中石化 (1314)-元大-斗信券商分點個股進出

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
8.13
漲跌
▲0.11
漲幅
+1.37%
成交量
16,163張
產業
上市塑膠類股
1182人加入追蹤

立即追蹤
本地時間:14:30

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-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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
2024/11/22	2	8.17	3	8.15	8.13	-1	23,483	0.00%
2024/11/21	1	8.00	7	8.01	8.02	-6	25,033	-0.02%
2024/11/20	0	0.00	14	7.95	7.93	-14	25,079	-0.06%
2024/11/19	11	7.95	30	7.95	7.97	-19	25,207	-0.08%
2024/11/18	4	7.95	0	0.00	7.96	4	25,300	0.02%
2024/11/15	0.1	7.88	5	7.85	7.90	-4.9	25,251	-0.02%
2024/11/14	19.2	7.77	40	7.79	7.71	-20.8	25,245	-0.08%
2024/11/13	4	7.85	11	7.89	7.90	-7	25,133	-0.03%
2024/11/12	11.4	7.97	0	0.00	7.92	11.4	25,098	0.05%
2024/11/11	0	0.00	10	8.08	8.09	-10	24,965	-0.04%
2024/11/08	3.2	8.18	0	0.00	8.09	3.2	25,119	0.01%
2024/11/07	43	8.24	0	0.00	8.25	43	25,138	0.17%
2024/11/06	4	8.10	0	0.00	8.13	4	25,171	0.02%
2024/11/05	0	8.13	0	0.00	8.13	0	25,467	0.00%
2024/11/04	4	8.10	0	0.00	8.11	4	25,893	0.02%
2024/11/01	0	8.06	0	8.09	8.19	0	26,979	0.00%
2024/10/30	9	8.03	0	0.00	8.01	9	27,145	0.03%
2024/10/29	8	8.05	5	8.07	8.06	3	27,492	0.01%
2024/10/28	0	0.00	51	8.22	8.18	-51	27,389	-0.19%
2024/10/25	7	8.22	33	8.18	8.20	-26	27,502	-0.09%
2024/10/24	25	8.09	5	8.14	8.09	20	27,826	0.07%
2024/10/23	38	8.08	0.5	8.11	8.08	37.5	27,976	0.13%
2024/10/22	11	8.11	16	8.13	8.14	-5	27,905	-0.02%
2024/10/21	28.3	8.08	20.5	8.07	8.10	7.7	28,357	0.03%
2024/10/18	56.1	8.10	15	8.11	8.09	41.1	28,538	0.14%
2024/10/17	23.2	8.23	19	8.23	8.23	4.2	28,679	0.01%
2024/10/16	17.1	8.07	4	8.10	8.11	13.1	29,338	0.04%
2024/10/15	139.2	8.10	59	8.06	8.04	80.2	29,066	0.28%	大買/
2024/10/14	8.7	8.40	12	8.38	8.37	-3.3	27,964	-0.01%
2024/10/11	23.3	8.45	15	8.42	8.41	8.3	28,225	0.03%
2024/10/09	106	8.50	83	8.39	8.28	23	28,539	0.08%	大買/
2024/10/08	115.3	8.68	57	8.67	8.66	58.3	27,625	0.21%	大買/
2024/10/07	97	8.85	38	8.88	8.92	59	27,123	0.22%
2024/10/04	14	9.41	0	0.00	9.38	14	26,722	0.05%
2024/10/01	2	9.40	0	0.00	9.41	2	26,931	0.01%
2024/09/30	3	9.49	22.7	9.51	9.47	-19.7	27,815	-0.07%
2024/09/27	8	9.42	20	9.52	9.58	-12	27,757	-0.04%
2024/09/26	8	9.17	0	0.00	9.17	8	27,307	0.03%
2024/09/25	0.3	9.23	0	0.00	9.21	0.3	27,282	0.00%
2024/09/24	3	9.24	5	9.21	9.19	-2	27,281	-0.01%
2024/09/23	17.2	9.33	4	9.29	9.27	13.2	27,335	0.05%
2024/09/20	33.2	9.46	30	9.44	9.41	3.2	27,667	0.01%
2024/09/19	20	9.51	20	9.60	9.60	0	27,892	0.00%
2024/09/18	0	0.00	22.3	9.67	9.56	-22.3	28,455	-0.08%
2024/09/16	3	9.57	12	9.55	9.59	-9	28,667	-0.03%
2024/09/12	10	9.08	10	9.03	9.03	0	28,438	0.00%
2024/09/11	2	9.00	40	9.00	9.06	-38	28,647	-0.13%
2024/09/10	30.3	8.94	16	8.93	8.92	14.3	28,681	0.05%
2024/09/09	58	8.71	20	8.92	9.04	38	28,606	0.13%
2024/09/06	25.3	8.90	15	8.93	8.93	10.3	28,323	0.04%
2024/09/05	20.2	9.06	0	0.00	9.01	20.2	28,413	0.07%
2024/09/04	9	9.05	10	9.02	9.05	-1	28,330	0.00%
2024/09/03	15.1	9.50	6	9.36	9.36	9.1	28,363	0.03%
2024/09/02	18.1	9.52	26.4	9.57	9.57	-8.3	28,546	-0.03%
2024/08/30	12.3	9.68	21.1	9.69	9.73	-8.8	28,073	-0.03%
2024/08/29	17	9.77	0	0.00	9.75	17	27,763	0.06%
2024/08/28	5	10.10	1.5	10.12	10.05	3.5	27,214	0.01%
2024/08/27	0	0.00	35	10.24	10.25	-35	27,259	-0.13%
2024/08/26	10	10.26	16.1	10.35	10.25	-6.1	27,092	-0.02%
2024/08/23	27	10.26	19	10.20	10.20	8	26,691	0.03%
2024/08/22	8	9.88	1	9.90	9.90	7	25,195	0.03%
2024/08/21	0	0.00	10.5	9.73	9.85	-10.5	25,291	-0.04%
2024/08/20	0.5	9.75	0	0.00	9.76	0.5	25,404	0.00%
2024/08/14	2	9.79	1	9.88	9.77	1	26,040	0.00%
2024/08/13	12	9.70	0	0.00	9.65	12	26,320	0.05%
2024/08/12	7.1	9.94	0	0.00	9.86	7.1	26,276	0.03%
2024/08/09	10	9.96	5	9.97	9.95	5	26,372	0.02%
2024/08/08	3.3	9.93	0	0.00	9.93	3.3	26,442	0.01%
2024/08/07	0	0.00	1	10.05	9.98	-1	26,583	0.00%
2024/08/06	4	9.64	3.1	9.70	9.68	0.9	26,607	0.00%
2024/08/05	45.5	9.69	31	9.70	9.63	14.5	26,749	0.05%
2024/08/02	7	10.71	0	0.00	10.70	7	26,424	0.03%
2024/08/01	24	10.65	59.1	10.71	10.90	-35.1	27,112	-0.13%
2024/07/31	2	10.60	4	10.60	10.50	-2	27,426	-0.01%
2024/07/30	4	10.40	3	10.55	10.55	1	28,596	0.00%
2024/07/29	6	10.69	13	10.67	10.55	-7	31,333	-0.02%
2024/07/26	3	10.25	0	0.00	10.35	3	34,026	0.01%
2024/07/23	31	10.50	42	10.55	10.50	-11	36,818	-0.03%
2024/07/22	56	10.46	13	10.40	10.25	43	37,403	0.11%
2024/07/19	0	0.00	6.1	10.73	10.65	-6.1	36,984	-0.02%
2024/07/18	60	11.02	27	10.93	10.95	33	36,855	0.09%
2024/07/17	62	11.05	79	10.94	10.95	-17	36,888	-0.05%
2024/07/16	0.9	10.60	13.2	10.64	10.55	-12.2	37,714	-0.03%
2024/07/15	13	10.52	0	0.00	10.50	13	38,178	0.03%
2024/07/12	1.5	10.63	35	10.65	10.60	-33.5	38,407	-0.09%
2024/07/11	24.2	10.64	3.1	10.57	10.55	21.1	38,041	0.06%
2024/07/10	2	10.80	5	10.80	10.85	-3	37,634	-0.01%
2024/07/09	7	10.83	1	10.70	10.75	6	38,007	0.02%
2024/07/08	18.3	11.19	30	11.04	11.00	-11.7	37,667	-0.03%
2024/07/05	3.1	10.93	35	10.91	10.95	-31.9	37,307	-0.09%
2024/07/04	49	10.71	39	10.82	11.00	10	37,246	0.03%
2024/07/03	16	10.43	1	10.40	10.50	15	37,085	0.04%
2024/07/02	3	10.35	0	0.00	10.35	3	37,040	0.01%
2024/07/01	3	10.40	0	0.00	10.40	3	36,932	0.01%
2024/06/28	28	10.41	111	10.44	10.35	-83	37,100	-0.22%	大賣/
2024/06/27	5	10.45	7	10.35	10.35	-2	37,043	-0.01%
2024/06/26	108	10.65	18.3	10.60	10.45	89.7	36,876	0.24%	大買/
2024/06/25	102	10.45	89	10.55	10.65	13	36,474	0.04%	大買/
2024/06/24	28	10.46	46	10.50	10.50	-18	36,179	-0.05%
2024/06/21	1	10.25	7.2	10.24	10.25	-6.2	35,487	-0.02%
2024/06/20	6	10.15	15	10.15	10.15	-9	35,107	-0.03%
2024/06/19	3	10.20	16	10.15	10.10	-13	35,031	-0.04%
2024/06/18	23	10.21	6	10.20	10.20	17	34,964	0.05%
2024/06/17	12	10.18	0.2	10.15	10.15	11.8	34,830	0.03%
2024/06/14	2	10.10	0.2	10.10	10.10	1.8	34,727	0.01%
2024/06/13	4	10.08	0	0.00	10.05	4	34,639	0.01%
2024/06/12	9	10.13	1	10.20	10.05	8	34,637	0.02%
2024/06/11	7	10.19	12	10.02	10.00	-5	34,189	-0.01%
2024/06/07	8	10.16	10	10.07	10.10	-2	34,020	-0.01%
2024/06/05	0	0.00	13.4	10.01	9.99	-13.4	32,939	-0.04%
2024/06/04	5	10.05	3	10.00	10.00	2	32,871	0.01%
2024/06/03	0	0.00	21	10.13	10.15	-21	32,791	-0.06%
2024/05/31	4	10.15	106.4	10.20	10.20	-102.4	32,632	-0.31%	大賣/鉅額交易
2024/05/30	55	10.11	50	10.20	10.10	5	32,428	0.02%
2024/05/29	16	10.18	1.1	10.24	10.20	14.9	32,459	0.05%
2024/05/28	1	10.25	5	10.30	10.30	-4	32,369	-0.01%
2024/05/27	5	10.10	16	10.00	10.05	-11	32,223	-0.03%
2024/05/24	10	9.94	15	9.99	10.05	-5	32,117	-0.02%
2024/05/23	14	10.04	26.2	10.03	10.00	-12.2	31,894	-0.04%
2024/05/22	6	10.21	10	10.25	10.15	-4	31,478	-0.01%
2024/05/21	1	10.20	42	10.16	10.15	-41	31,336	-0.13%
2024/05/20	13	10.43	65	10.48	10.40	-52	31,085	-0.17%
2024/05/17	43	10.65	21	10.70	10.45	22	30,892	0.07%
2024/05/16	12	10.45	100	10.45	10.45	-88	30,642	-0.29%
2024/05/15	9	10.46	110.6	10.40	10.35	-101.6	30,412	-0.33%	大賣/鉅額交易
2024/05/14	11	10.55	48	10.60	10.55	-37	30,138	-0.12%
2024/05/13	4	10.55	12	10.60	10.50	-8	29,884	-0.03%
2024/05/10	10	10.31	21.5	10.31	10.35	-11.5	29,491	-0.04%
2024/05/09	32.2	10.54	1	10.40	10.35	31.2	29,089	0.11%
2024/05/08	79.1	10.76	24	10.65	10.60	55.1	28,497	0.19%
2024/05/07	47	11.03	78.8	11.08	10.90	-31.8	27,661	-0.12%
2024/05/06	43	11.37	54.4	11.40	11.25	-11.4	26,589	-0.04%
2024/05/03	110.1	11.32	157	11.31	11.35	-46.9	25,824	-0.18%	大買/大賣/
2024/05/02	47.5	11.51	91	11.59	11.45	-43.5	24,542	-0.18%
2024/04/30	102.3	11.27	188	11.36	11.25	-85.8	21,584	-0.40%	大買/大賣/
2024/04/29	284	11.07	223	11.05	11.25	61	18,408	0.33%	大買/大賣/
2024/04/26	5	10.40	10	10.29	10.25	-5	15,353	-0.03%
2024/04/25	207	10.08	11	10.10	10.10	196	14,579	1.34%	大買/鉅額交易
2024/04/24	102	10.15	22.1	10.15	10.15	79.9	14,490	0.55%	大買/
2024/04/23	19	10.12	33	10.16	10.25	-14	14,496	-0.10%
2024/04/22	107	10.09	125	10.24	10.20	-18	14,206	-0.13%	大買/大賣/
2024/04/19	11	9.76	29	9.87	9.81	-18	12,432	-0.14%
2024/04/18	6	9.85	22	9.89	9.93	-16	11,877	-0.13%
2024/04/17	3	9.56	6	9.70	9.60	-3	11,417	-0.03%
2024/04/16	22.1	9.43	5	9.57	9.41	17.1	11,430	0.15%
2024/04/15	53	9.69	12	9.96	9.66	41	11,320	0.36%
2024/04/11	16.2	9.72	10	9.81	9.67	6.2	10,934	0.06%
2024/04/10	0	0.00	13	9.89	9.89	-13	10,776	-0.12%
2024/04/09	13	9.92	7	9.86	9.82	6	10,542	0.06%
2024/04/08	0	0.00	2	9.54	9.59	-2	9,675	-0.02%
2024/04/03	12	9.58	5	9.55	9.48	7	9,565	0.07%
2024/04/02	0	0.00	5	9.62	9.60	-5	9,463	-0.05%
2024/04/01	1	9.43	6	9.46	9.48	-5	9,240	-0.05%
2024/03/29	0	0.00	10	9.43	9.39	-10	9,217	-0.11%
2024/03/28	1	9.43	3	9.52	9.43	-2	9,329	-0.02%
2024/03/27	10	9.55	10	9.60	9.57	0	9,510	0.00%
2024/03/26	2.1	9.37	1	9.44	9.36	1.1	9,929	0.01%
2024/03/22	2.2	9.39	3	9.39	9.41	-0.8	9,917	-0.01%
2024/03/21	0	0.00	24	9.38	9.43	-24	9,907	-0.24%
2024/03/20	0	0.00	80.2	9.30	9.35	-80.2	9,885	-0.81%
2024/03/19	3	9.27	0	0.00	9.26	3	9,816	0.03%
2024/03/18	1	9.16	1	9.22	9.21	0	9,944	0.00%
2024/03/15	3	9.15	0	0.00	9.13	3	9,966	0.03%
2024/03/14	3	9.20	0	0.00	9.20	3	9,852	0.03%
2024/03/13	1	9.21	0	0.00	9.20	1	9,771	0.01%
2024/03/12	84	9.27	0	0.00	9.30	84	9,745	0.86%
2024/03/11	0	9.24	2	9.20	9.22	-2	9,677	-0.02%
2024/03/08	6	9.20	3	9.22	9.19	3	9,697	0.03%
2024/03/07	16.2	9.26	1	9.23	9.24	15.2	9,577	0.16%
2024/03/06	12	9.31	0	0.00	9.30	12	9,416	0.13%
2024/03/05	2.2	9.31	4	9.31	9.30	-1.8	9,397	-0.02%
2024/03/04	7	9.32	0	0.00	9.32	7	9,395	0.07%
2024/03/01	2.2	9.38	4	9.37	9.37	-1.8	9,331	-0.02%
2024/02/29	20	9.40	0	0.00	9.40	20	9,272	0.22%
2024/02/27	1	9.44	0	0.00	9.44	1	9,197	0.01%
2024/02/26	4	9.52	0	0.00	9.49	4	9,101	0.04%
2024/02/23	1.2	9.49	0	0.00	9.50	1.2	9,029	0.01%
2024/02/20	6	9.75	3	9.74	9.70	3	8,995	0.03%
2024/02/19	0	0.00	2	9.75	9.78	-2	9,038	-0.02%
2024/02/16	0	0.00	14	9.56	9.58	-14	8,936	-0.16%
2024/02/15	2	9.40	6	9.43	9.44	-4	8,880	-0.05%
2024/02/02	0	0.00	1	9.43	9.41	-1	8,973	-0.01%
2024/01/30	0	0.00	2	9.48	9.45	-2	9,609	-0.02%
2024/01/29	0	9.58	0	0.00	9.57	0	9,692	0.00%
2024/01/26	0	9.58	0	0.00	9.52	0	9,815	0.00%
2024/01/25	1	9.44	2	9.45	9.46	-1	9,940	-0.01%
2024/01/24	0	0.00	0	9.44	9.44	0	10,344	0.00%
2024/01/23	0	9.38	0	9.45	9.47	0	10,521	0.00%
2024/01/22	0	0.00	139	9.30	9.35	-139	10,610	-1.31%	大賣/鉅額交易
2024/01/18	1.2	9.21	0	0.00	9.23	1.2	10,836	0.01%
2024/01/17	3.2	9.29	1	9.21	9.25	2.2	10,910	0.02%
2024/01/16	12	9.51	14	9.51	9.49	-2	10,799	-0.02%
2024/01/15	0	0.00	1	9.68	9.68	-1	10,742	-0.01%
2024/01/12	25	9.74	5	9.71	9.72	20	10,926	0.18%
2024/01/11	4	9.81	20	9.81	9.76	-16	11,221	-0.14%
2024/01/10	20	9.75	0	0.00	9.71	20	11,693	0.17%
2024/01/09	0	0.00	5	9.95	9.82	-5	12,329	-0.04%
2024/01/08	0	0.00	27	9.98	10.00	-27	14,313	-0.19%
2024/01/04	1	9.89	31	9.89	9.80	-30	15,357	-0.20%
2024/01/03	0	0.00	14	9.72	9.80	-14	15,199	-0.09%
2024/01/02	2	9.75	0	0.00	9.73	2	15,108	0.01%
2023/12/29	20	9.75	1	9.78	9.77	19	15,171	0.13%
2023/12/28	20	9.80	0	0.00	9.77	20	15,163	0.13%
2023/12/27	10	9.84	0	0.00	9.82	10	15,132	0.07%
2023/12/26	7	9.74	10	9.81	9.75	-3	15,049	-0.02%
2023/12/25	10	9.70	2	9.68	9.67	8	14,997	0.05%
2023/12/22	24	9.81	0	0.00	9.77	24	14,922	0.16%
2023/12/21	4	10.08	22	10.03	9.99	-18	14,589	-0.12%
2023/12/20	1	9.79	30	9.75	9.88	-29	13,894	-0.21%
2023/12/19	1	9.72	9	9.67	9.74	-8	13,813	-0.06%
2023/12/18	10.3	9.88	0	0.00	9.78	10.3	13,832	0.07%
2023/12/15	101	9.87	100.2	9.84	9.84	0.8	13,792	0.01%	大買/
2023/12/14	0.3	9.80	0	0.00	9.76	0.3	13,660	0.00%
2023/12/13	4	9.81	0	0.00	9.80	4	13,588	0.03%
2023/12/12	2.2	9.62	0	0.00	9.62	2.2	13,548	0.02%
2023/12/11	12	9.65	20	9.64	9.66	-8	13,661	-0.06%
2023/12/08	10	9.68	0	0.00	9.68	10	13,804	0.07%
2023/12/07	2.5	9.69	21	9.72	9.67	-18.5	13,857	-0.13%
2023/12/06	12	9.73	0	0.00	9.73	12	13,790	0.09%
2023/12/05	2	9.75	0	0.00	9.74	2	13,759	0.01%
2023/12/04	3	9.81	1	9.80	9.81	2	13,698	0.01%
2023/12/01	16	9.83	0	0.00	9.80	16	13,698	0.12%
2023/11/30	0	0.00	2	9.88	9.81	-2	13,744	-0.01%
2023/11/29	10	9.87	4	9.87	9.86	6	13,876	0.04%
2023/11/28	0	0.00	31	9.91	9.95	-31	13,877	-0.22%
2023/11/27	6	9.83	0	9.83	9.79	6	13,872	0.04%
2023/11/24	5	9.84	0.1	9.84	9.84	4.9	13,856	0.04%
2023/11/22	5	9.95	0	0.00	9.95	5	13,791	0.04%
2023/11/20	1	9.94	0	0.00	9.90	1	13,768	0.01%
2023/11/17	20	10.00	4	10.00	10.00	16	13,724	0.12%
2023/11/16	1	10.00	16	9.99	10.00	-15	13,676	-0.11%
2023/11/15	12	9.85	10	9.89	9.90	2	13,567	0.01%
2023/11/14	2	9.72	4	9.72	9.78	-2	13,492	-0.01%
2023/11/13	2	9.69	7	9.69	9.67	-5	13,561	-0.04%
2023/11/10	16	9.74	2	9.71	9.71	14	13,518	0.10%
2023/11/09	27.4	9.80	16	9.76	9.74	11.4	13,439	0.08%
2023/11/08	1.2	10.06	0	0.00	10.05	1.2	13,084	0.01%
2023/11/07	9.3	10.20	0	0.00	10.15	9.3	12,919	0.07%
2023/11/03	5	10.23	3	10.20	10.20	2	12,833	0.02%
2023/11/02	5	10.32	2.4	10.28	10.25	2.6	12,764	0.02%
2023/11/01	6	10.36	29	10.33	10.30	-23	12,708	-0.18%
2023/10/31	1	10.25	12	10.16	10.15	-11	12,480	-0.09%
2023/10/30	5	10.21	5	10.24	10.25	0	13,061	0.00%
2023/10/27	10	10.15	11	10.20	10.15	-1	12,936	-0.01%
2023/10/26	3	10.15	1.1	10.15	10.10	1.9	12,949	0.01%
2023/10/25	7	10.22	12	10.24	10.20	-5	12,880	-0.04%
2023/10/24	2	10.20	5	10.19	10.20	-3	12,889	-0.02%
2023/10/23	4	10.21	3	10.25	10.25	1	12,677	0.01%
2023/10/19	6	10.28	59	10.22	10.25	-53	12,414	-0.43%
2023/10/18	24.1	10.14	11	10.19	10.20	13.1	12,125	0.11%
2023/10/17	15	10.27	21	10.21	10.30	-6	11,590	-0.05%
2023/10/16	41	10.51	13	10.48	10.35	28	10,909	0.26%
2023/10/13	8	10.04	37.3	10.00	10.05	-29.3	8,899	-0.33%
2023/10/12	0	0.00	22	9.55	9.60	-22	7,766	-0.28%
2023/10/11	6	9.38	0	0.00	9.34	6	7,679	0.08%
2023/10/06	1	9.35	0	0.00	9.38	1	7,797	0.01%
2023/10/05	10	9.33	0	0.00	9.32	10	7,934	0.13%
2023/10/04	5	9.31	0	0.00	9.29	5	7,893	0.06%
2023/10/03	0	0.00	2	9.41	9.39	-2	7,908	-0.03%
2023/10/02	10	9.39	0	0.00	9.36	10	8,023	0.12%
2023/09/28	6	9.37	27	9.39	9.38	-21	8,154	-0.26%
2023/09/27	8	9.33	0	0.00	9.31	8	8,269	0.10%
2023/09/26	3	9.47	0	0.00	9.43	3	8,339	0.04%
2023/09/25	3	9.52	0	0.00	9.53	3	8,399	0.04%
2023/09/22	2	9.48	0	0.00	9.47	2	8,429	0.02%
2023/09/21	2	9.45	0	0.00	9.47	2	8,459	0.02%
2023/09/19	3	9.72	0	0.00	9.71	3	8,451	0.04%
2023/09/18	0	0.00	1	9.69	9.70	-1	8,476	-0.01%
2023/09/15	27	9.81	33	9.83	9.73	-6	8,498	-0.07%
2023/09/14	35	9.79	20	9.81	9.78	15	8,353	0.18%
2023/09/13	24	9.70	24	9.73	9.70	0	8,177	0.00%
2023/09/11	2	9.43	7	9.44	9.43	-5	8,083	-0.06%
2023/09/08	11	9.49	2	9.50	9.49	9	8,188	0.11%
2023/09/06	0	0.00	1	9.54	9.54	-1	8,304	-0.01%
2023/09/05	0	9.66	3.7	9.66	9.63	-3.7	8,355	-0.04%
2023/09/04	16.2	9.68	5.1	9.68	9.69	11.1	8,381	0.13%
2023/09/01	5.1	9.55	5.1	9.54	9.54	0	8,294	0.00%
2023/08/31	0.6	9.44	1	9.46	9.44	-0.4	8,428	0.00%
2023/08/28	0	9.30	4	9.36	9.33	-4	8,836	-0.05%
2023/08/25	7	9.28	6	9.28	9.28	1	8,964	0.01%
2023/08/24	0	0.00	2	9.27	9.27	-2	8,986	-0.02%
2023/08/23	5	9.19	10	9.21	9.20	-5	9,099	-0.05%
2023/08/22	2	9.21	0	0.00	9.23	2	9,206	0.02%
2023/08/21	0	0.00	7	9.21	9.22	-7	9,238	-0.08%
2023/08/18	5	9.20	1	9.26	9.28	4	9,248	0.04%
2023/08/17	12.3	9.14	0	0.00	9.19	12.3	9,257	0.13%
2023/08/16	5	9.19	23	9.17	9.21	-18	9,236	-0.19%
2023/08/15	5	9.32	0	0.00	9.28	5	9,263	0.05%
2023/08/14	5	9.31	76	9.42	9.32	-71	9,317	-0.76%
2023/08/11	0	0.00	4	9.46	9.45	-4	9,322	-0.04%
2023/08/10	8	9.42	0	0.00	9.41	8	9,367	0.09%
2023/08/09	1	9.52	0	0.00	9.52	1	9,429	0.01%
2023/08/08	7	9.57	0	0.00	9.56	7	9,534	0.07%
2023/08/07	4	9.67	4	9.65	9.65	0	9,614	0.00%
2023/08/04	3	9.57	1	9.53	9.74	2	9,544	0.02%
2023/08/02	8	9.74	11	9.62	9.66	-3	9,483	-0.03%
2023/08/01	5	9.42	0	0.00	9.42	5	8,810	0.06%
2023/07/31	1	9.45	0	0.00	9.39	1	8,821	0.01%
2023/07/28	14	9.41	0	0.00	9.38	14	8,745	0.16%
2023/07/27	6	9.41	4	9.48	9.49	2	8,795	0.02%
2023/07/26	0	0.00	12	9.29	9.26	-12	8,797	-0.14%
2023/07/25	2	9.22	5	9.25	9.25	-3	8,820	-0.03%
2023/07/21	0	0.00	1	9.40	9.39	-1	8,746	-0.01%
2023/07/20	5	9.38	15	9.37	9.36	-10	9,091	-0.11%
2023/07/19	2	9.43	8	9.37	9.31	-6	9,117	-0.07%
2023/07/18	8	9.43	0	0.00	9.39	8	9,154	0.09%
2023/07/17	8	9.31	2	9.32	9.39	6	9,290	0.06%
2023/07/14	1	9.38	0	0.00	9.35	1	9,272	0.01%
2023/07/13	2	9.45	18	9.34	9.35	-16	9,296	-0.17%
2023/07/12	1	9.55	6	9.46	9.45	-5	9,254	-0.05%
2023/07/11	1	9.59	0	0.00	9.55	1	9,268	0.01%
2023/07/07	9.2	9.50	1	9.51	9.52	8.2	9,770	0.08%
2023/07/06	26	9.64	26	9.62	9.62	0	9,764	0.00%
2023/07/05	0.2	9.73	5	9.73	9.68	-4.8	9,678	-0.05%
2023/07/04	1.2	9.72	1	9.73	9.73	0.2	9,583	0.00%
2023/07/03	2	9.80	110.3	9.82	9.79	-108.3	9,477	-1.14%	大賣/鉅額交易
2023/06/30	11	9.80	0	0.00	9.80	11	9,432	0.12%
2023/06/29	7	9.77	60	9.77	9.76	-53	9,437	-0.56%
2023/06/28	1	9.76	0	0.00	9.76	1	9,388	0.01%
2023/06/27	2.2	9.79	0	0.00	9.78	2.2	9,351	0.02%
2023/06/26	0	0.00	23.5	9.87	9.86	-23.5	9,304	-0.25%
2023/06/20	1.2	9.88	0	0.00	9.87	1.2	9,288	0.01%
2023/06/19	2	9.87	0	0.00	9.87	2	9,301	0.02%
2023/06/16	6	9.88	30	9.89	9.84	-24	9,321	-0.26%
2023/06/15	5	9.84	50	9.85	9.82	-45	9,265	-0.49%
2023/06/14	1.4	9.84	2	9.85	9.83	-0.6	9,287	-0.01%
2023/06/13	3	9.86	1	9.87	9.86	2	9,379	0.02%
2023/06/12	0.1	9.91	216	9.88	9.89	-215.9	9,492	-2.27%	大賣/鉅額交易
2023/06/09	10	9.96	5	9.94	9.94	5	9,570	0.05%
2023/06/08	6	9.99	3	9.98	9.98	3	9,635	0.03%
2023/06/07	102	10.00	4	10.00	9.99	98	9,656	1.01%	大買/
2023/06/06	18	9.99	0	0.00	9.98	18	9,649	0.19%
2023/06/05	102	9.95	14.5	10.00	10.00	87.5	9,478	0.92%	大買/
2023/06/02	11	9.80	0	0.00	9.78	11	9,215	0.12%
2023/05/31	4	9.77	0	0.00	9.80	4	9,256	0.04%
2023/05/30	7	9.71	0	0.00	9.70	7	9,138	0.08%
2023/05/29	3	9.77	0	0.00	9.72	3	9,163	0.03%
2023/05/26	4	9.78	0	0.00	9.75	4	9,068	0.04%
2023/05/25	0	0.00	1.4	9.89	9.86	-1.4	9,033	-0.02%
2023/05/24	0	0.00	1	9.90	9.91	-1	9,089	-0.01%
2023/05/23	1	9.86	3	9.86	9.85	-2	9,124	-0.02%
2023/05/22	6	9.78	1	9.75	9.77	5	9,250	0.05%
2023/05/19	16.2	9.80	0.2	9.88	9.77	16	9,235	0.17%
2023/05/18	19	9.86	16	9.86	9.84	3	9,154	0.03%
2023/05/17	0	0.00	4	9.83	9.88	-4	9,108	-0.04%
2023/05/16	3	9.85	0	0.00	9.87	3	9,096	0.03%
2023/05/15	3.2	9.84	1	9.92	9.81	2.2	9,072	0.02%
2023/05/12	10.1	9.76	0	0.00	9.71	10.1	9,009	0.11%
2023/05/11	10.1	9.76	0	0.00	9.75	10.1	8,916	0.11%
2023/05/10	3.5	9.87	0	0.00	9.88	3.5	8,831	0.04%
2023/05/09	18	9.90	5	9.91	9.86	13	8,853	0.15%
2023/05/08	11	9.97	0	0.00	9.95	11	8,755	0.13%
2023/05/05	16	10.05	0	0.00	10.00	16	8,697	0.18%
2023/05/03	1	10.00	0	0.00	10.00	1	8,758	0.01%
2023/05/02	2.1	10.00	51	10.02	10.05	-48.9	8,741	-0.56%
2023/04/28	70	10.15	0	0.00	10.10	70	8,671	0.81%
2023/04/26	11	10.15	1	10.15	10.20	10	8,629	0.12%
2023/04/25	0	0.00	8	10.34	10.10	-8	8,559	-0.09%
2023/04/21	6	10.18	1	10.15	10.15	5	8,176	0.06%
2023/04/20	3	10.23	2	10.25	10.20	1	8,111	0.01%
2023/04/19	6	10.10	0	0.00	10.10	6	7,895	0.08%
2023/04/18	0	0.00	10	10.10	10.10	-10	7,810	-0.13%
2023/04/17	3	10.15	2	10.10	10.10	1	7,763	0.01%
2023/04/14	10	10.20	5	10.10	10.15	5	7,671	0.07%
2023/04/13	16	10.10	1.5	10.15	10.15	14.5	7,538	0.19%
2023/04/12	0	0.00	0.5	10.00	10.05	-0.5	7,072	-0.01%
2023/04/11	0	0.00	3.1	9.96	9.98	-3.1	6,977	-0.04%
2023/04/10	3	9.89	1	9.88	9.92	2	6,885	0.03%
2023/04/07	4	9.85	3	9.86	9.86	1	6,858	0.01%
2023/04/06	0	9.93	0	0.00	9.86	0	6,907	0.00%
2023/03/31	0.2	9.89	0	0.00	9.85	0.2	6,890	0.00%
2023/03/30	3	9.91	0	0.00	9.87	3	6,899	0.04%
2023/03/29	1	9.92	2.5	9.97	9.91	-1.5	6,878	-0.02%
2023/03/28	0	9.94	0.5	9.96	9.93	-0.5	6,987	-0.01%
2023/03/27	1	9.92	3	9.96	9.92	-2	7,036	-0.03%
2023/03/24	1	9.99	0	0.00	9.97	1	7,059	0.01%
2023/03/23	3	9.98	0	0.00	9.98	3	7,094	0.04%
2023/03/22	0	0.00	1	10.00	9.99	-1	7,123	-0.01%
2023/03/21	1	10.00	0	0.00	9.99	1	7,163	0.01%
2023/03/20	0	0.00	6	10.00	10.00	-6	7,139	-0.08%
2023/03/16	3	9.79	0	0.00	9.71	3	7,200	0.04%
2023/03/15	14.2	9.93	0	0.00	9.91	14.2	7,082	0.20%
2023/03/14	12	10.00	190	9.99	9.98	-178	6,966	-2.56%	大賣/鉅額交易
2023/03/09	0	0.00	29	10.33	10.25	-29	7,054	-0.41%
2023/03/08	2	10.35	20	10.35	10.35	-18	7,674	-0.23%
2023/03/06	0	10.20	5	10.34	10.35	-5	7,903	-0.06%
2023/03/03	0	0.00	1	10.15	10.20	-1	7,841	-0.01%
2023/03/02	38	10.15	0.6	10.20	10.20	37.4	7,817	0.48%
2023/02/24	5.2	10.25	2	10.25	10.20	3.2	7,750	0.04%
2023/02/23	10	10.43	2	10.40	10.40	8	7,676	0.10%
2023/02/22	2	10.28	0	0.00	10.30	2	7,618	0.03%
2023/02/21	3	10.35	0	0.00	10.35	3	7,590	0.04%
2023/02/20	17.1	10.40	3	10.40	10.45	14.1	7,597	0.19%
2023/02/17	0	0.00	5	10.29	10.30	-5	7,480	-0.07%
2023/02/16	0	0.00	0.2	10.20	10.20	-0.2	7,475	0.00%
2023/02/15	18	10.20	0	0.00	10.15	18	7,549	0.24%
2023/02/14	2	10.25	1	10.20	10.20	1	7,551	0.01%
2023/02/13	0.1	10.10	9	10.10	10.15	-8.9	7,586	-0.12%
2023/02/10	3	10.15	7	10.10	10.10	-4	7,591	-0.05%
2023/02/08	0	0.00	2	10.33	10.35	-2	7,533	-0.03%
2023/02/07	1	10.30	0	0.00	10.35	1	7,477	0.01%
2023/02/06	1	10.35	0	0.00	10.25	1	7,423	0.01%
2023/02/03	0	0.00	8	10.20	10.25	-8	7,433	-0.11%
2023/02/02	3	10.22	0	0.00	10.25	3	7,405	0.04%
2023/02/01	0	0.00	35.1	10.20	10.20	-35.1	7,353	-0.48%
2023/01/31	0.1	10.10	3.1	10.10	10.10	-3	7,305	-0.04%
2023/01/30	10	10.10	14	10.05	10.05	-4	7,209	-0.06%
2023/01/17	2.1	9.91	0	0.00	9.94	2.1	7,126	0.03%
2023/01/16	1	9.92	5	9.90	9.91	-4	7,146	-0.06%
2023/01/13	0	0.00	17.1	9.95	9.92	-17.1	7,140	-0.24%
2023/01/12	0	0.00	18	10.04	9.96	-18	7,156	-0.25%
2023/01/10	4	10.08	2	10.03	10.10	2	7,213	0.03%
2023/01/06	1.1	9.95	0	0.00	9.93	1.1	7,196	0.01%
2023/01/05	0	0.00	3	9.93	9.91	-3	7,325	-0.04%
2023/01/04	1	9.96	0	0.00	9.93	1	7,347	0.01%
2023/01/03	0	0.00	0	9.91	9.90	0	7,402	0.00%
2022/12/30	4	9.87	1	9.88	9.88	3	7,422	0.04%
2022/12/29	0	0.00	4	9.87	9.87	-4	7,436	-0.05%
2022/12/27	0	0.00	0.1	10.00	10.00	-0.1	7,475	0.00%
2022/12/26	5	10.05	2	10.05	10.00	3	7,463	0.04%
2022/12/23	4	9.88	0	0.00	9.86	4	7,460	0.05%
2022/12/22	1.2	9.95	3	9.97	9.96	-1.9	7,528	-0.02%
2022/12/21	1	9.74	0.5	9.72	9.72	0.5	7,623	0.01%
2022/12/20	15.1	9.81	2	9.96	9.73	13.1	7,659	0.17%
2022/12/19	6	9.99	0	0.00	9.96	6	7,717	0.08%
2022/12/15	0.1	10.15	0	0.00	10.10	0.1	7,699	0.00%
2022/12/14	32	10.05	1	10.10	10.05	31	7,702	0.40%
2022/12/13	3	10.05	0	0.00	10.00	3	7,665	0.04%
2022/12/09	5	10.10	10	10.15	10.10	-5	7,653	-0.07%
2022/12/08	12	9.99	1	10.00	9.99	11	7,581	0.15%
2022/12/07	3	10.05	2	10.05	10.05	1	7,571	0.01%
2022/12/06	4	10.15	1	10.15	10.10	3	7,540	0.04%
2022/12/02	3	10.30	0	0.00	10.25	3	7,473	0.04%
2022/12/01	6.1	10.28	64	10.30	10.15	-57.9	7,517	-0.77%
2022/11/30	22	10.68	28	10.57	10.40	-6	7,233	-0.08%
2022/11/29	1	9.94	42.5	10.29	10.25	-41.5	6,565	-0.63%
2022/11/28	168	9.98	0	0.00	9.97	168	6,450	2.60%	大買/鉅額交易
2022/11/25	2	9.94	2	9.93	9.91	0	6,493	0.00%
2022/11/24	4	9.89	0	0.00	9.89	4	6,604	0.06%
2022/11/21	5	9.75	0	0.00	9.75	5	7,213	0.07%
2022/11/18	2.1	9.78	1	9.82	9.78	1.1	9,036	0.01%
2022/11/16	37	9.80	0	0.00	9.72	37	9,860	0.38%
2022/11/11	0.2	9.78	20	9.85	9.70	-19.8	9,807	-0.20%
2022/11/09	1.5	9.68	0	0.00	9.72	1.5	9,980	0.01%
2022/11/08	0	0.00	5	9.60	9.64	-5	9,939	-0.05%
2022/11/07	4	9.64	1	9.65	9.64	3	9,933	0.03%
2022/11/03	10	9.49	0	0.00	9.50	10	10,045	0.10%
2022/11/02	3	9.60	3	9.57	9.57	0	10,089	0.00%
2022/10/31	0	0.00	1	9.41	9.39	-1	10,107	-0.01%
2022/10/28	10	9.41	4	9.31	9.27	6	10,208	0.06%
2022/10/27	15	9.41	0	0.00	9.45	15	10,323	0.15%
2022/10/26	15	9.30	0	0.00	9.30	15	10,332	0.15%
2022/10/24	0	0.00	0.1	9.26	9.26	-0.1	10,475	0.00%
2022/10/21	16	9.20	11	9.21	9.20	5	10,512	0.05%
2022/10/20	6	9.11	0	0.00	9.15	6	10,592	0.06%
2022/10/17	0.1	9.05	0	0.00	9.13	0.1	10,750	0.00%
2022/10/14	0	0.00	9	9.22	9.16	-9	10,749	-0.08%
2022/10/13	6.1	9.06	0	0.00	9.03	6.1	10,789	0.06%
2022/10/12	4	9.22	0	0.00	9.25	4	10,850	0.04%
2022/10/11	3	9.33	2	9.34	9.30	1	10,897	0.01%
2022/10/06	1	9.59	0	0.00	9.58	1	11,005	0.01%
2022/10/05	11	9.78	0	0.00	9.68	11	11,108	0.10%
2022/10/03	4	9.43	0	0.00	9.54	4	11,292	0.04%
2022/09/30	0	0.00	15	9.41	9.51	-15	11,360	-0.13%
2022/09/28	2	9.26	9	9.28	9.10	-7	11,416	-0.06%
2022/09/27	1	9.49	0	0.00	9.40	1	11,404	0.01%
2022/09/26	5	9.54	0	0.00	9.41	5	11,482	0.04%
2022/09/23	1	9.83	3	9.84	9.85	-2	11,621	-0.02%
2022/09/22	9	9.89	0	0.00	9.87	9	11,850	0.08%
2022/09/21	20	9.99	5	9.97	9.97	15	11,881	0.13%
2022/09/20	0	0.00	14.7	10.05	10.05	-14.7	11,886	-0.12%
2022/09/19	0	10.05	0	0.00	10.00	0	12,061	0.00%
2022/09/16	1	10.10	0	0.00	10.10	1	12,314	0.01%
2022/09/15	6	10.15	0	0.00	10.10	6	12,578	0.05%
2022/09/13	0.1	10.20	2.2	10.20	10.15	-2.2	12,975	-0.02%
2022/09/12	0	0.00	1	10.15	10.15	-1	13,295	-0.01%
2022/09/07	0.5	10.00	3	10.00	9.96	-2.5	13,526	-0.02%
2022/09/06	3	10.05	3	10.00	10.00	0	13,541	0.00%
2022/09/02	19	10.11	3	10.15	10.10	16	13,751	0.12%
2022/09/01	2	10.30	0	0.00	10.25	2	13,689	0.01%
2022/08/31	3	10.28	2	10.30	10.25	1	13,681	0.01%
2022/08/30	4	10.36	0	0.00	10.35	4	13,560	0.03%
2022/08/29	0	0.00	8	10.29	10.35	-8	13,427	-0.06%
2022/08/26	16	10.64	15	10.63	10.60	1	13,328	0.01%
2022/08/25	34.5	10.85	23	10.78	10.70	11.5	13,092	0.09%
2022/08/24	4	10.80	35.1	11.09	11.10	-31.1	11,384	-0.27%
2022/08/22	0	10.20	0	0.00	10.15	0	10,674	0.00%
2022/08/19	2	10.25	9	10.25	10.25	-7	10,711	-0.07%
2022/08/18	15	10.33	7	10.28	10.25	8	10,717	0.07%
2022/08/17	1	10.45	3	10.43	10.40	-2	10,713	-0.02%
2022/08/16	0.2	10.30	11	10.25	10.20	-10.8	10,592	-0.10%
2022/08/15	2	10.30	2	10.25	10.25	0	10,608	0.00%
2022/08/10	0	0.00	9	10.11	10.15	-9	10,846	-0.08%
2022/08/09	0	0.00	20	10.00	10.10	-20	10,909	-0.18%
2022/08/08	0	0.00	30	10.05	10.10	-30	10,975	-0.27%
2022/08/05	9.2	10.05	8.1	10.03	10.05	1.2	11,089	0.01%
2022/08/04	6.1	9.87	0	0.00	9.94	6.1	11,404	0.05%
2022/08/03	1	10.05	3	10.05	10.00	-2	11,447	-0.02%
2022/08/02	3	10.25	5	10.19	10.20	-2	11,610	-0.02%
2022/08/01	3.5	10.35	94	10.31	10.35	-90.5	12,219	-0.74%
2022/07/29	0	0.00	3	10.13	10.20	-3	12,320	-0.02%
2022/07/28	8	10.11	7	10.05	10.05	1	12,333	0.01%
2022/07/26	0	0.00	2	10.15	10.15	-2	12,377	-0.02%
2022/07/25	4	10.16	2	10.18	10.20	2	12,486	0.02%
2022/07/22	1	10.00	0	0.00	10.00	1	12,549	0.01%
2022/07/20	5	10.03	6	10.08	10.05	-1	13,026	-0.01%
2022/07/19	7	10.02	2.1	10.05	10.10	4.9	13,239	0.04%
2022/07/18	0	0.00	2	9.62	9.95	-2	13,297	-0.02%
2022/07/15	7	9.52	3	9.47	9.54	4	14,084	0.03%
2022/07/14	2	9.41	0	0.00	9.60	2	14,237	0.01%
2022/07/13	0	0.00	5	9.28	9.31	-5	14,311	-0.03%
2022/07/12	31	9.00	2	9.02	9.00	29	14,815	0.20%
2022/07/08	6.8	9.39	1	9.38	9.31	5.8	15,512	0.04%
2022/07/07	0.1	9.33	0	0.00	9.33	0.1	16,064	0.00%
2022/07/06	3	9.28	0	0.00	9.25	3	16,577	0.02%
2022/07/05	3.3	9.42	0	0.00	9.47	3.3	18,025	0.02%
2022/07/04	3	9.14	1	9.15	9.13	2	21,274	0.01%
2022/07/01	13.2	9.17	2	9.19	9.08	11.2	25,119	0.04%
2022/06/30	10	9.67	0	0.00	9.60	10	33,400	0.03%
2022/06/28	0	0.00	2	10.05	10.05	-2	36,226	-0.01%
2022/06/27	13	9.99	0	0.00	10.00	13	36,209	0.04%
2022/06/24	2	10.13	21	10.20	10.05	-19	36,091	-0.05%
2022/06/23	1	9.96	0	0.00	10.00	1	35,920	0.00%
2022/06/22	8	10.31	8	10.14	10.15	0	35,697	0.00%
2022/06/21	2	10.48	0	0.00	10.50	2	35,509	0.01%
2022/06/20	4.5	10.62	2	10.55	10.45	2.5	35,459	0.01%
2022/06/17	5.5	10.92	3	11.05	10.90	2.5	35,335	0.01%
2022/06/16	2	11.10	1	11.20	11.05	1	35,304	0.00%
2022/06/15	7	11.11	0	0.00	11.10	7	35,321	0.02%
2022/06/14	16.1	10.95	4	10.96	11.05	12.1	35,358	0.03%
2022/06/13	4	11.04	0	0.00	11.05	4	35,334	0.01%
2022/06/10	0	0.00	2	11.25	11.25	-2	35,315	-0.01%
2022/06/09	5	11.21	0	0.00	11.25	5	35,301	0.01%
2022/06/08	20	11.20	0	0.00	11.20	20	35,269	0.06%
2022/06/07	7	11.24	6	11.20	11.20	1	35,321	0.00%
2022/06/06	2	11.23	10	11.24	11.20	-8	35,401	-0.02%
2022/06/02	1	11.20	3	11.15	11.10	-2	35,673	-0.01%
2022/06/01	2	11.10	0	0.00	11.10	2	35,863	0.01%
2022/05/31	8	11.09	8	11.15	11.15	0	35,963	0.00%
2022/05/30	1	11.15	3	11.15	11.15	-2	36,459	-0.01%
2022/05/26	0.4	10.96	0	0.00	10.95	0.4	36,846	0.00%
2022/05/25	1	10.95	10	11.00	11.00	-9	36,951	-0.02%
2022/05/24	10.5	11.11	1	10.90	10.95	9.5	37,303	0.03%
2022/05/23	1	11.00	0	0.00	11.05	1	37,329	0.00%
2022/05/20	0.1	10.95	0	0.00	10.95	0.1	37,505	0.00%
2022/05/18	6	11.03	3	11.10	11.10	3	37,481	0.01%
2022/05/17	25	10.81	1	10.80	10.85	24	37,413	0.06%
2022/05/16	2	10.75	1	10.70	10.70	1	37,443	0.00%
2022/05/13	1.9	10.73	13.3	10.75	10.70	-11.4	37,524	-0.03%
2022/05/12	7	10.80	14	10.73	10.55	-7	37,684	-0.02%
2022/05/11	7	11.07	50	11.15	11.00	-43	37,397	-0.11%
2022/05/10	10	11.00	3	10.98	11.00	7	37,321	0.02%
2022/05/09	8	11.08	10	11.05	11.05	-2	37,168	-0.01%
2022/05/06	0	0.00	2	11.68	11.65	-2	36,654	-0.01%
2022/05/05	12	11.85	6	11.80	11.80	6	36,740	0.02%
2022/05/04	0	0.00	2	11.85	11.75	-2	36,829	-0.01%
2022/05/03	2.2	11.75	0	0.00	11.75	2.2	37,122	0.01%
2022/04/29	19	11.87	2	11.83	11.80	17	37,366	0.05%
2022/04/28	2	11.83	2	11.80	11.80	0	37,477	0.00%
2022/04/27	15	11.66	22	11.70	11.65	-7	37,496	-0.02%
2022/04/26	14.1	11.92	56	12.00	11.90	-41.9	37,380	-0.11%
2022/04/25	16	11.95	55	11.95	11.95	-39	37,312	-0.10%
2022/04/22	1	12.25	3.3	12.22	12.20	-2.3	37,140	-0.01%
2022/04/21	13	12.46	24.6	12.56	12.40	-11.6	37,095	-0.03%
2022/04/20	2	12.08	1	12.10	12.10	1	36,661	0.00%
2022/04/19	11	12.06	30	12.08	12.05	-19	36,700	-0.05%
2022/04/18	24	11.99	35	11.95	11.95	-11	36,663	-0.03%
2022/04/15	6.1	12.24	29	12.29	12.20	-22.9	36,204	-0.06%
2022/04/14	41	12.45	8	12.46	12.35	33	36,434	0.09%
2022/04/13	82	12.73	24	12.73	12.65	58	36,072	0.16%
2022/04/12	47	12.44	36	12.46	12.40	11	35,556	0.03%
2022/04/11	171.2	12.77	59	12.67	12.60	112.2	35,165	0.32%	大買/鉅額交易
2022/04/08	183	13.14	155	13.12	13.05	28	33,990	0.08%	大買/大賣/
2022/04/07	286	13.44	276.2	13.46	13.05	9.8	31,736	0.03%	大買/大賣/
2022/04/06	576.1	13.81	364.3	13.80	13.95	211.8	28,152	0.75%	大買/大賣/鉅額交易
2022/04/01	87.5	12.93	195.7	12.97	13.35	-108.2	19,894	-0.54%	大賣/鉅額交易
2022/03/31	3	12.15	21	12.15	12.15	-18	16,983	-0.11%
2022/03/30	10.5	12.10	29.9	12.10	12.15	-19.4	17,314	-0.11%
2022/03/29	1.8	12.10	11.4	12.11	12.10	-9.6	17,363	-0.06%
2022/03/28	0	0.00	51.6	12.04	12.15	-51.6	17,381	-0.30%
2022/03/25	1.5	12.13	1.8	12.14	12.10	-0.3	17,342	0.00%
2022/03/24	4	12.13	3.5	12.18	12.20	0.5	17,335	0.00%
2022/03/23	2	12.30	7	12.30	12.25	-5	17,355	-0.03%
2022/03/22	4.2	12.22	10	12.19	12.25	-5.8	17,671	-0.03%
2022/03/18	9	12.02	8.4	12.02	12.00	0.6	17,744	0.00%
2022/03/17	4.2	11.95	3	12.00	12.00	1.2	17,850	0.01%
2022/03/16	12.2	11.85	8	11.91	11.85	4.2	18,162	0.02%
2022/03/15	6.4	11.93	6	11.94	11.85	0.4	18,275	0.00%
2022/03/14	2	12.00	5	12.00	12.00	-3	18,292	-0.02%
2022/03/11	2.1	11.90	2	12.00	11.90	0.1	18,455	0.00%
2022/03/10	1.1	12.00	0	0.00	12.00	1.1	18,545	0.01%
2022/03/09	4	11.88	2	11.93	11.90	2	18,671	0.01%
2022/03/08	25.1	11.84	55	11.90	11.75	-29.9	18,824	-0.16%
2022/03/07	1	12.00	84	11.95	12.00	-83	18,749	-0.44%
2022/03/04	1	12.25	26	12.30	12.25	-25	18,841	-0.13%
2022/03/03	6	12.50	12	12.41	12.50	-6	19,070	-0.03%
2022/03/02	33	12.34	54.3	12.31	12.45	-21.3	19,204	-0.11%
2022/03/01	28.3	12.12	1	12.15	12.15	27.3	19,341	0.14%
2022/02/25	17	11.99	10	12.03	11.95	7	20,449	0.03%
2022/02/24	24.5	12.01	7	11.99	11.95	17.5	20,743	0.08%
2022/02/22	61	12.17	0	0.00	12.15	61	21,260	0.29%
2022/02/18	0	0.00	3	12.37	12.35	-3	21,917	-0.01%
2022/02/17	4	12.31	3.5	12.32	12.30	0.5	22,223	0.00%
2022/02/16	17	12.30	0	0.00	12.30	17	22,519	0.08%
2022/02/15	0	0.00	6	12.25	12.25	-6	22,942	-0.03%
2022/02/14	19	12.49	2	12.40	12.35	17	23,948	0.07%
2022/02/11	0.1	12.60	3	12.55	12.60	-2.9	26,198	-0.01%
2022/02/10	0	12.60	17	12.60	12.60	-17	26,388	-0.06%
2022/02/09	0.2	12.60	0	0.00	12.65	0.2	26,785	0.00%
2022/02/08	0	0.00	10	12.60	12.60	-10	26,801	-0.04%
2022/02/07	5	12.52	5	12.47	12.55	0	27,010	0.00%
2022/01/26	16	12.08	2	12.15	12.10	14	27,054	0.05%
2022/01/25	16	12.11	7	12.27	12.05	9	27,135	0.03%
2022/01/24	7.4	12.38	8	12.36	12.35	-0.7	26,958	0.00%
2022/01/21	6.2	12.67	0	0.00	12.55	6.2	26,754	0.02%
2022/01/20	1	12.80	6	12.94	12.90	-5	26,665	-0.02%
2022/01/19	6	13.03	57	12.96	12.80	-51	26,597	-0.19%
2022/01/18	51	12.95	2	12.95	12.85	49	26,460	0.18%
2022/01/17	1	12.85	5	12.90	12.95	-4	26,407	-0.02%
2022/01/14	10	12.95	15	12.85	12.80	-5	26,488	-0.02%
2022/01/13	6	12.98	1	12.95	12.95	5	26,401	0.02%
2022/01/12	0	0.00	6	12.79	12.85	-6	26,115	-0.02%
2022/01/11	0	0.00	3	12.70	12.65	-3	26,206	-0.01%
2022/01/10	13.3	12.75	18	12.65	12.75	-4.7	26,883	-0.02%
2022/01/07	2	12.78	3.6	12.89	12.75	-1.6	26,887	-0.01%
2022/01/06	0	0.00	36	12.80	12.75	-36	26,450	-0.14%
2022/01/05	0	0.00	1	12.80	12.75	-1	26,672	0.00%
2022/01/04	6	12.81	2	12.75	12.80	4	26,803	0.01%
2022/01/03	2.2	13.20	11	12.97	12.95	-8.8	26,778	-0.03%
2021/12/30	42	13.28	75.3	13.12	13.15	-33.3	26,561	-0.13%
2021/12/29	3	12.80	37.4	12.83	12.85	-34.4	25,668	-0.13%
2021/12/28	9	12.65	32.6	12.66	12.70	-23.6	25,699	-0.09%
2021/12/27	6.8	12.46	11	12.49	12.50	-4.2	25,819	-0.02%
2021/12/24	7	12.49	7	12.55	12.45	0	26,246	0.00%
2021/12/22	1	12.50	8	12.55	12.50	-7	27,376	-0.03%
2021/12/21	10	12.45	10	12.50	12.50	0	28,001	0.00%
2021/12/20	1	12.50	0	0.00	12.45	1	29,617	0.00%
2021/12/17	51	12.54	30	12.58	12.45	21	29,775	0.07%
2021/12/16	10	12.58	7.2	12.45	12.65	2.8	29,850	0.01%
2021/12/15	24	12.30	8.2	12.30	12.30	15.8	29,706	0.05%
2021/12/14	17	12.31	4.8	12.36	12.25	12.2	30,065	0.04%
2021/12/13	22	12.41	3	12.40	12.40	19	30,375	0.06%
2021/12/10	46	12.49	1	12.50	12.45	45	30,353	0.15%
2021/12/09	3	12.67	12	12.70	12.70	-9	30,048	-0.03%
2021/12/08	2	12.70	8	12.66	12.65	-6	30,221	-0.02%
2021/12/07	8	12.70	5	12.65	12.65	3	30,320	0.01%
2021/12/06	2	12.63	8	12.61	12.65	-6	30,192	-0.02%
2021/12/03	6	12.63	3	12.67	12.70	3	30,222	0.01%
2021/12/02	7	12.59	1	12.55	12.55	6	30,255	0.02%
2021/12/01	5	12.70	4	12.55	12.75	1	30,440	0.00%
2021/11/30	24	12.78	27	12.86	12.70	-3	30,396	-0.01%
2021/11/29	0	0.00	8	12.87	12.85	-8	30,331	-0.03%
2021/11/26	9	13.05	1	13.10	13.10	8	30,064	0.03%
2021/11/25	21	13.54	6	13.48	13.40	15	29,549	0.05%
2021/11/24	26.2	13.57	53.1	13.60	13.65	-26.9	29,231	-0.09%
2021/11/23	0	0.00	51	13.35	13.35	-51	28,286	-0.18%
2021/11/22	11	13.30	41	13.31	13.30	-30	27,989	-0.11%
2021/11/19	11	13.30	37	13.30	13.25	-26	27,874	-0.09%
2021/11/18	4	12.88	10	13.05	13.15	-6	27,568	-0.02%
2021/11/17	13	13.05	9	13.10	13.10	4	27,110	0.01%
2021/11/16	7	13.16	11	13.18	13.05	-4	27,495	-0.01%
2021/11/15	32	13.15	29	13.12	13.05	3	27,843	0.01%
2021/11/12	39	13.07	15	13.13	13.10	24	28,174	0.09%
2021/11/11	58	13.31	46	13.26	13.25	12	28,204	0.04%
2021/11/10	125.1	13.27	104.1	13.29	13.10	21.1	27,698	0.08%	大買/大賣/
2021/11/09	12	12.63	28	12.69	12.65	-16	25,509	-0.06%
2021/11/08	41	12.65	51	12.68	12.65	-10	25,404	-0.04%
2021/11/05	22	12.45	6	12.44	12.50	16	25,329	0.06%
2021/11/04	46	12.47	11	12.54	12.40	35	25,625	0.14%
2021/11/03	1	12.35	25	12.35	12.40	-24	26,052	-0.09%
2021/11/02	40.5	12.22	5	12.25	12.15	35.5	26,103	0.14%
2021/11/01	5	12.15	11	12.20	12.25	-6	26,225	-0.02%
2021/10/29	23	12.10	1	12.20	12.10	22	26,370	0.08%
2021/10/28	14	12.11	16.5	12.11	12.20	-2.5	26,456	-0.01%
2021/10/27	2	12.10	11	12.15	12.15	-9	26,651	-0.03%
2021/10/26	5	12.18	0	0.00	12.15	5	26,817	0.02%
2021/10/25	2	12.10	4	12.18	12.20	-2	26,961	-0.01%
2021/10/22	9	12.12	26	12.12	12.15	-17	27,297	-0.06%
2021/10/21	1.3	12.35	0	0.00	12.35	1.3	27,363	0.00%
2021/10/20	10	12.40	0	0.00	12.35	10	27,639	0.04%
2021/10/19	10	12.55	1	12.60	12.55	9	28,044	0.03%
2021/10/18	5	12.40	60	12.50	12.60	-55	28,083	-0.20%
2021/10/15	10	12.08	4	12.06	12.05	6	28,389	0.02%
2021/10/14	44	12.02	19	11.92	11.95	25	28,772	0.09%
2021/10/13	13	12.08	7	12.11	12.05	6	28,850	0.02%
2021/10/12	5	12.13	0	0.00	12.10	5	29,111	0.02%
2021/10/08	1.1	12.54	4	12.45	12.25	-2.9	29,500	-0.01%
2021/10/07	3	12.43	15	12.40	12.40	-12	30,239	-0.04%
2021/10/06	5	12.36	2	12.38	12.20	3	31,386	0.01%
2021/10/05	11	12.06	17	12.36	12.45	-6	31,761	-0.02%
2021/10/04	48	12.16	12	12.31	12.15	36	31,832	0.11%
2021/10/01	20	12.46	25	12.44	12.35	-5	32,110	-0.02%
2021/09/30	69	12.96	17	12.87	12.90	52	32,939	0.16%
2021/09/29	14	13.09	6	13.23	13.00	8	33,708	0.02%
2021/09/28	36	13.15	11	13.22	13.30	25	34,558	0.07%
2021/09/27	100	13.28	189	13.21	13.20	-89	45,563	-0.20%	大賣/
2021/09/24	0	0.00	7	12.58	12.55	-7	52,443	-0.01%
2021/09/23	4	12.39	7	12.40	12.45	-3	54,001	-0.01%
2021/09/22	10	12.21	5	12.21	12.30	5	55,051	0.01%
2021/09/17	17	12.66	6	12.71	12.60	11	55,419	0.02%
2021/09/16	15	12.75	22.5	12.84	12.95	-7.5	55,422	-0.01%
2021/09/15	10	12.68	1	12.60	12.65	9	55,474	0.02%
2021/09/14	9	12.69	10	12.60	12.60	-1	56,504	0.00%
2021/09/13	10	12.75	6	12.81	12.75	4	57,625	0.01%
2021/09/10	2	12.50	5	12.37	12.50	-3	58,214	-0.01%
2021/09/09	40	12.20	3	12.20	12.25	37	58,662	0.06%
2021/09/08	6	12.13	2	12.30	12.10	4	59,011	0.01%
2021/09/07	0	0.00	4	12.33	12.35	-4	60,105	-0.01%
2021/09/06	34	12.20	0	0.00	12.10	34	60,313	0.06%
2021/09/03	3	12.45	10	12.55	12.50	-7	60,414	-0.01%
2021/09/02	1.5	12.57	0	0.00	12.45	1.5	61,094	0.00%
2021/09/01	1	12.80	30	12.85	12.80	-29	61,915	-0.05%
2021/08/31	5	12.75	8.1	12.88	12.90	-3.1	62,423	0.00%
2021/08/30	18	12.88	27	12.86	12.95	-9	63,435	-0.01%
2021/08/27	16	12.71	4	12.79	12.75	12	64,408	0.02%
2021/08/26	0	0.00	3	12.65	12.60	-3	66,667	0.00%
2021/08/25	2	12.65	10	12.55	12.65	-8	70,072	-0.01%
2021/08/24	12	12.50	4	12.69	12.60	8	71,890	0.01%
2021/08/23	17	12.50	49	12.38	12.45	-32	72,965	-0.04%
2021/08/20	41	12.25	103	12.20	12.10	-62	73,470	-0.08%	大賣/
2021/08/19	50	12.76	47.2	12.54	12.45	2.8	73,477	0.00%
2021/08/18	27	12.56	20	12.70	13.10	7	73,562	0.01%
2021/08/17	8	12.81	15	12.88	12.70	-7	75,205	-0.01%
2021/08/16	16	13.19	15	13.27	13.05	1	76,159	0.00%
2021/08/13	31.2	13.31	35	13.46	13.35	-3.8	76,656	0.00%
2021/08/12	1	13.25	2	13.43	13.40	-1	77,436	0.00%
2021/08/11	4	13.30	11	13.36	13.30	-7	78,818	-0.01%
2021/08/10	15	13.47	37	13.51	13.40	-22	81,004	-0.03%
2021/08/09	76	13.71	78.1	13.63	13.65	-2.1	82,384	0.00%
2021/08/06	5	13.45	7	13.46	13.35	-2	83,982	0.00%
2021/08/05	14	13.30	14	13.31	13.30	0	86,269	0.00%
2021/08/04	19.3	13.47	5	13.42	13.50	14.3	90,551	0.02%
2021/08/03	12	13.35	1	13.35	13.35	11	93,451	0.01%
2021/08/02	16	13.33	25	13.25	13.45	-9	95,605	-0.01%
2021/07/30	3	13.10	7	13.16	13.15	-4	99,502	0.00%
2021/07/29	2	13.05	1	13.10	13.10	1	101,748	0.00%
2021/07/28	1	12.95	23	12.86	12.95	-22	104,518	-0.02%
2021/07/27	6	13.14	1	13.20	13.00	5	111,601	0.00%
2021/07/26	12	13.32	6	13.26	13.15	6	116,955	0.01%
2021/07/23	6	13.17	20	13.33	13.35	-14	120,870	-0.01%
2021/07/22	13	12.99	2	13.05	12.90	11	125,034	0.01%
2021/07/21	49	12.93	16	13.00	12.85	33	127,074	0.03%
2021/07/20	33	13.29	4	13.30	13.30	29	127,665	0.02%
2021/07/19	19	13.63	17	13.54	13.60	2	129,987	0.00%
2021/07/16	55	13.74	63.2	13.59	13.55	-8.2	136,561	-0.01%
2021/07/15	27	13.51	13	13.64	13.70	14	139,434	0.01%
2021/07/14	41	13.18	17	13.19	13.15	24	143,339	0.02%
2021/07/13	49.2	13.45	17.5	13.57	13.40	31.7	148,691	0.02%
2021/07/12	15.3	14.04	17	13.96	13.80	-1.7	151,230	0.00%
2021/07/09	17	13.85	22	13.90	13.85	-5	156,481	0.00%
2021/07/08	16.2	13.91	38	13.95	13.95	-21.8	158,400	-0.01%
2021/07/07	175	13.89	33	13.95	13.85	142	161,341	0.09%	大買/鉅額交易
2021/07/06	90	14.31	59	14.34	14.25	31	164,026	0.02%
2021/07/05	77	14.51	38	14.43	14.35	39	166,066	0.02%
2021/07/02	623.1	15.44	504.1	15.40	14.55	119.1	165,140	0.07%	大買/大賣/鉅額交易
2021/07/01	638.2	14.88	613.1	14.94	15.30	25.1	155,173	0.02%	大買/大賣/
2021/06/30	81.6	13.72	51	13.88	13.95	30.6	147,233	0.02%
2021/06/29	78	13.72	37	13.66	13.50	41	145,717	0.03%
2021/06/28	17	13.48	22	13.52	13.65	-5	145,011	0.00%
2021/06/25	24	13.53	24.3	13.61	13.55	-0.3	144,718	0.00%
2021/06/24	5.4	13.54	29	13.50	13.55	-23.6	145,116	-0.02%
2021/06/23	111	13.45	82.2	13.35	13.40	28.9	144,797	0.02%	大買/
2021/06/22	51	13.27	60	13.44	13.60	-9	143,779	-0.01%
2021/06/21	49.4	12.73	86	12.83	12.80	-36.6	142,781	-0.03%
2021/06/18	47.2	13.24	24.1	13.24	13.15	23.2	142,138	0.02%
2021/06/17	24	13.40	3	13.43	13.45	21	141,885	0.01%
2021/06/16	41	13.62	44	13.69	13.55	-3	141,898	0.00%
2021/06/15	29	13.32	7	13.33	13.30	22	140,889	0.02%
2021/06/11	11	13.51	12	13.59	13.45	-1	140,783	0.00%
2021/06/10	20	13.25	109	13.35	13.45	-89	140,737	-0.06%	大賣/
2021/06/09	30	13.49	142.4	13.38	13.40	-112.4	140,472	-0.08%	大賣/鉅額交易
2021/06/08	19	13.87	10	13.92	13.80	9	139,976	0.01%
2021/06/07	46	14.13	58	14.01	14.05	-12	139,939	-0.01%
2021/06/04	63.5	14.12	67	14.09	13.95	-3.5	139,444	0.00%
2021/06/03	132	14.54	260	14.53	14.35	-128	139,140	-0.09%	大買/大賣/鉅額交易
2021/06/02	411	14.11	255.5	14.16	14.25	155.5	138,396	0.11%	大買/大賣/鉅額交易
2021/06/01	274	13.47	124.5	13.45	13.50	149.5	135,903	0.11%	大買/大賣/鉅額交易
2021/05/31	60	13.21	75	13.10	13.05	-15	136,560	-0.01%
2021/05/28	26	12.90	33	12.83	12.90	-7	135,947	-0.01%
2021/05/27	9	12.64	127	12.61	12.60	-118	136,190	-0.09%	大賣/鉅額交易
2021/05/26	12	12.68	27	12.69	12.70	-15	136,400	-0.01%
2021/05/25	289	12.90	79	12.99	12.85	210	136,150	0.15%	大買/鉅額交易
2021/05/24	104	12.51	36	12.53	12.40	68	134,742	0.05%	大買/
2021/05/21	14	12.19	25	12.24	12.20	-11	134,667	-0.01%
2021/05/20	17	12.04	14	12.19	12.00	3	134,241	0.00%
2021/05/19	61.8	12.42	71.1	12.37	12.35	-9.2	133,823	-0.01%
2021/05/18	80	11.98	98	12.04	12.35	-18	133,720	-0.01%
2021/05/17	50.5	11.46	45.6	11.58	11.35	4.9	132,863	0.00%
2021/05/14	100	12.60	51	12.58	12.60	49	131,245	0.04%
2021/05/13	134.3	12.54	143	12.54	12.45	-8.7	128,998	-0.01%	大買/大賣/
2021/05/12	125.6	13.16	131.4	13.28	13.00	-5.8	126,478	0.00%	大買/大賣/
2021/05/11	140.9	14.73	251.1	14.66	14.20	-110.2	122,107	-0.09%	大買/大賣/鉅額交易
2021/05/10	144.8	14.99	64.5	15.00	15.05	80.3	119,270	0.07%	大買/
2021/05/07	106.3	14.22	67.7	14.19	14.35	38.6	117,221	0.03%	大買/
2021/05/06	120.2	15.32	160	15.21	14.95	-39.8	113,225	-0.04%	大買/大賣/
2021/05/05	423	15.30	321.7	15.31	15.10	101.3	110,948	0.09%	大買/大賣/鉅額交易
2021/05/04	312.1	15.96	520.6	15.75	14.95	-208.5	108,350	-0.19%	大買/大賣/鉅額交易
2021/05/03	426	16.66	936.2	16.37	16.50	-510.2	101,146	-0.50%	大買/大賣/鉅額交易
2021/04/29	290.1	16.31	187	16.53	15.90	103.1	96,052	0.11%	大買/大賣/鉅額交易
2021/04/28	904	15.93	400.6	15.81	16.10	503.4	92,313	0.55%	大買/大賣/鉅額交易
2021/04/27	62.5	15.17	132.1	15.12	15.10	-69.6	88,679	-0.08%	大賣/
2021/04/26	42	14.73	72	14.75	14.70	-30	86,487	-0.03%
2021/04/23	66	14.67	127.2	14.78	14.65	-61.2	85,418	-0.07%	大賣/
2021/04/22	440.2	15.49	490.3	15.56	15.00	-50.2	83,371	-0.06%	大買/大賣/
2021/04/21	306.2	14.75	118.1	14.61	14.95	188.2	76,875	0.24%	大買/大賣/鉅額交易
2021/04/20	267	14.73	447	14.80	14.60	-180	74,247	-0.24%	大買/大賣/鉅額交易
2021/04/19	666.3	14.52	535	14.12	14.65	131.3	70,976	0.18%	大買/大賣/鉅額交易
2021/04/16	115	13.27	374.3	13.33	13.35	-259.3	65,331	-0.40%	大買/大賣/鉅額交易
2021/04/15	468	13.10	293	13.02	13.20	175	62,487	0.28%	大買/大賣/鉅額交易
2021/04/14	73	12.32	105	12.20	12.25	-32	57,771	-0.06%	大賣/
2021/04/13	317.6	12.85	197	12.33	12.20	120.6	57,616	0.21%	大買/大賣/鉅額交易
2021/04/12	192	12.35	407	12.31	12.50	-215	56,101	-0.38%	大買/大賣/鉅額交易
2021/04/09	156	11.82	91	11.91	11.70	65	52,783	0.12%	大買/
2021/04/08	157	11.35	40.8	11.34	11.35	116.2	50,909	0.23%	大買/鉅額交易
2021/04/07	29	11.22	78.1	11.23	11.30	-49.1	51,693	-0.09%
2021/04/06	17	10.98	42	11.03	10.95	-25	53,314	-0.05%
2021/04/01	3	10.93	9	10.93	10.90	-6	54,436	-0.01%
2021/03/31	66	10.87	0	0.00	10.95	66	58,530	0.11%
2021/03/30	8	10.95	16.2	10.95	11.00	-8.2	63,731	-0.01%
2021/03/29	14	11.01	79.8	11.05	11.05	-65.8	68,689	-0.10%
2021/03/26	1	10.75	20	10.79	10.75	-19	72,176	-0.03%
2021/03/25	23.2	10.70	34	10.72	10.65	-10.8	72,990	-0.01%
2021/03/24	34.2	10.65	77	10.61	10.65	-42.8	72,958	-0.06%
2021/03/23	11	10.85	8	10.85	10.75	3	72,837	0.00%
2021/03/22	8	10.63	18.1	10.89	10.95	-10.1	72,731	-0.01%
2021/03/19	38	10.67	30.4	10.64	10.65	7.6	73,025	0.01%
2021/03/18	8.3	10.86	26.4	10.88	10.85	-18.2	73,658	-0.02%
2021/03/17	16	10.90	3.4	10.89	10.90	12.5	73,765	0.02%
2021/03/16	21.5	10.95	33	10.95	10.90	-11.5	73,891	-0.02%
2021/03/15	11	11.11	6	11.17	11.10	5	73,590	0.01%
2021/03/12	9.2	10.97	12	10.95	11.05	-2.8	73,243	0.00%
2021/03/11	27	11.14	27	11.14	11.05	0	72,994	0.00%
2021/03/10	7.2	11.10	23	11.08	11.05	-15.8	72,725	-0.02%
2021/03/09	34	11.34	53	11.31	11.20	-19	72,940	-0.03%
2021/03/08	169.1	11.40	140.7	11.37	11.20	28.4	73,169	0.04%	大買/大賣/
2021/03/05	112.3	10.95	107	10.93	10.90	5.3	71,716	0.01%	大買/大賣/
2021/03/04	123	11.34	224	11.33	11.15	-101	71,409	-0.14%	大買/大賣/鉅額交易
2021/03/03	19	10.94	88	10.95	10.95	-69	68,940	-0.10%
2021/03/02	6	10.88	3	10.87	10.65	3	68,358	0.00%
2021/02/26	22	10.66	24.5	10.69	10.75	-2.5	67,821	0.00%
2021/02/25	37	10.87	8	10.91	10.90	29	67,304	0.04%
2021/02/24	29	10.80	33	10.80	10.70	-4	66,912	-0.01%
2021/02/23	39	10.94	284	10.91	10.95	-245	66,149	-0.37%	大賣/鉅額交易
2021/02/22	27	10.65	65	10.62	10.60	-38	64,849	-0.06%
2021/02/19	27	10.39	13.2	10.26	10.40	13.8	64,323	0.02%
2021/02/18	29	10.40	24.4	10.45	10.30	4.6	63,998	0.01%
2021/02/17	240	10.38	16	10.15	10.40	224	63,123	0.35%	大買/鉅額交易
2021/02/05	22.2	9.46	0	0.00	9.49	22.2	61,731	0.04%
2021/02/04	9	9.42	4	9.50	9.42	5	62,055	0.01%
2021/02/03	21	9.49	10.4	9.51	9.47	10.6	63,272	0.02%
2021/02/02	7	9.40	19.3	9.47	9.50	-12.3	63,720	-0.02%
2021/02/01	7.3	9.28	52	9.37	9.35	-44.7	63,576	-0.07%
2021/01/29	14.1	9.36	5	9.32	9.26	9.1	63,254	0.01%
2021/01/28	12	9.42	5	9.47	9.41	7	63,039	0.01%
2021/01/27	7	9.62	7	9.63	9.59	0	63,097	0.00%
2021/01/26	78	9.65	2	9.83	9.67	76	63,084	0.12%
2021/01/25	0	0.00	18	9.63	9.76	-18	62,719	-0.03%
2021/01/22	33	9.45	8	9.61	9.55	25	62,515	0.04%
2021/01/21	17	9.78	21.1	9.71	9.60	-4.1	62,163	-0.01%
2021/01/20	51	9.82	17	9.76	9.68	34	61,851	0.05%
2021/01/19	13	10.13	17	10.15	10.10	-4	61,246	-0.01%
2021/01/18	29.2	9.93	28	10.05	10.15	1.2	61,567	0.00%
2021/01/15	28.1	10.20	7	10.16	10.10	21.1	61,044	0.03%
2021/01/14	18	10.42	18	10.46	10.50	0	60,263	0.00%
2021/01/13	48.2	10.66	90.5	10.65	10.60	-42.3	59,892	-0.07%
2021/01/12	52	10.44	81	10.50	10.35	-29	59,115	-0.05%
2021/01/11	40	10.94	33	10.95	10.85	7	57,969	0.01%
2021/01/08	52	10.96	120	11.07	10.90	-68	57,432	-0.12%	大賣/
2021/01/07	127	11.43	134	11.41	11.30	-7	56,509	-0.01%	大買/大賣/
2021/01/06	124	11.28	42.5	11.22	11.05	81.5	55,457	0.15%	大買/
2021/01/05	55	11.80	104	11.86	11.60	-49	53,284	-0.09%	大賣/
2021/01/04	42.3	11.61	90	11.54	11.55	-47.7	51,270	-0.09%
2020/12/31	65.2	11.70	47.5	11.70	11.65	17.7	50,586	0.03%
2020/12/30	63	11.52	569	11.59	11.45	-506	49,068	-1.03%	大賣/鉅額交易
2020/12/29	393	11.88	395	11.89	11.65	-2	47,400	0.00%	大買/大賣/
2020/12/28	50	11.50	92.1	11.56	11.50	-42.1	44,089	-0.10%
2020/12/25	344.1	11.62	232.1	11.62	11.55	112.1	42,388	0.26%	大買/大賣/鉅額交易
2020/12/24	449.2	11.18	492	11.16	11.40	-42.8	38,064	-0.11%	大買/大賣/
2020/12/23	254	10.52	156.5	10.49	10.60	97.5	32,437	0.30%	大買/大賣/
2020/12/22	115.4	10.42	242.8	10.30	10.15	-127.4	27,333	-0.47%	大買/大賣/鉅額交易
2020/12/21	20	9.66	40	9.57	9.69	-20	23,231	-0.09%
2020/12/18	7	9.35	24	9.33	9.33	-17	22,392	-0.08%
2020/12/17	33	9.39	11	9.42	9.39	22	22,497	0.10%
2020/12/16	11.6	9.43	0	0.00	9.43	11.6	22,667	0.05%
2020/12/15	66	9.43	14	9.40	9.39	52	23,854	0.22%
2020/12/14	18	9.52	69	9.60	9.61	-51	23,586	-0.22%
2020/12/11	32	9.23	101	9.33	9.20	-69	22,660	-0.30%	大賣/
2020/12/10	155	9.30	3	9.35	9.21	152	22,428	0.68%	大買/鉅額交易
2020/12/09	17.3	9.14	0	0.00	9.14	17.3	22,213	0.08%
2020/12/08	7	9.12	0	0.00	9.11	7	22,827	0.03%
2020/12/07	21.9	9.17	2	9.23	9.19	19.9	23,095	0.09%
2020/12/04	28	9.25	4	9.24	9.24	24	23,058	0.10%
2020/12/03	21	9.39	90	9.50	9.29	-69	23,212	-0.30%
2020/12/02	104	9.31	358	9.36	9.39	-254	23,654	-1.07%	大買/大賣/鉅額交易
2020/12/01	5	9.13	19	9.11	9.15	-14	22,890	-0.06%
2020/11/30	16	9.16	14	9.16	9.10	2	22,989	0.01%
2020/11/27	2	9.02	2	9.00	9.02	0	22,365	0.00%
2020/11/26	103	8.97	7	9.00	8.98	96	22,362	0.43%	大買/
2020/11/25	4	8.99	171	8.91	8.97	-167	22,468	-0.74%	大賣/鉅額交易
2020/11/24	6	8.85	2	8.85	8.78	4	22,359	0.02%
2020/11/23	2	8.78	1	8.76	8.78	1	22,247	0.00%
2020/11/20	111	8.69	0	0.00	8.67	111	22,177	0.50%	大買/鉅額交易
2020/11/19	0.4	8.76	10	8.77	8.76	-9.7	22,110	-0.04%
2020/11/18	1	8.70	0	0.00	8.71	1	22,159	0.00%
2020/11/17	11	8.68	30	8.69	8.70	-19	22,174	-0.09%
2020/11/16	55	8.83	20	8.80	8.76	35	22,955	0.15%
2020/11/13	14	8.97	25	9.07	8.95	-11	23,032	-0.05%
2020/11/12	11	9.06	9	9.01	8.96	2	23,549	0.01%
2020/11/11	55	9.08	63.1	9.14	9.18	-8.1	25,285	-0.03%
2020/11/10	27	8.91	128	8.90	8.95	-101	24,194	-0.42%	大賣/鉅額交易
2020/11/09	0	0.00	5	8.82	8.80	-5	23,805	-0.02%
2020/11/06	2	8.73	3	8.76	8.74	-1	23,979	0.00%
2020/11/04	1.1	8.75	15	8.78	8.77	-14	25,719	-0.05%
2020/11/03	5	8.72	0	0.00	8.73	5	25,745	0.02%
2020/11/02	0	0.00	5	8.57	8.60	-5	25,815	-0.02%
2020/10/30	2	8.71	35	8.62	8.55	-33	25,878	-0.13%
2020/10/29	5	8.49	14	8.52	8.68	-9	26,004	-0.03%
2020/10/28	13	8.77	17	8.75	8.60	-4	26,474	-0.02%
2020/10/27	33	8.76	34	8.76	8.72	-1	26,282	0.00%
2020/10/26	39.2	8.62	44	8.67	8.68	-4.9	25,823	-0.02%
2020/10/23	1	8.40	0	0.00	8.44	1	25,374	0.00%
2020/10/22	1	8.32	0	0.00	8.35	1	25,510	0.00%
2020/10/21	1	8.35	0	0.00	8.33	1	25,621	0.00%
2020/10/15	0	0.00	0.2	8.35	8.35	-0.2	25,607	0.00%
2020/10/14	20	8.38	0	0.00	8.41	20	25,559	0.08%
2020/10/13	13	8.31	0	0.00	8.33	13	25,577	0.05%
2020/10/12	15	8.38	0	0.00	8.34	15	25,564	0.06%
2020/10/08	1	8.46	0	0.00	8.47	1	25,478	0.00%
2020/10/07	10	8.50	0	0.00	8.52	10	25,439	0.04%
2020/09/30	6	8.37	0	0.00	8.37	6	25,646	0.02%
2020/09/29	3	8.45	0	0.00	8.40	3	25,707	0.01%
2020/09/25	0	0.00	2	8.41	8.30	-2	25,934	-0.01%
2020/09/24	17	8.37	27	8.42	8.39	-10	25,815	-0.04%
2020/09/23	7	8.59	36	8.62	8.57	-29	25,511	-0.11%
2020/09/22	11	8.71	50	8.75	8.70	-39	25,303	-0.15%
2020/09/21	45	8.94	20	8.96	8.88	25	25,042	0.10%
2020/09/18	128	9.11	26	9.11	8.97	102	24,813	0.41%	大買/鉅額交易
2020/09/17	4	9.02	19.1	8.93	8.91	-15.1	23,636	-0.06%
2020/09/16	9	8.88	9	8.81	8.76	0	23,298	0.00%
2020/09/15	11	8.85	2	8.82	8.85	9	23,302	0.04%
2020/09/14	2	9.01	2	8.87	8.82	0	23,265	0.00%
2020/09/11	123	9.01	35	9.06	8.84	88	23,051	0.38%	大買/
2020/09/10	6	8.99	17	8.97	8.98	-11	22,310	-0.05%
2020/09/09	27	8.78	124	8.70	8.87	-97	21,881	-0.44%	大賣/
2020/09/08	10	8.78	85	8.80	8.79	-75	21,684	-0.35%
2020/09/07	97	9.06	79	9.04	8.94	18	21,377	0.08%
2020/09/04	0	0.00	20	8.64	8.72	-20	20,383	-0.10%
2020/09/03	20	8.54	50	8.67	8.70	-30	20,228	-0.15%
2020/09/02	10	8.50	10	8.50	8.50	0	19,923	0.00%
2020/09/01	21	8.63	0	0.00	8.55	21	20,305	0.10%
2020/08/31	0	0.00	31	8.65	8.62	-31	20,351	-0.15%
2020/08/28	15.2	8.54	0	0.00	8.54	15.2	20,174	0.08%
2020/08/27	6.2	8.44	0	0.00	8.39	6.2	20,130	0.03%
2020/08/26	11	8.43	0	0.00	8.42	11	19,980	0.06%
2020/08/25	13	8.39	9	8.38	8.36	4	19,936	0.02%
2020/08/24	3	8.29	5	8.28	8.27	-2	19,790	-0.01%
2020/08/21	163	8.32	47	8.38	8.38	116	19,698	0.59%	大買/鉅額交易
2020/08/20	30	8.22	0	0.00	8.21	30	19,576	0.15%
2020/08/19	1	8.70	0	0.00	8.70	1	18,466	0.01%
2020/08/18	20	9.04	216	8.89	8.81	-196	17,921	-1.09%	大賣/鉅額交易
2020/08/17	433.5	9.11	165	9.04	9.11	268.5	17,250	1.56%	大買/大賣/鉅額交易
2020/08/14	0.1	8.45	71	8.38	8.46	-70.9	15,097	-0.47%
2020/08/13	5	8.34	0	0.00	8.26	5	15,053	0.03%
2020/08/12	12	8.37	1	8.33	8.34	11	15,451	0.07%
2020/08/11	26	8.58	16	8.59	8.51	10	15,357	0.07%
2020/08/10	56	8.47	60	8.46	8.60	-4	14,256	-0.03%
2020/08/07	0	0.00	1	8.44	8.40	-1	13,828	-0.01%
2020/08/06	3	8.44	8	8.44	8.45	-5	13,647	-0.04%
2020/08/05	3	8.38	1	8.40	8.41	2	13,690	0.01%
2020/08/04	8	8.43	0	0.00	8.43	8	14,177	0.06%
2020/08/03	7	8.35	12	8.37	8.38	-5	14,090	-0.04%
2020/07/30	5	8.08	0	0.00	8.06	5	13,891	0.04%
2020/07/29	8	7.90	0	0.00	8.00	8	13,968	0.06%
2020/07/28	35	7.90	21	7.91	7.80	14	14,066	0.10%
2020/07/27	5	8.06	20	8.06	8.04	-15	14,235	-0.11%
2020/07/24	3	8.17	0	0.00	8.18	3	14,352	0.02%
2020/07/21	12	8.19	0	0.00	8.21	12	14,653	0.08%
2020/07/20	7	8.20	0	0.00	8.20	7	14,724	0.05%
2020/07/17	2	8.24	3	8.30	8.22	-1	14,766	-0.01%
2020/07/15	26	8.20	1	8.22	8.20	25	14,912	0.17%
2020/07/14	5	8.18	0	0.00	8.20	5	15,044	0.03%
2020/07/13	21.8	8.22	0	0.00	8.21	21.8	15,124	0.14%
2020/07/10	23	8.19	0	0.00	8.16	23	15,252	0.15%
2020/07/09	11	8.40	16	8.33	8.32	-5	15,267	-0.03%
2020/07/08	1	8.41	1	8.43	8.43	0	15,320	0.00%
2020/07/06	0.5	8.40	34	8.40	8.42	-33.5	15,795	-0.21%
2020/07/03	3	8.29	3	8.28	8.30	0	15,721	0.00%
2020/07/02	3	8.29	2.3	8.31	8.33	0.8	15,782	0.00%
2020/07/01	2	8.26	20	8.26	8.30	-18	15,905	-0.11%
2020/06/29	63	8.30	0	0.00	8.30	63	16,160	0.39%
2020/06/24	20	8.38	37	8.38	8.39	-17	16,215	-0.10%
2020/06/23	19	8.32	20	8.29	8.32	-1	16,121	-0.01%
2020/06/22	4.1	8.38	11	8.42	8.36	-6.9	16,193	-0.04%
2020/06/19	7	8.35	12	8.38	8.36	-5	16,351	-0.03%
2020/06/18	1	8.33	16	8.35	8.34	-15	16,436	-0.09%
2020/06/17	10	8.34	0.2	8.33	8.33	9.8	16,483	0.06%
2020/06/16	0	0.00	2	8.28	8.37	-2	16,651	-0.01%
2020/06/15	13	8.20	5	8.23	8.18	8	17,081	0.05%
2020/06/12	7.3	8.14	0	0.00	8.25	7.3	17,284	0.04%
2020/06/11	19	8.54	1	8.36	8.35	18	17,374	0.10%
2020/06/10	16	8.62	3	8.64	8.68	13	17,246	0.08%
2020/06/09	20	8.68	2	8.65	8.66	18	17,694	0.10%
2020/06/08	118	8.74	13	8.74	8.70	105	17,949	0.58%	大買/鉅額交易
2020/06/05	4	8.51	11.1	8.49	8.51	-7.1	17,551	-0.04%
2020/06/04	25	8.41	20	8.39	8.42	5	17,621	0.03%
2020/06/03	8	8.39	8	8.39	8.44	0	17,802	0.00%
2020/06/02	15	8.29	5	8.28	8.28	10	17,509	0.06%
2020/06/01	0	0.00	8	8.32	8.30	-8	17,596	-0.05%
2020/05/29	0.2	8.27	7	8.28	8.27	-6.9	17,583	-0.04%
2020/05/28	3	8.26	103	8.31	8.23	-100	17,753	-0.56%	大賣/
2020/05/27	9	8.38	5	8.31	8.31	4	17,874	0.02%
2020/05/26	7	8.39	7	8.34	8.34	0	17,961	0.00%
2020/05/25	5	8.32	8.4	8.32	8.31	-3.4	17,946	-0.02%
2020/05/22	4	8.33	2	8.33	8.30	2	17,957	0.01%
2020/05/21	0.2	8.40	8	8.39	8.40	-7.8	17,860	-0.04%
2020/05/20	11	8.41	10	8.39	8.39	1	17,777	0.01%
2020/05/19	4	8.52	10	8.47	8.42	-6	17,668	-0.03%
2020/05/18	0	0.00	5	8.26	8.18	-5	17,277	-0.03%
2020/05/15	3	8.11	0	0.00	8.09	3	17,191	0.02%
2020/05/14	13	8.22	4	8.23	8.18	9	17,156	0.05%
2020/05/13	10	8.30	43	8.32	8.34	-33	17,147	-0.19%
2020/05/12	18	8.42	9	8.51	8.42	9	17,239	0.05%
2020/05/11	44	8.60	43	8.57	8.60	1	17,078	0.01%
2020/05/08	4	8.16	3	8.18	8.17	1	16,551	0.01%
2020/05/07	9	8.08	36	8.13	8.11	-27	16,464	-0.16%
2020/05/06	30	8.12	6	8.12	8.15	24	16,520	0.15%
2020/05/05	2	7.96	15	7.95	7.96	-13	16,582	-0.08%
2020/05/04	14	7.93	0	0.00	7.90	14	16,666	0.08%
2020/04/30	53	8.09	14	8.09	8.09	39	16,729	0.23%
2020/04/29	14	7.85	40	7.82	7.85	-26	16,834	-0.15%
2020/04/28	2	7.74	0	0.00	7.71	2	17,134	0.01%
2020/04/27	35	7.79	15	7.76	7.77	20	18,175	0.11%
2020/04/24	3	7.54	0	0.00	7.56	3	19,233	0.02%
2020/04/22	3	7.15	3	7.25	7.33	0	21,174	0.00%
2020/04/21	20	7.37	17	7.51	7.30	3	21,301	0.01%
2020/04/20	10	7.59	2.4	7.57	7.60	7.6	21,406	0.04%
2020/04/17	20.8	7.70	1	7.74	7.65	19.8	21,656	0.09%
2020/04/16	5	7.72	12	7.72	7.68	-7	21,736	-0.03%
2020/04/15	22	7.84	41	7.83	7.81	-19	21,783	-0.09%
2020/04/14	52	7.78	27	7.75	7.80	25	21,841	0.11%
2020/04/13	9	7.75	6	7.75	7.71	3	22,321	0.01%
2020/04/10	31	7.73	6	7.75	7.84	25	22,913	0.11%
2020/04/09	41	7.59	81	7.64	7.64	-40	22,935	-0.17%
2020/04/08	77	7.42	55	7.41	7.41	22	22,830	0.10%
2020/04/07	19	7.38	0	0.00	7.37	19	22,885	0.08%
2020/04/06	20	7.34	20	7.32	7.35	0	22,845	0.00%
2020/04/01	66	7.31	30	7.32	7.31	36	22,874	0.16%
2020/03/31	45	7.27	60	7.29	7.33	-15	23,024	-0.07%
2020/03/30	42	7.06	93	7.09	7.14	-51	23,084	-0.22%
2020/03/27	50	7.23	28	7.21	7.18	22	23,876	0.09%
2020/03/26	4	7.10	15	7.15	7.09	-11	23,856	-0.05%
2020/03/25	70	7.17	71	7.16	7.08	-1	23,845	0.00%
2020/03/24	3	6.82	7	6.89	6.81	-4	23,703	-0.02%
2020/03/23	30	6.66	30	6.73	6.65	0	23,576	0.00%
2020/03/20	126	6.79	72	6.85	6.82	54	23,536	0.23%	大買/
2020/03/19	0	6.46	23	6.35	6.46	-23	23,427	-0.10%
2020/03/18	22	7.01	35	6.99	6.82	-13	22,886	-0.06%
2020/03/17	7	6.81	9	6.83	6.83	-2	22,581	-0.01%
2020/03/16	13	6.94	10	6.90	6.92	3	22,358	0.01%
2020/03/13	10	6.70	16	6.64	7.05	-6	22,146	-0.03%
2020/03/12	31	7.44	53	7.50	7.25	-22	21,687	-0.10%
2020/03/11	4	7.89	5	7.90	7.83	-1	21,298	0.00%
2020/03/10	13	7.80	9	7.87	7.86	4	21,206	0.02%
2020/03/09	28	8.06	5	8.02	7.98	23	20,903	0.11%
2020/03/06	13	8.24	0	0.00	8.21	13	20,543	0.06%
2020/03/05	1	8.26	5	8.25	8.27	-4	20,549	-0.02%
2020/03/04	10	8.16	2	8.17	8.20	8	20,502	0.04%
2020/03/03	43	8.22	10.5	8.24	8.20	32.5	20,480	0.16%
2020/03/02	29	8.14	5	8.17	8.11	24	20,363	0.12%
2020/02/27	10	8.08	4	8.03	8.10	6	20,214	0.03%
2020/02/25	5	8.12	5	8.14	8.14	0	20,123	0.00%
2020/02/24	10	8.23	8	8.23	8.19	2	20,112	0.01%
2020/02/21	5	8.25	5	8.22	8.23	0	20,141	0.00%
2020/02/20	10	8.21	5	8.30	8.21	5	20,162	0.02%
2020/02/19	30	8.18	0	0.00	8.26	30	20,094	0.15%
2020/02/18	1	8.12	0	0.00	8.13	1	19,976	0.01%
2020/02/17	0	0.00	12	8.09	8.09	-12	19,923	-0.06%
2020/02/14	5	8.19	1	8.23	8.19	4	19,764	0.02%
2020/02/13	30	8.31	3	8.33	8.22	27	19,649	0.14%
2020/02/12	6	8.24	0	0.00	8.24	6	19,534	0.03%
2020/02/11	10	8.24	0	0.00	8.25	10	19,437	0.05%
2020/02/10	6	8.21	5	8.19	8.18	1	19,359	0.01%
2020/02/07	11	8.32	5	8.32	8.28	6	19,305	0.03%
2020/02/06	19	8.43	9	8.50	8.49	10	19,364	0.05%
2020/02/05	15	8.21	0	0.00	8.18	15	19,095	0.08%
2020/02/04	17	8.10	1	8.05	8.14	16	18,882	0.08%
2020/02/03	23	7.80	156	7.85	7.93	-133	18,637	-0.71%	大賣/鉅額交易
2020/01/31	38	8.17	16	8.15	8.10	22	18,106	0.12%
2020/01/30	210	8.30	148	8.45	8.06	62	17,599	0.35%	大買/大賣/
2020/01/20	69	8.98	0	0.00	8.92	69	16,445	0.42%
2020/01/17	90	8.91	10	8.94	8.88	80	15,190	0.53%
2020/01/16	82	9.01	10	9.01	9.01	72	13,718	0.52%
2020/01/15	7	9.11	0	0.00	9.10	7	13,125	0.05%
2020/01/14	10	9.11	5	9.14	9.15	5	12,999	0.04%
2020/01/13	11	9.14	0	0.00	9.11	11	12,889	0.09%
2020/01/10	48	9.13	0	0.00	9.20	48	12,590	0.38%
2020/01/09	5	9.19	0	0.00	9.19	5	12,409	0.04%
2020/01/08	68	9.20	0	0.00	9.17	68	12,394	0.55%
2020/01/07	92	9.22	11	9.26	9.24	81	12,232	0.66%
2020/01/06	20	9.57	0	0.00	9.36	20	11,817	0.17%
2020/01/03	1	9.77	4	9.67	9.70	-3	11,116	-0.03%
2020/01/02	6	9.78	0	0.00	9.74	6	10,782	0.06%
2019/12/31	0	0.00	33	9.81	9.80	-33	10,592	-0.31%
2019/12/27	3	10.01	1	9.99	10.00	2	10,262	0.02%
2019/12/26	7	9.98	5	9.99	9.98	2	10,099	0.02%
2019/12/25	28	10.06	4	10.10	10.15	24	9,876	0.24%
2019/12/24	5	9.93	21	10.07	10.05	-16	9,898	-0.16%
2019/12/23	1	9.75	1	9.64	9.64	0	9,479	0.00%
2019/12/20	12	9.76	3	9.71	9.71	9	9,355	0.10%
2019/12/19	0	0.00	0.3	9.80	9.80	-0.3	9,211	0.00%
2019/12/18	8	9.74	0	0.00	9.74	8	9,101	0.09%
2019/12/17	0.8	9.75	0.5	9.75	9.75	0.3	9,161	0.00%
2019/12/16	10	9.70	6.5	9.75	9.72	3.5	9,223	0.04%
2019/12/13	2	9.65	0.3	9.66	9.66	1.7	9,227	0.02%
2019/12/12	2	9.69	0	0.00	9.65	2	9,544	0.02%
2019/12/11	2	9.67	0	0.00	9.65	2	10,785	0.02%
2019/12/10	2	9.55	1	9.56	9.62	1	10,881	0.01%
2019/12/09	3	9.61	2	9.62	9.60	1	10,906	0.01%
2019/12/06	10	9.74	11	9.68	9.68	-1	10,779	-0.01%
2019/12/04	2	9.60	0	0.00	9.60	2	10,792	0.02%
2019/12/03	1	9.65	0	0.00	9.66	1	10,799	0.01%
2019/12/02	9	9.69	1	9.67	9.62	8	10,791	0.07%
2019/11/29	11	9.76	10	9.77	9.77	1	10,769	0.01%
2019/11/28	8	9.75	4	9.79	9.75	4	10,703	0.04%
2019/11/26	1	9.68	51	9.64	9.61	-50	10,693	-0.47%
2019/11/25	1	9.73	0	0.00	9.73	1	10,631	0.01%
2019/11/22	11	9.72	5	9.75	9.75	6	10,686	0.06%
2019/11/21	1	9.53	0	0.00	9.51	1	10,587	0.01%
2019/11/20	6	9.61	22	9.62	9.60	-16	10,502	-0.15%
2019/11/15	2	9.80	1.1	9.79	9.77	1	10,678	0.01%
2019/11/14	6	9.81	0	0.00	9.81	6	10,693	0.06%
2019/11/13	14	9.90	19	9.89	9.89	-5	10,734	-0.05%
2019/11/12	8	9.98	0	0.00	9.97	8	10,881	0.07%
2019/11/11	18	9.98	11	9.97	9.97	7	10,910	0.06%
2019/11/08	9	10.10	2	10.10	10.10	7	10,961	0.06%
2019/11/07	8	10.17	21	10.15	10.15	-13	11,043	-0.12%
2019/11/06	1	10.20	0	0.00	10.15	1	11,060	0.01%
2019/11/05	70	10.20	0	0.00	10.20	70	11,084	0.63%
2019/11/04	2	10.40	0	0.00	10.25	2	10,974	0.02%
2019/11/01	2	10.20	0	0.00	10.20	2	11,084	0.02%
2019/10/29	7	10.20	0	0.00	10.15	7	11,259	0.06%
2019/10/28	77	10.25	0	0.00	10.20	77	11,265	0.68%
2019/10/25	0	0.00	5	10.36	10.35	-5	11,202	-0.04%
2019/10/23	15	10.30	0	0.00	10.30	15	11,158	0.13%
2019/10/22	1	10.40	0	0.00	10.45	1	11,105	0.01%
2019/10/21	56	10.45	4.3	10.41	10.50	51.8	11,061	0.47%
2019/10/18	8	10.34	0	0.00	10.30	8	10,901	0.07%
2019/10/17	12	10.35	24	10.36	10.40	-12	11,490	-0.10%
2019/10/16	1	10.25	19	10.28	10.30	-18	11,447	-0.16%
2019/10/15	20	10.10	0	0.00	10.10	20	11,336	0.18%
2019/10/14	36	10.10	0	0.00	10.10	36	11,268	0.32%
2019/10/09	0	0.00	16	10.15	10.05	-16	11,153	-0.14%
2019/10/08	1	10.15	1.5	10.17	10.10	-0.5	11,123	0.00%
2019/10/07	1	10.15	1	10.15	10.15	0	11,367	0.00%
2019/10/04	19	10.02	14	10.04	10.05	5	11,315	0.04%
2019/10/03	33	10.00	1	9.95	10.00	32	11,322	0.28%
2019/10/02	1	9.99	0	0.00	9.99	1	11,321	0.01%
2019/10/01	22	10.03	14	10.09	10.05	8	11,299	0.07%
2019/09/27	22	10.09	37	10.01	9.99	-15	11,310	-0.13%
2019/09/26	35	10.56	33	10.47	10.30	2	11,096	0.02%
2019/09/25	1.5	10.43	0	0.00	10.50	1.5	10,737	0.01%
2019/09/24	1.6	10.50	0	0.00	10.50	1.6	10,886	0.01%
2019/09/23	1	10.55	0	0.00	10.60	1	11,086	0.01%
2019/09/18	16.5	10.65	14	10.61	10.60	2.5	11,986	0.02%
2019/09/17	66	10.92	62	10.76	10.80	4	12,026	0.03%
2019/09/16	28	10.95	207	10.99	10.85	-179	12,051	-1.49%	大賣/鉅額交易
2019/09/12	10	10.35	21	10.40	10.40	-11	10,900	-0.10%
2019/09/11	4	10.25	8.2	10.27	10.25	-4.2	10,887	-0.04%
2019/09/10	0.9	10.25	3.2	10.20	10.25	-2.3	10,905	-0.02%
2019/09/09	0.3	10.15	0	0.00	10.15	0.3	10,989	0.00%
2019/09/06	4	10.16	4	10.20	10.20	0	11,007	0.00%
2019/09/05	0	0.00	5	10.15	10.10	-5	10,966	-0.05%
2019/09/04	0	0.00	16	10.05	10.10	-16	10,962	-0.15%
2019/09/03	5	10.15	10	10.10	10.05	-5	11,013	-0.05%
2019/09/02	10	9.98	4	9.95	10.05	6	10,971	0.05%
2019/08/30	2	9.92	0	0.00	9.93	2	11,009	0.02%
2019/08/28	0	0.00	1	9.66	9.66	-1	11,085	-0.01%
2019/08/27	1	9.59	0	0.00	9.49	1	11,120	0.01%
2019/08/26	2	9.59	0	0.00	9.58	2	11,155	0.02%
2019/08/23	0.1	9.79	70	9.73	9.75	-69.9	11,180	-0.62%
2019/08/22	1	9.80	0.4	9.82	9.78	0.6	11,228	0.01%
2019/08/21	0	0.00	11	9.81	9.80	-11	11,427	-0.10%
2019/08/20	22	9.81	0	0.00	9.82	22	11,420	0.19%
2019/08/19	8	9.64	0	0.00	9.69	8	11,153	0.07%
2019/08/16	7	9.26	0	0.00	9.41	7	11,073	0.06%
2019/08/15	9	9.23	8	9.27	9.23	1	11,016	0.01%
2019/08/14	3	9.59	0	0.00	9.49	3	10,888	0.03%
2019/08/13	21	9.54	7	9.56	9.50	14	10,840	0.13%
2019/08/12	16	9.80	0	0.00	9.77	16	10,783	0.15%
2019/08/07	11.5	9.99	5	9.95	9.95	6.5	10,675	0.06%
2019/08/06	6	9.86	12	9.87	9.96	-6	10,759	-0.06%
2019/08/05	10	10.09	7	10.13	10.05	3	10,753	0.03%
2019/08/02	2	10.28	15	10.25	10.25	-13	10,649	-0.12%
2019/08/01	5	10.40	8	10.40	10.40	-3	10,626	-0.03%
2019/07/29	2	10.45	2	10.40	10.40	0	10,755	0.00%
2019/07/26	0	0.00	2	10.50	10.40	-2	10,826	-0.02%
2019/07/25	0	0.00	2	10.45	10.45	-2	10,845	-0.02%
2019/07/22	1	10.50	0	0.00	10.45	1	11,267	0.01%
2019/07/19	5	10.60	7	10.60	10.50	-2	11,356	-0.02%
2019/07/18	0	0.00	2	10.45	10.40	-2	10,792	-0.02%
2019/07/17	2	10.45	0	0.00	10.45	2	10,772	0.02%
2019/07/16	3	10.50	0	0.00	10.50	3	10,803	0.03%
2019/07/15	17	10.51	0	0.00	10.50	17	10,882	0.16%
2019/07/12	11	10.50	0	0.00	10.50	11	11,015	0.10%
2019/07/11	3	10.62	3	10.58	10.60	0	11,057	0.00%
2019/07/10	2	10.43	6	10.45	10.45	-4	10,915	-0.04%
2019/07/09	3	10.45	0	0.00	10.45	3	10,986	0.03%
2019/07/05	7	10.45	4	10.45	10.50	3	11,179	0.03%
2019/07/04	9	10.44	0	0.00	10.40	9	11,329	0.08%
2019/07/03	4	10.36	11	10.35	10.35	-7	11,426	-0.06%
2019/07/02	16	10.50	2	10.50	10.45	14	11,507	0.12%
2019/07/01	12	10.55	0	0.00	10.55	12	11,515	0.10%
2019/06/28	24	10.55	20	10.55	10.55	4	11,464	0.03%
2019/06/27	10	10.68	2	10.70	10.65	8	11,713	0.07%
2019/06/26	0.5	11.60	11	11.65	11.60	-10.5	11,554	-0.09%
2019/06/25	8	11.69	0	0.00	11.65	8	11,551	0.07%
2019/06/21	0	0.00	2	11.65	11.65	-2	11,976	-0.02%
2019/06/20	2	11.55	0	0.00	11.60	2	12,563	0.02%
2019/06/19	0	0.00	14	11.49	11.55	-14	12,556	-0.11%
2019/06/18	6	11.39	4	11.40	11.35	2	12,554	0.02%
2019/06/17	5	11.45	16	11.43	11.45	-11	12,512	-0.09%
2019/06/14	28	11.31	2	11.30	11.30	26	12,449	0.21%
2019/06/12	2	11.30	0	0.00	11.25	2	12,465	0.02%
2019/06/11	2	11.18	0	0.00	11.15	2	12,487	0.02%
2019/06/06	9	11.19	5	11.29	11.20	4	12,872	0.03%
2019/06/05	2	11.35	19	11.35	11.30	-17	12,938	-0.13%
2019/06/04	6	11.28	45	11.26	11.25	-39	12,859	-0.30%
2019/06/03	18	11.32	0	0.00	11.30	18	12,816	0.14%
2019/05/31	3	11.40	0	0.00	11.45	3	12,820	0.02%
2019/05/30	5	11.45	0	0.00	11.45	5	12,720	0.04%
2019/05/29	0	0.00	5	11.40	11.45	-5	12,798	-0.04%
2019/05/28	1	11.60	3	11.57	11.50	-2	12,791	-0.02%
2019/05/27	0	0.00	1	11.35	11.35	-1	12,660	-0.01%
2019/05/24	53	11.40	0	0.00	11.25	53	12,730	0.42%
2019/05/22	3	11.45	1	11.45	11.45	2	12,871	0.02%
2019/05/21	3	11.30	1	11.20	11.35	2	12,994	0.02%
2019/05/20	0	0.00	3	11.25	11.20	-3	13,424	-0.02%
2019/05/17	26	11.35	2	11.25	11.20	24	13,567	0.18%
2019/05/16	37	11.31	1	11.45	11.30	36	13,486	0.27%
2019/05/15	3	11.30	0	0.00	11.30	3	13,521	0.02%
2019/05/14	0	0.00	1	11.10	11.35	-1	13,675	-0.01%
2019/05/13	1	11.35	50	11.35	11.25	-49	13,741	-0.36%
2019/05/10	3	11.55	5	11.50	11.45	-2	13,745	-0.01%
2019/05/09	2	11.55	0	0.00	11.60	2	13,654	0.01%
2019/05/07	5	11.65	0	0.00	11.65	5	13,608	0.04%
2019/05/06	0	0.00	5	11.61	11.60	-5	13,642	-0.04%
2019/05/03	5	11.65	7	11.69	11.60	-2	13,571	-0.01%
2019/05/02	1	11.70	0	0.00	11.65	1	13,519	0.01%
2019/04/30	12	11.60	0	0.00	11.65	12	13,573	0.09%
2019/04/29	0	0.00	19	11.55	11.55	-19	13,602	-0.14%
2019/04/26	4	11.53	0	0.00	11.50	4	13,542	0.03%
2019/04/25	28	11.65	0	0.00	11.65	28	13,216	0.21%
2019/04/23	19	11.75	50	11.77	11.80	-31	13,048	-0.24%
2019/04/22	0	0.00	3	11.85	11.80	-3	13,081	-0.02%
2019/04/19	5	11.70	0	0.00	11.75	5	13,060	0.04%
2019/04/18	7	11.74	0	0.00	11.55	7	13,012	0.05%
2019/04/17	2.5	11.85	0	0.00	11.85	2.5	12,857	0.02%
2019/04/16	3	11.82	0	0.00	11.90	3	12,816	0.02%
2019/04/12	10.5	11.80	0	0.00	11.75	10.5	12,862	0.08%
2019/04/11	6	11.88	3	11.85	11.85	3	12,904	0.02%
2019/04/10	0	0.00	7.8	11.86	11.95	-7.8	12,780	-0.06%
2019/04/09	4	11.85	0	0.00	11.85	4	12,811	0.03%
2019/04/08	1	11.90	21	12.05	11.90	-20	12,787	-0.16%
2019/04/03	25	11.95	6	11.91	11.90	19	12,618	0.15%
2019/04/02	2	11.83	0	0.00	11.75	2	12,481	0.02%
2019/04/01	23	11.81	12	11.81	11.80	11	12,369	0.09%
2019/03/29	8	12.20	1	12.05	12.10	7	11,875	0.06%
2019/03/28	8	12.11	2	12.18	12.20	6	11,643	0.05%
2019/03/27	100	11.98	102	12.00	12.00	-2	11,178	-0.02%	大賣/
2019/03/26	44	11.83	10	11.82	11.75	34	10,816	0.31%
2019/03/25	99	11.67	88	11.73	11.75	11	10,529	0.10%
2019/03/22	5	11.25	0	0.00	11.25	5	9,650	0.05%
2019/03/21	36	11.35	2	11.25	11.35	34	9,667	0.35%
2019/03/20	0	11.15	0	0.00	11.15	0	9,733	0.00%
2019/03/19	14	11.17	0	0.00	11.20	14	9,770	0.14%
2019/03/18	2	11.25	4	11.25	11.30	-2	9,784	-0.02%
2019/03/15	11	11.20	0	0.00	11.20	11	9,815	0.11%
2019/03/13	6	11.31	0.7	11.30	11.30	5.3	10,090	0.05%
2019/03/12	0	0.00	22	11.19	11.30	-22	10,076	-0.22%
2019/03/11	5	11.00	0	0.00	11.15	5	10,121	0.05%
2019/03/08	5	10.95	2	10.95	10.90	3	10,348	0.03%
2019/03/07	10.4	11.00	2	11.00	11.00	8.4	10,629	0.08%
2019/03/05	0.3	11.00	0	0.00	11.00	0.3	11,349	0.00%
2019/02/27	6	10.96	6	10.96	10.95	0	13,393	0.00%
2019/02/26	0	0.00	6	11.04	10.95	-6	13,356	-0.04%
2019/02/25	20	11.05	0	0.00	11.05	20	13,335	0.15%
2019/02/22	5	11.10	10	11.05	11.10	-5	13,344	-0.04%
2019/02/21	23	11.05	8	11.15	11.20	15	13,374	0.11%
2019/02/20	0	0.00	4	11.11	11.15	-4	13,304	-0.03%
2019/02/19	23	11.20	27	11.17	11.15	-4	13,294	-0.03%
2019/02/18	7	10.75	7	10.89	10.95	0	13,089	0.00%
2019/02/15	20	10.73	0	0.00	10.70	20	13,084	0.15%
2019/02/14	8	10.88	0	0.00	10.85	8	13,216	0.06%
2019/02/13	14	10.89	5	10.83	10.90	9	13,218	0.07%
2019/02/12	10	10.68	0	0.00	10.65	10	13,113	0.08%
2019/02/11	2	10.55	2	10.60	10.60	0	13,051	0.00%
2019/01/30	0	0.00	5	10.70	10.70	-5	13,139	-0.04%
2019/01/29	5	10.65	0	0.00	10.65	5	13,152	0.04%
2019/01/28	2.3	10.71	1	10.75	10.75	1.3	13,159	0.01%
2019/01/24	2	10.55	0	0.00	10.50	2	13,394	0.01%
2019/01/23	2	10.55	0	0.00	10.60	2	13,465	0.01%
2019/01/22	2	10.65	0	0.00	10.60	2	13,503	0.01%
2019/01/21	15	10.80	0	0.00	10.80	15	13,520	0.11%
2019/01/18	0	0.00	1	10.70	10.75	-1	13,728	-0.01%
2019/01/14	22	10.79	2	10.65	10.60	20	14,566	0.14%
2019/01/10	1	10.90	0	0.00	11.00	1	14,927	0.01%
2019/01/09	0	0.00	2	10.95	11.00	-2	14,981	-0.01%
2019/01/08	0	0.00	1	10.70	10.70	-1	14,980	-0.01%
2019/01/07	4	10.75	4	10.78	10.85	0	15,011	0.00%
2019/01/04	3	10.40	2	10.35	10.45	1	15,213	0.01%
2019/01/03	6	10.73	0	0.00	10.65	6	15,562	0.04%
2019/01/02	2	10.95	2	11.00	10.90	0	15,526	0.00%
2018/12/28	3	10.95	0	0.00	10.95	3	15,586	0.02%
2018/12/27	0.2	11.15	3	11.15	11.15	-2.8	15,631	-0.02%
2018/12/26	3	11.10	0	0.00	11.05	3	15,606	0.02%
2018/12/25	3	11.30	0	0.00	11.15	3	15,701	0.02%
2018/12/21	1	11.25	1	11.25	11.30	0	16,090	0.00%
2018/12/19	2	11.35	7	11.35	11.35	-5	16,698	-0.03%
2018/12/18	1	11.45	0	0.00	11.30	1	17,059	0.01%
2018/12/17	0.5	11.55	0	0.00	11.55	0.5	17,099	0.00%
2018/12/14	3	11.62	0	0.00	11.60	3	17,109	0.02%
2018/12/13	10	11.75	3	11.75	11.75	7	17,125	0.04%
2018/12/11	2	11.80	0	0.00	11.85	2	16,882	0.01%
2018/12/06	0	0.00	2	11.95	11.75	-2	16,849	-0.01%
2018/12/04	3	12.20	0	0.00	12.15	3	16,606	0.02%
2018/12/03	0	0.00	502	12.10	12.10	-502	16,448	-3.05%	大賣/鉅額交易
2018/11/30	0	0.00	14	11.86	11.95	-14	16,180	-0.09%
2018/11/29	14	11.89	11	11.90	11.85	3	16,027	0.02%
2018/11/28	42	11.97	2	11.98	12.00	40	15,802	0.25%
2018/11/27	21	11.83	0	0.00	11.90	21	16,198	0.13%
2018/11/26	525	12.11	53	11.99	12.00	472	15,835	2.98%	大買/鉅額交易
2018/11/23	0	0.00	2	11.20	11.20	-2	14,325	-0.01%
2018/11/21	1	11.15	0	0.00	11.20	1	14,437	0.01%
2018/11/20	0	0.00	60	11.25	11.25	-60	14,461	-0.41%
2018/11/19	52	11.40	0	0.00	11.35	52	14,546	0.36%
2018/11/16	58	11.31	0	0.00	11.30	58	14,692	0.39%
2018/11/15	13	11.35	1	11.35	11.40	12	15,227	0.08%
2018/11/13	1	11.00	4	10.90	11.15	-3	15,201	-0.02%
2018/11/12	2	11.20	0	0.00	11.15	2	15,263	0.01%
2018/11/09	0	0.00	10	11.40	11.30	-10	15,258	-0.07%
2018/11/08	11	11.54	0	0.00	11.50	11	15,346	0.07%
2018/11/07	0	0.00	3	11.55	11.55	-3	15,540	-0.02%
2018/11/06	3	11.40	0	0.00	11.30	3	15,717	0.02%
2018/11/05	7	11.20	40	11.20	11.20	-33	15,742	-0.21%
2018/11/02	3	11.30	0	0.00	11.25	3	15,812	0.02%
2018/11/01	0	0.00	7	11.41	11.40	-7	16,125	-0.04%
2018/10/31	6	11.30	2	11.35	11.30	4	16,082	0.02%
2018/10/29	5	11.08	5	11.10	11.10	0	16,336	0.00%
2018/10/26	4	10.95	2	10.90	11.15	2	16,500	0.01%
2018/10/25	3	11.12	8	11.23	10.90	-5	16,624	-0.03%
2018/10/24	3	11.68	0	0.00	11.65	3	16,833	0.02%
2018/10/23	10	11.87	0	0.00	11.75	10	16,980	0.06%
2018/10/19	15	11.87	6	11.88	12.00	9	17,536	0.05%
2018/10/18	1	12.45	3	12.40	12.35	-2	17,417	-0.01%
2018/10/17	24	12.62	10	12.65	12.60	14	17,779	0.08%
2018/10/16	14	12.77	0	0.00	12.70	14	18,763	0.07%
2018/10/15	3	12.73	15	12.70	12.75	-12	18,852	-0.06%
2018/10/12	23	12.82	1	12.85	12.90	22	18,899	0.12%
2018/10/11	11	12.79	6	12.88	12.55	5	18,787	0.03%
2018/10/08	0	0.00	2	13.58	13.55	-2	18,217	-0.01%
2018/10/05	4	13.61	13	13.52	13.50	-9	18,269	-0.05%
2018/10/04	2	13.83	1	13.85	13.80	1	18,044	0.01%
2018/10/02	25	14.05	0	0.00	14.10	25	17,987	0.14%
2018/10/01	30	14.00	0	0.00	14.00	30	17,916	0.17%
2018/09/28	1	13.85	12	13.95	13.95	-11	17,999	-0.06%
2018/09/27	12	14.18	6	14.06	13.95	6	17,897	0.03%
2018/09/26	5	13.75	9	13.88	13.80	-4	17,415	-0.02%
2018/09/25	8	13.76	4	13.93	13.70	4	17,393	0.02%
2018/09/21	5	13.55	0	0.00	13.65	5	17,025	0.03%
2018/09/20	1	13.55	1	13.65	13.45	0	16,935	0.00%
2018/09/19	2	13.50	0	0.00	13.60	2	17,239	0.01%
2018/09/18	2	13.50	0	0.00	13.50	2	17,217	0.01%
2018/09/14	1	13.55	0	0.00	13.55	1	17,393	0.01%
2018/09/13	3	13.45	2	13.25	13.45	1	17,371	0.01%
2018/09/12	2	13.20	0	0.00	13.20	2	17,357	0.01%
2018/09/11	2	13.25	0	0.00	13.30	2	17,591	0.01%
2018/09/10	0	0.00	1	13.55	13.20	-1	17,817	-0.01%
2018/09/06	0	0.00	3	13.65	13.65	-3	18,020	-0.02%
2018/09/05	2	13.70	0	0.00	13.55	2	18,040	0.01%
2018/09/04	1	13.35	20	13.55	13.50	-19	18,070	-0.11%
2018/09/03	25	13.46	0	0.00	13.35	25	18,035	0.14%
2018/08/31	0	0.00	2	14.30	14.20	-2	17,430	-0.01%
2018/08/30	0	0.00	22	14.17	14.20	-22	17,399	-0.13%
2018/08/29	0	0.00	3	14.15	14.15	-3	17,514	-0.02%
2018/08/28	1	14.30	2	14.30	14.25	-1	17,658	-0.01%
2018/08/24	1	14.10	30	14.00	14.10	-29	17,750	-0.16%
2018/08/23	0	0.00	3	14.25	14.30	-3	17,898	-0.02%
2018/08/22	1	14.40	78	14.41	14.35	-77	17,973	-0.43%
2018/08/21	38	14.14	7	14.05	14.15	31	17,643	0.18%
2018/08/20	2	14.10	0	0.00	14.00	2	17,768	0.01%
2018/08/16	5	13.84	2	13.70	13.75	3	18,338	0.02%
2018/08/15	1	13.80	0	0.00	13.75	1	19,433	0.01%
2018/08/14	0	0.00	3	13.90	13.95	-3	20,082	-0.01%
2018/08/13	2	13.80	50	13.54	13.40	-48	21,026	-0.23%
2018/08/09	30	14.10	7	14.09	14.15	23	26,272	0.09%
2018/08/08	15	14.28	31	14.28	14.25	-16	26,233	-0.06%
2018/08/07	0	0.00	4	14.05	14.05	-4	25,842	-0.02%
2018/08/06	8	14.11	20	14.15	14.05	-12	25,881	-0.05%
2018/08/03	23	14.05	0	0.00	14.00	23	26,071	0.09%
2018/08/02	1	13.90	9	13.90	13.90	-8	25,905	-0.03%
2018/08/01	12	14.23	64	14.19	14.15	-52	25,705	-0.20%
2018/07/31	30	14.13	17	14.08	14.10	13	25,588	0.05%
2018/07/30	23	13.86	33	13.63	13.70	-10	24,900	-0.04%
2018/07/27	1	13.85	13	13.80	13.90	-12	24,803	-0.05%
2018/07/26	0	0.00	2	13.70	13.70	-2	24,457	-0.01%
2018/07/25	0	0.00	5	13.50	13.50	-5	24,183	-0.02%
2018/07/24	6	13.37	98	13.43	13.45	-92	24,084	-0.38%
2018/07/23	101	13.42	54	13.35	13.60	47	23,675	0.20%	大買/
2018/07/20	6	12.90	0	0.00	12.90	6	22,980	0.03%
2018/07/19	5	12.94	50	13.00	12.85	-45	22,868	-0.20%
2018/07/18	7	12.78	5	12.90	12.90	2	22,965	0.01%
2018/07/17	1	12.70	21	12.65	12.65	-20	22,942	-0.09%
2018/07/13	5	12.85	8	12.93	12.90	-3	23,274	-0.01%
2018/07/12	1	12.75	2.7	12.80	12.80	-1.7	23,382	-0.01%
2018/07/10	5	12.80	0	0.00	12.90	5	24,766	0.02%
2018/07/09	0	0.00	1	12.55	12.65	-1	24,741	0.00%
2018/07/06	8	12.58	0	0.00	12.45	8	24,825	0.03%
2018/07/04	0.5	12.60	2.1	12.74	12.60	-1.6	24,938	-0.01%
2018/07/03	1	12.65	0	0.00	12.60	1	24,933	0.00%
2018/07/02	5.5	12.97	0	0.00	12.85	5.5	24,901	0.02%
2018/06/28	4.5	12.93	20	13.09	12.85	-15.5	25,274	-0.06%
2018/06/27	4.5	12.81	3	12.75	12.75	1.5	25,035	0.01%
2018/06/26	9	12.60	16	12.64	12.60	-7	24,983	-0.03%
2018/06/25	2	12.95	1	12.90	12.85	1	24,877	0.00%
2018/06/22	20	13.00	0	0.00	12.95	20	24,964	0.08%
2018/06/20	51	12.85	0	0.00	12.85	51	25,306	0.20%
2018/06/19	16	13.06	3	13.05	13.00	13	25,290	0.05%
2018/06/15	3	13.40	0	0.00	13.30	3	25,222	0.01%
2018/06/14	6	13.61	0	0.00	13.50	6	25,315	0.02%
2018/06/13	0.4	13.35	10	13.35	13.35	-9.6	25,044	-0.04%
2018/06/12	5.1	13.49	0	0.00	13.30	5.1	25,052	0.02%
2018/06/08	2	13.70	4	13.55	13.45	-2	25,112	-0.01%
2018/06/07	0	0.00	12	13.56	13.50	-12	25,034	-0.05%
2018/06/06	10.5	13.65	3	13.55	13.55	7.5	25,141	0.03%
2018/06/05	5	13.54	0	0.00	13.50	5	25,057	0.02%
2018/06/04	9	13.75	3	13.70	13.70	6	25,053	0.02%
2018/06/01	0	0.00	8	13.66	13.60	-8	25,100	-0.03%
2018/05/31	4	13.64	6	13.68	13.80	-2	25,265	-0.01%
2018/05/30	43	13.43	43	13.45	13.45	0	25,469	0.00%
2018/05/29	36	13.84	40	13.71	13.65	-4	25,597	-0.02%
2018/05/28	6	13.55	29	13.57	13.55	-23	26,026	-0.09%
2018/05/25	20	13.82	5	13.85	13.65	15	27,923	0.05%
2018/05/24	37	14.05	18	13.87	13.85	19	27,757	0.07%
2018/05/23	81	14.32	12	14.23	14.10	69	27,518	0.25%
2018/05/22	37	14.13	13	14.21	14.10	24	26,408	0.09%
2018/05/21	25	14.51	165	14.56	14.40	-140	25,899	-0.54%	大賣/鉅額交易
2018/05/18	291	14.54	227	14.39	14.75	64	24,969	0.26%	大買/大賣/
2018/05/17	41	13.32	22	13.47	13.45	19	21,321	0.09%
2018/05/16	1	12.95	11	12.98	12.95	-10	20,107	-0.05%
2018/05/15	1	13.15	4	12.88	12.85	-3	20,689	-0.01%
2018/05/14	2.5	13.00	12	13.18	13.00	-9.5	22,081	-0.04%
2018/05/11	5.5	13.05	4	13.13	13.05	1.5	22,326	0.01%
2018/05/10	1	12.90	27	12.85	12.95	-26	22,365	-0.12%
2018/05/09	22	12.84	20	12.80	12.80	2	23,291	0.01%
2018/05/08	3	12.85	2	12.85	12.95	1	23,934	0.00%
2018/05/04	0	0.00	2	12.68	12.60	-2	25,094	-0.01%
2018/05/03	4	12.83	0	0.00	12.75	4	25,345	0.02%
2018/05/02	0	0.00	7	12.95	12.90	-7	25,762	-0.03%
2018/04/30	0.5	13.00	0	0.00	13.05	0.5	25,993	0.00%
2018/04/27	5	13.00	18	13.00	12.95	-13	26,210	-0.05%
2018/04/26	1.5	13.10	0	0.00	13.05	1.5	26,556	0.01%
2018/04/24	4	12.81	4	12.81	12.75	0	27,182	0.00%
2018/04/23	5	13.10	0	0.00	12.90	5	27,672	0.02%
2018/04/20	0	0.00	8	12.97	13.00	-8	28,240	-0.03%
2018/04/19	5	13.15	6	12.97	12.95	-1	28,764	0.00%
2018/04/18	10	12.85	13	12.98	12.85	-3	29,886	-0.01%
2018/04/17	0	0.00	20	12.95	12.80	-20	30,253	-0.07%
2018/04/16	24	13.39	76	13.10	13.20	-52	31,571	-0.16%
2018/04/13	54	12.85	0	0.00	12.85	54	32,150	0.17%
2018/04/12	6	12.80	6	12.70	12.70	0	32,601	0.00%
2018/04/11	75	12.90	11	12.95	12.90	64	32,754	0.20%
2018/04/10	25	12.70	11	12.70	12.80	14	33,178	0.04%
2018/04/09	5.5	12.60	4	12.63	12.60	1.5	34,917	0.00%
2018/04/03	1	12.70	20	12.70	12.65	-19	35,076	-0.05%
2018/04/02	2.5	12.84	21	12.67	12.85	-18.5	35,599	-0.05%
2018/03/31	7	12.39	29	12.57	12.55	-22	35,928	-0.06%
2018/03/30	11	12.50	0	0.00	12.40	11	36,992	0.03%
2018/03/29	10	12.48	0	12.50	12.55	10	37,583	0.03%
2018/03/28	29	12.54	22	12.50	12.50	7	37,799	0.02%
2018/03/27	19	12.67	0	0.00	12.60	19	37,974	0.05%
2018/03/26	42	12.62	1	12.55	12.55	41	38,411	0.11%
2018/03/23	18	12.60	9	12.62	12.55	9	38,643	0.02%
2018/03/22	13	12.90	0	0.00	12.90	13	38,762	0.03%
2018/03/21	25	12.98	50	13.05	12.95	-25	39,054	-0.06%
2018/03/20	11	12.97	73	12.81	12.95	-62	39,650	-0.16%
2018/03/19	56	12.85	5	12.90	12.85	51	39,952	0.13%
2018/03/16	6	12.95	0	0.00	12.90	6	41,000	0.01%
2018/03/15	7	12.98	2	13.00	13.00	5	41,680	0.01%
2018/03/14	6	13.02	21	13.01	12.95	-15	42,253	-0.04%
2018/03/13	13.3	12.93	6	12.99	12.85	7.3	42,959	0.02%
2018/03/12	24	12.94	8	12.96	12.95	16	44,768	0.04%
2018/03/09	6	12.94	0	0.00	12.85	6	46,280	0.01%
2018/03/08	0	0.00	17	12.90	12.90	-17	48,373	-0.04%
2018/03/07	12	12.75	0	0.00	12.70	12	49,460	0.02%
2018/03/06	23	12.87	37	12.94	12.80	-14	53,034	-0.03%
2018/03/05	14	12.94	12	13.26	12.80	2	56,286	0.00%
2018/03/02	6	13.15	193	13.32	13.35	-187	58,013	-0.32%	大賣/鉅額交易
2018/03/01	35	13.09	133	13.06	13.10	-98	60,545	-0.16%	大賣/
2018/02/27	70	13.73	27	13.51	13.45	43	60,173	0.07%
2018/02/26	30	14.69	1	14.70	14.60	29	58,898	0.05%
2018/02/23	38	14.60	1	14.60	14.55	37	58,997	0.06%
2018/02/22	13	14.19	0	0.00	14.20	13	59,179	0.02%
2018/02/21	356	14.25	32	14.16	14.30	324	59,466	0.54%	大買/鉅額交易
2018/02/12	18	13.96	16.1	14.09	13.90	2	59,421	0.00%
2018/02/09	40	13.73	25	13.30	13.85	15	59,429	0.03%
2018/02/08	6	14.24	16	14.43	14.25	-10	59,163	-0.02%
2018/02/07	3	14.43	0	0.00	14.35	3	59,225	0.01%
2018/02/06	22	14.00	18	14.21	13.85	4	59,733	0.01%
2018/02/05	7	15.01	17	15.07	15.10	-10	61,025	-0.02%
2018/02/02	2	15.50	30	15.50	15.45	-28	60,847	-0.05%
2018/02/01	37	15.51	23	15.55	15.50	14	60,691	0.02%
2018/01/31	45	14.75	44	15.03	15.25	1	59,865	0.00%
2018/01/30	144	15.32	282	15.12	15.10	-138	59,446	-0.23%	大買/大賣/鉅額交易
2018/01/29	0	0.00	48	15.50	15.50	-48	59,258	-0.08%
2018/01/26	18	15.47	0	0.00	15.45	18	58,713	0.03%
2018/01/25	3	15.65	5	15.60	15.50	-2	58,434	0.00%
2018/01/24	8	15.51	3	15.55	15.45	5	58,102	0.01%
2018/01/23	2	15.60	0	0.00	15.50	2	58,144	0.00%
2018/01/22	55	15.60	46	15.62	15.70	9	58,547	0.02%
2018/01/19	3	15.50	36	15.50	15.55	-33	58,402	-0.06%
2018/01/18	66	15.68	69	15.57	15.55	-3	57,928	-0.01%
2018/01/17	77	15.72	19	15.70	15.65	58	57,672	0.10%
2018/01/16	29	15.93	13.2	15.90	15.95	15.8	57,114	0.03%
2018/01/15	41	16.19	10	16.31	16.20	31	56,860	0.05%
2018/01/12	31	16.11	38	16.26	16.15	-7	56,332	-0.01%
2018/01/11	15	15.98	6	15.90	15.90	9	55,148	0.02%
2018/01/10	65	16.03	74	16.10	16.15	-9	54,748	-0.02%
2018/01/09	42	15.96	35.2	16.01	15.90	6.8	53,388	0.01%
2018/01/08	68	15.71	5	15.60	15.65	63	52,414	0.12%
2018/01/05	21	15.65	12	15.51	15.50	9	52,302	0.02%
2018/01/04	14	15.51	81	15.53	15.65	-67	52,143	-0.13%
2018/01/03	143	15.87	101	15.82	15.70	42	51,762	0.08%	大買/大賣/
2018/01/02	0	0.00	2	15.35	15.40	-2	50,516	0.00%