中石化 (1314)-元大-土城永寧券商分點個股進出

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
8.01
漲跌
--
漲幅
0.00%
成交量
13,778張
產業
上市塑膠類股
1183人加入追蹤

立即追蹤
本地時間:13:35(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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/10/30	35	8.04	15	8.07	8.01	20	27,145	0.07%
2024/10/29	45	8.07	10	8.07	8.06	35	27,492	0.13%
2024/10/28	4.1	8.21	22	8.15	8.18	-17.9	27,389	-0.07%
2024/10/25	1	8.20	17	8.21	8.20	-16	27,502	-0.06%
2024/10/24	2	8.12	11	8.12	8.09	-9	27,826	-0.03%
2024/10/23	28	8.13	38	8.09	8.08	-10	27,976	-0.04%
2024/10/22	14.4	8.13	0	0.00	8.14	14.4	27,905	0.05%
2024/10/21	43	8.01	114	8.05	8.10	-71	28,357	-0.25%	大賣/
2024/10/18	11	8.09	49	8.14	8.09	-38	28,538	-0.13%
2024/10/17	0	0.00	43	8.16	8.23	-43	28,679	-0.15%
2024/10/16	12	8.10	68	8.10	8.11	-56	29,338	-0.19%
2024/10/15	121.1	8.07	149.1	8.04	8.04	-28	29,066	-0.10%	大買/大賣/
2024/10/14	5	8.40	31	8.42	8.37	-26	27,964	-0.09%
2024/10/11	59.5	8.45	48	8.41	8.41	11.5	28,225	0.04%
2024/10/09	100.3	8.46	114.8	8.32	8.28	-14.5	28,539	-0.05%	大賣/
2024/10/08	144.5	8.71	50	8.68	8.66	94.5	27,625	0.34%	大買/
2024/10/07	82.8	8.84	144.4	8.92	8.92	-61.7	27,123	-0.23%	大賣/
2024/10/04	5	9.40	20	9.40	9.38	-15	26,722	-0.06%
2024/10/01	3	9.36	3	9.41	9.41	0	26,931	0.00%
2024/09/30	7	9.48	0	0.00	9.47	7	27,815	0.03%
2024/09/27	15	9.60	13	9.57	9.58	2	27,757	0.01%
2024/09/25	21	9.19	1	9.28	9.21	20	27,282	0.07%
2024/09/24	1	9.18	21	9.18	9.19	-20	27,281	-0.07%
2024/09/23	13	9.33	6.3	9.28	9.27	6.8	27,335	0.02%
2024/09/20	2	9.37	20	9.45	9.41	-18	27,667	-0.07%
2024/09/19	0	0.00	2	9.60	9.60	-2	27,892	-0.01%
2024/09/18	25	9.61	27.3	9.63	9.56	-2.3	28,455	-0.01%
2024/09/16	5.7	9.55	59.9	9.50	9.59	-54.2	28,667	-0.19%
2024/09/13	3	9.18	7	9.17	9.20	-4	28,397	-0.01%
2024/09/11	20	8.96	0	0.00	9.06	20	28,647	0.07%
2024/09/10	5.2	8.95	10	8.98	8.92	-4.8	28,681	-0.02%
2024/09/09	26	8.68	40	8.81	9.04	-14	28,606	-0.05%
2024/09/06	25.5	8.89	0	0.00	8.93	25.5	28,323	0.09%
2024/09/05	69	9.08	0	0.00	9.01	69	28,413	0.24%
2024/09/04	123.7	9.04	18	9.04	9.05	105.7	28,330	0.37%	大買/鉅額交易
2024/09/03	17	9.48	0	0.00	9.36	17	28,363	0.06%
2024/09/02	11.7	9.54	23	9.55	9.57	-11.4	28,546	-0.04%
2024/08/30	166.2	9.67	179.1	9.66	9.73	-13	28,073	-0.05%	大買/大賣/
2024/08/29	15	9.74	10	9.69	9.75	5	27,763	0.02%
2024/08/28	3	10.12	157	10.12	10.05	-154	27,214	-0.57%	大賣/鉅額交易
2024/08/27	2	10.25	2	10.20	10.25	0	27,259	0.00%
2024/08/26	5	10.35	97	10.26	10.25	-92	27,092	-0.34%
2024/08/23	241.1	10.27	100	10.31	10.20	141.1	26,691	0.53%	大買/鉅額交易
2024/08/22	13	9.91	21	9.92	9.90	-8	25,195	-0.03%
2024/08/21	8	9.71	3	9.90	9.85	5	25,291	0.02%
2024/08/20	27	9.76	31	9.71	9.76	-4	25,404	-0.02%
2024/08/19	5	9.76	0	0.00	9.76	5	25,720	0.02%
2024/08/16	12.3	9.88	2	9.81	9.79	10.3	25,805	0.04%
2024/08/15	11	9.82	8	9.80	9.78	3	25,986	0.01%
2024/08/14	1	9.65	0.6	9.80	9.77	0.4	26,040	0.00%
2024/08/13	30	9.68	1	9.68	9.65	29	26,320	0.11%
2024/08/12	4	9.87	10	9.89	9.86	-6	26,276	-0.02%
2024/08/09	2	10.02	0	0.00	9.95	2	26,372	0.01%
2024/08/08	20.4	9.96	2	10.05	9.93	18.4	26,442	0.07%
2024/08/07	31	9.99	22	9.98	9.98	9	26,583	0.03%
2024/08/06	15	9.60	10	9.72	9.68	5	26,607	0.02%
2024/08/05	134.3	9.84	0	0.00	9.63	134.3	26,749	0.50%	大買/鉅額交易
2024/08/02	13	10.70	0	0.00	10.70	13	26,424	0.05%
2024/08/01	5	10.80	31	10.85	10.90	-26	27,112	-0.10%
2024/07/31	5	10.50	0	0.00	10.50	5	27,426	0.02%
2024/07/30	1	10.40	5	10.49	10.55	-4	28,596	-0.01%
2024/07/29	11	10.60	6.4	10.67	10.55	4.6	31,333	0.01%
2024/07/26	5	10.35	22	10.25	10.35	-17	34,026	-0.05%
2024/07/23	7	10.47	11	10.50	10.50	-4	36,818	-0.01%
2024/07/22	13	10.36	0	0.00	10.25	13	37,403	0.03%
2024/07/19	26	10.73	0	0.00	10.65	26	36,984	0.07%
2024/07/18	25	10.94	22	11.00	10.95	3	36,855	0.01%
2024/07/17	1	10.90	117	10.88	10.95	-116	36,888	-0.31%	大賣/鉅額交易
2024/07/16	6	10.58	9	10.63	10.55	-3	37,714	-0.01%
2024/07/12	2	10.75	0	0.00	10.60	2	38,407	0.01%
2024/07/11	9	10.55	11	10.71	10.55	-2	38,041	-0.01%
2024/07/10	0	0.00	6	10.88	10.85	-6	37,634	-0.02%
2024/07/09	10	10.75	5	11.05	10.75	5	38,007	0.01%
2024/07/08	39	11.14	31	11.08	11.00	8	37,667	0.02%
2024/07/05	0	0.00	1	10.95	10.95	-1	37,307	0.00%
2024/07/04	20	10.90	74	10.78	11.00	-54	37,246	-0.14%
2024/07/03	7	10.40	8	10.43	10.50	-1	37,085	0.00%
2024/07/02	1	10.30	0	0.00	10.35	1	37,040	0.00%
2024/06/27	8	10.36	0	0.00	10.35	8	37,043	0.02%
2024/06/26	6	10.50	16	10.64	10.45	-10	36,876	-0.03%
2024/06/25	2	10.53	46	10.61	10.65	-44	36,474	-0.12%
2024/06/24	10	10.59	77	10.53	10.50	-67	36,179	-0.19%
2024/06/21	3	10.25	5	10.25	10.25	-2	35,487	-0.01%
2024/06/20	0.5	10.20	0	10.15	10.15	0.5	35,107	0.00%
2024/06/19	0	0.00	2	10.25	10.10	-2	35,031	-0.01%
2024/06/18	0	0.00	10.5	10.15	10.20	-10.5	34,964	-0.03%
2024/06/17	0	0.00	12.2	10.20	10.15	-12.2	34,830	-0.04%
2024/06/13	5	10.05	5	10.05	10.05	0	34,639	0.00%
2024/06/12	8	10.11	5	10.30	10.05	3	34,637	0.01%
2024/06/11	3	10.07	0	0.00	10.00	3	34,189	0.01%
2024/06/07	12	10.14	6	10.25	10.10	6	34,020	0.02%
2024/06/06	26.2	9.94	10	9.91	9.89	16.2	33,439	0.05%
2024/06/05	14	9.99	1	10.00	9.99	13	32,939	0.04%
2024/06/04	18	10.06	0	0.00	10.00	18	32,871	0.05%
2024/06/03	2	10.13	20	10.15	10.15	-18	32,791	-0.05%
2024/05/31	0	0.00	15	10.18	10.20	-15	32,632	-0.05%
2024/05/30	4	10.15	0	0.00	10.10	4	32,428	0.01%
2024/05/29	10	10.10	1	10.15	10.20	9	32,459	0.03%
2024/05/27	7.4	10.00	0	0.00	10.05	7.4	32,223	0.02%
2024/05/24	48	9.91	30	9.97	10.05	18	32,117	0.06%
2024/05/23	28	10.00	12	10.13	10.00	16	31,894	0.05%
2024/05/22	30	10.20	2	10.20	10.15	28	31,478	0.09%
2024/05/21	54	10.22	1	10.30	10.15	53	31,336	0.17%
2024/05/20	54	10.45	0	0.00	10.40	54	31,085	0.17%
2024/05/17	11	10.53	52	10.70	10.45	-41	30,892	-0.13%
2024/05/16	12	10.45	3	10.47	10.45	9	30,642	0.03%
2024/05/15	39	10.47	24	10.47	10.35	15	30,412	0.05%
2024/05/14	27	10.52	3	10.60	10.55	24	30,138	0.08%
2024/05/13	52	10.59	30.1	10.57	10.50	21.9	29,884	0.07%
2024/05/10	40	10.34	0	0.00	10.35	40	29,491	0.14%
2024/05/09	72	10.45	15	10.41	10.35	57	29,089	0.20%
2024/05/08	74	10.76	5	10.65	10.60	69	28,497	0.24%
2024/05/07	32.2	11.06	56	11.03	10.90	-23.8	27,661	-0.09%
2024/05/06	27.2	11.35	7	11.39	11.25	20.2	26,589	0.08%
2024/05/03	18	11.29	32	11.29	11.35	-14	25,824	-0.05%
2024/05/02	173	11.51	212.1	11.60	11.45	-39.1	24,542	-0.16%	大買/大賣/
2024/04/30	79	11.28	57.5	11.30	11.25	21.5	21,584	0.10%
2024/04/29	30	10.97	397	11.11	11.25	-367	18,408	-1.99%	大賣/鉅額交易
2024/04/26	6	10.30	24	10.38	10.25	-18	15,353	-0.12%
2024/04/25	16	10.10	0	0.00	10.10	16	14,579	0.11%
2024/04/24	19.3	10.15	1	10.25	10.15	18.3	14,490	0.13%
2024/04/23	39	10.12	1.5	10.12	10.25	37.5	14,496	0.26%
2024/04/22	10.5	10.25	84	10.24	10.20	-73.5	14,206	-0.52%
2024/04/19	0	0.00	63	9.94	9.81	-63	12,432	-0.51%
2024/04/18	63.2	9.92	23	9.91	9.93	40.2	11,877	0.34%
2024/04/17	8	9.54	0	0.00	9.60	8	11,417	0.07%
2024/04/16	24	9.43	9	9.47	9.41	15	11,430	0.13%
2024/04/15	8	9.75	4	9.83	9.66	4	11,320	0.04%
2024/04/12	2	9.61	0	0.00	9.63	2	11,027	0.02%
2024/04/11	54.5	9.72	10	9.76	9.67	44.5	10,934	0.41%
2024/04/10	12	9.90	6	9.91	9.89	6	10,776	0.06%
2024/04/09	3	9.91	34.2	9.86	9.82	-31.2	10,542	-0.30%
2024/04/08	10.8	9.50	4.2	9.52	9.59	6.6	9,675	0.07%
2024/04/03	5	9.51	30	9.61	9.48	-25	9,565	-0.26%
2024/04/02	44	9.59	1	9.60	9.60	43	9,463	0.45%
2024/04/01	0	0.00	3	9.46	9.48	-3	9,240	-0.03%
2024/03/29	0	0.00	10	9.40	9.39	-10	9,217	-0.11%
2024/03/28	15	9.48	1	9.53	9.43	14	9,329	0.15%
2024/03/27	0	0.00	12	9.50	9.57	-12	9,510	-0.13%
2024/03/26	13	9.40	24	9.45	9.36	-11	9,929	-0.11%
2024/03/25	1	9.35	10	9.38	9.43	-9	9,930	-0.09%
2024/03/22	5	9.44	0.2	9.41	9.41	4.8	9,917	0.05%
2024/03/21	4	9.40	2	9.39	9.43	2	9,907	0.02%
2024/03/20	5	9.31	6.6	9.32	9.35	-1.6	9,885	-0.02%
2024/03/19	6	9.27	1	9.29	9.26	5	9,816	0.05%
2024/03/15	24	9.15	0	0.00	9.13	24	9,966	0.24%
2024/03/13	8	9.23	10	9.20	9.20	-2	9,771	-0.02%
2024/03/12	5	9.29	2	9.30	9.30	3	9,745	0.03%
2024/03/11	11	9.17	0	0.00	9.22	11	9,677	0.11%
2024/03/08	5	9.19	10	9.18	9.19	-5	9,697	-0.05%
2024/03/07	23	9.26	2	9.23	9.24	21	9,577	0.22%
2024/03/06	1	9.30	0	0.00	9.30	1	9,416	0.01%
2024/03/05	16	9.31	0	0.00	9.30	16	9,397	0.17%
2024/03/04	6	9.32	5	9.31	9.32	1	9,395	0.01%
2024/03/01	5	9.37	56	9.37	9.37	-51	9,331	-0.55%
2024/02/29	3	9.41	0	0.00	9.40	3	9,272	0.03%
2024/02/26	1.9	9.50	1	9.54	9.49	0.9	9,101	0.01%
2024/02/23	1	9.50	0	0.00	9.50	1	9,029	0.01%
2024/02/22	1.9	9.52	0	0.00	9.51	1.9	9,048	0.02%
2024/02/21	2.7	9.59	0	0.00	9.56	2.7	9,073	0.03%
2024/02/20	1.3	9.75	25	9.79	9.70	-23.7	8,995	-0.26%
2024/02/19	28	9.79	30	9.71	9.78	-2	9,038	-0.02%
2024/02/16	1.1	9.57	8	9.60	9.58	-6.9	8,936	-0.08%
2024/02/15	0	0.00	12	9.40	9.44	-12	8,880	-0.14%
2024/02/05	0	0.00	3	9.32	9.39	-3	8,913	-0.03%
2024/02/02	0.5	9.43	0	0.00	9.41	0.5	8,973	0.01%
2024/02/01	0	0.00	6	9.50	9.47	-6	9,356	-0.06%
2024/01/31	2	9.43	0	0.00	9.43	2	9,539	0.02%
2024/01/30	3	9.48	0	0.00	9.45	3	9,609	0.03%
2024/01/29	0	0.00	5	9.57	9.57	-5	9,692	-0.05%
2024/01/26	1	9.52	0	0.00	9.52	1	9,815	0.01%
2024/01/25	1	9.47	0	0.00	9.46	1	9,940	0.01%
2024/01/24	9	9.46	0	0.00	9.44	9	10,344	0.09%
2024/01/23	0	0.00	8	9.40	9.47	-8	10,521	-0.08%
2024/01/22	0	0.00	1	9.29	9.35	-1	10,610	-0.01%
2024/01/19	2	9.25	0	0.00	9.29	2	10,730	0.02%
2024/01/18	6	9.23	0	0.00	9.23	6	10,836	0.06%
2024/01/17	41	9.31	0	0.00	9.25	41	10,910	0.38%
2024/01/16	20	9.54	0	0.00	9.49	20	10,799	0.19%
2024/01/15	13	9.67	0.2	9.69	9.68	12.8	10,742	0.12%
2024/01/12	0	9.77	0	0.00	9.72	0	10,926	0.00%
2024/01/10	17	9.77	0	0.00	9.71	17	11,693	0.15%
2024/01/09	0	9.88	0	0.00	9.82	0	12,329	0.00%
2024/01/08	0	0.00	62	9.93	10.00	-62	14,313	-0.43%
2024/01/04	0	0.00	21	9.80	9.80	-21	15,357	-0.14%
2024/01/03	2	9.74	0	0.00	9.80	2	15,199	0.01%
2024/01/02	2	9.75	0	0.00	9.73	2	15,108	0.01%
2023/12/29	2	9.76	5	9.78	9.77	-3	15,171	-0.02%
2023/12/28	2	9.78	0	0.00	9.77	2	15,163	0.01%
2023/12/27	1	9.84	0	0.00	9.82	1	15,132	0.01%
2023/12/25	10	9.67	0	0.00	9.67	10	14,997	0.07%
2023/12/22	1	9.77	0	0.00	9.77	1	14,922	0.01%
2023/12/21	17	10.02	19	9.93	9.99	-2	14,589	-0.01%
2023/12/20	6	9.88	0	0.00	9.88	6	13,894	0.04%
2023/12/19	2.1	9.69	0	0.00	9.74	2.1	13,813	0.02%
2023/12/18	1	9.85	4	9.89	9.78	-3	13,832	-0.02%
2023/12/15	0	0.00	1.3	9.85	9.84	-1.3	13,792	-0.01%
2023/12/14	6	9.84	4.1	9.80	9.76	1.9	13,660	0.01%
2023/12/12	23	9.63	0	0.00	9.62	23	13,548	0.17%
2023/12/08	0.1	9.70	0	0.00	9.68	0.1	13,804	0.00%
2023/12/07	21	9.69	0	0.00	9.67	21	13,857	0.15%
2023/12/06	5	9.75	0	0.00	9.73	5	13,790	0.04%
2023/12/05	5	9.75	3	9.79	9.74	2	13,759	0.01%
2023/12/04	2	9.81	30	9.81	9.81	-28	13,698	-0.20%
2023/11/30	2	9.81	10	9.80	9.81	-8	13,744	-0.06%
2023/11/29	30	9.97	31	9.88	9.86	-1	13,876	-0.01%
2023/11/28	1	9.83	0	0.00	9.95	1	13,877	0.01%
2023/11/27	17	9.85	0	0.00	9.79	17	13,872	0.12%
2023/11/24	11	9.86	0	0.00	9.84	11	13,856	0.08%
2023/11/22	0	0.00	0.2	10.00	9.95	-0.2	13,791	0.00%
2023/11/20	3	9.91	5	10.00	9.90	-2	13,768	-0.01%
2023/11/17	0	0.00	3	10.00	10.00	-3	13,724	-0.02%
2023/11/16	1	10.00	1	10.05	10.00	0	13,676	0.00%
2023/11/15	0	0.00	3.5	9.84	9.90	-3.5	13,567	-0.03%
2023/11/14	1	9.67	0	0.00	9.78	1	13,492	0.01%
2023/11/13	6.1	9.67	0	0.00	9.67	6.1	13,561	0.05%
2023/11/10	1	9.70	1	9.74	9.71	0	13,518	0.00%
2023/11/09	32	9.79	24	9.74	9.74	8	13,439	0.06%
2023/11/08	11	10.05	2	10.05	10.05	9	13,084	0.07%
2023/11/07	0	0.00	12	10.25	10.15	-12	12,919	-0.09%
2023/11/06	0	0.00	17	10.25	10.25	-17	12,908	-0.13%
2023/11/03	5	10.25	0	0.00	10.20	5	12,833	0.04%
2023/11/02	0	0.00	6	10.30	10.25	-6	12,764	-0.05%
2023/11/01	0	0.00	0.9	10.38	10.30	-0.9	12,708	-0.01%
2023/10/31	0	0.00	66	10.30	10.15	-66	12,480	-0.53%
2023/10/30	1	10.25	138.2	10.30	10.25	-137.2	13,061	-1.05%	大賣/鉅額交易
2023/10/27	0	0.00	7	10.15	10.15	-7	12,936	-0.05%
2023/10/26	5	10.10	0	0.00	10.10	5	12,949	0.04%
2023/10/25	2	10.23	2	10.20	10.20	0	12,880	0.00%
2023/10/24	102	10.15	0	0.00	10.20	102	12,889	0.79%	大買/鉅額交易
2023/10/23	11	10.20	15	10.23	10.25	-4	12,677	-0.03%
2023/10/20	10	10.08	0	0.00	10.10	10	12,584	0.08%
2023/10/19	100	10.20	0	0.00	10.25	100	12,414	0.81%
2023/10/18	15	10.13	1	10.20	10.20	14	12,125	0.12%
2023/10/17	29	10.25	12	10.28	10.30	17	11,590	0.15%
2023/10/16	52.1	10.56	149	10.48	10.35	-96.9	10,909	-0.89%	大賣/
2023/10/13	30	9.98	222	10.05	10.05	-192	8,899	-2.16%	大賣/鉅額交易
2023/10/12	0	0.00	7	9.53	9.60	-7	7,766	-0.09%
2023/10/11	2	9.37	0	0.00	9.34	2	7,679	0.03%
2023/10/04	23	9.28	0	0.00	9.29	23	7,893	0.29%
2023/10/03	1	9.39	1	9.43	9.39	0	7,908	0.00%
2023/09/27	5.3	9.35	0	0.00	9.31	5.3	8,269	0.06%
2023/09/25	5	9.50	0	0.00	9.53	5	8,399	0.06%
2023/09/21	1	9.48	0	0.00	9.47	1	8,459	0.01%
2023/09/15	6.8	9.79	1	9.78	9.73	5.8	8,498	0.07%
2023/09/14	5	9.75	0	0.00	9.78	5	8,353	0.06%
2023/09/13	5	9.61	19.2	9.72	9.70	-14.2	8,177	-0.17%
2023/09/12	0	9.54	12.5	9.56	9.52	-12.5	8,094	-0.15%
2023/09/11	0.5	9.45	0	0.00	9.43	0.5	8,083	0.01%
2023/09/05	0	0.00	4	9.73	9.63	-4	8,355	-0.05%
2023/09/04	1	9.69	33	9.65	9.69	-32	8,381	-0.38%
2023/09/01	0	0.00	18	9.56	9.54	-18	8,294	-0.22%
2023/08/31	0	0.00	12	9.46	9.44	-12	8,428	-0.14%
2023/08/25	2	9.31	0	0.00	9.28	2	8,964	0.02%
2023/08/21	0	0.00	1	9.22	9.22	-1	9,238	-0.01%
2023/08/18	5	9.22	0	0.00	9.28	5	9,248	0.05%
2023/08/17	7	9.13	0	0.00	9.19	7	9,257	0.08%
2023/08/16	13	9.17	3	9.19	9.21	10	9,236	0.11%
2023/08/15	1	9.28	25	9.32	9.28	-24	9,263	-0.26%
2023/08/14	36	9.31	0	0.00	9.32	36	9,317	0.39%
2023/08/10	13	9.43	0	0.00	9.41	13	9,367	0.14%
2023/08/09	0.8	9.55	0	0.00	9.52	0.8	9,429	0.01%
2023/08/07	0	0.00	1	9.65	9.65	-1	9,614	-0.01%
2023/08/04	0	0.00	16	9.67	9.74	-16	9,544	-0.17%
2023/08/02	33.5	9.73	97	9.63	9.66	-63.5	9,483	-0.67%
2023/08/01	6	9.41	1	9.42	9.42	5	8,810	0.06%
2023/07/31	50	9.43	3	9.50	9.39	47	8,821	0.53%
2023/07/28	1	9.45	0	0.00	9.38	1	8,745	0.01%
2023/07/27	0	0.00	22.2	9.46	9.49	-22.2	8,795	-0.25%
2023/07/25	13	9.21	20	9.22	9.25	-7	8,820	-0.08%
2023/07/24	19	9.29	0	0.00	9.26	19	8,737	0.22%
2023/07/19	3.7	9.35	0	0.00	9.31	3.7	9,117	0.04%
2023/07/18	1	9.40	10	9.45	9.39	-9	9,154	-0.10%
2023/07/17	2	9.34	6	9.35	9.39	-4	9,290	-0.04%
2023/07/14	14	9.35	0	0.00	9.35	14	9,272	0.15%
2023/07/13	16	9.37	10.5	9.33	9.35	5.5	9,296	0.06%
2023/07/12	5	9.45	4	9.49	9.45	1	9,254	0.01%
2023/07/11	3	9.56	0	0.00	9.55	3	9,268	0.03%
2023/07/10	0	0.00	5	9.55	9.57	-5	9,706	-0.05%
2023/07/07	23	9.51	10	9.51	9.52	13	9,770	0.13%
2023/07/06	7	9.62	16	9.66	9.62	-9	9,764	-0.09%
2023/07/05	30	9.71	5	9.72	9.68	25	9,678	0.26%
2023/07/04	24.8	9.74	2	9.75	9.73	22.8	9,583	0.24%
2023/07/03	16	9.81	0	0.00	9.79	16	9,477	0.17%
2023/06/29	10	9.76	0	0.00	9.76	10	9,437	0.11%
2023/06/28	6	9.76	0	0.00	9.76	6	9,388	0.06%
2023/06/27	10	9.81	0	0.00	9.78	10	9,351	0.11%
2023/06/21	2	9.85	70.4	9.85	9.88	-68.4	9,320	-0.73%
2023/06/20	5	9.87	0	0.00	9.87	5	9,288	0.05%
2023/06/19	40	9.89	5	9.89	9.87	35	9,301	0.38%
2023/06/16	5	9.84	12	9.90	9.84	-7	9,321	-0.08%
2023/06/15	12	9.83	10	9.86	9.82	2	9,265	0.02%
2023/06/14	100	9.85	0	0.00	9.83	100	9,287	1.08%
2023/06/13	0	0.00	0.2	9.88	9.86	-0.2	9,379	0.00%
2023/06/12	0	0.00	2	9.91	9.89	-2	9,492	-0.02%
2023/06/08	53	10.05	0	0.00	9.98	53	9,635	0.55%
2023/06/07	50	10.05	0	0.00	9.99	50	9,656	0.52%
2023/06/06	0	0.00	18	10.00	9.98	-18	9,649	-0.19%
2023/06/05	0	0.00	53.4	9.97	10.00	-53.4	9,478	-0.56%
2023/06/02	17	9.78	0	0.00	9.78	17	9,215	0.18%
2023/05/31	5	9.77	0	0.00	9.80	5	9,256	0.05%
2023/05/30	0	0.00	0.2	9.73	9.70	-0.2	9,138	0.00%
2023/05/29	33	9.76	0	0.00	9.72	33	9,163	0.36%
2023/05/26	20	9.76	0	0.00	9.75	20	9,068	0.22%
2023/05/24	2	9.89	6	9.90	9.91	-4	9,089	-0.04%
2023/05/22	3	9.76	0	0.00	9.77	3	9,250	0.03%
2023/05/19	51	9.80	5	9.79	9.77	46	9,235	0.50%
2023/05/18	21	9.85	40	9.88	9.84	-19	9,154	-0.21%
2023/05/16	2	9.88	1	9.85	9.87	1	9,096	0.01%
2023/05/15	5	9.81	0	0.00	9.81	5	9,072	0.06%
2023/05/12	9	9.78	8	9.85	9.71	1	9,009	0.01%
2023/05/11	9	9.78	8	9.85	9.75	1	8,916	0.01%
2023/05/10	13	9.87	0	0.00	9.88	13	8,831	0.15%
2023/05/09	1	9.89	4	9.95	9.86	-3	8,853	-0.03%
2023/05/08	0	0.00	3	9.99	9.95	-3	8,755	-0.03%
2023/05/05	8	10.00	0	0.00	10.00	8	8,697	0.09%
2023/05/03	2	10.00	2	10.00	10.00	0	8,758	0.00%
2023/05/02	10	10.05	0	0.00	10.05	10	8,741	0.11%
2023/04/28	1	10.15	5	10.10	10.10	-4	8,671	-0.05%
2023/04/27	12	10.12	0	0.00	10.10	12	8,624	0.14%
2023/04/26	8	10.05	0	0.00	10.20	8	8,629	0.09%
2023/04/25	13	10.25	20	10.30	10.10	-7	8,559	-0.08%
2023/04/21	26	10.22	5	10.25	10.15	21	8,176	0.26%
2023/04/20	42	10.23	5	10.20	10.20	37	8,111	0.46%
2023/04/19	0	10.15	1	10.10	10.10	-1	7,895	-0.01%
2023/04/18	1	10.20	1	10.15	10.10	0	7,810	0.00%
2023/04/17	6	10.11	5	10.10	10.10	1	7,763	0.01%
2023/04/14	0	0.00	4	10.15	10.15	-4	7,671	-0.05%
2023/04/13	4	10.15	28	10.22	10.15	-24	7,538	-0.32%
2023/04/07	7	9.85	2	9.86	9.86	5	6,858	0.07%
2023/04/06	0.9	9.94	0	0.00	9.86	0.9	6,907	0.01%
2023/03/31	5	9.85	0	0.00	9.85	5	6,890	0.07%
2023/03/30	5	9.87	0	0.00	9.87	5	6,899	0.07%
2023/03/29	0	0.00	32	9.91	9.91	-32	6,878	-0.47%
2023/03/28	0	0.00	2	9.94	9.93	-2	6,987	-0.03%
2023/03/27	0	0.00	1	9.93	9.92	-1	7,036	-0.01%
2023/03/24	13	9.98	26.2	9.99	9.97	-13.2	7,059	-0.19%
2023/03/23	11	9.99	60	9.98	9.98	-49	7,094	-0.69%
2023/03/22	6	9.99	0	0.00	9.99	6	7,123	0.08%
2023/03/21	13	10.04	1.2	10.00	9.99	11.8	7,163	0.17%
2023/03/20	2	9.99	7.8	9.99	10.00	-5.8	7,139	-0.08%
2023/03/17	2	9.90	0	0.00	9.88	2	7,217	0.03%
2023/03/16	15.6	9.79	0	0.00	9.71	15.6	7,200	0.22%
2023/03/15	22	9.98	2	9.94	9.91	20	7,082	0.28%
2023/03/14	32	10.00	0	0.00	9.98	32	6,966	0.46%
2023/03/13	11	10.04	0	0.00	10.10	11	6,910	0.16%
2023/03/10	8	10.13	0	0.00	10.10	8	6,826	0.12%
2023/03/09	3	10.27	5	10.35	10.25	-2	7,054	-0.03%
2023/03/07	26	10.35	23	10.40	10.40	3	7,896	0.04%
2023/03/06	4.2	10.25	8	10.37	10.35	-3.8	7,903	-0.05%
2023/03/03	11	10.20	15.4	10.15	10.20	-4.4	7,841	-0.06%
2023/03/02	5	10.15	4	10.16	10.20	1	7,817	0.01%
2023/03/01	10	10.18	0	0.00	10.10	10	7,802	0.13%
2023/02/24	1	10.25	0	0.00	10.20	1	7,750	0.01%
2023/02/23	0	0.00	3	10.40	10.40	-3	7,676	-0.04%
2023/02/21	3	10.43	3	10.38	10.35	0	7,590	0.00%
2023/02/20	3	10.40	6.4	10.40	10.45	-3.4	7,597	-0.04%
2023/02/17	5	10.30	5	10.25	10.30	0	7,480	0.00%
2023/02/14	0	0.00	6	10.23	10.20	-6	7,551	-0.08%
2023/02/10	7	10.14	0	0.00	10.10	7	7,591	0.09%
2023/02/09	8	10.28	1	10.30	10.25	7	7,552	0.09%
2023/02/07	2	10.30	10	10.30	10.35	-8	7,477	-0.11%
2023/02/06	3	10.25	2.2	10.28	10.25	0.8	7,423	0.01%
2023/02/03	5	10.15	5	10.25	10.25	0	7,433	0.00%
2023/02/02	5	10.20	2	10.25	10.25	3	7,405	0.04%
2023/02/01	12	10.20	4	10.20	10.20	8	7,353	0.11%
2023/01/31	20	10.13	0	0.00	10.10	20	7,305	0.27%
2023/01/30	0	0.00	3	10.07	10.05	-3	7,209	-0.04%
2023/01/17	1	9.91	0	0.00	9.94	1	7,126	0.01%
2023/01/16	2	9.89	0.2	9.91	9.91	1.8	7,146	0.03%
2023/01/13	10	9.95	2	9.95	9.92	8	7,140	0.11%
2023/01/12	0	0.00	2	9.97	9.96	-2	7,156	-0.03%
2023/01/11	5	10.08	6	10.05	10.00	-1	7,203	-0.01%
2023/01/10	7	10.06	3.8	10.09	10.10	3.2	7,213	0.04%
2023/01/06	0	0.00	5	9.99	9.93	-5	7,196	-0.07%
2023/01/05	0	0.00	5	9.99	9.91	-5	7,325	-0.07%
2023/01/04	0	0.00	3	10.00	9.93	-3	7,347	-0.04%
2022/12/29	3	9.88	0	0.00	9.87	3	7,436	0.04%
2022/12/26	10	10.05	1	10.10	10.00	9	7,463	0.12%
2022/12/23	0	0.00	3	9.89	9.86	-3	7,460	-0.04%
2022/12/22	16	9.96	0	0.00	9.96	16	7,528	0.21%
2022/12/20	3	9.80	0	0.00	9.73	3	7,659	0.04%
2022/12/19	3	9.97	0	0.00	9.96	3	7,717	0.04%
2022/12/15	0	0.00	10	10.15	10.10	-10	7,699	-0.13%
2022/12/12	2	10.05	91	10.10	10.00	-89	7,622	-1.17%
2022/12/09	1	10.15	0	0.00	10.10	1	7,653	0.01%
2022/12/06	12	10.10	0	0.00	10.10	12	7,540	0.16%
2022/12/05	1	10.30	0	0.00	10.25	1	7,512	0.01%
2022/12/01	1	10.30	0	0.00	10.15	1	7,517	0.01%
2022/11/30	40	10.60	125	10.55	10.40	-85	7,233	-1.18%	大賣/
2022/11/29	5	10.17	53.2	10.22	10.25	-48.2	6,565	-0.73%
2022/11/24	0	0.00	1	9.95	9.89	-1	6,604	-0.02%
2022/11/22	0	0.00	3	9.80	9.82	-3	6,898	-0.04%
2022/11/18	2	9.80	0	0.00	9.78	2	9,036	0.02%
2022/11/17	19	9.83	3	9.85	9.86	16	9,879	0.16%
2022/11/16	46	9.82	33	9.90	9.72	13	9,860	0.13%
2022/11/15	18	9.81	3	9.85	9.89	15	9,816	0.15%
2022/11/14	9.1	9.78	8	9.81	9.80	1.1	9,802	0.01%
2022/11/11	4.2	9.75	15	9.88	9.70	-10.8	9,807	-0.11%
2022/11/10	0	0.00	1	9.75	9.75	-1	9,932	-0.01%
2022/11/09	20	9.71	12	9.69	9.72	8	9,980	0.08%
2022/11/07	0.3	9.65	3	9.62	9.64	-2.7	9,933	-0.03%
2022/11/02	0	0.00	120	9.58	9.57	-120	10,089	-1.19%	大賣/鉅額交易
2022/11/01	0	0.00	3	9.55	9.52	-3	10,087	-0.03%
2022/10/31	1	9.38	1	9.37	9.39	0	10,107	0.00%
2022/10/27	0	0.00	2	9.45	9.45	-2	10,323	-0.02%
2022/10/26	0	0.00	2	9.30	9.30	-2	10,332	-0.02%
2022/10/25	0	0.00	1	9.26	9.29	-1	10,417	-0.01%
2022/10/24	10	9.25	1	9.33	9.26	9	10,475	0.09%
2022/10/20	2	9.10	0	0.00	9.15	2	10,592	0.02%
2022/10/14	0	0.00	16	9.18	9.16	-16	10,749	-0.15%
2022/10/13	18.1	9.03	10	9.03	9.03	8.1	10,789	0.07%
2022/10/11	5	9.31	0	0.00	9.30	5	10,897	0.05%
2022/10/07	0	0.00	1	9.62	9.63	-1	10,897	-0.01%
2022/10/05	11	9.69	0	0.00	9.68	11	11,108	0.10%
2022/10/04	3	9.63	10	9.70	9.71	-7	11,268	-0.06%
2022/10/03	11	9.58	0	0.00	9.54	11	11,292	0.10%
2022/09/30	2	9.29	14	9.34	9.51	-12	11,360	-0.11%
2022/09/28	15	9.26	0	0.00	9.10	15	11,416	0.13%
2022/09/27	1.1	9.35	13	9.33	9.40	-11.9	11,404	-0.10%
2022/09/26	12	9.55	2	9.47	9.41	10	11,482	0.09%
2022/09/23	20.1	9.90	0	0.00	9.85	20.1	11,621	0.17%
2022/09/22	1	9.89	0	0.00	9.87	1	11,850	0.01%
2022/09/21	13	9.99	10	10.00	9.97	3	11,881	0.03%
2022/09/20	10	10.05	0	0.00	10.05	10	11,886	0.08%
2022/09/19	10	10.04	0	0.00	10.00	10	12,061	0.08%
2022/09/16	21	10.15	0	0.00	10.10	21	12,314	0.17%
2022/09/15	1	10.10	0	0.00	10.10	1	12,578	0.01%
2022/09/14	7	10.01	0.1	10.10	10.05	6.9	12,823	0.05%
2022/09/13	16	10.18	10	10.20	10.15	6	12,975	0.05%
2022/09/12	5	10.15	2	10.15	10.15	3	13,295	0.02%
2022/09/07	16	10.00	0	0.00	9.96	16	13,526	0.12%
2022/09/06	1	10.05	0	0.00	10.00	1	13,541	0.01%
2022/09/02	14	10.15	0	0.00	10.10	14	13,751	0.10%
2022/09/01	0	0.00	2	10.25	10.25	-2	13,689	-0.01%
2022/08/31	15	10.26	2	10.25	10.25	13	13,681	0.10%
2022/08/30	4	10.35	0	0.00	10.35	4	13,560	0.03%
2022/08/29	0.1	10.30	1	10.30	10.35	-0.9	13,427	-0.01%
2022/08/26	5	10.63	0	0.00	10.60	5	13,328	0.04%
2022/08/25	88	10.90	44	10.85	10.70	44	13,092	0.34%
2022/08/24	2	10.83	69	11.07	11.10	-67	11,384	-0.59%
2022/08/18	0	0.00	2.4	10.39	10.25	-2.4	10,717	-0.02%
2022/08/17	3.2	10.42	6.2	10.40	10.40	-3	10,713	-0.03%
2022/08/16	0.4	10.30	1	10.25	10.20	-0.6	10,592	-0.01%
2022/08/15	0	0.00	3	10.25	10.25	-3	10,608	-0.03%
2022/08/11	0	0.00	17	10.25	10.25	-17	10,742	-0.16%
2022/08/10	0	0.00	8	10.15	10.15	-8	10,846	-0.07%
2022/08/09	0.5	10.10	10	10.10	10.10	-9.5	10,909	-0.09%
2022/08/08	2	10.00	1	9.98	10.10	1	10,975	0.01%
2022/08/04	6	9.93	0	0.00	9.94	6	11,404	0.05%
2022/08/03	10.8	10.01	1	10.05	10.00	9.8	11,447	0.09%
2022/08/01	0	0.00	10	10.30	10.35	-10	12,219	-0.08%
2022/07/29	0	0.00	20	10.19	10.20	-20	12,320	-0.16%
2022/07/28	5	10.10	7.8	10.06	10.05	-2.8	12,333	-0.02%
2022/07/26	10.4	10.20	10	10.20	10.15	0.4	12,377	0.00%
2022/07/25	0	0.00	1	10.00	10.20	-1	12,486	-0.01%
2022/07/20	100	10.05	0	0.00	10.05	100	13,026	0.77%
2022/07/19	0.2	10.00	1	10.00	10.10	-0.9	13,239	-0.01%
2022/07/18	0	0.00	2	9.57	9.95	-2	13,297	-0.02%
2022/07/14	1	9.36	10	9.45	9.60	-9	14,237	-0.06%
2022/07/13	5.5	9.20	50	9.30	9.31	-44.5	14,311	-0.31%
2022/07/12	61	9.00	220	9.02	9.00	-159	14,815	-1.07%	大賣/鉅額交易
2022/07/11	9	9.20	2	9.23	9.18	7	15,118	0.05%
2022/07/08	1	9.41	0	0.00	9.31	1	15,512	0.01%
2022/07/07	3.1	9.26	5	9.35	9.33	-1.9	16,064	-0.01%
2022/07/06	230	9.30	13	9.31	9.25	217	16,577	1.31%	大買/鉅額交易
2022/07/05	4	9.38	10	9.43	9.47	-6	18,025	-0.03%
2022/07/04	2	9.09	15	9.12	9.13	-13	21,274	-0.06%
2022/07/01	2	9.35	11	9.27	9.08	-9	25,119	-0.04%
2022/06/30	11	9.67	0.6	9.66	9.60	10.5	33,400	0.03%
2022/06/29	1	9.98	0	0.00	9.95	1	36,234	0.00%
2022/06/28	6	10.00	0	0.00	10.05	6	36,226	0.02%
2022/06/27	3	10.03	219	10.00	10.00	-216	36,209	-0.60%	大賣/鉅額交易
2022/06/24	10.5	10.12	0	0.00	10.05	10.5	36,091	0.03%
2022/06/23	29	10.00	7	10.00	10.00	22	35,920	0.06%
2022/06/22	33.6	10.27	0	0.00	10.15	33.6	35,697	0.09%
2022/06/21	0.4	10.41	1	10.45	10.50	-0.6	35,509	0.00%
2022/06/20	46	10.61	0	0.00	10.45	46	35,459	0.13%
2022/06/17	3	10.93	0	0.00	10.90	3	35,335	0.01%
2022/06/16	0	0.00	3	11.27	11.05	-3	35,304	-0.01%
2022/06/15	0	0.00	18	11.09	11.10	-18	35,321	-0.05%
2022/06/14	3	10.95	11	10.95	11.05	-8	35,358	-0.02%
2022/06/13	26	11.07	1.2	11.06	11.05	24.8	35,334	0.07%
2022/06/10	8	11.25	0.1	11.25	11.25	7.9	35,315	0.02%
2022/06/09	11	11.25	36	11.25	11.25	-25	35,301	-0.07%
2022/06/08	5.7	11.20	10	11.25	11.20	-4.3	35,269	-0.01%
2022/06/07	15	11.22	1	11.25	11.20	14	35,321	0.04%
2022/06/06	5	11.20	0	0.00	11.20	5	35,401	0.01%
2022/06/01	2	11.15	40.1	11.20	11.10	-38.1	35,863	-0.11%
2022/05/31	1	11.15	5	11.15	11.15	-4	35,963	-0.01%
2022/05/30	1	11.15	14	11.18	11.15	-13	36,459	-0.04%
2022/05/27	0	0.00	5	11.05	11.05	-5	36,718	-0.01%
2022/05/26	0	0.00	2	11.10	10.95	-2	36,846	-0.01%
2022/05/25	50	11.04	12	11.03	11.00	38	36,951	0.10%
2022/05/24	0.3	11.00	0	0.00	10.95	0.3	37,303	0.00%
2022/05/23	0	0.00	2	11.05	11.05	-2	37,329	-0.01%
2022/05/20	0	0.00	3	10.95	10.95	-3	37,505	-0.01%
2022/05/19	12	10.88	0	0.00	10.95	12	37,508	0.03%
2022/05/18	6	11.07	3	11.00	11.10	3	37,481	0.01%
2022/05/17	0	0.00	2	10.85	10.85	-2	37,413	-0.01%
2022/05/16	2	10.78	0	0.00	10.70	2	37,443	0.01%
2022/05/13	5	10.75	3	10.75	10.70	2	37,524	0.01%
2022/05/12	28.3	10.70	5	10.75	10.55	23.3	37,684	0.06%
2022/05/11	5	11.04	10	11.13	11.00	-5	37,397	-0.01%
2022/05/10	21	10.92	20	10.97	11.00	1	37,321	0.00%
2022/05/09	40	11.15	28	11.10	11.05	12	37,168	0.03%
2022/05/06	15	11.65	0	0.00	11.65	15	36,654	0.04%
2022/05/05	10	11.82	0.1	11.85	11.80	9.9	36,740	0.03%
2022/05/04	10	11.85	0	11.80	11.75	10	36,829	0.03%
2022/05/03	2	11.75	6	11.75	11.75	-4	37,122	-0.01%
2022/04/29	3	11.80	1	11.80	11.80	2	37,366	0.01%
2022/04/28	6	11.84	18	11.85	11.80	-12	37,477	-0.03%
2022/04/27	20.3	11.66	2	11.65	11.65	18.3	37,496	0.05%
2022/04/26	17	11.93	0	0.00	11.90	17	37,380	0.05%
2022/04/25	49	11.96	14	11.95	11.95	35	37,312	0.09%
2022/04/22	10	12.21	10	12.20	12.20	0	37,140	0.00%
2022/04/21	12	12.49	61	12.52	12.40	-49	37,095	-0.13%
2022/04/20	120	12.10	0	0.00	12.10	120	36,661	0.33%	大買/鉅額交易
2022/04/19	9	12.08	5	12.05	12.05	4	36,700	0.01%
2022/04/18	146	12.01	35	11.99	11.95	111	36,663	0.30%	大買/鉅額交易
2022/04/15	44	12.20	16	12.26	12.20	28	36,204	0.08%
2022/04/14	14	12.46	1,001.3	12.43	12.35	-987.3	36,434	-2.71%	大賣/鉅額交易
2022/04/13	33	12.68	20	12.66	12.65	13	36,072	0.04%
2022/04/12	103	12.45	53	12.40	12.40	50	35,556	0.14%	大買/
2022/04/11	87.1	12.72	58	12.77	12.60	29.1	35,165	0.08%
2022/04/08	42	12.99	52	13.14	13.05	-10	33,990	-0.03%
2022/04/07	155	13.32	319	13.60	13.05	-164	31,736	-0.52%	大買/大賣/鉅額交易
2022/04/06	278.6	13.82	10,575.4	13.62	13.95	-10,296.8	28,152	-36.58%	大買/大賣/鉅額交易
2022/04/01	10,358	13.14	159.8	13.03	13.35	10,198.2	19,894	51.26%	大買/大賣/鉅額交易
2022/03/30	5	12.10	1	12.10	12.15	4	17,314	0.02%
2022/03/29	1	12.10	3	12.12	12.10	-2	17,363	-0.01%
2022/03/28	1	12.05	4	12.06	12.15	-3	17,381	-0.02%
2022/03/25	3	12.15	2	12.15	12.10	1	17,342	0.01%
2022/03/24	24	12.11	4	12.14	12.20	20	17,335	0.12%
2022/03/23	1	12.30	15	12.27	12.25	-14	17,355	-0.08%
2022/03/22	3	12.22	6	12.23	12.25	-3	17,671	-0.02%
2022/03/21	1.2	12.16	4.5	12.16	12.15	-3.3	17,629	-0.02%
2022/03/18	3	12.08	29	12.05	12.00	-26	17,744	-0.15%
2022/03/17	6	11.96	12	11.98	12.00	-6	17,850	-0.03%
2022/03/16	1	11.85	0	0.00	11.85	1	18,162	0.01%
2022/03/15	0	11.93	12	11.98	11.85	-12	18,275	-0.07%
2022/03/14	0.1	12.00	1	12.00	12.00	-0.9	18,292	0.00%
2022/03/11	0	0.00	1	11.90	11.90	-1	18,455	-0.01%
2022/03/10	3	12.00	0	0.00	12.00	3	18,545	0.02%
2022/03/09	3	11.90	0	0.00	11.90	3	18,671	0.02%
2022/03/08	14	11.88	1	11.80	11.75	13	18,824	0.07%
2022/03/07	24	11.98	2	12.05	12.00	22	18,749	0.12%
2022/03/04	9	12.36	0	0.00	12.25	9	18,841	0.05%
2022/03/03	1,000	12.55	3	12.52	12.50	997	19,070	5.23%	大買/鉅額交易
2022/03/02	11	12.33	21.3	12.32	12.45	-10.3	19,204	-0.05%
2022/03/01	1	12.20	0.9	12.25	12.15	0.1	19,341	0.00%
2022/02/25	1	12.00	1	12.00	11.95	0	20,449	0.00%
2022/02/24	51	12.00	1	11.95	11.95	50	20,743	0.24%
2022/02/22	17	12.15	10	12.15	12.15	7	21,260	0.03%
2022/02/18	2.1	12.30	0	0.00	12.35	2.1	21,917	0.01%
2022/02/17	5	12.32	1	12.30	12.30	4	22,223	0.02%
2022/02/16	0	0.00	23	12.30	12.30	-23	22,519	-0.10%
2022/02/15	10	12.30	3	12.35	12.25	7	22,942	0.03%
2022/02/14	31.4	12.54	0	0.00	12.35	31.4	23,948	0.13%
2022/02/11	0	0.00	10	12.55	12.60	-10	26,198	-0.04%
2022/02/10	49	12.59	0	0.00	12.60	49	26,388	0.19%
2022/02/09	2	12.55	0.7	12.60	12.65	1.3	26,785	0.01%
2022/02/08	0	0.00	3.2	12.58	12.60	-3.2	26,801	-0.01%
2022/02/07	0	0.00	7	12.49	12.55	-7	27,010	-0.03%
2022/01/26	2.2	12.15	53	12.06	12.10	-50.8	27,054	-0.19%
2022/01/25	203.5	12.14	1	12.10	12.05	202.5	27,135	0.75%	大買/鉅額交易
2022/01/24	13	12.31	3	12.30	12.35	10	26,958	0.04%
2022/01/21	19.7	12.62	82.3	12.60	12.55	-62.7	26,754	-0.23%
2022/01/20	8	12.86	2	12.85	12.90	6	26,665	0.02%
2022/01/19	0	0.00	2	12.90	12.80	-2	26,597	-0.01%
2022/01/18	4	12.94	13	12.98	12.85	-9	26,460	-0.03%
2022/01/17	0	0.00	2	12.90	12.95	-2	26,407	-0.01%
2022/01/14	1.2	12.80	22	12.80	12.80	-20.8	26,488	-0.08%
2022/01/13	57	12.90	14	13.07	12.95	43	26,401	0.16%
2022/01/12	20	12.90	1	12.70	12.85	19	26,115	0.07%
2022/01/11	100	12.65	0.2	12.65	12.65	99.8	26,206	0.38%
2022/01/10	113	12.65	29	12.70	12.75	84	26,883	0.31%	大買/
2022/01/07	26	12.87	8	13.10	12.75	18	26,887	0.07%
2022/01/06	27.2	12.78	4	12.71	12.75	23.2	26,450	0.09%
2022/01/05	14	12.78	2	12.75	12.75	12	26,672	0.04%
2022/01/04	10	12.79	10	12.75	12.80	0	26,803	0.00%
2022/01/03	55	13.02	16	12.95	12.95	39	26,778	0.15%
2021/12/30	15	13.10	105	13.21	13.15	-90	26,561	-0.34%	大賣/
2021/12/29	1	12.75	1.4	12.85	12.85	-0.4	25,668	0.00%
2021/12/28	3	12.68	11	12.67	12.70	-8	25,699	-0.03%
2021/12/27	1.2	12.52	1.6	12.52	12.50	-0.4	25,819	0.00%
2021/12/24	16	12.50	48	12.52	12.45	-32	26,246	-0.12%
2021/12/23	1	12.55	0	0.00	12.55	1	26,443	0.00%
2021/12/22	20	12.55	0	0.00	12.50	20	27,376	0.07%
2021/12/21	5	12.50	2	12.50	12.50	3	28,001	0.01%
2021/12/20	1	12.50	0	0.00	12.45	1	29,617	0.00%
2021/12/17	3.3	12.52	0	0.00	12.45	3.3	29,775	0.01%
2021/12/16	11	12.55	49	12.55	12.65	-38	29,850	-0.13%
2021/12/15	7	12.30	0	0.00	12.30	7	29,706	0.02%
2021/12/14	25	12.34	15	12.37	12.25	10	30,065	0.03%
2021/12/13	11	12.40	0	0.00	12.40	11	30,375	0.04%
2021/12/10	20	12.52	5	12.50	12.45	15	30,353	0.05%
2021/12/09	15	12.70	0	0.00	12.70	15	30,048	0.05%
2021/12/08	5.3	12.70	9	12.70	12.65	-3.7	30,221	-0.01%
2021/12/07	11	12.64	7	12.70	12.65	4	30,320	0.01%
2021/12/06	102	12.65	40	12.60	12.65	62	30,192	0.21%	大買/
2021/12/03	10	12.69	8	12.66	12.70	2	30,222	0.01%
2021/12/02	4	12.60	23	12.64	12.55	-19	30,255	-0.06%
2021/12/01	7	12.80	0	0.00	12.75	7	30,440	0.02%
2021/11/30	31	12.90	7	12.84	12.70	24	30,396	0.08%
2021/11/29	20	12.85	1	12.85	12.85	19	30,331	0.06%
2021/11/26	13	13.19	5	13.16	13.10	8	30,064	0.03%
2021/11/25	5	13.47	11	13.46	13.40	-6	29,549	-0.02%
2021/11/24	5.2	13.60	104	13.50	13.65	-98.8	29,231	-0.34%	大賣/
2021/11/23	102	13.40	16	13.31	13.35	86	28,286	0.30%	大買/
2021/11/22	15	13.30	0	0.00	13.30	15	27,989	0.05%
2021/11/19	2	13.28	3	13.28	13.25	-1	27,874	0.00%
2021/11/18	0	0.00	10.7	13.00	13.15	-10.7	27,568	-0.04%
2021/11/17	4	13.05	67	13.10	13.10	-63	27,110	-0.23%
2021/11/16	0	0.00	116	13.11	13.05	-116	27,495	-0.42%	大賣/鉅額交易
2021/11/15	66	13.22	16.3	13.07	13.05	49.7	27,843	0.18%
2021/11/12	28	13.16	5	13.09	13.10	23	28,174	0.08%
2021/11/11	25	13.36	33.6	13.36	13.25	-8.6	28,204	-0.03%
2021/11/10	37	13.28	114.4	13.33	13.10	-77.4	27,698	-0.28%	大賣/
2021/11/09	2	12.60	9.3	12.67	12.65	-7.3	25,509	-0.03%
2021/11/08	5	12.55	9	12.70	12.65	-4	25,404	-0.02%
2021/11/05	2	12.35	10	12.42	12.50	-8	25,329	-0.03%
2021/11/04	2	12.45	12	12.52	12.40	-10	25,625	-0.04%
2021/11/03	0	0.00	24	12.32	12.40	-24	26,052	-0.09%
2021/11/02	19	12.23	13	12.33	12.15	6	26,103	0.02%
2021/11/01	0	0.00	17.2	12.24	12.25	-17.2	26,225	-0.07%
2021/10/29	10	12.10	2	12.10	12.10	8	26,370	0.03%
2021/10/28	4	12.13	30	12.15	12.20	-26	26,456	-0.10%
2021/10/27	44	12.10	6	12.10	12.15	38	26,651	0.14%
2021/10/26	26	12.17	0	0.00	12.15	26	26,817	0.10%
2021/10/25	28	12.12	5	12.19	12.20	23	26,961	0.09%
2021/10/22	11.4	12.13	0	0.00	12.15	11.4	27,297	0.04%
2021/10/21	2	12.35	3	12.40	12.35	-1	27,363	0.00%
2021/10/20	39	12.45	21	12.40	12.35	18	27,639	0.07%
2021/10/19	8	12.53	10	12.52	12.55	-2	28,044	-0.01%
2021/10/18	4	12.49	46	12.47	12.60	-42	28,083	-0.15%
2021/10/15	4	12.13	0	0.00	12.05	4	28,389	0.01%
2021/10/14	35	11.95	10	11.95	11.95	25	28,772	0.09%
2021/10/13	25	12.09	14	12.11	12.05	11	28,850	0.04%
2021/10/12	40	12.19	23	12.22	12.10	17	29,111	0.06%
2021/10/08	24.3	12.45	20	12.45	12.25	4.3	29,500	0.01%
2021/10/07	12	12.35	13	12.40	12.40	-1	30,239	0.00%
2021/10/06	36	12.29	13	12.42	12.20	23	31,386	0.07%
2021/10/05	49	12.06	30	12.14	12.45	19	31,761	0.06%
2021/10/04	71	12.26	60	12.15	12.15	11	31,832	0.03%
2021/10/01	37	12.58	32	12.50	12.35	5	32,110	0.02%
2021/09/30	56	12.85	43	12.86	12.90	13	32,939	0.04%
2021/09/29	157	13.26	181	13.06	13.00	-24	33,708	-0.07%	大買/大賣/
2021/09/28	41	13.22	88	13.14	13.30	-47	34,558	-0.14%
2021/09/27	177	13.13	253	13.13	13.20	-76	45,563	-0.17%	大買/大賣/
2021/09/24	47	12.60	44	12.65	12.55	3	52,443	0.01%
2021/09/23	10	12.35	13	12.46	12.45	-3	54,001	-0.01%
2021/09/22	89.1	12.29	25	12.25	12.30	64.1	55,051	0.12%
2021/09/17	80	12.64	33	12.80	12.60	47	55,419	0.08%
2021/09/16	33	12.81	107.2	12.86	12.95	-74.2	55,422	-0.13%	大賣/
2021/09/15	17	12.62	23	12.71	12.65	-6	55,474	-0.01%
2021/09/14	15	12.66	0	0.00	12.60	15	56,504	0.03%
2021/09/13	2	12.75	23	12.67	12.75	-21	57,625	-0.04%
2021/09/10	2.3	12.53	8	12.48	12.50	-5.7	58,214	-0.01%
2021/09/09	3	12.20	2	12.20	12.25	1	58,662	0.00%
2021/09/08	62	12.26	56	12.10	12.10	6	59,011	0.01%
2021/09/07	7.5	12.17	16	12.37	12.35	-8.5	60,105	-0.01%
2021/09/06	149	12.25	57	12.12	12.10	92	60,313	0.15%	大買/
2021/09/03	12	12.53	51	12.50	12.50	-39	60,414	-0.06%
2021/09/02	95	12.52	73	12.45	12.45	22	61,094	0.04%
2021/09/01	7	12.80	0	0.00	12.80	7	61,915	0.01%
2021/08/31	16	12.79	18	12.79	12.90	-2	62,423	0.00%
2021/08/30	15	12.85	15	12.88	12.95	0	63,435	0.00%
2021/08/27	5	12.61	22	12.77	12.75	-17	64,408	-0.03%
2021/08/26	10	12.61	10	12.65	12.60	0	66,667	0.00%
2021/08/25	12	12.58	7	12.69	12.65	5	70,072	0.01%
2021/08/24	5	12.62	17.4	12.63	12.60	-12.4	71,890	-0.02%
2021/08/23	5	12.35	11	12.42	12.45	-6	72,965	-0.01%
2021/08/20	25.9	12.13	29	12.20	12.10	-3.1	73,470	0.00%
2021/08/19	33	12.60	15	12.70	12.45	18	73,477	0.02%
2021/08/18	17	12.65	162	12.42	13.10	-145	73,562	-0.20%	大賣/鉅額交易
2021/08/17	20	12.89	21	12.76	12.70	-1	75,205	0.00%
2021/08/16	37	13.29	273	13.19	13.05	-236	76,159	-0.31%	大賣/鉅額交易
2021/08/13	2	13.38	9	13.45	13.35	-7	76,656	-0.01%
2021/08/12	16	13.35	10	13.38	13.40	6	77,436	0.01%
2021/08/11	12	13.30	4	13.30	13.30	8	78,818	0.01%
2021/08/10	25	13.43	0	0.00	13.40	25	81,004	0.03%
2021/08/09	42	13.60	41.1	13.68	13.65	1	82,384	0.00%
2021/08/06	35	13.43	16	13.45	13.35	19	83,982	0.02%
2021/08/05	27	13.32	40	13.30	13.30	-13	86,269	-0.02%
2021/08/04	40	13.45	34	13.44	13.50	6	90,551	0.01%
2021/08/03	8	13.33	14	13.35	13.35	-6	93,451	-0.01%
2021/08/02	38	13.40	31	13.29	13.45	7	95,605	0.01%
2021/07/30	37	13.10	20.8	13.22	13.15	16.2	99,502	0.02%
2021/07/29	50	13.16	11	13.10	13.10	39	101,748	0.04%
2021/07/28	17	12.92	32	12.99	12.95	-15	104,518	-0.01%
2021/07/27	12	13.05	10	13.00	13.00	2	111,601	0.00%
2021/07/26	59	13.26	13	13.25	13.15	46	116,955	0.04%
2021/07/23	19	13.29	10	13.30	13.35	9	120,870	0.01%
2021/07/22	10	12.98	4	13.08	12.90	6	125,034	0.00%
2021/07/21	91	12.88	9	12.89	12.85	82	127,074	0.06%
2021/07/20	34	13.26	2	13.30	13.30	32	127,665	0.03%
2021/07/19	8	13.48	8.1	13.49	13.60	-0.1	129,987	0.00%
2021/07/16	17	13.66	4	13.65	13.55	13	136,561	0.01%
2021/07/15	18	13.45	25	13.45	13.70	-7	139,434	-0.01%
2021/07/14	87.5	13.18	172	13.16	13.15	-84.5	143,339	-0.06%	大賣/
2021/07/13	202	13.59	474	13.57	13.40	-272	148,691	-0.18%	大買/大賣/鉅額交易
2021/07/12	74	14.06	50	14.00	13.80	24	151,230	0.02%
2021/07/09	75	13.86	10	13.85	13.85	65	156,481	0.04%
2021/07/08	20	13.96	34	13.99	13.95	-14	158,400	-0.01%
2021/07/07	313.1	13.91	88	13.80	13.85	225.1	161,341	0.14%	大買/鉅額交易
2021/07/06	72	14.24	70	14.28	14.25	2	164,026	0.00%
2021/07/05	295	14.46	63	14.50	14.35	232	166,066	0.14%	大買/鉅額交易
2021/07/02	541.5	15.37	1,368.9	15.32	14.55	-827.4	165,140	-0.50%	大買/大賣/鉅額交易
2021/07/01	510.2	14.75	539	14.75	15.30	-28.8	155,173	-0.02%	大買/大賣/
2021/06/30	831	13.76	101	13.80	13.95	730	147,233	0.50%	大買/大賣/鉅額交易
2021/06/29	161	13.64	50	13.66	13.50	111	145,717	0.08%	大買/鉅額交易
2021/06/28	77	13.46	143	13.58	13.65	-66	145,011	-0.05%	大賣/
2021/06/25	125	13.63	212	13.55	13.55	-87	144,718	-0.06%	大買/大賣/
2021/06/24	30	13.52	35	13.46	13.55	-5	145,116	0.00%
2021/06/23	278	13.52	142	13.37	13.40	136	144,797	0.09%	大買/大賣/鉅額交易
2021/06/22	113	13.43	172	13.47	13.60	-59	143,779	-0.04%	大買/大賣/
2021/06/21	13	12.68	29.1	12.80	12.80	-16.1	142,781	-0.01%
2021/06/18	75	13.25	84	13.30	13.15	-9	142,138	-0.01%
2021/06/17	32	13.37	56	13.40	13.45	-24	141,885	-0.02%
2021/06/16	79	13.55	362	13.64	13.55	-283	141,898	-0.20%	大賣/鉅額交易
2021/06/15	81	13.36	15.1	13.31	13.30	65.9	140,889	0.05%
2021/06/11	135	13.46	36	13.52	13.45	99	140,783	0.07%	大買/
2021/06/10	164	13.45	169	13.29	13.45	-5	140,737	0.00%	大買/大賣/
2021/06/09	92	13.58	124	13.50	13.40	-32	140,472	-0.02%	大賣/
2021/06/08	73	13.94	102	13.85	13.80	-29	139,976	-0.02%	大賣/
2021/06/07	240	14.05	48	13.97	14.05	192	139,939	0.14%	大買/鉅額交易
2021/06/04	149	14.09	84.1	14.09	13.95	64.9	139,444	0.05%	大買/
2021/06/03	367	14.51	375.1	14.64	14.35	-8.1	139,140	-0.01%	大買/大賣/
2021/06/02	420	14.18	526.4	14.08	14.25	-106.4	138,396	-0.08%	大買/大賣/鉅額交易
2021/06/01	159	13.43	152	13.48	13.50	7	135,903	0.01%	大買/大賣/
2021/05/31	131	13.23	39.1	13.22	13.05	92	136,560	0.07%	大買/
2021/05/28	155	12.83	131	12.90	12.90	24	135,947	0.02%	大買/大賣/
2021/05/27	21	12.62	15	12.61	12.60	6	136,190	0.00%
2021/05/26	77	12.84	51.8	12.74	12.70	25.3	136,400	0.02%
2021/05/25	210	12.91	266	12.96	12.85	-56	136,150	-0.04%	大買/大賣/
2021/05/24	88	12.53	16	12.45	12.40	72	134,742	0.05%
2021/05/21	116	12.22	25	12.17	12.20	91	134,667	0.07%	大買/
2021/05/20	45	12.15	37	12.14	12.00	8	134,241	0.01%
2021/05/19	58	12.35	79	12.36	12.35	-21	133,823	-0.02%
2021/05/18	70	12.08	65	11.92	12.35	5	133,720	0.00%
2021/05/17	232	11.45	58	11.71	11.35	174	132,863	0.13%	大買/鉅額交易
2021/05/14	172	12.69	84	12.87	12.60	88	131,245	0.07%	大買/
2021/05/13	1,081	12.81	1,046	12.31	12.45	35	128,998	0.03%	大買/大賣/
2021/05/12	134	13.23	239.3	13.15	13.00	-105.3	126,478	-0.08%	大買/大賣/鉅額交易
2021/05/11	147	14.87	171	14.79	14.20	-24	122,107	-0.02%	大買/大賣/
2021/05/10	103	14.87	101.3	14.91	15.05	1.7	119,270	0.00%	大買/大賣/
2021/05/07	1,260.4	14.07	1,096	14.02	14.35	164.4	117,221	0.14%	大買/大賣/鉅額交易
2021/05/06	100	15.22	182.2	15.15	14.95	-82.2	113,225	-0.07%	大賣/
2021/05/05	158.1	15.27	181	15.26	15.10	-22.9	110,948	-0.02%	大買/大賣/
2021/05/04	1,667	16.52	1,415	16.48	14.95	252	108,350	0.23%	大買/大賣/鉅額交易
2021/05/03	197	16.59	385.5	16.66	16.50	-188.5	101,146	-0.19%	大買/大賣/鉅額交易
2021/04/29	374.3	16.27	1,213	16.24	15.90	-838.7	96,052	-0.87%	大買/大賣/鉅額交易
2021/04/28	1,718	15.74	995	15.81	16.10	723	92,313	0.78%	大買/大賣/鉅額交易
2021/04/27	832	15.37	732.5	15.11	15.10	99.5	88,679	0.11%	大買/大賣/
2021/04/26	80	14.72	71.9	14.71	14.70	8.2	86,487	0.01%
2021/04/23	204	14.78	1,088.1	15.14	14.65	-884.1	85,418	-1.03%	大買/大賣/鉅額交易
2021/04/22	521.7	15.54	336	15.33	15.00	185.7	83,371	0.22%	大買/大賣/鉅額交易
2021/04/21	326.7	14.61	368.1	14.81	14.95	-41.4	76,875	-0.05%	大買/大賣/
2021/04/20	317	14.75	188	14.59	14.60	129	74,247	0.17%	大買/大賣/鉅額交易
2021/04/19	165.4	14.41	397.8	14.45	14.65	-232.5	70,976	-0.33%	大買/大賣/鉅額交易
2021/04/16	263	13.27	444.1	13.35	13.35	-181.1	65,331	-0.28%	大買/大賣/鉅額交易
2021/04/15	1,708	12.99	431.1	12.92	13.20	1,276.9	62,487	2.04%	大買/大賣/鉅額交易
2021/04/14	86	12.23	64.1	12.18	12.25	21.9	57,771	0.04%
2021/04/13	174	12.70	1,116	12.25	12.20	-942	57,616	-1.63%	大買/大賣/鉅額交易
2021/04/12	56	12.19	150.3	12.32	12.50	-94.3	56,101	-0.17%	大賣/
2021/04/09	255.2	11.85	124.1	11.82	11.70	131.1	52,783	0.25%	大買/大賣/鉅額交易
2021/04/08	47	11.34	38	11.35	11.35	9	50,909	0.02%
2021/04/07	1,061	11.20	86	11.22	11.30	975	51,693	1.89%	大買/鉅額交易
2021/04/06	17	11.01	16	11.02	10.95	1	53,314	0.00%
2021/04/01	9	10.90	53	10.92	10.90	-44	54,436	-0.08%
2021/03/31	10	10.85	1	10.85	10.95	9	58,530	0.02%
2021/03/30	31	11.00	5.5	11.00	11.00	25.5	63,731	0.04%
2021/03/29	30	11.03	38	10.97	11.05	-8	68,689	-0.01%
2021/03/26	14	10.83	27	10.81	10.75	-13	72,176	-0.02%
2021/03/25	8	10.68	23	10.71	10.65	-15	72,990	-0.02%
2021/03/24	4	10.63	2	10.65	10.65	2	72,958	0.00%
2021/03/23	10	10.83	4	11.00	10.75	6	72,837	0.01%
2021/03/22	5	10.77	52	10.70	10.95	-47	72,731	-0.06%
2021/03/19	14	10.66	52	10.70	10.65	-38	73,025	-0.05%
2021/03/18	3	10.85	28	10.89	10.85	-25	73,658	-0.03%
2021/03/17	17	10.89	67	10.95	10.90	-50	73,765	-0.07%
2021/03/16	46	11.01	60.6	11.04	10.90	-14.6	73,891	-0.02%
2021/03/15	47	11.20	19	11.17	11.10	28	73,590	0.04%
2021/03/12	38	11.00	24	11.09	11.05	14	73,243	0.02%
2021/03/11	13	11.08	40	11.20	11.05	-27	72,994	-0.04%
2021/03/10	17	11.07	2	11.05	11.05	15	72,725	0.02%
2021/03/09	38	11.23	25	11.23	11.20	13	72,940	0.02%
2021/03/08	58	11.49	68	11.22	11.20	-10	73,169	-0.01%
2021/03/05	47	10.94	11.5	11.11	10.90	35.5	71,716	0.05%
2021/03/04	142	11.30	101.2	11.37	11.15	40.8	71,409	0.06%	大買/大賣/
2021/03/03	5	10.80	124	10.95	10.95	-119	68,940	-0.17%	大賣/鉅額交易
2021/03/02	17	10.81	32	10.90	10.65	-15	68,358	-0.02%
2021/02/26	61	10.63	73	10.62	10.75	-12	67,821	-0.02%
2021/02/25	14	10.88	26	10.86	10.90	-12	67,304	-0.02%
2021/02/24	56	10.87	44	10.84	10.70	12	66,912	0.02%
2021/02/23	13	10.88	47	10.90	10.95	-34	66,149	-0.05%
2021/02/22	22	10.63	29	10.61	10.60	-7	64,849	-0.01%
2021/02/19	12	10.43	114	10.33	10.40	-102	64,323	-0.16%	大賣/鉅額交易
2021/02/18	157	10.45	66	10.41	10.30	91	63,998	0.14%	大買/
2021/02/17	41	10.06	116	10.18	10.40	-75	63,123	-0.12%	大賣/
2021/02/05	8	9.42	0	0.00	9.49	8	61,731	0.01%
2021/02/04	3	9.40	5	9.47	9.42	-2	62,055	0.00%
2021/02/03	2	9.50	1	9.50	9.47	1	63,272	0.00%
2021/02/02	10	9.40	4	9.50	9.50	6	63,720	0.01%
2021/02/01	17	9.19	11	9.21	9.35	6	63,576	0.01%
2021/01/29	25	9.34	2	9.32	9.26	23	63,254	0.04%
2021/01/28	30	9.44	10	9.44	9.41	20	63,039	0.03%
2021/01/27	26	9.61	5	9.60	9.59	21	63,097	0.03%
2021/01/26	83	9.78	15	9.66	9.67	68	63,084	0.11%
2021/01/25	26	9.55	24.6	9.71	9.76	1.4	62,719	0.00%
2021/01/22	58	9.46	3	9.50	9.55	55	62,515	0.09%
2021/01/21	60	9.67	7	9.77	9.60	53	62,163	0.09%
2021/01/20	36	9.80	1	10.20	9.68	35	61,851	0.06%
2021/01/19	9	10.13	2.1	10.10	10.10	6.9	61,246	0.01%
2021/01/18	52	10.15	88.2	9.89	10.15	-36.2	61,567	-0.06%
2021/01/15	10	10.20	6	10.16	10.10	4	61,044	0.01%
2021/01/14	30.2	10.45	138	10.40	10.50	-107.8	60,263	-0.18%	大賣/鉅額交易
2021/01/13	44	10.66	23	10.72	10.60	21	59,892	0.04%
2021/01/12	12	10.43	71	10.55	10.35	-59	59,115	-0.10%
2021/01/11	12	11.02	74	10.96	10.85	-62	57,969	-0.11%
2021/01/08	19	11.02	27	10.94	10.90	-8	57,432	-0.01%
2021/01/07	31	11.35	22	11.37	11.30	9	56,509	0.02%
2021/01/06	74.3	11.23	30	11.37	11.05	44.3	55,457	0.08%
2021/01/05	122	11.83	50	11.82	11.60	72	53,284	0.14%	大買/
2021/01/04	44	11.56	48	11.53	11.55	-4	51,270	-0.01%
2020/12/31	55	11.56	80	11.70	11.65	-25	50,586	-0.05%
2020/12/30	125	11.62	37	11.55	11.45	88	49,068	0.18%	大買/
2020/12/29	83	11.82	84	11.82	11.65	-1	47,400	0.00%
2020/12/28	202	11.49	483	11.50	11.50	-281	44,089	-0.64%	大買/大賣/鉅額交易
2020/12/25	408.9	11.65	478.8	11.66	11.55	-69.9	42,388	-0.16%	大買/大賣/
2020/12/24	3,169	11.29	3,237.6	11.35	11.40	-68.6	38,064	-0.18%	大買/大賣/
2020/12/23	1,569	10.63	1,841.5	10.46	10.60	-272.5	32,437	-0.84%	大買/大賣/鉅額交易
2020/12/22	1,143	10.15	631	10.27	10.15	512	27,333	1.87%	大買/大賣/鉅額交易
2020/12/21	11	9.51	105	9.64	9.69	-94	23,231	-0.40%	大賣/
2020/12/18	28	9.33	0	0.00	9.33	28	22,392	0.13%
2020/12/17	6	9.45	6	9.37	9.39	0	22,497	0.00%
2020/12/16	1	9.42	4	9.46	9.43	-3	22,667	-0.01%
2020/12/15	99	9.56	27	9.43	9.39	72	23,854	0.30%
2020/12/14	20	9.63	53	9.49	9.61	-33	23,586	-0.14%
2020/12/11	2	9.22	13	9.25	9.20	-11	22,660	-0.05%
2020/12/10	17	9.26	21	9.27	9.21	-4	22,428	-0.02%
2020/12/09	3.4	9.14	0	0.00	9.14	3.4	22,213	0.02%
2020/12/08	10	9.12	7	9.13	9.11	3	22,827	0.01%
2020/12/07	21	9.20	44	9.17	9.19	-23	23,095	-0.10%
2020/12/04	2	9.29	5	9.23	9.24	-3	23,058	-0.01%
2020/12/03	17.9	9.41	50	9.32	9.29	-32.1	23,212	-0.14%
2020/12/02	2	9.39	39	9.33	9.39	-37	23,654	-0.16%
2020/12/01	20	9.10	40	9.13	9.15	-20	22,890	-0.09%
2020/11/30	19	9.12	17	9.19	9.10	2	22,989	0.01%
2020/11/27	0	0.00	4.1	9.00	9.02	-4.1	22,365	-0.02%
2020/11/26	9	8.99	16	9.03	8.98	-7	22,362	-0.03%
2020/11/25	1	8.97	24	8.88	8.97	-23	22,468	-0.10%
2020/11/24	5	8.80	10	8.86	8.78	-5	22,359	-0.02%
2020/11/23	2	8.78	10.1	8.75	8.78	-8.1	22,247	-0.04%
2020/11/20	17	8.70	11	8.71	8.67	6	22,177	0.03%
2020/11/19	6	8.78	6	8.78	8.76	0	22,110	0.00%
2020/11/18	6	8.71	5	8.72	8.71	1	22,159	0.00%
2020/11/17	27	8.67	0	0.00	8.70	27	22,174	0.12%
2020/11/16	36	8.77	0.1	8.78	8.76	35.9	22,955	0.16%
2020/11/13	7	8.98	39	9.00	8.95	-32	23,032	-0.14%
2020/11/12	22	9.05	16	9.04	8.96	6	23,549	0.03%
2020/11/11	98	9.14	146	9.12	9.18	-48	25,285	-0.19%	大賣/
2020/11/10	25	8.94	49	8.94	8.95	-24	24,194	-0.10%
2020/11/09	0	0.00	10	8.79	8.80	-10	23,805	-0.04%
2020/11/06	4	8.76	15	8.76	8.74	-11	23,979	-0.05%
2020/11/05	3	8.75	0	0.00	8.74	3	25,227	0.01%
2020/11/04	6	8.80	4	8.81	8.77	2	25,719	0.01%
2020/11/03	5	8.72	5	8.73	8.73	0	25,745	0.00%
2020/11/02	0	0.00	13.3	8.59	8.60	-13.3	25,815	-0.05%
2020/10/30	3	8.66	0	0.00	8.55	3	25,878	0.01%
2020/10/29	2	8.47	2	8.50	8.68	0	26,004	0.00%
2020/10/28	0	0.00	1	8.80	8.60	-1	26,474	0.00%
2020/10/27	5	8.74	5	8.77	8.72	0	26,282	0.00%
2020/10/26	11	8.64	17.3	8.67	8.68	-6.3	25,823	-0.02%
2020/10/23	0	0.00	4	8.44	8.44	-4	25,374	-0.02%
2020/10/22	6	8.30	0	0.00	8.35	6	25,510	0.02%
2020/10/21	0	0.00	11	8.34	8.33	-11	25,621	-0.04%
2020/10/20	0	0.00	10	8.32	8.31	-10	25,669	-0.04%
2020/10/19	0	0.00	7	8.33	8.31	-7	25,680	-0.03%
2020/10/16	13	8.38	15	8.34	8.33	-2	25,636	-0.01%
2020/10/15	5	8.42	0	0.00	8.35	5	25,607	0.02%
2020/10/14	6	8.40	3	8.38	8.41	3	25,559	0.01%
2020/10/13	11	8.38	10	8.31	8.33	1	25,577	0.00%
2020/10/12	10	8.36	0	0.00	8.34	10	25,564	0.04%
2020/10/07	3	8.48	0	0.00	8.52	3	25,439	0.01%
2020/10/06	3	8.50	0	0.00	8.51	3	25,470	0.01%
2020/09/30	0	0.00	0.4	8.37	8.37	-0.4	25,646	0.00%
2020/09/29	0	0.00	12	8.43	8.40	-12	25,707	-0.05%
2020/09/28	0	0.00	7	8.33	8.38	-7	25,794	-0.03%
2020/09/25	10	8.30	12	8.49	8.30	-2	25,934	-0.01%
2020/09/24	27	8.44	12	8.42	8.39	15	25,815	0.06%
2020/09/23	4	8.57	12	8.63	8.57	-8	25,511	-0.03%
2020/09/22	35	8.71	13	8.70	8.70	22	25,303	0.09%
2020/09/21	3	8.98	22	8.99	8.88	-19	25,042	-0.08%
2020/09/18	29	9.05	79	9.14	8.97	-50	24,813	-0.20%
2020/09/17	0	0.00	54	8.97	8.91	-54	23,636	-0.23%
2020/09/16	8	8.84	8	8.85	8.76	0	23,298	0.00%
2020/09/15	4	8.82	17	8.84	8.85	-13	23,302	-0.06%
2020/09/14	3	8.82	37	8.91	8.82	-34	23,265	-0.15%
2020/09/11	48	8.99	60	8.96	8.84	-12	23,051	-0.05%
2020/09/10	51	8.98	16	8.97	8.98	35	22,310	0.16%
2020/09/09	3	8.67	51	8.71	8.87	-48	21,881	-0.22%
2020/09/08	13	8.88	33	8.96	8.79	-20	21,684	-0.09%
2020/09/07	33	9.02	45	9.02	8.94	-12	21,377	-0.06%
2020/09/04	46	8.62	21	8.60	8.72	25	20,383	0.12%
2020/09/03	4	8.70	58.2	8.68	8.70	-54.2	20,228	-0.27%
2020/09/02	0	0.00	8.8	8.50	8.50	-8.8	19,923	-0.04%
2020/09/01	5	8.52	0	0.00	8.55	5	20,305	0.02%
2020/08/31	5	8.70	26	8.65	8.62	-21	20,351	-0.10%
2020/08/28	13	8.52	8	8.55	8.54	5	20,174	0.02%
2020/08/27	0	0.00	5	8.39	8.39	-5	20,130	-0.02%
2020/08/26	0	0.00	21	8.43	8.42	-21	19,980	-0.11%
2020/08/25	20	8.40	7	8.42	8.36	13	19,936	0.07%
2020/08/24	33	8.28	1.1	8.29	8.27	31.9	19,790	0.16%
2020/08/21	16	8.33	0	0.00	8.38	16	19,698	0.08%
2020/08/20	42	8.37	10	8.22	8.21	32	19,576	0.16%
2020/08/19	48	8.80	18.3	8.87	8.70	29.8	18,466	0.16%
2020/08/18	100	8.84	8	8.85	8.81	92	17,921	0.51%
2020/08/17	118	8.99	177	8.97	9.11	-59	17,250	-0.34%	大買/大賣/
2020/08/14	0	0.00	5	8.45	8.46	-5	15,097	-0.03%
2020/08/13	15	8.29	2	8.39	8.26	13	15,053	0.09%
2020/08/12	23	8.34	0	0.00	8.34	23	15,451	0.15%
2020/08/11	60	8.62	76	8.59	8.51	-16	15,357	-0.10%
2020/08/10	4	8.50	70.5	8.50	8.60	-66.5	14,256	-0.47%
2020/08/07	15	8.47	38	8.42	8.40	-23	13,828	-0.17%
2020/08/06	54	8.46	16	8.43	8.45	38	13,647	0.28%
2020/08/05	8	8.38	1	8.39	8.41	7	13,690	0.05%
2020/08/04	7	8.43	15	8.43	8.43	-8	14,177	-0.06%
2020/08/03	26	8.36	21	8.30	8.38	5	14,090	0.04%
2020/07/31	6	8.13	0	0.00	8.08	6	13,575	0.04%
2020/07/30	7	8.02	1	8.05	8.06	6	13,891	0.04%
2020/07/29	0	0.00	70	7.95	8.00	-70	13,968	-0.50%
2020/07/28	15	7.91	11	8.00	7.80	4	14,066	0.03%
2020/07/27	14	8.07	4	8.06	8.04	10	14,235	0.07%
2020/07/24	3	8.21	0	0.00	8.18	3	14,352	0.02%
2020/07/22	0	0.00	11	8.25	8.30	-11	14,671	-0.07%
2020/07/21	4	8.21	0	0.00	8.21	4	14,653	0.03%
2020/07/20	2	8.19	29	8.20	8.20	-27	14,724	-0.18%
2020/07/16	19	8.23	6.3	8.24	8.25	12.8	14,885	0.09%
2020/07/15	4	8.21	0	0.00	8.20	4	14,912	0.03%
2020/07/14	1	8.22	5	8.20	8.20	-4	15,044	-0.03%
2020/07/10	15	8.20	2	8.19	8.16	13	15,252	0.09%
2020/07/09	3	8.38	18	8.36	8.32	-15	15,267	-0.10%
2020/07/08	0	0.00	5	8.43	8.43	-5	15,320	-0.03%
2020/07/07	1	8.35	0	0.00	8.39	1	15,564	0.01%
2020/07/06	2	8.38	8.6	8.38	8.42	-6.6	15,795	-0.04%
2020/07/03	6	8.28	0	0.00	8.30	6	15,721	0.04%
2020/07/02	0	0.00	2	8.34	8.33	-2	15,782	-0.01%
2020/07/01	6	8.28	0	0.00	8.30	6	15,905	0.04%
2020/06/30	23	8.30	0	0.00	8.28	23	15,963	0.14%
2020/06/29	10	8.31	40	8.28	8.30	-30	16,160	-0.19%
2020/06/24	32	8.41	3	8.37	8.39	29	16,215	0.18%
2020/06/23	42	8.33	2	8.31	8.32	40	16,121	0.25%
2020/06/22	10	8.35	0	0.00	8.36	10	16,193	0.06%
2020/06/19	0	0.00	3	8.37	8.36	-3	16,351	-0.02%
2020/06/18	12	8.34	3	8.38	8.34	9	16,436	0.05%
2020/06/17	6	8.33	0	0.00	8.33	6	16,483	0.04%
2020/06/16	4	8.27	1	8.37	8.37	3	16,651	0.02%
2020/06/15	2	8.21	12	8.20	8.18	-10	17,081	-0.06%
2020/06/12	1	8.21	20	8.20	8.25	-19	17,284	-0.11%
2020/06/11	2.5	8.49	1	8.59	8.35	1.5	17,374	0.01%
2020/06/10	7.1	8.64	22	8.68	8.68	-14.9	17,246	-0.09%
2020/06/09	3.5	8.67	0	0.00	8.66	3.5	17,694	0.02%
2020/06/08	31	8.72	34	8.73	8.70	-3	17,949	-0.02%
2020/06/05	20	8.50	10	8.45	8.51	10	17,551	0.06%
2020/06/04	12	8.42	0	0.00	8.42	12	17,621	0.07%
2020/06/03	10	8.40	3	8.39	8.44	7	17,802	0.04%
2020/06/02	2	8.29	21	8.29	8.28	-19	17,509	-0.11%
2020/06/01	4	8.31	1	8.32	8.30	3	17,596	0.02%
2020/05/29	3	8.27	2	8.27	8.27	1	17,583	0.01%
2020/05/28	4	8.29	7	8.31	8.23	-3	17,753	-0.02%
2020/05/27	1	8.30	1	8.29	8.31	0	17,874	0.00%
2020/05/26	6	8.38	0	0.00	8.34	6	17,961	0.03%
2020/05/22	3	8.31	0	0.00	8.30	3	17,957	0.02%
2020/05/21	5.9	8.39	8	8.38	8.40	-2.1	17,860	-0.01%
2020/05/20	4	8.52	3	8.40	8.39	1	17,777	0.01%
2020/05/19	20	8.43	42	8.44	8.42	-22	17,668	-0.12%
2020/05/18	5	8.19	12	8.27	8.18	-7	17,277	-0.04%
2020/05/15	10	8.17	2	8.23	8.09	8	17,191	0.05%
2020/05/14	3	8.29	17	8.25	8.18	-14	17,156	-0.08%
2020/05/13	9	8.29	6	8.32	8.34	3	17,147	0.02%
2020/05/12	33	8.48	18	8.40	8.42	15	17,239	0.09%
2020/05/11	43	8.58	57	8.58	8.60	-14	17,078	-0.08%
2020/05/08	20	8.15	0	0.00	8.17	20	16,551	0.12%
2020/05/07	5	8.11	4	8.11	8.11	1	16,464	0.01%
2020/05/06	5	8.18	30	8.06	8.15	-25	16,520	-0.15%
2020/05/05	12	7.99	10	7.97	7.96	2	16,582	0.01%
2020/05/04	24	7.90	0	0.00	7.90	24	16,666	0.14%
2020/04/30	3	8.04	9	8.09	8.09	-6	16,729	-0.04%
2020/04/29	8	7.89	1	7.82	7.85	7	16,834	0.04%
2020/04/28	1	7.79	0	0.00	7.71	1	17,134	0.01%
2020/04/27	0	0.00	4	7.75	7.77	-4	18,175	-0.02%
2020/04/23	12	7.44	38.5	7.49	7.54	-26.5	20,677	-0.13%
2020/04/22	10	7.39	5	7.17	7.33	5	21,174	0.02%
2020/04/21	14	7.44	2	7.53	7.30	12	21,301	0.06%
2020/04/20	8	7.56	0	0.00	7.60	8	21,406	0.04%
2020/04/17	16	7.72	0	0.00	7.65	16	21,656	0.07%
2020/04/16	15	7.75	10	7.71	7.68	5	21,736	0.02%
2020/04/15	1	7.83	3	7.87	7.81	-2	21,783	-0.01%
2020/04/14	0	0.00	2	7.82	7.80	-2	21,841	-0.01%
2020/04/13	21	7.77	3	7.77	7.71	18	22,321	0.08%
2020/04/10	59	7.81	6	7.72	7.84	53	22,913	0.23%
2020/04/09	11	7.66	35	7.66	7.64	-24	22,935	-0.10%
2020/04/08	4	7.43	0	0.00	7.41	4	22,830	0.02%
2020/04/07	2	7.41	0	0.00	7.37	2	22,885	0.01%
2020/04/06	0	0.00	7	7.34	7.35	-7	22,845	-0.03%
2020/04/01	2	7.28	2	7.35	7.31	0	22,874	0.00%
2020/03/31	10	7.30	9	7.28	7.33	1	23,024	0.00%
2020/03/30	2	7.13	0	0.00	7.14	2	23,084	0.01%
2020/03/27	7.4	7.18	1	7.17	7.18	6.4	23,876	0.03%
2020/03/26	2	7.08	0	0.00	7.09	2	23,856	0.01%
2020/03/25	7	7.09	26	7.20	7.08	-19	23,845	-0.08%
2020/03/24	0	6.84	97	6.90	6.81	-97	23,703	-0.41%
2020/03/23	4	6.62	1	6.66	6.65	3	23,576	0.01%
2020/03/20	91	6.87	2	6.86	6.82	89	23,536	0.38%
2020/03/19	9	6.40	7	6.37	6.46	2	23,427	0.01%
2020/03/18	40	6.90	0	0.00	6.82	40	22,886	0.17%
2020/03/17	2	6.83	0	0.00	6.83	2	22,581	0.01%
2020/03/16	13	6.88	0	0.00	6.92	13	22,358	0.06%
2020/03/13	3	6.61	5	6.61	7.05	-2	22,146	-0.01%
2020/03/12	7	7.47	15	7.47	7.25	-8	21,687	-0.04%
2020/03/11	5	7.80	0	0.00	7.83	5	21,298	0.02%
2020/03/10	5	7.85	6	7.77	7.86	-1	21,206	0.00%
2020/03/09	8	7.99	20	7.99	7.98	-12	20,903	-0.06%
2020/03/06	6	8.22	5	8.23	8.21	1	20,543	0.00%
2020/03/05	1	8.25	28	8.26	8.27	-27	20,549	-0.13%
2020/03/04	16	8.20	0	0.00	8.20	16	20,502	0.08%
2020/03/03	29	8.21	2	8.21	8.20	27	20,480	0.13%
2020/03/02	26	8.02	19	8.16	8.11	7	20,363	0.03%
2020/02/27	16	8.11	25	8.10	8.10	-9	20,214	-0.04%
2020/02/26	0	0.00	5	8.12	8.13	-5	20,053	-0.02%
2020/02/25	15	8.11	0	0.00	8.14	15	20,123	0.07%
2020/02/24	3	8.22	5.3	8.26	8.19	-2.3	20,112	-0.01%
2020/02/21	3	8.23	0	0.00	8.23	3	20,141	0.01%
2020/02/20	104	8.27	0	0.00	8.21	104	20,162	0.52%	大買/鉅額交易
2020/02/19	29	8.24	0	0.00	8.26	29	20,094	0.14%
2020/02/17	8	8.12	0	0.00	8.09	8	19,923	0.04%
2020/02/14	12	8.21	0	0.00	8.19	12	19,764	0.06%
2020/02/13	10	8.29	30	8.30	8.22	-20	19,649	-0.10%
2020/02/12	1	8.21	0	0.00	8.24	1	19,534	0.01%
2020/02/11	7	8.22	3	8.24	8.25	4	19,437	0.02%
2020/02/10	5	8.18	0	0.00	8.18	5	19,359	0.03%
2020/02/07	49	8.31	64	8.29	8.28	-15	19,305	-0.08%
2020/02/06	41	8.50	0	0.00	8.49	41	19,364	0.21%
2020/02/05	73	8.23	26	8.21	8.18	47	19,095	0.25%
2020/02/04	13	8.16	16	8.07	8.14	-3	18,882	-0.02%
2020/02/03	16	7.74	22	7.75	7.93	-6	18,637	-0.03%
2020/01/31	25	8.15	0	0.00	8.10	25	18,106	0.14%
2020/01/30	40.8	8.39	215	8.26	8.06	-174.3	17,599	-0.99%	大賣/鉅額交易
2020/01/20	91	8.94	10	8.92	8.92	81	16,445	0.49%
2020/01/17	187	8.95	3	8.91	8.88	184	15,190	1.21%	大買/鉅額交易
2020/01/16	47	9.01	0	0.00	9.01	47	13,718	0.34%
2020/01/15	16	9.11	0	0.00	9.10	16	13,125	0.12%
2020/01/14	12	9.12	0	0.00	9.15	12	12,999	0.09%
2020/01/13	9	9.11	24	9.15	9.11	-15	12,889	-0.12%
2020/01/10	24	9.13	0	0.00	9.20	24	12,590	0.19%
2020/01/09	6	9.22	1	9.20	9.19	5	12,409	0.04%
2020/01/08	2	9.17	0.2	9.21	9.17	1.9	12,394	0.01%
2020/01/07	24	9.21	24	9.23	9.24	0	12,232	0.00%
2020/01/06	32	9.57	0	0.00	9.36	32	11,817	0.27%
2020/01/03	5	9.73	4	9.76	9.70	1	11,116	0.01%
2020/01/02	82	9.76	0	0.00	9.74	82	10,782	0.76%
2019/12/31	18	9.83	0	0.00	9.80	18	10,592	0.17%
2019/12/30	0	0.00	1	9.97	9.93	-1	10,379	-0.01%
2019/12/27	5	10.00	5	9.99	10.00	0	10,262	0.00%
2019/12/26	1.9	9.99	7	9.99	9.98	-5.2	10,099	-0.05%
2019/12/25	133	10.07	26	10.09	10.15	107	9,876	1.08%	大買/鉅額交易
2019/12/24	54	10.02	40	10.02	10.05	14	9,898	0.14%
2019/12/23	2	9.65	30	9.72	9.64	-28	9,479	-0.30%
2019/12/20	10	9.75	1	9.75	9.71	9	9,355	0.10%
2019/12/19	0	0.00	20	9.83	9.80	-20	9,211	-0.22%
2019/12/18	31	9.73	0	0.00	9.74	31	9,101	0.34%
2019/12/17	10.9	9.75	0	0.00	9.75	10.9	9,161	0.12%
2019/12/16	4	9.70	15	9.73	9.72	-11	9,223	-0.12%
2019/12/13	21	9.65	0	0.00	9.66	21	9,227	0.23%
2019/12/11	1	9.68	0	0.00	9.65	1	10,785	0.01%
2019/12/10	3	9.60	0	0.00	9.62	3	10,881	0.03%
2019/12/09	17	9.60	0	0.00	9.60	17	10,906	0.16%
2019/12/05	1	9.67	1	9.65	9.68	0	10,738	0.00%
2019/12/04	7	9.64	11	9.61	9.60	-4	10,792	-0.04%
2019/12/03	12	9.67	0	0.00	9.66	12	10,799	0.11%
2019/12/02	6	9.67	2	9.62	9.62	4	10,791	0.04%
2019/11/29	4	9.83	0	0.00	9.77	4	10,769	0.04%
2019/11/28	2	9.76	2	9.78	9.75	0	10,703	0.00%
2019/11/27	1	9.74	0	0.00	9.73	1	10,760	0.01%
2019/11/26	3	9.65	0	0.00	9.61	3	10,693	0.03%
2019/11/25	1	9.74	0	0.00	9.73	1	10,631	0.01%
2019/11/22	43	9.68	1	9.70	9.75	42	10,686	0.39%
2019/11/21	1	9.51	0	0.00	9.51	1	10,587	0.01%
2019/11/19	2	9.67	0	0.00	9.67	2	10,438	0.02%
2019/11/18	9	9.71	0	0.00	9.72	9	10,418	0.09%
2019/11/15	1	9.78	30	9.85	9.77	-29	10,678	-0.27%
2019/11/13	2	9.95	2	9.90	9.89	0	10,734	0.00%
2019/11/11	20	10.00	0	0.00	9.97	20	10,910	0.18%
2019/11/07	1	10.20	6	10.15	10.15	-5	11,043	-0.05%
2019/11/05	0	0.00	1.1	10.34	10.20	-1.1	11,084	-0.01%
2019/11/01	4	10.20	0	0.00	10.20	4	11,084	0.04%
2019/10/28	0	0.00	1	10.25	10.20	-1	11,265	-0.01%
2019/10/25	10	10.45	0	0.00	10.35	10	11,202	0.09%
2019/10/23	0	0.00	1	10.45	10.30	-1	11,158	-0.01%
2019/10/22	1	10.50	2	10.40	10.45	-1	11,105	-0.01%
2019/10/21	20	10.43	6	10.51	10.50	14	11,061	0.13%
2019/10/18	0	0.00	0.4	10.30	10.30	-0.4	10,901	0.00%
2019/10/17	2	10.30	0	0.00	10.40	2	11,490	0.02%
2019/10/09	10	10.08	1	10.15	10.05	9	11,153	0.08%
2019/10/08	0	0.00	3	10.15	10.10	-3	11,123	-0.03%
2019/10/07	0	0.00	2	10.08	10.15	-2	11,367	-0.02%
2019/10/04	4	10.04	0	0.00	10.05	4	11,315	0.04%
2019/10/03	5	9.97	0	0.00	10.00	5	11,322	0.04%
2019/10/02	2	9.99	0	0.00	9.99	2	11,321	0.02%
2019/10/01	0	0.00	1	10.05	10.05	-1	11,299	-0.01%
2019/09/27	2	10.00	17	10.04	9.99	-15	11,310	-0.13%
2019/09/26	10	10.59	3	10.75	10.30	7	11,096	0.06%
2019/09/25	0	0.00	3	10.47	10.50	-3	10,737	-0.03%
2019/09/24	0	0.00	1.2	10.50	10.50	-1.2	10,886	-0.01%
2019/09/23	20	10.60	0	0.00	10.60	20	11,086	0.18%
2019/09/20	8	10.65	0	0.00	10.65	8	11,480	0.07%
2019/09/19	4	10.61	1	10.50	10.50	3	11,909	0.03%
2019/09/18	11	10.64	10	10.65	10.60	1	11,986	0.01%
2019/09/17	7	10.79	16	10.86	10.80	-9	12,026	-0.07%
2019/09/16	14	10.95	27	10.86	10.85	-13	12,051	-0.11%
2019/09/12	4	10.38	6	10.35	10.40	-2	10,900	-0.02%
2019/09/11	1	10.25	0	0.00	10.25	1	10,887	0.01%
2019/09/09	0	0.00	1	10.20	10.15	-1	10,989	-0.01%
2019/09/05	3	10.15	2	10.10	10.10	1	10,966	0.01%
2019/09/02	0	0.00	5	10.00	10.05	-5	10,971	-0.05%
2019/08/30	8	9.95	6	9.93	9.93	2	11,009	0.02%
2019/08/29	1	9.75	0	0.00	9.78	1	11,027	0.01%
2019/08/27	2	9.58	0	0.00	9.49	2	11,120	0.02%
2019/08/23	0	0.00	2	9.73	9.75	-2	11,180	-0.02%
2019/08/20	1	9.83	0	0.00	9.82	1	11,420	0.01%
2019/08/19	0	0.00	1	9.67	9.69	-1	11,153	-0.01%
2019/08/16	2	9.27	3	9.40	9.41	-1	11,073	-0.01%
2019/08/15	7	9.26	0	0.00	9.23	7	11,016	0.06%
2019/08/14	2	9.49	3	9.50	9.49	-1	10,888	-0.01%
2019/08/13	13	9.58	0	0.00	9.50	13	10,840	0.12%
2019/08/12	9	9.79	0	0.00	9.77	9	10,783	0.08%
2019/08/07	7	9.98	0	0.00	9.95	7	10,675	0.07%
2019/08/06	10.4	9.92	12	9.94	9.96	-1.6	10,759	-0.01%
2019/08/05	2	10.13	2	10.25	10.05	0	10,753	0.00%
2019/08/02	10	10.25	0	0.00	10.25	10	10,649	0.09%
2019/07/30	6	10.49	0	0.00	10.45	6	10,667	0.06%
2019/07/29	11	10.45	0	0.00	10.40	11	10,755	0.10%
2019/07/26	20	10.45	0	0.00	10.40	20	10,826	0.18%
2019/07/25	50	10.45	1	10.45	10.45	49	10,845	0.45%
2019/07/24	5	10.47	1.2	10.45	10.45	3.8	10,863	0.04%
2019/07/23	0	0.00	1	10.45	10.40	-1	10,947	-0.01%
2019/07/22	16	10.49	0	0.00	10.45	16	11,267	0.14%
2019/07/19	19	10.59	7	10.60	10.50	12	11,356	0.11%
2019/07/18	2	10.45	0	0.00	10.40	2	10,792	0.02%
2019/07/16	0	0.00	3	10.50	10.50	-3	10,803	-0.03%
2019/07/15	6	10.50	0	0.00	10.50	6	10,882	0.06%
2019/07/12	5	10.60	3	10.55	10.50	2	11,015	0.02%
2019/07/11	3	10.45	10	10.56	10.60	-7	11,057	-0.06%
2019/07/10	2	10.45	4	10.40	10.45	-2	10,915	-0.02%
2019/07/09	5	10.40	7	10.45	10.45	-2	10,986	-0.02%
2019/07/05	0	0.00	5	10.45	10.50	-5	11,179	-0.04%
2019/07/04	10	10.40	1	10.40	10.40	9	11,329	0.08%
2019/07/03	4	10.36	17	10.35	10.35	-13	11,426	-0.11%
2019/07/02	46	10.46	0	0.00	10.45	46	11,507	0.40%
2019/07/01	19	10.57	0	0.00	10.55	19	11,515	0.17%
2019/06/28	2	10.53	3	10.55	10.55	-1	11,464	-0.01%
2019/06/27	14	10.67	5.4	10.66	10.65	8.6	11,713	0.07%
2019/06/26	3	11.60	16	11.60	11.60	-13	11,554	-0.11%
2019/06/25	0	0.00	1	11.65	11.65	-1	11,551	-0.01%
2019/06/24	8	11.62	0	0.00	11.70	8	11,760	0.07%
2019/06/21	5	11.65	0	0.00	11.65	5	11,976	0.04%
2019/06/20	0	0.00	6	11.55	11.60	-6	12,563	-0.05%
2019/06/19	2	11.45	5	11.51	11.55	-3	12,556	-0.02%
2019/06/18	9	11.37	0	0.00	11.35	9	12,554	0.07%
2019/06/17	1	11.45	6	11.44	11.45	-5	12,512	-0.04%
2019/06/14	20	11.30	3	11.30	11.30	17	12,449	0.14%
2019/06/13	2	11.20	1.5	11.22	11.25	0.5	12,448	0.00%
2019/06/12	1	11.20	2	11.30	11.25	-1	12,465	-0.01%
2019/06/11	8	11.19	0	0.00	11.15	8	12,487	0.06%
2019/06/10	14	11.25	1	11.25	11.25	13	12,601	0.10%
2019/06/06	3	11.20	0	0.00	11.20	3	12,872	0.02%
2019/06/04	0	0.00	7	11.25	11.25	-7	12,859	-0.05%
2019/06/03	2	11.30	3	11.33	11.30	-1	12,816	-0.01%
2019/05/31	24	11.41	5	11.40	11.45	19	12,820	0.15%
2019/05/29	2	11.43	0	0.00	11.45	2	12,798	0.02%
2019/05/28	0	0.00	3	11.45	11.50	-3	12,791	-0.02%
2019/05/27	0	0.00	2	11.35	11.35	-2	12,660	-0.02%
2019/05/20	3	11.25	0	0.00	11.20	3	13,424	0.02%
2019/05/17	3	11.18	0	0.00	11.20	3	13,567	0.02%
2019/05/16	0	0.00	2	11.35	11.30	-2	13,486	-0.01%
2019/05/15	1	11.30	0	0.00	11.30	1	13,521	0.01%
2019/05/13	1	11.25	10	11.35	11.25	-9	13,741	-0.07%
2019/05/10	2	11.40	0	0.00	11.45	2	13,745	0.01%
2019/05/09	5	11.55	7	11.53	11.60	-2	13,654	-0.01%
2019/05/08	5	11.65	13	11.60	11.65	-8	13,610	-0.06%
2019/05/07	0	0.00	1	11.65	11.65	-1	13,608	-0.01%
2019/05/06	3	11.58	20	11.63	11.60	-17	13,642	-0.12%
2019/05/03	1	11.65	1	11.60	11.60	0	13,571	0.00%
2019/05/02	2	11.68	10	11.75	11.65	-8	13,519	-0.06%
2019/04/30	15	11.58	0	0.00	11.65	15	13,573	0.11%
2019/04/29	26	11.59	10	11.60	11.55	16	13,602	0.12%
2019/04/26	0	0.00	10	11.60	11.50	-10	13,542	-0.07%
2019/04/25	2	11.65	0.2	11.75	11.65	1.8	13,216	0.01%
2019/04/24	10	11.80	0	0.00	11.75	10	13,092	0.08%
2019/04/23	5	11.80	0	0.00	11.80	5	13,048	0.04%
2019/04/22	5	11.85	1	11.75	11.80	4	13,081	0.03%
2019/04/19	16	11.69	0	0.00	11.75	16	13,060	0.12%
2019/04/18	4	11.75	0	0.00	11.55	4	13,012	0.03%
2019/04/17	2	11.85	0	0.00	11.85	2	12,857	0.02%
2019/04/16	5	11.85	2	11.85	11.90	3	12,816	0.02%
2019/04/15	10	11.85	0	0.00	11.80	10	12,754	0.08%
2019/04/12	3	11.80	3	11.85	11.75	0	12,862	0.00%
2019/04/11	4	11.90	20	11.90	11.85	-16	12,904	-0.12%
2019/04/09	7	11.85	0	0.00	11.85	7	12,811	0.05%
2019/04/08	29	11.96	81	11.90	11.90	-52	12,787	-0.41%
2019/04/03	5	11.90	1	11.90	11.90	4	12,618	0.03%
2019/04/02	6	11.80	0	0.00	11.75	6	12,481	0.05%
2019/04/01	62	11.79	0	0.00	11.80	62	12,369	0.50%
2019/03/29	5	12.10	0	0.00	12.10	5	11,875	0.04%
2019/03/28	11	12.18	13	12.13	12.20	-2	11,643	-0.02%
2019/03/27	36	11.94	12	11.94	12.00	24	11,178	0.21%
2019/03/26	32	11.78	11	11.85	11.75	21	10,816	0.19%
2019/03/25	71	11.67	33	11.72	11.75	38	10,529	0.36%
2019/03/22	0	0.00	1	11.25	11.25	-1	9,650	-0.01%
2019/03/21	0	0.00	2	11.30	11.35	-2	9,667	-0.02%
2019/03/19	1	11.20	2	11.15	11.20	-1	9,770	-0.01%
2019/03/18	0	0.00	3	11.25	11.30	-3	9,784	-0.03%
2019/03/13	0	0.00	9	11.33	11.30	-9	10,090	-0.09%
2019/03/12	0	0.00	13	11.25	11.30	-13	10,076	-0.13%
2019/03/11	0	0.00	2.6	10.94	11.15	-2.6	10,121	-0.03%
2019/03/07	0	0.00	3	10.95	11.00	-3	10,629	-0.03%
2019/03/06	3	11.00	1	11.00	10.95	2	10,985	0.02%
2019/03/04	0	0.00	5	11.00	11.05	-5	11,899	-0.04%
2019/02/27	1	11.00	0	0.00	10.95	1	13,393	0.01%
2019/02/26	6	11.03	1	11.05	10.95	5	13,356	0.04%
2019/02/25	15	11.10	17	11.07	11.05	-2	13,335	-0.01%
2019/02/22	0	0.00	4	11.10	11.10	-4	13,344	-0.03%
2019/02/21	1	11.15	0	0.00	11.20	1	13,374	0.01%
2019/02/20	17	11.11	37	11.15	11.15	-20	13,304	-0.15%
2019/02/19	59	11.25	5	11.20	11.15	54	13,294	0.41%
2019/02/18	0	0.00	3	10.75	10.95	-3	13,089	-0.02%
2019/02/15	3	10.73	0	0.00	10.70	3	13,084	0.02%
2019/02/14	13	10.86	6	10.85	10.85	7	13,216	0.05%
2019/02/13	4	10.78	0	0.00	10.90	4	13,218	0.03%
2019/02/11	3	10.57	0	0.00	10.60	3	13,051	0.02%
2019/01/30	2	10.65	0	0.00	10.70	2	13,139	0.02%
2019/01/29	16	10.65	1	10.70	10.65	15	13,152	0.11%
2019/01/28	0	0.00	1	10.70	10.75	-1	13,159	-0.01%
2019/01/25	0	0.00	2	10.65	10.60	-2	13,307	-0.02%
2019/01/23	2	10.55	0	0.00	10.60	2	13,465	0.01%
2019/01/21	0	0.00	5	10.85	10.80	-5	13,520	-0.04%
2019/01/18	4	10.71	0	0.00	10.75	4	13,728	0.03%
2019/01/17	3	10.70	0	0.00	10.65	3	14,270	0.02%
2019/01/16	2	10.75	2	10.75	10.70	0	14,376	0.00%
2019/01/15	2	10.65	1	10.70	10.70	1	14,501	0.01%
2019/01/10	0	0.00	2	10.90	11.00	-2	14,927	-0.01%
2019/01/09	7	10.98	3	11.00	11.00	4	14,981	0.03%
2019/01/04	3	10.40	100	10.25	10.45	-97	15,213	-0.64%
2019/01/03	0	0.00	1	10.75	10.65	-1	15,562	-0.01%
2018/12/28	0	0.00	6	11.00	10.95	-6	15,586	-0.04%
2018/12/27	9	11.26	1.1	11.19	11.15	7.9	15,631	0.05%
2018/12/25	2	11.15	5	11.25	11.15	-3	15,701	-0.02%
2018/12/21	2	11.30	0	0.00	11.30	2	16,090	0.01%
2018/12/20	2	11.30	0	0.00	11.30	2	16,608	0.01%
2018/12/17	1	11.70	0	0.00	11.55	1	17,099	0.01%
2018/12/14	0	0.00	90	11.64	11.60	-90	17,109	-0.53%
2018/12/13	3	11.70	0	0.00	11.75	3	17,125	0.02%
2018/12/12	0	0.00	1	11.90	11.90	-1	16,952	-0.01%
2018/12/10	0	0.00	20	11.75	11.75	-20	16,897	-0.12%
2018/12/07	0	0.00	1	11.85	11.95	-1	16,920	-0.01%
2018/12/06	3	11.75	0	0.00	11.75	3	16,849	0.02%
2018/12/05	1	12.05	3	12.05	12.10	-2	16,597	-0.01%
2018/12/04	20	12.20	40	12.14	12.15	-20	16,606	-0.12%
2018/12/03	27	12.11	5	12.08	12.10	22	16,448	0.13%
2018/11/30	2	11.95	4	11.90	11.95	-2	16,180	-0.01%
2018/11/29	102	11.95	6	11.94	11.85	96	16,027	0.60%	大買/
2018/11/28	36	12.03	23	11.91	12.00	13	15,802	0.08%
2018/11/27	41	11.88	9	11.88	11.90	32	16,198	0.20%
2018/11/26	37	12.06	43	12.15	12.00	-6	15,835	-0.04%
2018/11/23	0	0.00	10	11.15	11.20	-10	14,325	-0.07%
2018/11/22	10	11.30	0	0.00	11.15	10	14,377	0.07%
2018/11/21	2	11.15	0	0.00	11.20	2	14,437	0.01%
2018/11/20	0	0.00	6	11.25	11.25	-6	14,461	-0.04%
2018/11/16	0	0.00	2	11.50	11.30	-2	14,692	-0.01%
2018/11/15	11	11.30	0	0.00	11.40	11	15,227	0.07%
2018/11/13	5	10.99	2	10.95	11.15	3	15,201	0.02%
2018/11/12	5	11.26	7	11.25	11.15	-2	15,263	-0.01%
2018/11/08	1	11.60	0	0.00	11.50	1	15,346	0.01%
2018/11/07	80	11.55	2	11.50	11.55	78	15,540	0.50%
2018/11/01	20	11.35	1	11.40	11.40	19	16,125	0.12%
2018/10/31	0	0.00	1	11.30	11.30	-1	16,082	-0.01%
2018/10/26	2	11.10	2	11.20	11.15	0	16,500	0.00%
2018/10/25	6	11.20	2	11.30	10.90	4	16,624	0.02%
2018/10/23	2	11.90	0	0.00	11.75	2	16,980	0.01%
2018/10/22	0	0.00	1	12.00	12.15	-1	17,275	-0.01%
2018/10/19	15	11.81	1	11.80	12.00	14	17,536	0.08%
2018/10/18	6	12.45	2	12.55	12.35	4	17,417	0.02%
2018/10/17	1	12.75	10	12.65	12.60	-9	17,779	-0.05%
2018/10/16	22	12.75	3.9	12.74	12.70	18.1	18,763	0.10%
2018/10/15	0	0.00	32	12.75	12.75	-32	18,852	-0.17%
2018/10/12	30	12.75	2	12.85	12.90	28	18,899	0.15%
2018/10/11	91	12.74	2	12.88	12.55	89	18,787	0.47%
2018/10/09	1	13.65	1	13.50	13.65	0	18,293	0.00%
2018/10/08	1	13.55	1	13.60	13.55	0	18,217	0.00%
2018/10/05	3	13.68	3	13.70	13.50	0	18,269	0.00%
2018/10/04	0	0.00	1	13.80	13.80	-1	18,044	-0.01%
2018/10/03	3	14.15	21	14.03	13.95	-18	17,963	-0.10%
2018/10/02	0	0.00	65	14.05	14.10	-65	17,987	-0.36%
2018/09/28	1	13.85	0	0.00	13.95	1	17,999	0.01%
2018/09/27	19	13.99	13	14.13	13.95	6	17,897	0.03%
2018/09/26	74	13.80	20	13.80	13.80	54	17,415	0.31%
2018/09/25	21	13.70	0	0.00	13.70	21	17,393	0.12%
2018/09/21	2	13.53	0	0.00	13.65	2	17,025	0.01%
2018/09/19	0	0.00	1	13.55	13.60	-1	17,239	-0.01%
2018/09/18	1	13.45	0	0.00	13.50	1	17,217	0.01%
2018/09/14	0	0.00	1	13.50	13.55	-1	17,393	-0.01%
2018/09/13	0	0.00	6	13.45	13.45	-6	17,371	-0.03%
2018/09/12	1	13.20	250	13.20	13.20	-249	17,357	-1.43%	大賣/鉅額交易
2018/09/06	0	0.00	10	13.50	13.65	-10	18,020	-0.06%
2018/09/05	1	13.55	1	13.65	13.55	0	18,040	0.00%
2018/09/04	7	13.55	1	13.50	13.50	6	18,070	0.03%
2018/09/03	54	13.59	1	13.40	13.35	53	18,035	0.29%
2018/08/30	0	0.00	7	14.20	14.20	-7	17,399	-0.04%
2018/08/29	0	0.00	3	14.25	14.15	-3	17,514	-0.02%
2018/08/27	0	0.00	21	14.20	14.20	-21	17,681	-0.12%
2018/08/24	1	14.20	2	14.05	14.10	-1	17,750	-0.01%
2018/08/23	0	0.00	1	14.20	14.30	-1	17,898	-0.01%
2018/08/22	8	14.41	3	14.37	14.35	5	17,973	0.03%
2018/08/21	0	0.00	35	14.06	14.15	-35	17,643	-0.20%
2018/08/20	50	14.25	1	14.15	14.00	49	17,768	0.28%
2018/08/17	202	14.00	21	13.99	13.95	181	17,942	1.01%	大買/鉅額交易
2018/08/16	1	13.85	0	0.00	13.75	1	18,338	0.01%
2018/08/15	1	13.80	0	0.00	13.75	1	19,433	0.01%
2018/08/14	3	13.55	1	13.70	13.95	2	20,082	0.01%
2018/08/13	1	13.80	10.5	13.88	13.40	-9.5	21,026	-0.05%
2018/08/10	3.2	13.95	2	14.05	13.95	1.2	24,887	0.00%
2018/08/09	0	14.10	1	14.15	14.15	-1	26,272	0.00%
2018/08/07	0	0.00	2	14.18	14.05	-2	25,842	-0.01%
2018/08/06	0	0.00	16	14.07	14.05	-16	25,881	-0.06%
2018/08/03	6	13.95	4	13.98	14.00	2	26,071	0.01%
2018/08/02	2	13.95	6	13.95	13.90	-4	25,905	-0.02%
2018/08/01	0.3	14.10	10	14.15	14.15	-9.8	25,705	-0.04%
2018/07/31	0	0.00	75	14.03	14.10	-75	25,588	-0.29%
2018/07/30	0	0.00	16	13.74	13.70	-16	24,900	-0.06%
2018/07/27	10	13.85	43	13.85	13.90	-33	24,803	-0.13%
2018/07/26	16	13.72	3	13.70	13.70	13	24,457	0.05%
2018/07/25	21	13.50	14	13.45	13.50	7	24,183	0.03%
2018/07/24	9	13.57	1	13.45	13.45	8	24,084	0.03%
2018/07/23	5	13.37	25	13.37	13.60	-20	23,675	-0.08%
2018/07/20	0	0.00	36	12.96	12.90	-36	22,980	-0.16%
2018/07/19	1	13.00	1	13.00	12.85	0	22,868	0.00%
2018/07/18	0	0.00	2	12.85	12.90	-2	22,965	-0.01%
2018/07/17	3	12.70	26	12.69	12.65	-23	22,942	-0.10%
2018/07/16	10	12.75	0	0.00	12.75	10	23,027	0.04%
2018/07/13	3	12.87	0	0.00	12.90	3	23,274	0.01%
2018/07/11	20	12.80	0.1	12.80	12.80	19.9	23,704	0.08%
2018/07/10	43	12.90	40	12.85	12.90	3	24,766	0.01%
2018/07/09	1	12.60	0	0.00	12.65	1	24,741	0.00%
2018/07/06	0	0.00	1	12.50	12.45	-1	24,825	0.00%
2018/07/05	3	12.60	0	0.00	12.60	3	24,845	0.01%
2018/07/04	20	12.70	20	12.70	12.60	0	24,938	0.00%
2018/07/02	0	0.00	15	12.88	12.85	-15	24,901	-0.06%
2018/06/29	20	12.95	0	0.00	13.00	20	25,090	0.08%
2018/06/28	34	12.94	25	13.09	12.85	9	25,274	0.04%
2018/06/26	3	12.65	1	12.60	12.60	2	24,983	0.01%
2018/06/25	0	0.00	11	12.95	12.85	-11	24,877	-0.04%
2018/06/22	2	12.85	0	0.00	12.95	2	24,964	0.01%
2018/06/21	0	0.00	1	12.90	12.95	-1	25,038	0.00%
2018/06/20	14	12.89	12	12.85	12.85	2	25,306	0.01%
2018/06/19	26	13.06	3	13.07	13.00	23	25,290	0.09%
2018/06/15	0	0.00	20	13.35	13.30	-20	25,222	-0.08%
2018/06/14	37	13.49	15	13.43	13.50	22	25,315	0.09%
2018/06/13	2	13.35	1	13.40	13.35	1	25,044	0.00%
2018/06/12	21	13.47	17	13.34	13.30	4	25,052	0.02%
2018/06/11	10	13.45	50	13.48	13.45	-40	24,972	-0.16%
2018/06/08	13	13.62	10	13.55	13.45	3	25,112	0.01%
2018/06/07	0	0.00	15	13.56	13.50	-15	25,034	-0.06%
2018/06/06	7	13.66	0	0.00	13.55	7	25,141	0.03%
2018/06/05	2	13.53	37	13.64	13.50	-35	25,057	-0.14%
2018/06/04	12	13.75	7	13.65	13.70	5	25,053	0.02%
2018/06/01	11	13.65	20	13.65	13.60	-9	25,100	-0.04%
2018/05/31	11	13.64	16	13.63	13.80	-5	25,265	-0.02%
2018/05/30	30	13.43	22	13.40	13.45	8	25,469	0.03%
2018/05/29	51	13.68	42	13.77	13.65	9	25,597	0.04%
2018/05/28	29	13.63	41	13.62	13.55	-12	26,026	-0.05%
2018/05/25	74	13.77	68	13.66	13.65	6	27,923	0.02%
2018/05/24	95	14.03	96	13.87	13.85	-1	27,757	0.00%
2018/05/23	95	14.24	8,574	14.27	14.10	-8,479	27,518	-30.81%	大賣/鉅額交易
2018/05/22	55	14.33	42	14.11	14.10	13	26,408	0.05%
2018/05/21	84	14.53	63	14.45	14.40	21	25,899	0.08%
2018/05/18	8,688.4	14.74	262	14.58	14.75	8,426.4	24,969	33.75%	大買/大賣/鉅額交易
2018/05/17	65	13.42	98	13.41	13.45	-33	21,321	-0.15%
2018/05/16	0	0.00	11	12.95	12.95	-11	20,107	-0.05%
2018/05/15	4.8	12.88	0	0.00	12.85	4.8	20,689	0.02%
2018/05/14	19	13.09	0	0.00	13.00	19	22,081	0.09%
2018/05/11	0	0.00	32	13.11	13.05	-32	22,326	-0.14%
2018/05/10	0	0.00	1	12.95	12.95	-1	22,365	0.00%
2018/05/04	20	12.60	0	0.00	12.60	20	25,094	0.08%
2018/05/03	5	12.75	0	0.00	12.75	5	25,345	0.02%
2018/05/02	1	13.00	5	13.05	12.90	-4	25,762	-0.02%
2018/04/30	10.2	12.95	7	13.04	13.05	3.2	25,993	0.01%
2018/04/27	0	0.00	10	13.00	12.95	-10	26,210	-0.04%
2018/04/26	19	13.11	19	13.13	13.05	0	26,556	0.00%
2018/04/24	1	12.80	15	12.85	12.75	-14	27,182	-0.05%
2018/04/23	0	0.00	30	13.10	12.90	-30	27,672	-0.11%
2018/04/20	3	12.95	19	12.97	13.00	-16	28,240	-0.06%
2018/04/19	5	13.15	3	13.00	12.95	2	28,764	0.01%
2018/04/18	1	12.85	0	0.00	12.85	1	29,886	0.00%
2018/04/17	22	12.94	40	12.90	12.80	-18	30,253	-0.06%
2018/04/16	67	13.40	53	13.34	13.20	14	31,571	0.04%
2018/04/13	21	12.83	4	12.81	12.85	17	32,150	0.05%
2018/04/12	7	12.74	2	12.90	12.70	5	32,601	0.02%
2018/04/11	1	12.85	7	12.99	12.90	-6	32,754	-0.02%
2018/04/10	0	0.00	4	12.65	12.80	-4	33,178	-0.01%
2018/04/03	5	12.70	5	12.70	12.65	0	35,076	0.00%
2018/04/02	8	12.65	11	12.85	12.85	-3	35,599	-0.01%
2018/03/31	3	12.55	5	12.45	12.55	-2	35,928	-0.01%
2018/03/30	6	12.50	4	12.50	12.40	2	36,992	0.01%
2018/03/29	26	12.58	1	12.45	12.55	25	37,583	0.07%
2018/03/28	1	12.50	10	12.55	12.50	-9	37,799	-0.02%
2018/03/27	1	12.60	3	12.63	12.60	-2	37,974	-0.01%
2018/03/23	7	12.60	0	0.00	12.55	7	38,643	0.02%
2018/03/21	6	13.02	0	0.00	12.95	6	39,054	0.02%
2018/03/20	2	13.00	0	0.00	12.95	2	39,650	0.01%
2018/03/19	20	12.95	0	0.00	12.85	20	39,952	0.05%
2018/03/16	4	13.00	0	0.00	12.90	4	41,000	0.01%
2018/03/15	10	13.00	0	0.00	13.00	10	41,680	0.02%
2018/03/14	5	12.90	0	0.00	12.95	5	42,253	0.01%
2018/03/13	2	12.95	5	12.90	12.85	-3	42,959	-0.01%
2018/03/12	3	12.93	12	12.93	12.95	-9	44,768	-0.02%
2018/03/09	5	12.90	0	0.00	12.85	5	46,280	0.01%
2018/03/08	7	12.80	10	12.85	12.90	-3	48,373	-0.01%
2018/03/07	2	12.90	0	0.00	12.70	2	49,460	0.00%
2018/03/06	83	12.99	0	0.00	12.80	83	53,034	0.16%
2018/03/05	55	12.99	2	12.90	12.80	53	56,286	0.09%
2018/03/02	21	13.20	69	13.30	13.35	-48	58,013	-0.08%
2018/03/01	2	13.15	11	13.19	13.10	-9	60,545	-0.01%
2018/02/27	69	13.55	4	13.69	13.45	65	60,173	0.11%
2018/02/26	10	14.60	10	14.65	14.60	0	58,898	0.00%
2018/02/23	28	14.37	19	14.55	14.55	9	58,997	0.02%
2018/02/22	1	14.20	0	0.00	14.20	1	59,179	0.00%
2018/02/21	1	14.25	13	14.32	14.30	-12	59,466	-0.02%
2018/02/12	22	13.93	0	0.00	13.90	22	59,421	0.04%
2018/02/09	7	13.73	22	13.63	13.85	-15	59,429	-0.03%
2018/02/08	12	14.26	4	14.31	14.25	8	59,163	0.01%
2018/02/07	14	14.51	7	14.45	14.35	7	59,225	0.01%
2018/02/06	110	14.19	6	14.25	13.85	104	59,733	0.17%	大買/鉅額交易
2018/02/05	8	14.95	4	15.10	15.10	4	61,025	0.01%
2018/02/02	12	15.49	0	0.00	15.45	12	60,847	0.02%
2018/02/01	25	15.52	28	15.55	15.50	-3	60,691	0.00%
2018/01/31	1	14.70	21	14.82	15.25	-20	59,865	-0.03%
2018/01/30	46	15.22	25	15.15	15.10	21	59,446	0.04%
2018/01/29	17	15.46	11	15.54	15.50	6	59,258	0.01%
2018/01/26	2	15.48	0	0.00	15.45	2	58,713	0.00%
2018/01/25	60	15.60	32	15.62	15.50	28	58,434	0.05%
2018/01/24	14	15.47	180	15.45	15.45	-166	58,102	-0.29%	大賣/鉅額交易
2018/01/23	20	15.61	20	15.50	15.50	0	58,144	0.00%
2018/01/22	18	15.54	15	15.65	15.70	3	58,547	0.01%
2018/01/19	18	15.55	41	15.58	15.55	-23	58,402	-0.04%
2018/01/18	10	15.65	159	15.69	15.55	-149	57,928	-0.26%	大賣/鉅額交易
2018/01/17	47	15.70	85	15.69	15.65	-38	57,672	-0.07%
2018/01/16	61	15.97	54.3	15.91	15.95	6.7	57,114	0.01%
2018/01/15	30	16.20	38	16.13	16.20	-8	56,860	-0.01%
2018/01/12	104	16.22	46	16.14	16.15	58	56,332	0.10%	大買/
2018/01/11	6	15.99	23	15.92	15.90	-17	55,148	-0.03%
2018/01/10	70	16.03	84	16.06	16.15	-14	54,748	-0.03%
2018/01/09	93	15.91	159	16.02	15.90	-66	53,388	-0.12%	大賣/
2018/01/08	30	15.68	25	15.72	15.65	5	52,414	0.01%
2018/01/05	11	15.64	7	15.56	15.50	4	52,302	0.01%
2018/01/04	37	15.52	108	15.51	15.65	-71	52,143	-0.14%	大賣/
2018/01/03	55	15.86	27	15.91	15.70	28	51,762	0.05%
2018/01/02	10	15.40	20	15.40	15.40	-10	50,516	-0.02%