	0	0.00	9.99	1	7,123	0.01%
2023/03/20	10	9.99	27	10.00	10.00	-17	7,139	-0.24%
2023/03/17	0.2	9.92	1	9.86	9.88	-0.8	7,217	-0.01%
2023/03/16	11	9.87	1	9.73	9.71	10	7,200	0.14%
2023/03/15	10	9.96	0	0.00	9.91	10	7,082	0.14%
2023/03/14	15	10.00	2	10.00	9.98	13	6,966	0.19%
2023/03/13	13	10.05	1	10.05	10.10	12	6,910	0.17%
2023/03/10	8	10.14	0	0.00	10.10	8	6,826	0.12%
2023/03/09	12	10.25	0	0.00	10.25	12	7,054	0.17%
2023/03/08	1	10.35	3	10.35	10.35	-2	7,674	-0.03%
2023/03/07	3	10.40	40	10.36	10.40	-37	7,896	-0.47%
2023/03/06	1	10.35	13	10.33	10.35	-12	7,903	-0.15%
2023/03/03	0	0.00	100	10.15	10.20	-100	7,841	-1.28%
2023/03/02	7	10.20	0	0.00	10.20	7	7,817	0.09%
2023/03/01	16	10.14	10	10.10	10.10	6	7,802	0.08%
2023/02/24	0	10.30	0	0.00	10.20	0	7,750	0.00%
2023/02/23	1	10.40	2	10.40	10.40	-1	7,676	-0.01%
2023/02/22	22	10.29	2	10.30	10.30	20	7,618	0.26%
2023/02/21	1	10.50	0	0.00	10.35	1	7,590	0.01%
2023/02/20	0	0.00	16.3	10.41	10.45	-16.3	7,597	-0.21%
2023/02/17	0	10.30	0	0.00	10.30	0	7,480	0.00%
2023/02/16	5	10.20	2	10.20	10.20	3	7,475	0.04%
2023/02/15	21	10.30	0	0.00	10.15	21	7,549	0.28%
2023/02/14	0	0.00	0.1	10.21	10.20	-0.1	7,551	0.00%
2023/02/13	8	10.18	11	10.05	10.15	-3	7,586	-0.04%
2023/02/10	5.1	10.11	0	0.00	10.10	5.1	7,591	0.07%
2023/02/09	40.1	10.30	9	10.28	10.25	31.1	7,552	0.41%
2023/02/08	20.1	10.35	9	10.35	10.35	11.1	7,533	0.15%
2023/02/07	5	10.35	7.1	10.34	10.35	-2.1	7,477	-0.03%
2023/02/06	13	10.28	0	0.00	10.25	13	7,423	0.18%
2023/02/03	5	10.23	0.9	10.24	10.25	4.1	7,433	0.06%
2023/02/02	104	10.24	5	10.20	10.25	99	7,405	1.34%	大買/
2023/02/01	15	10.21	8.2	10.20	10.20	6.8	7,353	0.09%
2023/01/30	0	0.00	58	10.00	10.05	-58	7,209	-0.80%
2023/01/16	0	0.00	10	9.90	9.91	-10	7,146	-0.14%
2023/01/13	0	0.00	5	9.98	9.92	-5	7,140	-0.07%
2023/01/10	17	10.07	4	10.10	10.10	13	7,213	0.18%
2023/01/06	0	0.00	3	9.95	9.93	-3	7,196	-0.04%
2023/01/05	1	9.94	0	0.00	9.91	1	7,325	0.01%
2023/01/03	0.3	9.89	0	0.00	9.90	0.3	7,402	0.00%
2022/12/30	2	9.87	2	9.91	9.88	0	7,422	0.00%
2022/12/29	0	9.89	0	0.00	9.87	0	7,436	0.00%
2022/12/28	3	9.94	1	9.94	9.90	2	7,457	0.03%
2022/12/27	3	10.05	0	0.00	10.00	3	7,475	0.04%
2022/12/26	6	9.94	0	0.00	10.00	6	7,463	0.08%
2022/12/23	2	9.88	1	9.81	9.86	1	7,460	0.01%
2022/12/21	0	0.00	4	9.84	9.72	-4	7,623	-0.05%
2022/12/20	2	9.96	0	0.00	9.73	2	7,659	0.03%
2022/12/19	3	9.98	7	10.00	9.96	-4	7,717	-0.05%
2022/12/16	3	10.05	0	0.00	10.00	3	7,685	0.04%
2022/12/14	0	0.00	0.6	10.10	10.05	-0.6	7,702	-0.01%
2022/12/12	2.1	10.05	0	0.00	10.00	2.1	7,622	0.03%
2022/12/09	8	10.17	8	10.10	10.10	0	7,653	0.00%
2022/12/08	1	9.99	0	0.00	9.99	1	7,581	0.01%
2022/12/07	10	10.05	0	0.00	10.05	10	7,571	0.13%
2022/12/06	0	0.00	3	10.15	10.10	-3	7,540	-0.04%
2022/12/05	0	0.00	5	10.35	10.25	-5	7,512	-0.07%
2022/12/02	4	10.30	10	10.28	10.25	-6	7,473	-0.08%
2022/12/01	5	10.42	17	10.41	10.15	-12	7,517	-0.16%
2022/11/30	36	10.54	62.5	10.59	10.40	-26.5	7,233	-0.37%
2022/11/29	22	10.31	16	10.28	10.25	6	6,565	0.09%
2022/11/28	1	9.82	4	9.89	9.97	-3	6,450	-0.05%
2022/11/25	0	0.00	5	9.92	9.91	-5	6,493	-0.08%
2022/11/24	0	0.00	0.4	9.91	9.89	-0.4	6,604	-0.01%
2022/11/22	0	0.00	5	9.75	9.82	-5	6,898	-0.07%
2022/11/21	3	9.76	0	0.00	9.75	3	7,213	0.04%
2022/11/18	8	9.86	1	9.83	9.78	7	9,036	0.08%
2022/11/17	11	9.89	13.2	9.81	9.86	-2.2	9,879	-0.02%
2022/11/16	8	9.89	0	9.79	9.72	8	9,860	0.08%
2022/11/15	2	9.84	2	9.86	9.89	0	9,816	0.00%
2022/11/14	2	9.77	0	0.00	9.80	2	9,802	0.02%
2022/11/11	15	9.85	0.6	9.70	9.70	14.4	9,807	0.15%
2022/11/10	0	0.00	2	9.75	9.75	-2	9,932	-0.02%
2022/11/07	0	0.00	1	9.64	9.64	-1	9,933	-0.01%
2022/11/02	0	0.00	9	9.57	9.57	-9	10,089	-0.09%
2022/11/01	14	9.53	2	9.51	9.52	12	10,087	0.12%
2022/10/31	0	0.00	2	9.38	9.39	-2	10,107	-0.02%
2022/10/28	7	9.37	7	9.32	9.27	0	10,208	0.00%
2022/10/27	0.1	9.41	0	0.00	9.45	0.1	10,323	0.00%
2022/10/26	0	0.00	1	9.28	9.30	-1	10,332	-0.01%
2022/10/25	1	9.27	0	0.00	9.29	1	10,417	0.01%
2022/10/24	0	0.00	5	9.25	9.26	-5	10,475	-0.05%
2022/10/21	2	9.24	0	0.00	9.20	2	10,512	0.02%
2022/10/20	2	9.10	0	0.00	9.15	2	10,592	0.02%
2022/10/18	0	0.00	8	9.23	9.28	-8	10,650	-0.08%
2022/10/17	5	9.13	6	9.09	9.13	-1	10,750	-0.01%
2022/10/14	16	9.23	10	9.16	9.16	6	10,749	0.06%
2022/10/13	5	9.08	0	0.00	9.03	5	10,789	0.05%
2022/10/12	4	9.27	0	0.00	9.25	4	10,850	0.04%
2022/10/11	15	9.37	0	0.00	9.30	15	10,897	0.14%
2022/10/05	1	9.71	1	9.70	9.68	0	11,108	0.00%
2022/10/04	0	0.00	2	9.70	9.71	-2	11,268	-0.02%
2022/10/03	0	0.00	10	9.62	9.54	-10	11,292	-0.09%
2022/09/30	2	9.25	0	0.00	9.51	2	11,360	0.02%
2022/09/29	5	9.31	10	9.38	9.45	-5	11,389	-0.04%
2022/09/28	6	9.15	10	9.13	9.10	-4	11,416	-0.04%
2022/09/27	1	9.36	5	9.50	9.40	-4	11,404	-0.03%
2022/09/26	2	9.47	0	0.00	9.41	2	11,482	0.02%
2022/09/23	11	9.89	5	9.93	9.85	6	11,621	0.05%
2022/09/22	2	9.91	0	0.00	9.87	2	11,850	0.02%
2022/09/21	18.1	9.98	0	0.00	9.97	18.1	11,881	0.15%
2022/09/19	1.1	10.05	12	10.08	10.00	-10.9	12,061	-0.09%
2022/09/14	0	0.00	3	10.05	10.05	-3	12,823	-0.02%
2022/09/13	38	10.24	0	0.00	10.15	38	12,975	0.29%
2022/09/12	0	0.00	3	10.15	10.15	-3	13,295	-0.02%
2022/09/07	1	9.96	2	10.00	9.96	-1	13,526	-0.01%
2022/09/06	11	10.05	0	0.00	10.00	11	13,541	0.08%
2022/09/05	1	10.10	0	0.00	10.05	1	13,649	0.01%
2022/09/02	1	10.10	4	10.10	10.10	-3	13,751	-0.02%
2022/09/01	4	10.33	3	10.25	10.25	1	13,689	0.01%
2022/08/31	32	10.29	11	10.29	10.25	21	13,681	0.15%
2022/08/30	24	10.35	8	10.35	10.35	16	13,560	0.12%
2022/08/29	16	10.30	33	10.28	10.35	-17	13,427	-0.13%
2022/08/26	46	10.63	11	10.57	10.60	35	13,328	0.26%
2022/08/25	103	10.95	36	10.73	10.70	67	13,092	0.51%	大買/
2022/08/24	9	10.70	19	11.03	11.10	-10	11,384	-0.09%
2022/08/23	1	10.10	10	10.10	10.10	-9	10,588	-0.09%
2022/08/22	0	0.00	20	10.15	10.15	-20	10,674	-0.19%
2022/08/19	1	10.25	1	10.25	10.25	0	10,711	0.00%
2022/08/18	8	10.38	8	10.26	10.25	0	10,717	0.00%
2022/08/17	11	10.42	6	10.38	10.40	5	10,713	0.05%
2022/08/15	13	10.25	0	0.00	10.25	13	10,608	0.12%
2022/08/12	5	10.25	0	0.00	10.25	5	10,655	0.05%
2022/08/11	1	10.20	5	10.25	10.25	-4	10,742	-0.04%
2022/08/10	3	10.10	0	0.00	10.15	3	10,846	0.03%
2022/08/08	1	9.99	0	0.00	10.10	1	10,975	0.01%
2022/08/05	10	10.00	0	0.00	10.05	10	11,089	0.09%
2022/08/04	16	10.00	11	9.81	9.94	5	11,404	0.04%
2022/08/03	1	10.05	0	0.00	10.00	1	11,447	0.01%
2022/08/02	13	10.15	0	0.00	10.20	13	11,610	0.11%
2022/08/01	1	10.35	10	10.33	10.35	-9	12,219	-0.07%
2022/07/29	1	10.10	5	10.18	10.20	-4	12,320	-0.03%
2022/07/27	0.1	10.05	1.1	10.10	10.00	-1.1	12,369	-0.01%
2022/07/26	5	10.13	25	10.11	10.15	-20	12,377	-0.16%
2022/07/25	10	10.12	41	10.19	10.20	-31	12,486	-0.25%
2022/07/22	2.1	10.00	0	0.00	10.00	2.1	12,549	0.02%
2022/07/20	0	0.00	11	10.19	10.05	-11	13,026	-0.08%
2022/07/19	102	10.00	10	10.06	10.10	92	13,239	0.70%	大買/
2022/07/18	0	0.00	5	9.59	9.95	-5	13,297	-0.04%
2022/07/15	20	9.45	2	9.46	9.54	18	14,084	0.13%
2022/07/14	2.2	9.40	1	9.43	9.60	1.2	14,237	0.01%
2022/07/13	6	9.18	20	9.29	9.31	-14	14,311	-0.10%
2022/07/12	20	9.01	0	0.00	9.00	20	14,815	0.13%
2022/07/07	0	0.00	1	9.33	9.33	-1	16,064	-0.01%
2022/07/06	2	9.30	0	0.00	9.25	2	16,577	0.01%
2022/07/05	2	9.36	3	9.44	9.47	-1	18,025	-0.01%
2022/07/04	27	9.12	7	9.13	9.13	20	21,274	0.09%
2022/07/01	5	9.32	0	0.00	9.08	5	25,119	0.02%
2022/06/30	5	9.61	43	9.61	9.60	-38	33,400	-0.11%
2022/06/29	9	9.97	0	0.00	9.95	9	36,234	0.02%
2022/06/28	5	9.99	0	0.00	10.05	5	36,226	0.01%
2022/06/27	10	10.00	11	9.98	10.00	-1	36,209	0.00%
2022/06/24	15.1	10.12	16	10.15	10.05	-1	36,091	0.00%
2022/06/23	1	10.15	27	9.99	10.00	-26	35,920	-0.07%
2022/06/22	6.9	10.16	5	10.18	10.15	1.9	35,697	0.01%
2022/06/21	22	10.47	10	10.40	10.50	12	35,509	0.03%
2022/06/20	10	10.66	0	0.00	10.45	10	35,459	0.03%
2022/06/17	4	10.93	7	10.95	10.90	-3	35,335	-0.01%
2022/06/16	39	11.11	3	11.15	11.05	36	35,304	0.10%
2022/06/15	10	11.10	3	11.12	11.10	7	35,321	0.02%
2022/06/14	3	10.95	0	0.00	11.05	3	35,358	0.01%
2022/06/13	0	0.00	10	11.05	11.05	-10	35,334	-0.03%
2022/06/10	1	11.20	0	0.00	11.25	1	35,315	0.00%
2022/06/09	5	11.21	1	11.25	11.25	4	35,301	0.01%
2022/06/07	0	0.00	5	11.20	11.20	-5	35,321	-0.01%
2022/06/02	1	11.10	0	0.00	11.10	1	35,673	0.00%
2022/06/01	2	11.18	0	0.00	11.10	2	35,863	0.01%
2022/05/31	1	11.15	0	0.00	11.15	1	35,963	0.00%
2022/05/30	0	0.00	3	11.20	11.15	-3	36,459	-0.01%
2022/05/26	0	0.00	50	11.10	10.95	-50	36,846	-0.14%
2022/05/25	0	0.00	33	11.05	11.00	-33	36,951	-0.09%
2022/05/24	5	11.00	2	11.10	10.95	3	37,303	0.01%
2022/05/23	5.1	11.00	0	0.00	11.05	5.1	37,329	0.01%
2022/05/20	3	10.95	0	0.00	10.95	3	37,505	0.01%
2022/05/18	2.4	11.09	6	11.02	11.10	-3.6	37,481	-0.01%
2022/05/17	16	10.85	0	0.00	10.85	16	37,413	0.04%
2022/05/16	55	10.85	1	10.70	10.70	54	37,443	0.14%
2022/05/13	11	10.70	44	10.70	10.70	-33	37,524	-0.09%
2022/05/12	1.1	10.80	14	10.75	10.55	-12.9	37,684	-0.03%
2022/05/11	17	11.06	0	0.00	11.00	17	37,397	0.05%
2022/05/10	21	10.86	61	10.86	11.00	-40	37,321	-0.11%
2022/05/09	48	11.13	25	11.37	11.05	23	37,168	0.06%
2022/05/06	21	11.66	0	0.00	11.65	21	36,654	0.06%
2022/05/05	4	11.83	18.3	11.84	11.80	-14.3	36,740	-0.04%
2022/05/04	0	0.00	5	11.80	11.75	-5	36,829	-0.01%
2022/05/03	4	11.73	0	0.00	11.75	4	37,122	0.01%
2022/04/29	21	11.92	0	0.00	11.80	21	37,366	0.06%
2022/04/28	12	11.84	0	0.00	11.80	12	37,477	0.03%
2022/04/27	34.1	11.67	48	11.69	11.65	-13.9	37,496	-0.04%
2022/04/26	17	11.96	105	12.00	11.90	-88	37,380	-0.24%	大賣/
2022/04/25	15	11.90	23	11.98	11.95	-8	37,312	-0.02%
2022/04/22	41	12.22	26	12.24	12.20	15	37,140	0.04%
2022/04/21	67	12.57	30	12.59	12.40	37	37,095	0.10%
2022/04/20	0	0.00	1	12.15	12.10	-1	36,661	0.00%
2022/04/19	21.5	12.05	2	12.05	12.05	19.5	36,700	0.05%
2022/04/18	20	12.04	33.8	12.02	11.95	-13.8	36,663	-0.04%
2022/04/15	40	12.23	2	12.28	12.20	38	36,204	0.10%
2022/04/14	24.3	12.43	25	12.55	12.35	-0.7	36,434	0.00%
2022/04/13	21	12.56	21	12.68	12.65	0	36,072	0.00%
2022/04/12	43.2	12.47	12	12.49	12.40	31.2	35,556	0.09%
2022/04/11	43	12.79	531	12.71	12.60	-488	35,165	-1.39%	大賣/鉅額交易
2022/04/08	163.2	13.18	1,150.7	13.10	13.05	-987.6	33,990	-2.91%	大買/大賣/鉅額交易
2022/04/07	2,803	13.64	1,242	13.29	13.05	1,561	31,736	4.92%	大買/大賣/鉅額交易
2022/04/06	297	13.76	323.6	13.74	13.95	-26.6	28,152	-0.09%	大買/大賣/
2022/04/01	176	12.74	268.9	13.24	13.35	-92.9	19,894	-0.47%	大買/大賣/
2022/03/31	2	12.15	0	12.15	12.15	2	16,983	0.01%
2022/03/30	1	12.15	0.5	12.15	12.15	0.5	17,314	0.00%
2022/03/29	3	12.08	13.3	12.10	12.10	-10.3	17,363	-0.06%
2022/03/28	0	0.00	15	11.98	12.15	-15	17,381	-0.09%
2022/03/25	1	12.10	0.4	12.15	12.10	0.6	17,342	0.00%
2022/03/24	14	12.14	0	0.00	12.20	14	17,335	0.08%
2022/03/23	63.6	12.25	2	12.35	12.25	61.6	17,355	0.35%
2022/03/22	2	12.20	2	12.23	12.25	0	17,671	0.00%
2022/03/21	6	12.16	9.1	12.18	12.15	-3.1	17,629	-0.02%
2022/03/18	4	12.00	3	12.08	12.00	1	17,744	0.01%
2022/03/17	0	12.05	3	11.95	12.00	-3	17,850	-0.02%
2022/03/16	3	11.90	0	0.00	11.85	3	18,162	0.02%
2022/03/15	3.3	11.90	1	11.90	11.85	2.3	18,275	0.01%
2022/03/14	5	12.02	14	12.00	12.00	-9	18,292	-0.05%
2022/03/11	10	12.00	16	11.97	11.90	-6	18,455	-0.03%
2022/03/10	16	12.00	5	12.03	12.00	11	18,545	0.06%
2022/03/09	6	11.90	2	11.90	11.90	4	18,671	0.02%
2022/03/08	8	11.89	3	11.97	11.75	5	18,824	0.03%
2022/03/07	44	12.11	25	12.00	12.00	19	18,749	0.10%
2022/03/04	5.5	12.26	0	0.00	12.25	5.5	18,841	0.03%
2022/03/03	17	12.47	11.1	12.50	12.50	5.9	19,070	0.03%
2022/03/02	2	12.40	0.2	12.35	12.45	1.8	19,204	0.01%
2022/03/01	3	12.23	12	12.23	12.15	-9	19,341	-0.05%
2022/02/25	9	11.97	1	12.05	11.95	8	20,449	0.04%
2022/02/24	19	12.02	11.2	12.10	11.95	7.9	20,743	0.04%
2022/02/23	2	12.20	6	12.22	12.20	-4	20,664	-0.02%
2022/02/22	16	12.23	10	12.15	12.15	6	21,260	0.03%
2022/02/21	6	12.31	11	12.35	12.35	-5	21,768	-0.02%
2022/02/18	3	12.30	11	12.32	12.35	-8	21,917	-0.04%
2022/02/17	9.2	12.33	2	12.35	12.30	7.2	22,223	0.03%
2022/02/16	17	12.33	35	12.30	12.30	-18	22,519	-0.08%
2022/02/15	34	12.29	1.7	12.35	12.25	32.3	22,942	0.14%
2022/02/14	35	12.47	25	12.48	12.35	10	23,948	0.04%
2022/02/11	0	0.00	50	12.55	12.60	-50	26,198	-0.19%
2022/02/10	5	12.58	0	0.00	12.60	5	26,388	0.02%
2022/02/09	0	0.00	5	12.57	12.65	-5	26,785	-0.02%
2022/02/08	0	0.00	1.1	12.55	12.60	-1.1	26,801	0.00%
2022/02/07	28.1	12.28	21.5	12.37	12.55	6.6	27,010	0.02%
2022/01/26	81	12.11	4	12.10	12.10	77	27,054	0.28%
2022/01/25	6	12.13	14	12.09	12.05	-8	27,135	-0.03%
2022/01/24	28	12.38	22	12.35	12.35	6	26,958	0.02%
2022/01/21	32	12.67	14.7	12.72	12.55	17.3	26,754	0.06%
2022/01/20	21.5	12.85	3	12.78	12.90	18.5	26,665	0.07%
2022/01/19	22.5	12.84	6	12.88	12.80	16.5	26,597	0.06%
2022/01/18	5	12.98	21	13.03	12.85	-16	26,460	-0.06%
2022/01/17	16	12.84	0	0.00	12.95	16	26,407	0.06%
2022/01/14	2	12.80	0	0.00	12.80	2	26,488	0.01%
2022/01/13	5	12.90	20.2	13.04	12.95	-15.2	26,401	-0.06%
2022/01/12	5	12.68	1	12.85	12.85	4	26,115	0.02%
2022/01/11	8	12.62	0	0.00	12.65	8	26,206	0.03%
2022/01/10	11	12.72	10	12.74	12.75	1	26,883	0.00%
2022/01/07	43.2	12.93	15	12.97	12.75	28.2	26,887	0.10%
2022/01/06	12.3	12.68	1	12.70	12.75	11.3	26,450	0.04%
2022/01/05	2.1	12.80	5	12.80	12.75	-2.9	26,672	-0.01%
2022/01/04	5.1	12.79	0	0.00	12.80	5.1	26,803	0.02%
2022/01/03	26	13.03	15.4	13.01	12.95	10.6	26,778	0.04%
2021/12/30	59	13.08	60	13.19	13.15	-1	26,561	0.00%
2021/12/29	20	12.79	36.5	12.83	12.85	-16.5	25,668	-0.06%
2021/12/28	2	12.55	5	12.67	12.70	-3	25,699	-0.01%
2021/12/27	5	12.47	0	0.00	12.50	5	25,819	0.02%
2021/12/24	9	12.47	16	12.53	12.45	-7	26,246	-0.03%
2021/12/23	4	12.55	11.7	12.55	12.55	-7.7	26,443	-0.03%
2021/12/22	5.2	12.55	0	0.00	12.50	5.2	27,376	0.02%
2021/12/20	2	12.45	6	12.46	12.45	-4	29,617	-0.01%
2021/12/17	23.3	12.64	0	0.00	12.45	23.3	29,775	0.08%
2021/12/16	6.5	12.40	2	12.40	12.65	4.5	29,850	0.02%
2021/12/15	3	12.30	2	12.30	12.30	1	29,706	0.00%
2021/12/14	11	12.31	5	12.30	12.25	6	30,065	0.02%
2021/12/13	18	12.45	85	12.45	12.40	-67	30,375	-0.22%
2021/12/10	13	12.48	0	0.00	12.45	13	30,353	0.04%
2021/12/09	7	12.66	5	12.70	12.70	2	30,048	0.01%
2021/12/08	1	12.65	0	0.00	12.65	1	30,221	0.00%
2021/12/07	3.7	12.65	0	0.00	12.65	3.7	30,320	0.01%
2021/12/03	10	12.68	0	0.00	12.70	10	30,222	0.03%
2021/12/02	21	12.59	1	12.55	12.55	20	30,255	0.07%
2021/12/01	3	12.62	0	0.00	12.75	3	30,440	0.01%
2021/11/30	5	12.92	0	0.00	12.70	5	30,396	0.02%
2021/11/29	6.2	12.84	2	12.90	12.85	4.2	30,331	0.01%
2021/11/26	13	13.12	12.1	13.10	13.10	0.9	30,064	0.00%
2021/11/25	24	13.55	2	13.48	13.40	22	29,549	0.07%
2021/11/24	31	13.53	53	13.58	13.65	-22	29,231	-0.08%
2021/11/23	23	13.35	8	13.36	13.35	15	28,286	0.05%
2021/11/22	0.2	13.30	2	13.25	13.30	-1.9	27,989	-0.01%
2021/11/19	18	13.35	115	13.39	13.25	-97	27,874	-0.35%	大賣/
2021/11/18	19	13.03	28	12.84	13.15	-9	27,568	-0.03%
2021/11/17	51	13.20	1	13.20	13.10	50	27,110	0.18%
2021/11/16	8	13.19	8	13.21	13.05	0	27,495	0.00%
2021/11/15	23	13.10	25	13.12	13.05	-2	27,843	-0.01%
2021/11/12	24	13.04	17	13.09	13.10	7	28,174	0.02%
2021/11/11	76	13.35	333	13.35	13.25	-257	28,204	-0.91%	大賣/鉅額交易
2021/11/10	128	13.23	196	13.36	13.10	-68	27,698	-0.25%	大買/大賣/
2021/11/09	44	12.74	40	12.65	12.65	4	25,509	0.02%
2021/11/08	21	12.71	26	12.70	12.65	-5	25,404	-0.02%
2021/11/05	1	12.35	1	12.45	12.50	0	25,329	0.00%
2021/11/04	50	12.50	10	12.60	12.40	40	25,625	0.16%
2021/11/03	12	12.34	4	12.36	12.40	8	26,052	0.03%
2021/11/02	16	12.31	14	12.28	12.15	2	26,103	0.01%
2021/11/01	3	12.25	23	12.15	12.25	-20	26,225	-0.08%
2021/10/29	2	12.15	20	12.17	12.10	-18	26,370	-0.07%
2021/10/28	3	12.12	7	12.15	12.20	-4	26,456	-0.02%
2021/10/27	2	12.10	0	0.00	12.15	2	26,651	0.01%
2021/10/26	23	12.20	0	0.00	12.15	23	26,817	0.09%
2021/10/25	1	12.20	2	12.20	12.20	-1	26,961	0.00%
2021/10/22	2	12.15	0	12.15	12.15	2	27,297	0.01%
2021/10/21	7	12.39	3	12.40	12.35	4	27,363	0.01%
2021/10/20	7	12.38	2	12.35	12.35	5	27,639	0.02%
2021/10/19	19	12.54	22	12.56	12.55	-3	28,044	-0.01%
2021/10/18	11	12.35	10	12.39	12.60	1	28,083	0.00%
2021/10/14	20	12.05	6	11.98	11.95	14	28,772	0.05%
2021/10/13	12	12.10	16	12.11	12.05	-4	28,850	-0.01%
2021/10/12	18	12.20	11	12.13	12.10	7	29,111	0.02%
2021/10/08	4.3	12.35	5	12.30	12.25	-0.7	29,500	0.00%
2021/10/07	20	12.38	1.1	12.40	12.40	18.9	30,239	0.06%
2021/10/06	11	12.35	14	12.40	12.20	-3	31,386	-0.01%
2021/10/05	6	12.33	1.2	12.22	12.45	4.8	31,761	0.02%
2021/10/04	12	12.16	13	12.23	12.15	-1	31,832	0.00%
2021/10/01	8	12.49	10	12.70	12.35	-2	32,110	-0.01%
2021/09/30	48	12.94	3	12.98	12.90	45	32,939	0.14%
2021/09/29	26	13.17	85.1	13.16	13.00	-59.1	33,708	-0.18%
2021/09/28	70	13.25	67	13.24	13.30	3	34,558	0.01%
2021/09/27	88	13.11	28	13.26	13.20	60	45,563	0.13%
2021/09/24	10	12.65	2.5	12.62	12.55	7.5	52,443	0.01%
2021/09/23	12	12.37	0	0.00	12.45	12	54,001	0.02%
2021/09/22	16	12.31	30	12.20	12.30	-14	55,051	-0.03%
2021/09/17	12	12.71	7	12.61	12.60	5	55,419	0.01%
2021/09/16	15	12.92	14	12.89	12.95	1	55,422	0.00%
2021/09/15	6	12.73	3	12.65	12.65	3	55,474	0.01%
2021/09/14	0	0.00	17	12.66	12.60	-17	56,504	-0.03%
2021/09/13	20	12.70	68	12.63	12.75	-48	57,625	-0.08%
2021/09/10	24	12.56	16	12.51	12.50	8	58,214	0.01%
2021/09/09	21	12.18	1	12.10	12.25	20	58,662	0.03%
2021/09/08	10	12.40	22	12.22	12.10	-12	59,011	-0.02%
2021/09/07	10	12.35	1	12.35	12.35	9	60,105	0.01%
2021/09/06	7	12.19	27	12.21	12.10	-20	60,313	-0.03%
2021/09/03	4	12.56	12	12.51	12.50	-8	60,414	-0.01%
2021/09/02	16	12.51	1	12.55	12.45	15	61,094	0.02%
2021/09/01	1	12.80	7.5	12.85	12.80	-6.5	61,915	-0.01%
2021/08/31	13	12.82	41	12.75	12.90	-28	62,423	-0.04%
2021/08/30	12	12.85	2	12.80	12.95	10	63,435	0.02%
2021/08/27	4	12.70	5	12.65	12.75	-1	64,408	0.00%
2021/08/26	11	12.65	20	12.63	12.60	-9	66,667	-0.01%
2021/08/25	25	12.61	20	12.55	12.65	5	70,072	0.01%
2021/08/24	32	12.67	34	12.49	12.60	-2	71,890	0.00%
2021/08/23	64	12.40	49	12.41	12.45	15	72,965	0.02%
2021/08/20	61	12.19	82	12.16	12.10	-21	73,470	-0.03%
2021/08/19	52	12.73	41	12.77	12.45	11	73,477	0.01%
2021/08/18	61	12.51	87	12.49	13.10	-26	73,562	-0.04%
2021/08/17	246	13.17	23	12.95	12.70	223	75,205	0.30%	大買/鉅額交易
2021/08/16	20	13.31	8	13.13	13.05	12	76,159	0.02%
2021/08/13	9	13.35	10	13.41	13.35	-1	76,656	0.00%
2021/08/12	12	13.43	40	13.40	13.40	-28	77,436	-0.04%
2021/08/11	44	13.38	33	13.33	13.30	11	78,818	0.01%
2021/08/10	42	13.48	30	13.48	13.40	12	81,004	0.01%
2021/08/09	12	13.65	27	13.67	13.65	-15	82,384	-0.02%
2021/08/06	31	13.46	31	13.40	13.35	0	83,982	0.00%
2021/08/05	45	13.35	46	13.38	13.30	-1	86,269	0.00%
2021/08/04	60	13.45	29	13.43	13.50	31	90,551	0.03%
2021/08/03	44	13.42	21.5	13.37	13.35	22.5	93,451	0.02%
2021/08/02	42	13.28	32	13.14	13.45	10	95,605	0.01%
2021/07/30	52	13.22	76.2	13.21	13.15	-24.2	99,502	-0.02%
2021/07/29	47	13.11	27	13.02	13.10	20	101,748	0.02%
2021/07/28	42	13.03	42	12.86	12.95	0	104,518	0.00%
2021/07/27	12	13.13	50	13.08	13.00	-38	111,601	-0.03%
2021/07/26	51	13.33	51	13.30	13.15	0	116,955	0.00%
2021/07/23	106	13.19	99.2	13.20	13.35	6.9	120,870	0.01%	大買/
2021/07/22	53	13.10	47	13.01	12.90	6	125,034	0.00%
2021/07/21	103	13.00	86	13.03	12.85	17	127,074	0.01%	大買/
2021/07/20	51	13.33	92.1	13.33	13.30	-41.1	127,665	-0.03%
2021/07/19	71	13.50	50	13.47	13.60	21	129,987	0.02%
2021/07/16	75	13.71	134.1	13.70	13.55	-59.1	136,561	-0.04%	大賣/
2021/07/15	152	13.49	84	13.50	13.70	68	139,434	0.05%	大買/
2021/07/14	119	13.16	119	13.27	13.15	0	143,339	0.00%	大買/大賣/
2021/07/13	55	13.55	82.1	13.61	13.40	-27.1	148,691	-0.02%
2021/07/12	42	14.03	64	13.97	13.80	-22	151,230	-0.01%
2021/07/09	64	13.88	58	13.89	13.85	6	156,481	0.00%
2021/07/08	89	13.96	72	13.93	13.95	17	158,400	0.01%
2021/07/07	93	13.90	196	13.90	13.85	-103	161,341	-0.06%	大賣/鉅額交易
2021/07/06	201	14.31	176	14.29	14.25	25	164,026	0.02%	大買/大賣/
2021/07/05	118	14.66	209	14.49	14.35	-91	166,066	-0.05%	大買/大賣/
2021/07/02	770.1	15.33	649	15.29	14.55	121.1	165,140	0.07%	大買/大賣/鉅額交易
2021/07/01	545.1	14.78	530.2	14.84	15.30	14.9	155,173	0.01%	大買/大賣/
2021/06/30	107	13.81	394	13.74	13.95	-287	147,233	-0.19%	大買/大賣/鉅額交易
2021/06/29	70	13.76	31	13.78	13.50	39	145,717	0.03%
2021/06/28	44	13.49	40	13.57	13.65	4	145,011	0.00%
2021/06/25	31	13.53	34	13.60	13.55	-3	144,718	0.00%
2021/06/24	49	13.51	53	13.44	13.55	-4	145,116	0.00%
2021/06/23	59	13.53	132	13.54	13.40	-73	144,797	-0.05%	大賣/
2021/06/22	206	13.46	31	13.44	13.60	175	143,779	0.12%	大買/鉅額交易
2021/06/21	72	12.77	155	12.74	12.80	-83	142,781	-0.06%	大賣/
2021/06/18	79	13.23	32	13.34	13.15	47	142,138	0.03%
2021/06/17	73	13.41	45	13.39	13.45	28	141,885	0.02%
2021/06/16	129	13.69	122	13.57	13.55	7	141,898	0.00%	大買/大賣/
2021/06/15	75	13.30	7.7	13.42	13.30	67.3	140,889	0.05%
2021/06/11	119	13.45	10	13.45	13.45	109	140,783	0.08%	大買/鉅額交易
2021/06/10	99.5	13.24	43	13.11	13.45	56.5	140,737	0.04%
2021/06/09	15.1	13.48	74	13.42	13.40	-58.9	140,472	-0.04%
2021/06/08	40	13.93	55	13.87	13.80	-15	139,976	-0.01%
2021/06/07	143	14.10	161	14.03	14.05	-18	139,939	-0.01%	大買/大賣/
2021/06/04	86.2	14.14	235.2	14.03	13.95	-149	139,444	-0.11%	大賣/鉅額交易
2021/06/03	343	14.60	101	14.41	14.35	242	139,140	0.17%	大買/大賣/鉅額交易
2021/06/02	175	14.10	438	14.14	14.25	-263	138,396	-0.19%	大買/大賣/鉅額交易
2021/06/01	74	13.44	55	13.46	13.50	19	135,903	0.01%
2021/05/31	314	13.09	457.6	13.17	13.05	-143.6	136,560	-0.11%	大買/大賣/鉅額交易
2021/05/28	63	12.88	84	12.88	12.90	-21	135,947	-0.02%
2021/05/27	66	12.63	65	12.63	12.60	1	136,190	0.00%
2021/05/26	51	12.76	170.9	12.72	12.70	-119.9	136,400	-0.09%	大賣/鉅額交易
2021/05/25	385	13.03	44.1	12.90	12.85	340.9	136,150	0.25%	大買/鉅額交易
2021/05/24	128	12.55	110	12.43	12.40	18	134,742	0.01%	大買/大賣/
2021/05/21	172	12.13	26	12.11	12.20	146	134,667	0.11%	大買/鉅額交易
2021/05/20	103.2	12.22	277	12.01	12.00	-173.8	134,241	-0.13%	大買/大賣/鉅額交易
2021/05/19	305	12.34	163	12.30	12.35	142	133,823	0.11%	大買/大賣/鉅額交易
2021/05/18	215	11.95	170	11.96	12.35	45	133,720	0.03%	大買/大賣/
2021/05/17	138	11.53	118	11.53	11.35	20	132,863	0.02%	大買/大賣/
2021/05/14	153.4	12.79	192	12.55	12.60	-38.6	131,245	-0.03%	大買/大賣/
2021/05/13	142.7	12.73	133	12.39	12.45	9.7	128,998	0.01%	大買/大賣/
2021/05/12	197	13.41	508	13.51	13.00	-311	126,478	-0.25%	大買/大賣/鉅額交易
2021/05/11	283	15.03	211	14.50	14.20	72	122,107	0.06%	大買/大賣/
2021/05/10	93	14.92	289.8	14.97	15.05	-196.8	119,270	-0.17%	大賣/鉅額交易
2021/05/07	124	14.29	85	14.30	14.35	39	117,221	0.03%	大買/
2021/05/06	291	14.96	311	14.90	14.95	-20	113,225	-0.02%	大買/大賣/
2021/05/05	130.1	15.16	223.2	15.24	15.10	-93.1	110,948	-0.08%	大買/大賣/
2021/05/04	248.1	15.49	611.8	15.34	14.95	-363.6	108,350	-0.34%	大買/大賣/鉅額交易
2021/05/03	231.5	16.59	498.8	16.50	16.50	-267.3	101,146	-0.26%	大買/大賣/鉅額交易
2021/04/29	492	16.15	153.1	16.28	15.90	338.9	96,052	0.35%	大買/大賣/鉅額交易
2021/04/28	229	15.88	157.7	15.83	16.10	71.3	92,313	0.08%	大買/大賣/
2021/04/27	344	15.26	442	15.05	15.10	-98	88,679	-0.11%	大買/大賣/
2021/04/26	42	14.68	293.1	14.68	14.70	-251.1	86,487	-0.29%	大賣/鉅額交易
2021/04/23	144.5	14.81	369.3	14.71	14.65	-224.8	85,418	-0.26%	大買/大賣/鉅額交易
2021/04/22	377	15.57	275.5	15.43	15.00	101.5	83,371	0.12%	大買/大賣/鉅額交易
2021/04/21	406	14.49	161	14.70	14.95	245	76,875	0.32%	大買/大賣/鉅額交易
2021/04/20	388	14.73	471	14.47	14.60	-83	74,247	-0.11%	大買/大賣/
2021/04/19	536.3	14.39	265	14.50	14.65	271.2	70,976	0.38%	大買/大賣/鉅額交易
2021/04/16	452.5	13.30	135	13.28	13.35	317.5	65,331	0.49%	大買/大賣/鉅額交易
2021/04/15	250.5	12.95	173.3	12.93	13.20	77.2	62,487	0.12%	大買/大賣/
2021/04/14	377	12.34	62	12.10	12.25	315	57,771	0.55%	大買/鉅額交易
2021/04/13	255	12.71	412.3	12.62	12.20	-157.3	57,616	-0.27%	大買/大賣/鉅額交易
2021/04/12	140	12.19	284.9	12.01	12.50	-144.9	56,101	-0.26%	大買/大賣/鉅額交易
2021/04/09	174.4	11.80	236.2	11.85	11.70	-61.8	52,783	-0.12%	大買/大賣/
2021/04/08	33	11.38	33	11.37	11.35	0	50,909	0.00%
2021/04/07	23	11.19	142.4	11.20	11.30	-119.4	51,693	-0.23%	大賣/鉅額交易
2021/04/06	4	10.95	1	11.00	10.95	3	53,314	0.01%
2021/04/01	7	10.99	25	10.89	10.90	-18	54,436	-0.03%
2021/03/31	103	10.85	28	10.90	10.95	75	58,530	0.13%	大買/
2021/03/30	8	10.93	24	10.94	11.00	-16	63,731	-0.03%
2021/03/29	39	11.02	48.2	10.98	11.05	-9.2	68,689	-0.01%
2021/03/26	0	0.00	15	10.83	10.75	-15	72,176	-0.02%
2021/03/25	14	10.68	35	10.67	10.65	-21	72,990	-0.03%
2021/03/24	30	10.63	35.3	10.65	10.65	-5.3	72,958	-0.01%
2021/03/23	6	10.85	1	10.80	10.75	5	72,837	0.01%
2021/03/22	6	10.71	24.1	10.90	10.95	-18.1	72,731	-0.02%
2021/03/19	65	10.65	2	10.65	10.65	63	73,025	0.09%
2021/03/18	19	10.86	17	10.89	10.85	2	73,658	0.00%
2021/03/17	5	10.87	35	10.90	10.90	-30	73,765	-0.04%
2021/03/16	4	10.93	48	11.00	10.90	-44	73,891	-0.06%
2021/03/15	20	11.22	33	11.12	11.10	-13	73,590	-0.02%
2021/03/12	8	11.06	20	11.03	11.05	-12	73,243	-0.02%
2021/03/11	9	11.21	9.3	11.11	11.05	-0.3	72,994	0.00%
2021/03/10	63.9	11.02	13	11.09	11.05	50.9	72,725	0.07%
2021/03/09	44	11.20	138.7	11.23	11.20	-94.7	72,940	-0.13%	大賣/
2021/03/08	111	11.27	379	11.37	11.20	-268	73,169	-0.37%	大買/大賣/鉅額交易
2021/03/05	51.2	10.92	126	10.92	10.90	-74.8	71,716	-0.10%	大賣/
2021/03/04	561.1	11.37	160	11.29	11.15	401.1	71,409	0.56%	大買/大賣/鉅額交易
2021/03/03	17	10.89	216	10.90	10.95	-199	68,940	-0.29%	大賣/鉅額交易
2021/03/02	6	10.78	2.2	10.95	10.65	3.8	68,358	0.01%
2021/02/26	12	10.68	14	10.66	10.75	-2	67,821	0.00%
2021/02/25	33.5	10.89	0.6	11.00	10.90	32.9	67,304	0.05%
2021/02/24	50.1	10.86	83	10.74	10.70	-32.9	66,912	-0.05%
2021/02/23	86	10.92	57	10.91	10.95	29	66,149	0.04%
2021/02/22	45.1	10.60	35	10.65	10.60	10.1	64,849	0.02%
2021/02/19	18	10.38	24	10.39	10.40	-6	64,323	-0.01%
2021/02/18	245	10.48	18	10.42	10.30	227	63,998	0.35%	大買/鉅額交易
2021/02/17	50	9.99	223.1	10.29	10.40	-173.1	63,123	-0.27%	大賣/鉅額交易
2021/02/05	22	9.42	10	9.49	9.49	12	61,731	0.02%
2021/02/04	3	9.43	0	0.00	9.42	3	62,055	0.00%
2021/02/03	16	9.47	4	9.50	9.47	12	63,272	0.02%
2021/02/02	4	9.50	1	9.49	9.50	3	63,720	0.00%
2021/02/01	16	9.24	5	9.23	9.35	11	63,576	0.02%
2021/01/29	11	9.27	2	9.48	9.26	9	63,254	0.01%
2021/01/28	11	9.42	2	9.48	9.41	9	63,039	0.01%
2021/01/27	18	9.65	153	9.60	9.59	-135	63,097	-0.21%	大賣/鉅額交易
2021/01/26	10	9.85	0	0.00	9.67	10	63,084	0.02%
2021/01/25	19	9.70	3	9.67	9.76	16	62,719	0.03%
2021/01/22	18	9.46	2	9.49	9.55	16	62,515	0.03%
2021/01/21	15.2	9.67	4	9.63	9.60	11.2	62,163	0.02%
2021/01/20	84	9.93	30	9.82	9.68	54	61,851	0.09%
2021/01/19	61.8	10.10	5.4	10.10	10.10	56.4	61,246	0.09%
2021/01/18	54	10.02	12	10.11	10.15	42	61,567	0.07%
2021/01/15	5	10.29	23	10.15	10.10	-18	61,044	-0.03%
2021/01/14	11	10.40	19	10.43	10.50	-8	60,263	-0.01%
2021/01/13	3	10.80	4	10.60	10.60	-1	59,892	0.00%
2021/01/12	42	10.48	11	10.44	10.35	31	59,115	0.05%
2021/01/11	21	10.83	8	10.98	10.85	13	57,969	0.02%
2021/01/08	51	10.94	20	10.98	10.90	31	57,432	0.05%
2021/01/07	77	11.35	38	11.43	11.30	39	56,509	0.07%
2021/01/06	72	11.15	442	11.54	11.05	-370	55,457	-0.67%	大賣/鉅額交易
2021/01/05	167	11.75	172.4	11.80	11.60	-5.4	53,284	-0.01%	大買/大賣/
2021/01/04	98	11.55	66	11.56	11.55	32	51,270	0.06%
2020/12/31	74	11.68	77.1	11.70	11.65	-3.1	50,586	-0.01%
2020/12/30	127.1	11.60	107	11.59	11.45	20.1	49,068	0.04%	大買/大賣/
2020/12/29	190	11.80	107	11.80	11.65	83	47,400	0.18%	大買/大賣/
2020/12/28	230	11.52	82.9	11.52	11.50	147.1	44,089	0.33%	大買/鉅額交易
2020/12/25	248	11.59	273.5	11.60	11.55	-25.5	42,388	-0.06%	大買/大賣/
2020/12/24	586	11.01	619	11.17	11.40	-33	38,064	-0.09%	大買/大賣/
2020/12/23	713	10.60	605	10.56	10.60	108	32,437	0.33%	大買/大賣/鉅額交易
2020/12/22	307	10.18	422.5	10.48	10.15	-115.5	27,333	-0.42%	大買/大賣/鉅額交易
2020/12/21	124	9.68	48	9.62	9.69	76	23,231	0.33%	大買/
2020/12/18	6	9.34	30	9.38	9.33	-24	22,392	-0.11%
2020/12/17	6.4	9.44	30	9.36	9.39	-23.6	22,497	-0.10%
2020/12/16	4	9.45	124.9	9.47	9.43	-120.9	22,667	-0.53%	大賣/鉅額交易
2020/12/15	90.5	9.57	10	9.44	9.39	80.5	23,854	0.34%
2020/12/14	48	9.58	45	9.58	9.61	3	23,586	0.01%
2020/12/11	26.5	9.25	17	9.27	9.20	9.5	22,660	0.04%
2020/12/10	72	9.29	55	9.26	9.21	17	22,428	0.08%
2020/12/09	2	9.14	11	9.15	9.14	-9	22,213	-0.04%
2020/12/08	13	9.12	5	9.15	9.11	8	22,827	0.04%
2020/12/07	46	9.15	10	9.20	9.19	36	23,095	0.16%
2020/12/04	14	9.24	5	9.25	9.24	9	23,058	0.04%
2020/12/03	20	9.46	97	9.40	9.29	-77	23,212	-0.33%
2020/12/02	51	9.37	42	9.33	9.39	9	23,654	0.04%
2020/12/01	30	9.10	5.6	9.09	9.15	24.4	22,890	0.11%
2020/11/30	16	9.17	121	9.18	9.10	-105	22,989	-0.46%	大賣/鉅額交易
2020/11/27	0	0.00	4	9.02	9.02	-4	22,365	-0.02%
2020/11/26	61	8.97	0	0.00	8.98	61	22,362	0.27%
2020/11/25	2	8.94	8	8.96	8.97	-6	22,468	-0.03%
2020/11/23	2	8.74	3.2	8.74	8.78	-1.2	22,247	-0.01%
2020/11/20	15	8.67	8	8.68	8.67	7	22,177	0.03%
2020/11/19	8	8.77	2	8.77	8.76	6	22,110	0.03%
2020/11/18	32	8.71	4.1	8.73	8.71	27.9	22,159	0.13%
2020/11/17	33	8.69	0	0.00	8.70	33	22,174	0.15%
2020/11/16	42.8	8.77	50	8.75	8.76	-7.3	22,955	-0.03%
2020/11/13	7	9.03	22	8.98	8.95	-15	23,032	-0.07%
2020/11/12	7.1	9.02	0	0.00	8.96	7.1	23,549	0.03%
2020/11/11	6.3	9.19	46	9.13	9.18	-39.7	25,285	-0.16%
2020/11/10	10	8.96	541.8	8.90	8.95	-531.8	24,194	-2.20%	大賣/鉅額交易
2020/11/09	0	0.00	23.1	8.80	8.80	-23.1	23,805	-0.10%
2020/11/06	5	8.78	1	8.77	8.74	4	23,979	0.02%
2020/11/05	10	8.75	2	8.74	8.74	8	25,227	0.03%
2020/11/04	32	8.81	10	8.85	8.77	22	25,719	0.09%
2020/11/03	0	0.00	10	8.71	8.73	-10	25,745	-0.04%
2020/11/02	1	8.58	12	8.65	8.60	-11	25,815	-0.04%
2020/10/30	3	8.61	10	8.64	8.55	-7	25,878	-0.03%
2020/10/29	2	8.46	14	8.58	8.68	-12	26,004	-0.05%
2020/10/28	13	8.72	7	8.69	8.60	6	26,474	0.02%
2020/10/27	12	8.75	72	8.78	8.72	-60	26,282	-0.23%
2020/10/26	14	8.65	13	8.63	8.68	1	25,823	0.00%
2020/10/23	1	8.44	10	8.38	8.44	-9	25,374	-0.04%
2020/10/22	21	8.30	8	8.30	8.35	13	25,510	0.05%
2020/10/21	18	8.33	0	0.00	8.33	18	25,621	0.07%
2020/10/19	8	8.31	3	8.38	8.31	5	25,680	0.02%
2020/10/16	11	8.32	4	8.37	8.33	7	25,636	0.03%
2020/10/15	23	8.35	1	8.35	8.35	22	25,607	0.09%
2020/10/14	0	0.00	5	8.40	8.41	-5	25,559	-0.02%
2020/10/13	15	8.32	72	8.34	8.33	-57	25,577	-0.22%
2020/10/12	22	8.44	10	8.38	8.34	12	25,564	0.05%
2020/10/08	17	8.48	5	8.55	8.47	12	25,478	0.05%
2020/10/07	20	8.47	16	8.50	8.52	4	25,439	0.02%
2020/10/06	51	8.50	13	8.49	8.51	38	25,470	0.15%
2020/10/05	0	0.00	1	8.40	8.38	-1	25,565	0.00%
2020/09/30	3	8.40	0	0.00	8.37	3	25,646	0.01%
2020/09/29	0	0.00	11	8.42	8.40	-11	25,707	-0.04%
2020/09/28	4	8.39	25.1	8.40	8.38	-21.1	25,794	-0.08%
2020/09/25	27	8.36	40	8.48	8.30	-13	25,934	-0.05%
2020/09/24	49	8.42	249.5	8.40	8.39	-200.5	25,815	-0.78%	大賣/鉅額交易
2020/09/23	21	8.65	4	8.58	8.57	17	25,511	0.07%
2020/09/22	21	8.77	4	8.74	8.70	17	25,303	0.07%
2020/09/21	23	8.94	10	9.01	8.88	13	25,042	0.05%
2020/09/18	20	9.21	28	9.12	8.97	-8	24,813	-0.03%
2020/09/17	80	8.97	12	8.94	8.91	68	23,636	0.29%
2020/09/16	40	8.81	4	8.79	8.76	36	23,298	0.15%
2020/09/15	2	8.85	7	8.84	8.85	-5	23,302	-0.02%
2020/09/14	10	8.84	36	8.93	8.82	-26	23,265	-0.11%
2020/09/11	69	9.02	39.8	8.97	8.84	29.3	23,051	0.13%
2020/09/10	17	9.01	27	9.02	8.98	-10	22,310	-0.04%
2020/09/09	11	8.69	17	8.79	8.87	-6	21,881	-0.03%
2020/09/08	7	8.85	35	8.80	8.79	-28	21,684	-0.13%
2020/09/07	134	9.06	93	8.98	8.94	41	21,377	0.19%	大買/
2020/09/04	45	8.61	43	8.63	8.72	2	20,383	0.01%
2020/09/03	30	8.74	68	8.60	8.70	-38	20,228	-0.19%
2020/09/02	68	8.50	55	8.59	8.50	13	19,923	0.07%
2020/09/01	63	8.53	16	8.62	8.55	47	20,305	0.23%
2020/08/31	47	8.64	101	8.65	8.62	-54	20,351	-0.27%	大賣/
2020/08/28	53	8.53	41	8.52	8.54	12	20,174	0.06%
2020/08/27	38	8.40	13	8.41	8.39	25	20,130	0.12%
2020/08/26	25	8.38	5	8.40	8.42	20	19,980	0.10%
2020/08/25	5	8.36	32	8.39	8.36	-27	19,936	-0.14%
2020/08/24	32	8.27	0	0.00	8.27	32	19,790	0.16%
2020/08/20	21	8.41	5	8.15	8.21	16	19,576	0.08%
2020/08/19	2	8.75	3	8.74	8.70	-1	18,466	-0.01%
2020/08/18	17	8.88	26	8.87	8.81	-9	17,921	-0.05%
2020/08/17	90	8.95	102	8.87	9.11	-12	17,250	-0.07%	大賣/
2020/08/14	6	8.32	10	8.41	8.46	-4	15,097	-0.03%
2020/08/13	70	8.28	50	8.30	8.26	20	15,053	0.13%
2020/08/12	20	8.34	0	0.00	8.34	20	15,451	0.13%
2020/08/11	46	8.54	73	8.66	8.51	-27	15,357	-0.18%
2020/08/10	53	8.52	86	8.53	8.60	-33	14,256	-0.23%
2020/08/07	53	8.44	60	8.44	8.40	-7	13,828	-0.05%
2020/08/06	12	8.43	15	8.45	8.45	-3	13,647	-0.02%
2020/08/05	22	8.43	1	8.39	8.41	21	13,690	0.15%
2020/08/04	12	8.40	5	8.43	8.43	7	14,177	0.05%
2020/08/03	23	8.37	27	8.38	8.38	-4	14,090	-0.03%
2020/07/31	2	8.08	0	0.00	8.08	2	13,575	0.01%
2020/07/30	4	8.05	9	8.05	8.06	-5	13,891	-0.04%
2020/07/29	1	7.95	2	7.97	8.00	-1	13,968	-0.01%
2020/07/28	65.1	8.00	0.2	7.80	7.80	64.9	14,066	0.46%
2020/07/27	7	8.13	6	8.06	8.04	1	14,235	0.01%
2020/07/24	0	0.00	10	8.14	8.18	-10	14,352	-0.07%
2020/07/23	4.3	8.28	5	8.30	8.28	-0.7	14,436	0.00%
2020/07/22	8.1	8.25	10	8.24	8.30	-1.9	14,671	-0.01%
2020/07/21	10	8.20	1	8.21	8.21	9	14,653	0.06%
2020/07/17	12	8.23	0	0.00	8.22	12	14,766	0.08%
2020/07/16	10	8.24	0	0.00	8.25	10	14,885	0.07%
2020/07/14	5	8.21	10	8.20	8.20	-5	15,044	-0.03%
2020/07/13	11	8.21	1	8.23	8.21	10	15,124	0.07%
2020/07/10	8	8.18	0	0.00	8.16	8	15,252	0.05%
2020/07/09	0	0.00	10	8.38	8.32	-10	15,267	-0.07%
2020/07/08	11	8.39	2	8.43	8.43	9	15,320	0.06%
2020/07/07	2	8.35	2	8.45	8.39	0	15,564	0.00%
2020/07/06	14	8.36	63	8.40	8.42	-49	15,795	-0.31%
2020/07/03	10	8.28	1	8.29	8.30	9	15,721	0.06%
2020/07/02	6.1	8.31	0	0.00	8.33	6.1	15,782	0.04%
2020/07/01	4.1	8.28	2	8.29	8.30	2.1	15,905	0.01%
2020/06/30	6.2	8.31	0	0.00	8.28	6.2	15,963	0.04%
2020/06/29	5	8.27	0	0.00	8.30	5	16,160	0.03%
2020/06/24	13	8.38	13	8.35	8.39	0	16,215	0.00%
2020/06/23	1	8.32	2	8.30	8.32	-1	16,121	-0.01%
2020/06/22	0	0.00	6	8.33	8.36	-6	16,193	-0.04%
2020/06/18	0	0.00	24	8.35	8.34	-24	16,436	-0.15%
2020/06/17	3	8.35	0	0.00	8.33	3	16,483	0.02%
2020/06/16	2	8.27	0	0.00	8.37	2	16,651	0.01%
2020/06/12	0	0.00	14	8.16	8.25	-14	17,284	-0.08%
2020/06/11	503	8.65	50	8.35	8.35	453	17,374	2.61%	大買/鉅額交易
2020/06/10	17	8.67	2	8.67	8.68	15	17,246	0.09%
2020/06/09	7	8.67	3	8.68	8.66	4	17,694	0.02%
2020/06/08	62	8.72	9	8.62	8.70	53	17,949	0.30%
2020/06/05	20	8.49	2	8.50	8.51	18	17,551	0.10%
2020/06/04	6	8.41	0	0.00	8.42	6	17,621	0.03%
2020/06/03	12	8.42	0	0.00	8.44	12	17,802	0.07%
2020/06/02	7	8.29	1	8.28	8.28	6	17,509	0.03%
2020/06/01	3	8.29	60.5	8.32	8.30	-57.5	17,596	-0.33%
2020/05/29	1	8.27	13	8.28	8.27	-12	17,583	-0.07%
2020/05/28	2	8.27	0	0.00	8.23	2	17,753	0.01%
2020/05/27	2	8.31	0	0.00	8.31	2	17,874	0.01%
2020/05/26	7	8.37	8.1	8.36	8.34	-1.1	17,961	-0.01%
2020/05/25	11	8.26	4	8.31	8.31	7	17,946	0.04%
2020/05/22	47	8.34	0	0.00	8.30	47	17,957	0.26%
2020/05/21	23	8.39	3	8.39	8.40	20	17,860	0.11%
2020/05/20	2	8.42	27.1	8.50	8.39	-25.1	17,777	-0.14%
2020/05/19	28	8.47	0	0.00	8.42	28	17,668	0.16%
2020/05/18	11	8.25	3	8.32	8.18	8	17,277	0.05%
2020/05/15	16	8.13	2	8.09	8.09	14	17,191	0.08%
2020/05/14	8	8.19	13.2	8.20	8.18	-5.2	17,156	-0.03%
2020/05/13	6	8.31	7	8.33	8.34	-1	17,147	-0.01%
2020/05/12	25	8.45	60	8.41	8.42	-35	17,239	-0.20%
2020/05/11	67	8.49	15	8.54	8.60	52	17,078	0.30%
2020/05/08	11	8.19	3	8.15	8.17	8	16,551	0.05%
2020/05/07	3	8.10	1	8.12	8.11	2	16,464	0.01%
2020/05/06	18	8.07	30	8.00	8.15	-12	16,520	-0.07%
2020/05/05	8	7.97	0	0.00	7.96	8	16,582	0.05%
2020/05/04	12	7.90	30	7.90	7.90	-18	16,666	-0.11%
2020/04/30	42	8.08	22	8.08	8.09	20	16,729	0.12%
2020/04/28	0	0.00	5	7.78	7.71	-5	17,134	-0.03%
2020/04/27	13	7.80	0	0.00	7.77	13	18,175	0.07%
2020/04/23	7	7.46	0	0.00	7.54	7	20,677	0.03%
2020/04/21	15	7.46	1	7.54	7.30	14	21,301	0.07%
2020/04/20	2	7.56	0	0.00	7.60	2	21,406	0.01%
2020/04/17	21	7.75	0	0.00	7.65	21	21,656	0.10%
2020/04/16	14	7.72	5	7.70	7.68	9	21,736	0.04%
2020/04/15	3	7.87	5	7.86	7.81	-2	21,783	-0.01%
2020/04/14	6	7.77	6	7.76	7.80	0	21,841	0.00%
2020/04/13	40	7.77	15	7.73	7.71	25	22,321	0.11%
2020/04/10	3	7.65	15	7.76	7.84	-12	22,913	-0.05%
2020/04/09	11	7.72	0	0.00	7.64	11	22,935	0.05%
2020/04/08	10	7.44	0	0.00	7.41	10	22,830	0.04%
2020/04/07	1	7.38	2	7.41	7.37	-1	22,885	0.00%
2020/04/06	1	7.33	0	0.00	7.35	1	22,845	0.00%
2020/04/01	6	7.31	1	7.33	7.31	5	22,874	0.02%
2020/03/31	2	7.23	22	7.32	7.33	-20	23,024	-0.09%
2020/03/30	4	7.01	35	7.03	7.14	-31	23,084	-0.13%
2020/03/27	3	7.19	17	7.20	7.18	-14	23,876	-0.06%
2020/03/26	20	7.17	2	7.07	7.09	18	23,856	0.08%
2020/03/25	1	7.13	4	7.14	7.08	-3	23,845	-0.01%
2020/03/24	3	6.88	0	0.00	6.81	3	23,703	0.01%
2020/03/23	2	6.68	2	6.70	6.65	0	23,576	0.00%
2020/03/20	0	0.00	5	6.85	6.82	-5	23,536	-0.02%
2020/03/19	5	6.55	6	6.48	6.46	-1	23,427	0.00%
2020/03/18	10	6.96	0	0.00	6.82	10	22,886	0.04%
2020/03/17	11	6.78	6	6.77	6.83	5	22,581	0.02%
2020/03/16	8.8	6.90	6	6.88	6.92	2.8	22,358	0.01%
2020/03/13	30	6.66	77.1	6.60	7.05	-47.1	22,146	-0.21%
2020/03/12	3	7.39	0	0.00	7.25	3	21,687	0.01%
2020/03/11	2	7.87	1	7.88	7.83	1	21,298	0.00%
2020/03/10	2	7.86	0	0.00	7.86	2	21,206	0.01%
2020/03/09	8	8.03	0	0.00	7.98	8	20,903	0.04%
2020/03/06	11	8.21	0	0.00	8.21	11	20,543	0.05%
2020/03/05	4	8.27	3	8.26	8.27	1	20,549	0.00%
2020/03/03	6	8.20	5	8.23	8.20	1	20,480	0.00%
2020/03/02	8	7.99	0	0.00	8.11	8	20,363	0.04%
2020/02/26	3	8.10	2	8.10	8.13	1	20,053	0.00%
2020/02/25	3	8.12	38	8.11	8.14	-35	20,123	-0.17%
2020/02/24	1	8.19	2	8.26	8.19	-1	20,112	0.00%
2020/02/21	4	8.24	0	0.00	8.23	4	20,141	0.02%
2020/02/20	7	8.22	2	8.31	8.21	5	20,162	0.02%
2020/02/19	10	8.25	2	8.25	8.26	8	20,094	0.04%
2020/02/17	2	8.15	10	8.09	8.09	-8	19,923	-0.04%
2020/02/14	11	8.22	0	0.00	8.19	11	19,764	0.06%
2020/02/13	3	8.28	13.3	8.30	8.22	-10.3	19,649	-0.05%
2020/02/12	0	0.00	5	8.22	8.24	-5	19,534	-0.03%
2020/02/11	0	0.00	2	8.23	8.25	-2	19,437	-0.01%
2020/02/10	8	8.19	2	8.19	8.18	6	19,359	0.03%
2020/02/07	2	8.29	0	0.00	8.28	2	19,305	0.01%
2020/02/06	32	8.50	14	8.44	8.49	18	19,364	0.09%
2020/02/05	12	8.22	13.7	8.20	8.18	-1.7	19,095	-0.01%
2020/02/04	24	8.14	0	0.00	8.14	24	18,882	0.13%
2020/02/03	1	7.65	1	7.71	7.93	0	18,637	0.00%
2020/01/31	3	8.23	16.1	8.10	8.10	-13.1	18,106	-0.07%
2020/01/30	33	8.28	0	0.00	8.06	33	17,599	0.19%
2020/01/20	33	8.96	4	8.91	8.92	29	16,445	0.18%
2020/01/17	45	8.92	0	0.00	8.88	45	15,190	0.30%
2020/01/16	34	9.01	5	9.02	9.01	29	13,718	0.21%
2020/01/15	8	9.11	15	9.11	9.10	-7	13,125	-0.05%
2020/01/14	4	9.12	0.8	9.15	9.15	3.2	12,999	0.02%
2020/01/13	19	9.14	0	0.00	9.11	19	12,889	0.15%
2020/01/10	1	9.13	30	9.11	9.20	-29	12,590	-0.23%
2020/01/09	4	9.24	2	9.23	9.19	2	12,409	0.02%
2020/01/08	71	9.18	20	9.16	9.17	51	12,394	0.41%
2020/01/07	51	9.22	10	9.26	9.24	41	12,232	0.34%
2020/01/06	119	9.59	14	9.47	9.36	105	11,817	0.89%	大買/鉅額交易
2020/01/03	25	9.77	0	0.00	9.70	25	11,116	0.22%
2020/01/02	4	9.76	3	9.75	9.74	1	10,782	0.01%
2019/12/31	26	9.79	12	9.79	9.80	14	10,592	0.13%
2019/12/30	20	9.97	0	9.94	9.93	20	10,379	0.19%
2019/12/27	21	9.98	0	0.00	10.00	21	10,262	0.20%
2019/12/26	3	9.99	24	9.98	9.98	-21	10,099	-0.21%
2019/12/25	16	10.12	11	10.10	10.15	5	9,876	0.05%
2019/12/24	55	10.02	142	10.10	10.05	-87	9,898	-0.88%	大賣/
2019/12/23	10	9.68	10	9.64	9.64	0	9,479	0.00%
2019/12/20	3	9.75	1.1	9.74	9.71	2	9,355	0.02%
2019/12/19	1	9.80	10	9.80	9.80	-9	9,211	-0.10%
2019/12/18	11	9.74	0	0.00	9.74	11	9,101	0.12%
2019/12/17	20	9.74	0	0.00	9.75	20	9,161	0.22%
2019/12/16	100	9.69	120	9.75	9.72	-20	9,223	-0.22%	大賣/
2019/12/13	4	9.65	2	9.66	9.66	2	9,227	0.02%
2019/12/12	0	0.00	2	9.69	9.65	-2	9,544	-0.02%
2019/12/11	20	9.69	0	0.00	9.65	20	10,785	0.19%
2019/12/10	5	9.59	3.1	9.57	9.62	1.9	10,881	0.02%
2019/12/06	9	9.75	9	9.74	9.68	0	10,779	0.00%
2019/12/05	2.6	9.68	3	9.65	9.68	-0.4	10,738	0.00%
2019/12/04	2	9.60	0	0.00	9.60	2	10,792	0.02%
2019/12/03	6	9.65	0	0.00	9.66	6	10,799	0.06%
2019/11/29	6	9.83	6	9.66	9.77	0	10,769	0.00%
2019/11/28	1	9.79	0	0.00	9.75	1	10,703	0.01%
2019/11/27	0	0.00	1.1	9.71	9.73	-1.1	10,760	-0.01%
2019/11/22	1	9.72	2	9.75	9.75	-1	10,686	-0.01%
2019/11/21	4	9.53	0	0.00	9.51	4	10,587	0.04%
2019/11/20	29	9.60	1	9.60	9.60	28	10,502	0.27%
2019/11/19	5	9.67	0	0.00	9.67	5	10,438	0.05%
2019/11/18	22	9.71	0	0.00	9.72	22	10,418	0.21%
2019/11/15	7	9.85	0	0.00	9.77	7	10,678	0.07%
2019/11/14	6	9.80	3	9.82	9.81	3	10,693	0.03%
2019/11/13	15	9.90	66	9.91	9.89	-51	10,734	-0.48%
2019/11/12	1	9.98	2	9.99	9.97	-1	10,881	-0.01%
2019/11/11	36.2	10.01	0	0.00	9.97	36.2	10,910	0.33%
2019/11/08	10.5	10.10	0	0.00	10.10	10.5	10,961	0.10%
2019/11/07	20	10.15	0	0.00	10.15	20	11,043	0.18%
2019/11/06	0	0.00	1	10.15	10.15	-1	11,060	-0.01%
2019/11/05	34	10.25	0	0.00	10.20	34	11,084	0.31%
2019/11/04	0	0.00	68	10.37	10.25	-68	10,974	-0.62%
2019/11/01	0	0.00	5	10.20	10.20	-5	11,084	-0.05%
2019/10/31	0	0.00	5	10.19	10.15	-5	11,228	-0.04%
2019/10/30	0	0.00	4	10.20	10.25	-4	11,255	-0.04%
2019/10/29	26	10.12	0	0.00	10.15	26	11,259	0.23%
2019/10/28	10	10.26	1	10.20	10.20	9	11,265	0.08%
2019/10/25	1	10.40	1	10.35	10.35	0	11,202	0.00%
2019/10/24	12	10.31	1	10.40	10.40	11	11,145	0.10%
2019/10/23	29	10.32	1.1	10.40	10.30	27.9	11,158	0.25%
2019/10/22	32	10.38	7	10.50	10.45	25	11,105	0.23%
2019/10/21	1	10.55	21	10.50	10.50	-20	11,061	-0.18%
2019/10/18	2.5	10.34	0	0.00	10.30	2.5	10,901	0.02%
2019/10/17	1	10.35	20	10.39	10.40	-19	11,490	-0.17%
2019/10/16	36.7	10.30	28	10.31	10.30	8.7	11,447	0.08%
2019/10/15	1	10.10	0	10.10	10.10	1	11,336	0.01%
2019/10/14	5	10.10	3	10.25	10.10	2	11,268	0.02%
2019/10/09	2	10.10	0	0.00	10.05	2	11,153	0.02%
2019/10/08	0	0.00	0.3	10.10	10.10	-0.3	11,123	0.00%
2019/10/07	6	10.08	10	10.13	10.15	-4	11,367	-0.04%
2019/10/03	2	9.97	4	9.96	10.00	-2	11,322	-0.02%
2019/10/02	10	10.00	0	0.00	9.99	10	11,321	0.09%
2019/10/01	8	10.05	0	0.00	10.05	8	11,299	0.07%
2019/09/27	35	10.06	0	0.00	9.99	35	11,310	0.31%
2019/09/26	90	10.49	16	10.60	10.30	74	11,096	0.67%
2019/09/25	2	10.50	30	10.45	10.50	-28	10,737	-0.26%
2019/09/24	1	10.55	0	0.00	10.50	1	10,886	0.01%
2019/09/23	13	10.53	0	0.00	10.60	13	11,086	0.12%
2019/09/20	8	10.56	6.4	10.60	10.65	1.6	11,480	0.01%
2019/09/19	2	10.55	6	10.50	10.50	-4	11,909	-0.03%
2019/09/18	5	10.65	2	10.63	10.60	3	11,986	0.03%
2019/09/17	10	10.86	22	10.75	10.80	-12	12,026	-0.10%
2019/09/16	31	10.76	40	10.77	10.85	-9	12,051	-0.07%
2019/09/12	20	10.45	12	10.38	10.40	8	10,900	0.07%
2019/09/11	10	10.25	2	10.28	10.25	8	10,887	0.07%
2019/09/10	0	0.00	4	10.19	10.25	-4	10,905	-0.04%
2019/09/09	5	10.20	0.5	10.15	10.15	4.5	10,989	0.04%
2019/09/06	15	10.17	2	10.20	10.20	13	11,007	0.12%
2019/09/05	14	10.14	7	10.14	10.10	7	10,966	0.06%
2019/09/04	10	10.05	3	10.10	10.10	7	10,962	0.06%
2019/09/03	5	10.15	41	10.17	10.05	-36	11,013	-0.33%
2019/09/02	7	9.98	12	9.99	10.05	-5	10,971	-0.05%
2019/08/30	18	9.87	20	9.95	9.93	-2	11,009	-0.02%
2019/08/29	0	0.00	2	9.72	9.78	-2	11,027	-0.02%
2019/08/28	1	9.56	7	9.68	9.66	-6	11,085	-0.05%
2019/08/27	0	0.00	15	9.60	9.49	-15	11,120	-0.13%
2019/08/26	0.1	9.69	0	0.00	9.58	0.1	11,155	0.00%
2019/08/23	0.3	9.79	0	0.00	9.75	0.3	11,180	0.00%
2019/08/22	5	9.80	4.6	9.86	9.78	0.4	11,228	0.00%
2019/08/20	15	9.84	22	9.97	9.82	-7	11,420	-0.06%
2019/08/19	20	9.58	1	9.49	9.69	19	11,153	0.17%
2019/08/16	15	9.32	0	0.00	9.41	15	11,073	0.14%
2019/08/15	6	9.26	0	0.00	9.23	6	11,016	0.05%
2019/08/14	2.2	9.52	0	0.00	9.49	2.2	10,888	0.02%
2019/08/13	14	9.70	21	9.58	9.50	-7	10,840	-0.06%
2019/08/07	2	9.95	0	0.00	9.95	2	10,675	0.02%
2019/08/06	5	9.88	60.5	9.88	9.96	-55.5	10,759	-0.52%
2019/08/05	19	10.05	0	0.00	10.05	19	10,753	0.18%
2019/08/02	37	10.33	15	10.25	10.25	22	10,649	0.21%
2019/08/01	15	10.40	0	0.00	10.40	15	10,626	0.14%
2019/07/31	15	10.40	5	10.40	10.40	10	10,633	0.09%
2019/07/30	14	10.50	16	10.50	10.45	-2	10,667	-0.02%
2019/07/29	0	0.00	15	10.50	10.40	-15	10,755	-0.14%
2019/07/26	55	10.43	0	0.00	10.40	55	10,826	0.51%
2019/07/25	4	10.45	1	10.45	10.45	3	10,845	0.03%
2019/07/24	1	10.50	2	10.45	10.45	-1	10,863	-0.01%
2019/07/23	10	10.48	0	0.00	10.40	10	10,947	0.09%
2019/07/19	1	10.60	22	10.53	10.50	-21	11,356	-0.18%
2019/07/18	20	10.40	0	0.00	10.40	20	10,792	0.19%
2019/07/17	1	10.45	0	0.00	10.45	1	10,772	0.01%
2019/07/15	7	10.54	5	10.55	10.50	2	10,882	0.02%
2019/07/12	0	0.00	7	10.55	10.50	-7	11,015	-0.06%
2019/07/11	13	10.42	0	0.00	10.60	13	11,057	0.12%
2019/07/10	2	10.45	10	10.45	10.45	-8	10,915	-0.07%
2019/07/09	0	0.00	21	10.45	10.45	-21	10,986	-0.19%
2019/07/08	2	10.50	0	0.00	10.40	2	11,049	0.02%
2019/07/05	1	10.45	27	10.50	10.50	-26	11,179	-0.23%
2019/07/04	0	0.00	60	10.42	10.40	-60	11,329	-0.53%
2019/07/03	66	10.34	5	10.35	10.35	61	11,426	0.53%
2019/07/02	15	10.42	0	0.00	10.45	15	11,507	0.13%
2019/07/01	60	10.59	11	10.64	10.55	49	11,515	0.43%
2019/06/28	20	10.58	3	10.55	10.55	17	11,464	0.15%
2019/06/27	26	10.68	0	0.00	10.65	26	11,713	0.22%
2019/06/26	9	11.63	0	0.00	11.60	9	11,554	0.08%
2019/06/25	7	11.66	0	11.65	11.65	7	11,551	0.06%
2019/06/24	2	11.70	1	11.70	11.70	1	11,760	0.01%
2019/06/21	1	11.70	2	11.70	11.65	-1	11,976	-0.01%
2019/06/20	5	11.60	1	11.60	11.60	4	12,563	0.03%
2019/06/19	0	0.00	20	11.45	11.55	-20	12,556	-0.16%
2019/06/18	1	11.35	0	0.00	11.35	1	12,554	0.01%
2019/06/17	0	0.00	43	11.38	11.45	-43	12,512	-0.34%
2019/06/14	0	0.00	20.5	11.35	11.30	-20.5	12,449	-0.16%
2019/06/12	1	11.30	31	11.30	11.25	-30	12,465	-0.24%
2019/06/11	30	11.17	1	11.15	11.15	29	12,487	0.23%
2019/06/10	0	0.00	1	11.25	11.25	-1	12,601	-0.01%
2019/06/06	33	11.21	0	0.00	11.20	33	12,872	0.26%
2019/06/04	13	11.25	2.4	11.30	11.25	10.7	12,859	0.08%
2019/06/03	30	11.28	0	0.00	11.30	30	12,816	0.23%
2019/05/31	15	11.40	1.7	11.42	11.45	13.3	12,820	0.10%
2019/05/29	5	11.45	0	0.00	11.45	5	12,798	0.04%
2019/05/28	3	11.50	56	11.48	11.50	-53	12,791	-0.41%
2019/05/27	0	0.00	1	11.30	11.35	-1	12,660	-0.01%
2019/05/24	0	0.00	8	11.32	11.25	-8	12,730	-0.06%
2019/05/23	0	0.00	30	11.35	11.35	-30	12,748	-0.24%
2019/05/22	4	11.41	100	11.48	11.45	-96	12,871	-0.75%
2019/05/21	3	11.25	1	11.35	11.35	2	12,994	0.02%
2019/05/20	0	0.00	5	11.20	11.20	-5	13,424	-0.04%
2019/05/17	0	0.00	2	11.20	11.20	-2	13,567	-0.01%
2019/05/16	18	11.42	20	11.30	11.30	-2	13,486	-0.01%
2019/05/15	0	0.00	3	11.30	11.30	-3	13,521	-0.02%
2019/05/14	7	11.10	0	0.00	11.35	7	13,675	0.05%
2019/05/13	26	11.27	0	0.00	11.25	26	13,741	0.19%
2019/05/10	73	11.49	0	0.00	11.45	73	13,745	0.53%
2019/05/09	2	11.60	0	0.00	11.60	2	13,654	0.01%
2019/05/08	0	0.00	2	11.60	11.65	-2	13,610	-0.01%
2019/05/07	2	11.65	10	11.65	11.65	-8	13,608	-0.06%
2019/05/03	1	11.70	0	0.00	11.60	1	13,571	0.01%
2019/05/02	3	11.63	26	11.69	11.65	-23	13,519	-0.17%
2019/04/29	11	11.64	60	11.61	11.55	-49	13,602	-0.36%
2019/04/26	73	11.56	1	11.50	11.50	72	13,542	0.53%
2019/04/25	2	11.65	1	11.65	11.65	1	13,216	0.01%
2019/04/24	20	11.70	1	11.75	11.75	19	13,092	0.15%
2019/04/23	2	11.80	0	0.00	11.80	2	13,048	0.02%
2019/04/22	62	11.82	92	11.80	11.80	-30	13,081	-0.23%
2019/04/18	62	11.60	0	0.00	11.55	62	13,012	0.48%
2019/04/17	1	11.85	0	0.00	11.85	1	12,857	0.01%
2019/04/16	5	11.83	12	11.89	11.90	-7	12,816	-0.05%
2019/04/15	2	11.85	0	0.00	11.80	2	12,754	0.02%
2019/04/12	25	11.77	2	11.75	11.75	23	12,862	0.18%
2019/04/11	3	11.85	0	0.00	11.85	3	12,904	0.02%
2019/04/10	3	11.83	0	0.00	11.95	3	12,780	0.02%
2019/04/09	5	11.85	0	0.00	11.85	5	12,811	0.04%
2019/04/08	5	12.00	7	12.00	11.90	-2	12,787	-0.02%
2019/04/03	0	0.00	22	11.88	11.90	-22	12,618	-0.17%
2019/04/02	33	11.78	0	0.00	11.75	33	12,481	0.26%
2019/04/01	35	11.82	2	11.88	11.80	33	12,369	0.27%
2019/03/29	17	12.13	6	12.10	12.10	11	11,875	0.09%
2019/03/28	12	12.20	60	12.20	12.20	-48	11,643	-0.41%
2019/03/27	24	11.99	22	11.84	12.00	2	11,178	0.02%
2019/03/26	4.2	11.76	13	11.90	11.75	-8.8	10,816	-0.08%
2019/03/25	71	11.68	26	11.60	11.75	45	10,529	0.43%
2019/03/22	0	0.00	1	11.25	11.25	-1	9,650	-0.01%
2019/03/21	10	11.25	34	11.37	11.35	-24	9,667	-0.25%
2019/03/20	1	11.20	30	11.20	11.15	-29	9,733	-0.30%
2019/03/19	1	11.25	0	0.00	11.20	1	9,770	0.01%
2019/03/18	0	0.00	15	11.30	11.30	-15	9,784	-0.15%
2019/03/15	2	11.20	0	0.00	11.20	2	9,815	0.02%
2019/03/14	2	11.20	0	0.00	11.15	2	9,853	0.02%
2019/03/13	1	11.30	2	11.35	11.30	-1	10,090	-0.01%
2019/03/12	5	11.15	0	0.00	11.30	5	10,076	0.05%
2019/03/11	5	11.15	2	11.10	11.15	3	10,121	0.03%
2019/03/07	7	11.00	36	10.95	11.00	-29	10,629	-0.27%
2019/03/06	1	10.95	0	0.00	10.95	1	10,985	0.01%
2019/03/04	6	11.03	0	0.00	11.05	6	11,899	0.05%
2019/02/26	7	10.99	0	0.00	10.95	7	13,356	0.05%
2019/02/25	10	11.12	105	11.10	11.05	-95	13,335	-0.71%	大賣/
2019/02/22	3	11.10	1	11.10	11.10	2	13,344	0.01%
2019/02/21	0	0.00	3	11.10	11.20	-3	13,374	-0.02%
2019/02/20	0	0.00	1	11.15	11.15	-1	13,304	-0.01%
2019/02/19	26	11.20	8	11.28	11.15	18	13,294	0.14%
2019/02/18	1	10.95	2	10.90	10.95	-1	13,089	-0.01%
2019/02/15	4	10.73	0	0.00	10.70	4	13,084	0.03%
2019/02/14	0	0.00	3	10.90	10.85	-3	13,216	-0.02%
2019/02/13	1	10.90	13	10.85	10.90	-12	13,218	-0.09%
2019/02/12	1	10.55	0	0.00	10.65	1	13,113	0.01%
2019/02/11	1	10.75	0	0.00	10.60	1	13,051	0.01%
2019/01/30	0	0.00	20	10.75	10.70	-20	13,139	-0.15%
2019/01/28	17	10.75	0	0.00	10.75	17	13,159	0.13%
2019/01/25	4	10.65	0	0.00	10.60	4	13,307	0.03%
2019/01/23	0	0.00	2	10.60	10.60	-2	13,465	-0.01%
2019/01/22	0	0.00	5	10.60	10.60	-5	13,503	-0.04%
2019/01/21	65	10.85	4	10.89	10.80	61	13,520	0.45%
2019/01/18	48	10.74	2	10.65	10.75	46	13,728	0.34%
2019/01/15	0	0.00	5	10.70	10.70	-5	14,501	-0.03%
2019/01/14	0	0.00	1	10.70	10.60	-1	14,566	-0.01%
2019/01/11	3	10.88	2	10.85	10.75	1	14,846	0.01%
2019/01/09	2	11.00	6	11.00	11.00	-4	14,981	-0.03%
2019/01/08	10	10.72	1	10.70	10.70	9	14,980	0.06%
2019/01/07	5	10.69	8	10.78	10.85	-3	15,011	-0.02%
2019/01/04	2	10.45	9	10.33	10.45	-7	15,213	-0.05%
2019/01/03	2	10.85	0	0.00	10.65	2	15,562	0.01%
2019/01/02	0	0.00	3	10.95	10.90	-3	15,526	-0.02%
2018/12/28	2	10.95	5	11.00	10.95	-3	15,586	-0.02%
2018/12/27	8	11.26	4	11.15	11.15	4	15,631	0.03%
2018/12/26	21	11.06	0	0.00	11.05	21	15,606	0.13%
2018/12/25	22	11.15	0	0.00	11.15	22	15,701	0.14%
2018/12/21	6	11.32	0	0.00	11.30	6	16,090	0.04%
2018/12/20	15	11.32	6	11.35	11.30	9	16,608	0.05%
2018/12/19	9	11.40	5	11.35	11.35	4	16,698	0.02%
2018/12/18	21	11.35	0	0.00	11.30	21	17,059	0.12%
2018/12/17	16	11.60	31	11.75	11.55	-15	17,099	-0.09%
2018/12/14	35	11.57	1	11.60	11.60	34	17,109	0.20%
2018/12/13	41	11.69	1	11.70	11.75	40	17,125	0.23%
2018/12/11	2	11.75	2	11.85	11.85	0	16,882	0.00%
2018/12/07	3	11.85	1	11.85	11.95	2	16,920	0.01%
2018/12/06	6	11.95	10	11.75	11.75	-4	16,849	-0.02%
2018/12/04	7	12.10	24	12.12	12.15	-17	16,606	-0.10%
2018/12/03	2	12.10	26	12.10	12.10	-24	16,448	-0.15%
2018/11/30	6	11.90	2	11.95	11.95	4	16,180	0.02%
2018/11/29	10	11.92	4	11.98	11.85	6	16,027	0.04%
2018/11/28	2	12.00	4	12.00	12.00	-2	15,802	-0.01%
2018/11/27	39	11.82	5	11.85	11.90	34	16,198	0.21%
2018/11/26	48	12.02	35	12.05	12.00	13	15,835	0.08%
2018/11/22	5	11.22	0	0.00	11.15	5	14,377	0.03%
2018/11/21	8	11.15	1	11.25	11.20	7	14,437	0.05%
2018/11/20	5	11.29	2	11.33	11.25	3	14,461	0.02%
2018/11/19	14	11.37	0	0.00	11.35	14	14,546	0.10%
2018/11/16	8	11.35	0	0.00	11.30	8	14,692	0.05%
2018/11/15	1	11.25	2	11.35	11.40	-1	15,227	-0.01%
2018/11/14	1	11.15	14	11.15	11.00	-13	15,130	-0.09%
2018/11/13	3	10.98	2	10.95	11.15	1	15,201	0.01%
2018/11/12	4	11.21	0	0.00	11.15	4	15,263	0.03%
2018/11/09	0	0.00	5	11.41	11.30	-5	15,258	-0.03%
2018/11/08	10	11.55	1	11.60	11.50	9	15,346	0.06%
2018/11/07	0	0.00	20	11.56	11.55	-20	15,540	-0.13%
2018/11/05	27	11.20	2	11.25	11.20	25	15,742	0.16%
2018/11/02	8	11.26	0	0.00	11.25	8	15,812	0.05%
2018/11/01	1	11.25	0	0.00	11.40	1	16,125	0.01%
2018/10/31	5	11.37	3	11.40	11.30	2	16,082	0.01%
2018/10/30	1	11.05	1	11.10	11.20	0	16,103	0.00%
2018/10/29	5	11.05	1	11.10	11.10	4	16,336	0.02%
2018/10/26	3	11.05	1	11.15	11.15	2	16,500	0.01%
2018/10/25	6	11.06	1	11.30	10.90	5	16,624	0.03%
2018/10/24	5	11.79	1	11.85	11.65	4	16,833	0.02%
2018/10/23	13	11.79	3	11.95	11.75	10	16,980	0.06%
2018/10/22	1	12.00	0	0.00	12.15	1	17,275	0.01%
2018/10/19	18	11.82	11	11.71	12.00	7	17,536	0.04%
2018/10/18	11	12.45	0	0.00	12.35	11	17,417	0.06%
2018/10/17	6	12.80	5	12.66	12.60	1	17,779	0.01%
2018/10/16	1	12.70	1	12.80	12.70	0	18,763	0.00%
2018/10/15	5	12.74	5	12.75	12.75	0	18,852	0.00%
2018/10/12	12	12.91	40	12.54	12.90	-28	18,899	-0.15%
2018/10/11	18	12.87	4	12.55	12.55	14	18,787	0.07%
2018/10/09	1	13.60	0	0.00	13.65	1	18,293	0.01%
2018/10/08	6	13.57	0	0.00	13.55	6	18,217	0.03%
2018/10/05	2	13.65	0	0.00	13.50	2	18,269	0.01%
2018/10/04	2	13.90	0	0.00	13.80	2	18,044	0.01%
2018/10/03	0	0.00	4	14.10	13.95	-4	17,963	-0.02%
2018/10/02	2	14.00	3	14.00	14.10	-1	17,987	-0.01%
2018/10/01	1	14.05	5	14.00	14.00	-4	17,916	-0.02%
2018/09/28	4	13.90	3.6	13.87	13.95	0.4	17,999	0.00%
2018/09/27	68	14.07	13.4	14.09	13.95	54.6	17,897	0.30%
2018/09/26	6	13.77	7	13.76	13.80	-1	17,415	-0.01%
2018/09/25	20	13.87	57	13.84	13.70	-37	17,393	-0.21%
2018/09/21	11	13.60	0.1	13.65	13.65	10.9	17,025	0.06%
2018/09/19	1	13.50	8	13.61	13.60	-7	17,239	-0.04%
2018/09/18	1	13.50	0	0.00	13.50	1	17,217	0.01%
2018/09/17	0	0.00	2	13.45	13.50	-2	17,348	-0.01%
2018/09/14	12	13.48	21	13.53	13.55	-9	17,393	-0.05%
2018/09/13	1	13.25	0	0.00	13.45	1	17,371	0.01%
2018/09/12	4	13.29	1	13.25	13.20	3	17,357	0.02%
2018/09/11	4	13.24	0	0.00	13.30	4	17,591	0.02%
2018/09/10	27	13.31	1	13.15	13.20	26	17,817	0.15%
2018/09/07	4	13.50	1	13.50	13.55	3	17,820	0.02%
2018/09/06	11	13.57	0	0.00	13.65	11	18,020	0.06%
2018/09/05	31	13.67	30	13.55	13.55	1	18,040	0.01%
2018/09/04	4	13.50	0	0.00	13.50	4	18,070	0.02%
2018/09/03	55	13.49	26	13.54	13.35	29	18,035	0.16%
2018/08/31	1	14.20	0	0.00	14.20	1	17,430	0.01%
2018/08/30	1	14.20	3	14.20	14.20	-2	17,399	-0.01%
2018/08/29	9	14.18	1	14.20	14.15	8	17,514	0.05%
2018/08/28	2	14.33	12	14.39	14.25	-10	17,658	-0.06%
2018/08/27	103	14.25	130	14.20	14.20	-27	17,681	-0.15%	大買/大賣/
2018/08/24	5	14.02	61	14.06	14.10	-56	17,750	-0.32%
2018/08/23	21	14.20	14	14.20	14.30	7	17,898	0.04%
2018/08/22	278	14.40	262	14.36	14.35	16	17,973	0.09%	大買/大賣/
2018/08/21	25	14.12	42	14.09	14.15	-17	17,643	-0.10%
2018/08/20	0	0.00	8	14.15	14.00	-8	17,768	-0.05%
2018/08/17	2	14.00	3	13.97	13.95	-1	17,942	-0.01%
2018/08/16	11	13.79	3	13.82	13.75	8	18,338	0.04%
2018/08/15	31	13.90	6	13.75	13.75	25	19,433	0.13%
2018/08/14	11	13.81	8	13.78	13.95	3	20,082	0.01%
2018/08/13	16	13.43	0.8	13.40	13.40	15.3	21,026	0.07%
2018/08/10	2	14.08	20	14.00	13.95	-18	24,887	-0.07%
2018/08/09	12	14.08	0	0.00	14.15	12	26,272	0.05%
2018/08/08	23	14.20	15	14.24	14.25	8	26,233	0.03%
2018/08/07	2	14.10	2	14.05	14.05	0	25,842	0.00%
2018/08/06	1	14.05	114	14.10	14.05	-113	25,881	-0.44%	大賣/鉅額交易
2018/08/03	31	14.15	32	14.00	14.00	-1	26,071	0.00%
2018/08/02	13	14.06	7	13.92	13.90	6	25,905	0.02%
2018/08/01	9	14.25	16	14.22	14.15	-7	25,705	-0.03%
2018/07/31	1	14.05	99	14.10	14.10	-98	25,588	-0.38%
2018/07/30	15	13.74	0	0.00	13.70	15	24,900	0.06%
2018/07/27	59	13.85	5	13.89	13.90	54	24,803	0.22%
2018/07/26	15	13.66	10	13.70	13.70	5	24,457	0.02%
2018/07/25	10	13.60	1	13.50	13.50	9	24,183	0.04%
2018/07/24	5	13.36	2	13.50	13.45	3	24,084	0.01%
2018/07/23	2	13.48	82	13.44	13.60	-80	23,675	-0.34%
2018/07/20	0	0.00	3	12.95	12.90	-3	22,980	-0.01%
2018/07/19	5	12.99	0	0.00	12.85	5	22,868	0.02%
2018/07/18	13	12.90	45	12.90	12.90	-32	22,965	-0.14%
2018/07/17	17	12.71	0	0.00	12.65	17	22,942	0.07%
2018/07/16	0	0.00	5	12.85	12.75	-5	23,027	-0.02%
2018/07/13	40	12.85	24	12.99	12.90	16	23,274	0.07%
2018/07/12	21	12.80	0	0.00	12.80	21	23,382	0.09%
2018/07/11	4	12.79	5	12.75	12.80	-1	23,704	0.00%
2018/07/10	1	12.85	15	12.87	12.90	-14	24,766	-0.06%
2018/07/09	5	12.50	0	0.00	12.65	5	24,741	0.02%
2018/07/06	2	12.55	0	0.00	12.45	2	24,825	0.01%
2018/07/04	2	12.75	4	12.65	12.60	-2	24,938	-0.01%
2018/07/03	8	12.63	5	12.65	12.60	3	24,933	0.01%
2018/06/29	0	0.00	5	13.00	13.00	-5	25,090	-0.02%
2018/06/28	78	13.07	31	13.00	12.85	47	25,274	0.19%
2018/06/26	19	12.66	17	12.67	12.60	2	24,983	0.01%
2018/06/25	0	0.00	32	12.90	12.85	-32	24,877	-0.13%
2018/06/22	12	12.89	9	12.85	12.95	3	24,964	0.01%
2018/06/21	8	13.04	4.4	12.95	12.95	3.6	25,038	0.01%
2018/06/20	12	12.90	3	12.88	12.85	9	25,306	0.04%
2018/06/19	17	13.02	2	13.10	13.00	15	25,290	0.06%
2018/06/15	2	13.40	2	13.38	13.30	0	25,222	0.00%
2018/06/14	28.1	13.55	2	13.45	13.50	26.1	25,315	0.10%
2018/06/13	4	13.43	1	13.35	13.35	3	25,044	0.01%
2018/06/12	11	13.40	61	13.31	13.30	-50	25,052	-0.20%
2018/06/11	0	0.00	15	13.44	13.45	-15	24,972	-0.06%
2018/06/08	11	13.58	5	13.50	13.45	6	25,112	0.02%
2018/06/07	3	13.57	5	13.50	13.50	-2	25,034	-0.01%
2018/06/06	62	13.64	0	0.00	13.55	62	25,141	0.25%
2018/06/05	4	13.58	0	0.00	13.50	4	25,057	0.02%
2018/06/04	9	13.69	0	0.00	13.70	9	25,053	0.04%
2018/06/01	5	13.65	7	13.65	13.60	-2	25,100	-0.01%
2018/05/31	14	13.66	27	13.64	13.80	-13	25,265	-0.05%
2018/05/30	14	13.40	30	13.43	13.45	-16	25,469	-0.06%
2018/05/29	24	13.74	18	13.84	13.65	6	25,597	0.02%
2018/05/28	10	13.58	5	13.65	13.55	5	26,026	0.02%
2018/05/25	21	13.73	11	13.65	13.65	10	27,923	0.04%
2018/05/24	77	13.92	40	13.91	13.85	37	27,757	0.13%
2018/05/23	18	14.40	74	14.24	14.10	-56	27,518	-0.20%
2018/05/22	122	14.14	21	14.21	14.10	101	26,408	0.38%	大買/鉅額交易
2018/05/21	35	14.51	37	14.58	14.40	-2	25,899	-0.01%
2018/05/18	114	14.33	462.4	14.53	14.75	-348.4	24,969	-1.40%	大買/大賣/鉅額交易
2018/05/17	118	13.49	52	13.45	13.45	66	21,321	0.31%	大買/
2018/05/16	0	0.00	1	13.00	12.95	-1	20,107	0.00%
2018/05/15	4	12.89	3	12.93	12.85	1	20,689	0.00%
2018/05/14	6	13.00	5	13.15	13.00	1	22,081	0.00%
2018/05/11	50	13.07	31	13.07	13.05	19	22,326	0.09%
2018/05/10	6	12.93	6	12.94	12.95	0	22,365	0.00%
2018/05/09	1	12.85	0	0.00	12.80	1	23,291	0.00%
2018/05/08	4	12.84	25	12.72	12.95	-21	23,934	-0.09%
2018/05/07	3	12.55	7	12.65	12.55	-4	24,498	-0.02%
2018/05/04	17	12.60	1,080	12.60	12.60	-1,063	25,094	-4.24%	大賣/鉅額交易
2018/05/03	14	12.78	3	12.80	12.75	11	25,345	0.04%
2018/05/02	2	12.95	4	13.05	12.90	-2	25,762	-0.01%
2018/04/30	5	13.05	7	13.00	13.05	-2	25,993	-0.01%
2018/04/27	2	13.00	2	13.00	12.95	0	26,210	0.00%
2018/04/26	5	13.10	17	13.14	13.05	-12	26,556	-0.05%
2018/04/25	7	12.78	0	0.00	12.90	7	26,713	0.03%
2018/04/24	12	12.83	20	12.70	12.75	-8	27,182	-0.03%
2018/04/23	3	13.20	11	13.09	12.90	-8	27,672	-0.03%
2018/04/20	0	0.00	3	12.95	13.00	-3	28,240	-0.01%
2018/04/19	2	13.15	1	13.00	12.95	1	28,764	0.00%
2018/04/18	5	12.90	0	0.00	12.85	5	29,886	0.02%
2018/04/17	25	13.07	79	12.87	12.80	-54	30,253	-0.18%
2018/04/16	81	13.36	104	13.38	13.20	-23	31,571	-0.07%	大賣/
2018/04/13	17	12.86	0	0.00	12.85	17	32,150	0.05%
2018/04/12	5	12.73	5	12.70	12.70	0	32,601	0.00%
2018/04/11	1	12.85	11	12.90	12.90	-10	32,754	-0.03%
2018/04/10	10	12.75	0	0.00	12.80	10	33,178	0.03%
2018/04/09	2	12.60	8	12.60	12.60	-6	34,917	-0.02%
2018/04/03	3	12.73	2	12.70	12.65	1	35,076	0.00%
2018/04/02	0	0.00	13	12.66	12.85	-13	35,599	-0.04%
2018/03/31	3	12.48	0	0.00	12.55	3	35,928	0.01%
2018/03/30	13	12.45	30	12.55	12.40	-17	36,992	-0.05%
2018/03/29	2	12.50	1	12.50	12.55	1	37,583	0.00%
2018/03/28	4	12.55	5	12.56	12.50	-1	37,799	0.00%
2018/03/27	1.9	12.63	3	12.67	12.60	-1.1	37,974	0.00%
2018/03/26	3	12.65	0	0.00	12.55	3	38,411	0.01%
2018/03/23	8	12.60	13	12.61	12.55	-5	38,643	-0.01%
2018/03/22	8	13.08	21	13.15	12.90	-13	38,762	-0.03%
2018/03/21	26	13.06	10	13.05	12.95	16	39,054	0.04%
2018/03/20	10	13.03	13	12.90	12.95	-3	39,650	-0.01%
2018/03/16	10	13.00	0	0.00	12.90	10	41,000	0.02%
2018/03/15	7	12.98	10	13.04	13.00	-3	41,680	-0.01%
2018/03/14	5	12.91	3	13.02	12.95	2	42,253	0.00%
2018/03/13	10	12.93	0	0.00	12.85	10	42,959	0.02%
2018/03/12	6	12.96	37	13.00	12.95	-31	44,768	-0.07%
2018/03/09	16	12.92	0.1	12.90	12.85	15.9	46,280	0.03%
2018/03/08	2	12.85	0.6	12.90	12.90	1.4	48,373	0.00%
2018/03/07	9	12.78	19	12.84	12.70	-10	49,460	-0.02%
2018/03/06	31.1	12.88	29	12.97	12.80	2.1	53,034	0.00%
2018/03/05	57	13.01	7	13.16	12.80	50	56,286	0.09%
2018/03/02	5	13.05	50	13.27	13.35	-45	58,013	-0.08%
2018/03/01	89	13.07	58	13.04	13.10	31	60,545	0.05%
2018/02/27	165	13.59	130	13.50	13.45	35	60,173	0.06%	大買/大賣/
2018/02/26	5	14.70	40	14.68	14.60	-35	58,898	-0.06%
2018/02/23	50	14.58	5	14.60	14.55	45	58,997	0.08%
2018/02/22	12	14.22	5	14.17	14.20	7	59,179	0.01%
2018/02/21	6	14.25	17	14.23	14.30	-11	59,466	-0.02%
2018/02/12	11	13.87	0	0.00	13.90	11	59,421	0.02%
2018/02/09	27	13.51	20	13.63	13.85	7	59,429	0.01%
2018/02/08	22	14.29	0	0.00	14.25	22	59,163	0.04%
2018/02/07	15	14.50	41	14.48	14.35	-26	59,225	-0.04%
2018/02/06	132	14.23	77	14.41	13.85	55	59,733	0.09%	大買/
2018/02/05	16	14.95	0	0.00	15.10	16	61,025	0.03%
2018/02/02	2	15.55	26.3	15.51	15.45	-24.3	60,847	-0.04%
2018/02/01	3	15.57	28	15.49	15.50	-25	60,691	-0.04%
2018/01/31	27	14.91	155	14.92	15.25	-128	59,865	-0.21%	大賣/鉅額交易
2018/01/30	75	15.21	35	15.22	15.10	40	59,446	0.07%
2018/01/29	33	15.49	25	15.49	15.50	8	59,258	0.01%
2018/01/26	86	15.48	5	15.43	15.45	81	58,713	0.14%
2018/01/25	32	15.62	15	15.55	15.50	17	58,434	0.03%
2018/01/24	29	15.53	2	15.48	15.45	27	58,102	0.05%
2018/01/23	20	15.56	2	15.55	15.50	18	58,144	0.03%
2018/01/22	5	15.65	10	15.70	15.70	-5	58,547	-0.01%
2018/01/19	12	15.49	23	15.65	15.55	-11	58,402	-0.02%
2018/01/18	18	15.60	92	15.68	15.55	-74	57,928	-0.13%
2018/01/17	22	15.75	31	15.77	15.65	-9	57,672	-0.02%
2018/01/16	87	15.91	11	15.89	15.95	76	57,114	0.13%
2018/01/15	26	16.19	32	16.25	16.20	-6	56,860	-0.01%
2018/01/12	196	16.18	73	16.23	16.15	123	56,332	0.22%	大買/鉅額交易
2018/01/11	20	15.96	1	16.10	15.90	19	55,148	0.03%
2018/01/10	130	16.06	158	16.03	16.15	-28	54,748	-0.05%	大買/大賣/
2018/01/09	145	15.84	124.5	15.92	15.90	20.5	53,388	0.04%	大買/大賣/
2018/01/08	5	15.68	27	15.69	15.65	-22	52,414	-0.04%
2018/01/05	18	15.58	74	15.61	15.50	-56	52,302	-0.11%
2018/01/04	17	15.51	32	15.56	15.65	-15	52,143	-0.03%
2018/01/03	19	15.82	60	15.89	15.70	-41	51,762	-0.08%
2018/01/02	59	15.43	35	15.36	15.40	24	50,516	0.05%