中石化 (1314)-元大-桃園券商分點個股進出

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

中石化

(1314)

可現股當沖

股價
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-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃園券商分點個股進出
元大-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/30	6.2	8.03	0	0.00	8.01	6.2	27,145	0.02%
2024/10/29	10	8.06	0	0.00	8.06	10	27,492	0.04%
2024/10/28	2	8.23	0	0.00	8.18	2	27,389	0.01%
2024/10/25	0	0.00	27	8.21	8.20	-27	27,502	-0.10%
2024/10/24	5.1	8.13	36	8.11	8.09	-30.9	27,826	-0.11%
2024/10/23	0	0.00	2.5	8.19	8.08	-2.5	27,976	-0.01%
2024/10/22	4.1	8.10	5	8.11	8.14	-0.9	27,905	0.00%
2024/10/21	6	8.04	19	8.09	8.10	-13	28,357	-0.05%
2024/10/18	2	8.09	41.4	8.11	8.09	-39.4	28,538	-0.14%
2024/10/17	21	8.25	5	8.24	8.23	16	28,679	0.06%
2024/10/16	25	8.06	13	8.10	8.11	12	29,338	0.04%
2024/10/15	64	8.11	22	8.16	8.04	42	29,066	0.14%
2024/10/14	2.5	8.37	0	0.00	8.37	2.5	27,964	0.01%
2024/10/11	2	8.50	0	0.00	8.41	2	28,225	0.01%
2024/10/09	147.8	8.44	3	8.43	8.28	144.8	28,539	0.51%	大買/鉅額交易
2024/10/08	67	8.72	5	8.68	8.66	62	27,625	0.22%
2024/10/07	17	8.85	12	8.83	8.92	5	27,123	0.02%
2024/10/04	5	9.41	8	9.41	9.38	-3	26,722	-0.01%
2024/09/30	3	9.52	6	9.66	9.47	-3	27,815	-0.01%
2024/09/27	1	9.49	26	9.54	9.58	-25	27,757	-0.09%
2024/09/26	8	9.16	1	9.23	9.17	7	27,307	0.03%
2024/09/25	1	9.23	1	9.22	9.21	0	27,282	0.00%
2024/09/24	7	9.19	0	0.00	9.19	7	27,281	0.03%
2024/09/23	6	9.29	0	0.00	9.27	6	27,335	0.02%
2024/09/20	22	9.50	1.3	9.41	9.41	20.7	27,667	0.07%
2024/09/19	3	9.46	3	9.56	9.60	0	27,892	0.00%
2024/09/18	1	9.62	4	9.67	9.56	-3	28,455	-0.01%
2024/09/16	1	9.43	38	9.55	9.59	-37	28,667	-0.13%
2024/09/13	0	0.00	3	9.14	9.20	-3	28,397	-0.01%
2024/09/10	4	9.03	0	0.00	8.92	4	28,681	0.01%
2024/09/09	2	8.77	2	8.90	9.04	0	28,606	0.00%
2024/09/06	7	8.95	3	8.92	8.93	4	28,323	0.01%
2024/09/05	2.1	9.06	6	9.01	9.01	-3.9	28,413	-0.01%
2024/09/04	54.1	9.00	25	9.04	9.05	29.1	28,330	0.10%
2024/09/03	23	9.42	13	9.50	9.36	10	28,363	0.04%
2024/09/02	6.1	9.48	0	0.00	9.57	6.1	28,546	0.02%
2024/08/30	9.2	9.66	0	0.00	9.73	9.2	28,073	0.03%
2024/08/29	27	9.70	0.3	9.82	9.75	26.7	27,763	0.10%
2024/08/28	2	10.08	0	0.00	10.05	2	27,214	0.01%
2024/08/27	0	0.00	10	10.15	10.25	-10	27,259	-0.04%
2024/08/26	0	0.00	31	10.45	10.25	-31	27,092	-0.11%
2024/08/23	77.3	10.33	12	10.45	10.20	65.3	26,691	0.24%
2024/08/22	6	9.89	1	9.94	9.90	5	25,195	0.02%
2024/08/20	0	0.00	9	9.81	9.76	-9	25,404	-0.04%
2024/08/19	2	9.76	3	9.83	9.76	-1	25,720	0.00%
2024/08/16	3	9.84	7	9.95	9.79	-4	25,805	-0.02%
2024/08/15	1.1	9.63	1	9.77	9.78	0.1	25,986	0.00%
2024/08/14	0	0.00	6	9.79	9.77	-6	26,040	-0.02%
2024/08/13	30.2	9.73	0	0.00	9.65	30.2	26,320	0.11%
2024/08/12	0	0.00	5	9.94	9.86	-5	26,276	-0.02%
2024/08/09	3	9.98	6	10.05	9.95	-3	26,372	-0.01%
2024/08/08	10	9.88	5	10.00	9.93	5	26,442	0.02%
2024/08/07	0	0.00	7	9.96	9.98	-7	26,583	-0.03%
2024/08/06	3	9.52	2	9.49	9.68	1	26,607	0.00%
2024/08/05	54	9.89	1	9.68	9.63	53	26,749	0.20%
2024/08/02	12	10.70	15.4	10.75	10.70	-3.4	26,424	-0.01%
2024/08/01	4	10.80	27	10.77	10.90	-23	27,112	-0.08%
2024/07/31	1	10.50	1	10.60	10.50	0	27,426	0.00%
2024/07/30	13	10.42	16	10.58	10.55	-3	28,596	-0.01%
2024/07/29	6	10.61	55.2	10.65	10.55	-49.2	31,333	-0.16%
2024/07/26	10	10.25	5.1	10.30	10.35	4.9	34,026	0.01%
2024/07/23	2	10.50	16	10.50	10.50	-14	36,818	-0.04%
2024/07/22	7.6	10.28	2.3	10.37	10.25	5.3	37,403	0.01%
2024/07/19	16	10.65	9	10.70	10.65	7	36,984	0.02%
2024/07/18	17.3	10.90	3	11.00	10.95	14.3	36,855	0.04%
2024/07/17	15.8	10.88	15	10.97	10.95	0.8	36,888	0.00%
2024/07/16	0.3	10.60	3	10.65	10.55	-2.7	37,714	-0.01%
2024/07/15	1	10.50	8.2	10.50	10.50	-7.2	38,178	-0.02%
2024/07/11	11.7	10.55	93.3	10.60	10.55	-81.6	38,041	-0.21%
2024/07/10	2.1	10.80	80	10.83	10.85	-77.9	37,634	-0.21%
2024/07/09	6.1	10.82	35.1	10.67	10.75	-29	38,007	-0.08%
2024/07/08	30.2	11.10	68	11.05	11.00	-37.8	37,667	-0.10%
2024/07/05	0	0.00	26	11.05	10.95	-26	37,307	-0.07%
2024/07/04	2	10.85	10	10.67	11.00	-8	37,246	-0.02%
2024/07/03	0	0.00	10	10.40	10.50	-10	37,085	-0.03%
2024/07/02	0	0.00	5.1	10.35	10.35	-5.1	37,040	-0.01%
2024/07/01	33	10.43	3	10.40	10.40	30	36,932	0.08%
2024/06/28	9	10.37	3	10.45	10.35	6	37,100	0.02%
2024/06/27	6.3	10.35	0	0.00	10.35	6.3	37,043	0.02%
2024/06/26	8.2	10.62	45	10.52	10.45	-36.8	36,876	-0.10%
2024/06/25	43	10.54	13	10.59	10.65	30	36,474	0.08%
2024/06/24	19.5	10.46	12	10.36	10.50	7.5	36,179	0.02%
2024/06/21	0	0.00	5	10.20	10.25	-5	35,487	-0.01%
2024/06/19	0	0.00	17	10.15	10.10	-17	35,031	-0.05%
2024/06/18	0	0.00	70	10.17	10.20	-70	34,964	-0.20%
2024/06/17	90	10.20	55	10.15	10.15	35	34,830	0.10%
2024/06/14	1	10.10	9	10.10	10.10	-8	34,727	-0.02%
2024/06/12	34	10.22	12	10.20	10.05	22	34,637	0.06%
2024/06/11	5	10.05	0	0.00	10.00	5	34,189	0.01%
2024/06/07	10	10.08	16	10.15	10.10	-6	34,020	-0.02%
2024/06/06	10	9.91	1.2	9.97	9.89	8.9	33,439	0.03%
2024/06/05	10.2	10.00	22	10.00	9.99	-11.9	32,939	-0.04%
2024/06/03	5	10.10	0	0.00	10.15	5	32,791	0.02%
2024/05/31	0	0.00	0.2	10.20	10.20	-0.2	32,632	0.00%
2024/05/30	2	10.15	0	0.00	10.10	2	32,428	0.01%
2024/05/29	10	10.30	3	10.20	10.20	7	32,459	0.02%
2024/05/28	0	0.00	148.8	10.20	10.30	-148.8	32,369	-0.46%	大賣/鉅額交易
2024/05/27	157	10.00	42.6	10.00	10.05	114.4	32,223	0.36%	大買/鉅額交易
2024/05/24	26	9.94	24	10.05	10.05	2	32,117	0.01%
2024/05/23	12	10.00	0	0.00	10.00	12	31,894	0.04%
2024/05/21	1	10.30	1	10.20	10.15	0	31,336	0.00%
2024/05/20	0	0.00	39	10.51	10.40	-39	31,085	-0.13%
2024/05/17	33	10.72	20	10.65	10.45	13	30,892	0.04%
2024/05/16	0	0.00	1	10.45	10.45	-1	30,642	0.00%
2024/05/15	3	10.43	4.2	10.50	10.35	-1.2	30,412	0.00%
2024/05/14	11	10.59	25	10.55	10.55	-14	30,138	-0.05%
2024/05/13	31	10.55	31	10.60	10.50	0	29,884	0.00%
2024/05/10	1	10.40	12	10.30	10.35	-11	29,491	-0.04%
2024/05/09	33	10.45	9	10.50	10.35	24	29,089	0.08%
2024/05/08	65	10.88	8	10.64	10.60	57	28,497	0.20%
2024/05/07	34	11.03	9	10.99	10.90	25	27,661	0.09%
2024/05/06	23	11.42	34	11.37	11.25	-11	26,589	-0.04%
2024/05/03	59	11.32	1,015	11.30	11.35	-956	25,824	-3.70%	大賣/鉅額交易
2024/05/02	162	11.59	4,069	11.65	11.45	-3,907	24,542	-15.92%	大買/大賣/鉅額交易
2024/04/30	5,059.1	11.11	33	11.21	11.25	5,026.1	21,584	23.29%	大買/鉅額交易
2024/04/29	101	10.93	76.2	11.08	11.25	24.8	18,408	0.13%	大買/
2024/04/26	0	0.00	8	10.49	10.25	-8	15,353	-0.05%
2024/04/25	0	0.00	10	10.10	10.10	-10	14,579	-0.07%
2024/04/24	0.2	10.20	0.1	10.15	10.15	0.1	14,490	0.00%
2024/04/23	10	10.15	2.2	10.20	10.25	7.9	14,496	0.05%
2024/04/22	23	10.05	59	10.20	10.20	-36	14,206	-0.25%
2024/04/19	19.1	9.91	252	9.70	9.81	-232.9	12,432	-1.87%	大賣/鉅額交易
2024/04/18	0	0.00	5	9.89	9.93	-5	11,877	-0.04%
2024/04/17	3	9.60	12	9.69	9.60	-9	11,417	-0.08%
2024/04/16	12	9.50	0.9	9.42	9.41	11.2	11,430	0.10%
2024/04/15	8	9.80	15.1	9.98	9.66	-7.1	11,320	-0.06%
2024/04/12	1	9.61	0	0.00	9.63	1	11,027	0.01%
2024/04/11	12	9.79	0	0.00	9.67	12	10,934	0.11%
2024/04/10	0	0.00	3	9.91	9.89	-3	10,776	-0.03%
2024/04/09	15	9.94	31.1	9.81	9.82	-16.1	10,542	-0.15%
2024/04/08	0	0.00	2	9.55	9.59	-2	9,675	-0.02%
2024/04/03	0	0.00	1	9.55	9.48	-1	9,565	-0.01%
2024/04/02	1	9.50	2	9.56	9.60	-1	9,463	-0.01%
2024/03/29	1	9.40	1	9.39	9.39	0	9,217	0.00%
2024/03/28	1	9.46	0	0.00	9.43	1	9,329	0.01%
2024/03/27	0	0.00	0	9.57	9.57	0	9,510	0.00%
2024/03/25	1	9.36	0	0.00	9.43	1	9,930	0.01%
2024/03/22	1	9.38	0	0.00	9.41	1	9,917	0.01%
2024/03/21	1	9.39	17	9.39	9.43	-16	9,907	-0.16%
2024/03/20	1	9.34	6	9.34	9.35	-5	9,885	-0.05%
2024/03/19	0	0.00	21	9.30	9.26	-21	9,816	-0.21%
2024/03/18	1.1	9.17	0	0.00	9.21	1.1	9,944	0.01%
2024/03/15	1	9.13	5	9.13	9.13	-4	9,966	-0.04%
2024/03/14	3	9.20	5	9.24	9.20	-2	9,852	-0.02%
2024/03/13	1	9.30	1	9.20	9.20	0	9,771	0.00%
2024/03/12	0	0.00	2	9.35	9.30	-2	9,745	-0.02%
2024/03/11	0	0.00	7	9.19	9.22	-7	9,677	-0.07%
2024/03/08	2	9.20	3	9.19	9.19	-1	9,697	-0.01%
2024/03/07	1	9.24	15	9.22	9.24	-14	9,577	-0.15%
2024/03/06	4.1	9.31	11	9.30	9.30	-7	9,416	-0.07%
2024/03/05	3.5	9.32	6	9.32	9.30	-2.6	9,397	-0.03%
2024/03/04	24	9.33	0	0.00	9.32	24	9,395	0.26%
2024/03/01	2	9.36	0	0.00	9.37	2	9,331	0.02%
2024/02/29	8	9.41	2	9.43	9.40	6	9,272	0.06%
2024/02/27	3	9.44	13	9.61	9.44	-10	9,197	-0.11%
2024/02/26	15	9.50	0	0.00	9.49	15	9,101	0.16%
2024/02/22	1	9.52	0	0.00	9.51	1	9,048	0.01%
2024/02/21	3	9.60	0	0.00	9.56	3	9,073	0.03%
2024/02/20	2.3	9.74	1	9.83	9.70	1.3	8,995	0.01%
2024/02/19	7	9.75	1	9.71	9.78	6	9,038	0.07%
2024/02/16	0	0.00	1	9.59	9.58	-1	8,936	-0.01%
2024/02/15	0	0.00	0.2	9.43	9.44	-0.2	8,880	0.00%
2024/02/02	0	0.00	6	9.42	9.41	-6	8,973	-0.07%
2024/01/26	1	9.50	13	9.56	9.52	-12	9,815	-0.12%
2024/01/24	200	9.45	2	9.43	9.44	198	10,344	1.91%	大買/鉅額交易
2024/01/23	0	0.00	11	9.42	9.47	-11	10,521	-0.10%
2024/01/22	0	0.00	0.1	9.32	9.35	-0.1	10,610	0.00%
2024/01/19	2.1	9.24	2	9.27	9.29	0.1	10,730	0.00%
2024/01/18	4	9.23	0	0.00	9.23	4	10,836	0.04%
2024/01/17	13.4	9.24	20	9.37	9.25	-6.6	10,910	-0.06%
2024/01/16	15	9.50	0	0.00	9.49	15	10,799	0.14%
2024/01/15	12	9.69	0	0.00	9.68	12	10,742	0.11%
2024/01/12	1	9.73	0	9.79	9.72	1	10,926	0.01%
2024/01/11	7	9.81	1	9.87	9.76	6	11,221	0.05%
2024/01/10	18	9.76	0	0.00	9.71	18	11,693	0.15%
2024/01/09	0	9.93	0.2	9.88	9.82	-0.2	12,329	0.00%
2024/01/08	0.2	9.99	17	9.99	10.00	-16.8	14,313	-0.12%
2024/01/05	1	9.83	0	0.00	9.86	1	15,227	0.01%
2024/01/04	11	9.84	5	9.90	9.80	6	15,357	0.04%
2024/01/02	2	9.73	0	0.00	9.73	2	15,108	0.01%
2023/12/29	2	9.75	0	0.00	9.77	2	15,171	0.01%
2023/12/28	0	9.79	10	9.78	9.77	-10	15,163	-0.07%
2023/12/27	0	9.83	31	9.83	9.82	-31	15,132	-0.20%
2023/12/26	0	0.00	1	9.80	9.75	-1	15,049	-0.01%
2023/12/25	3	9.69	18	9.69	9.67	-15	14,997	-0.10%
2023/12/22	17	9.84	1.3	9.80	9.77	15.7	14,922	0.11%
2023/12/21	14.3	10.08	16	10.06	9.99	-1.7	14,589	-0.01%
2023/12/20	2	9.83	0	0.00	9.88	2	13,894	0.01%
2023/12/19	0.2	9.75	0	0.00	9.74	0.2	13,813	0.00%
2023/12/18	2	9.80	43	9.82	9.78	-41	13,832	-0.30%
2023/12/15	2	9.85	19	9.84	9.84	-17	13,792	-0.12%
2023/12/14	13	9.82	1	9.88	9.76	12	13,660	0.09%
2023/12/13	4	9.67	1	9.82	9.80	3	13,588	0.02%
2023/12/12	1	9.62	0	0.00	9.62	1	13,548	0.01%
2023/12/11	0	9.67	0	0.00	9.66	0	13,661	0.00%
2023/12/08	0	9.69	1	9.68	9.68	-1	13,804	-0.01%
2023/12/07	4.1	9.69	10	9.76	9.67	-5.9	13,857	-0.04%
2023/12/06	0	9.76	0	0.00	9.73	0	13,790	0.00%
2023/12/05	1	9.76	0	0.00	9.74	1	13,759	0.01%
2023/12/04	14	9.81	0	0.00	9.81	14	13,698	0.10%
2023/11/30	0	9.83	0	0.00	9.81	0	13,744	0.00%
2023/11/29	3	9.86	0	0.00	9.86	3	13,876	0.02%
2023/11/28	2	9.90	0	0.00	9.95	2	13,877	0.01%
2023/11/24	4	9.85	0	0.00	9.84	4	13,856	0.03%
2023/11/21	1.2	10.00	0	0.00	9.93	1.2	13,813	0.01%
2023/11/20	1	9.92	1	10.00	9.90	0	13,768	0.00%
2023/11/16	0.2	10.00	12	10.02	10.00	-11.8	13,676	-0.09%
2023/11/15	1	9.87	11.2	9.86	9.90	-10.2	13,567	-0.08%
2023/11/14	9	9.72	0	0.00	9.78	9	13,492	0.07%
2023/11/13	2	9.67	0	0.00	9.67	2	13,561	0.01%
2023/11/10	0	0.00	2	9.72	9.71	-2	13,518	-0.01%
2023/11/09	18	9.80	0	0.00	9.74	18	13,439	0.13%
2023/11/08	2	10.08	9	10.10	10.05	-7	13,084	-0.05%
2023/11/07	43	10.25	6.1	10.18	10.15	37	12,919	0.29%
2023/11/06	0	0.00	5.5	10.25	10.25	-5.5	12,908	-0.04%
2023/11/03	8	10.30	0	0.00	10.20	8	12,833	0.06%
2023/11/02	0	0.00	10	10.30	10.25	-10	12,764	-0.08%
2023/11/01	13.5	10.37	25	10.33	10.30	-11.5	12,708	-0.09%
2023/10/31	0	0.00	1	10.15	10.15	-1	12,480	-0.01%
2023/10/26	0	0.00	2	10.10	10.10	-2	12,949	-0.02%
2023/10/25	0	0.00	0.2	10.20	10.20	-0.2	12,880	0.00%
2023/10/24	2.2	10.17	2	10.15	10.20	0.2	12,889	0.00%
2023/10/23	0	0.00	3.3	10.25	10.25	-3.3	12,677	-0.03%
2023/10/20	5	10.15	0	0.00	10.10	5	12,584	0.04%
2023/10/19	30.4	10.35	30	10.20	10.25	0.4	12,414	0.00%
2023/10/18	8.1	10.16	0	0.00	10.20	8.1	12,125	0.07%
2023/10/17	32	10.33	133	10.16	10.30	-101	11,590	-0.87%	大賣/鉅額交易
2023/10/16	288	10.46	278	10.55	10.35	10	10,909	0.09%	大買/大賣/
2023/10/13	113.2	10.02	125	10.00	10.05	-11.8	8,899	-0.13%	大買/大賣/
2023/10/12	0	0.00	2	9.55	9.60	-2	7,766	-0.03%
2023/10/03	1	9.40	0	0.00	9.39	1	7,908	0.01%
2023/10/02	0	0.00	7	9.42	9.36	-7	8,023	-0.09%
2023/09/28	0.1	9.34	0	0.00	9.38	0.1	8,154	0.00%
2023/09/27	2	9.35	0	0.00	9.31	2	8,269	0.02%
2023/09/26	5	9.48	3	9.43	9.43	2	8,339	0.02%
2023/09/25	1.1	9.47	2	9.55	9.53	-0.9	8,399	-0.01%
2023/09/21	3	9.54	10	9.50	9.47	-7	8,459	-0.08%
2023/09/20	1	9.64	0	0.00	9.63	1	8,407	0.01%
2023/09/19	0	9.72	0	0.00	9.71	0	8,451	0.00%
2023/09/18	0.1	9.71	0	0.00	9.70	0.1	8,476	0.00%
2023/09/15	0	0.00	0	9.78	9.73	0	8,498	0.00%
2023/09/14	11	9.84	14.1	9.78	9.78	-3.1	8,353	-0.04%
2023/09/13	0	0.00	17	9.69	9.70	-17	8,177	-0.21%
2023/09/12	2	9.57	1	9.65	9.52	1	8,094	0.01%
2023/09/08	10	9.48	0	0.00	9.49	10	8,188	0.12%
2023/09/07	1	9.50	0	0.00	9.46	1	8,270	0.01%
2023/09/06	0	0.00	20.1	9.58	9.54	-20.1	8,304	-0.24%
2023/09/04	0	0.00	15	9.67	9.69	-15	8,381	-0.18%
2023/09/01	1	9.50	2	9.53	9.54	-1	8,294	-0.01%
2023/08/31	0	0.00	2	9.47	9.44	-2	8,428	-0.02%
2023/08/28	0	0.00	15	9.37	9.33	-15	8,836	-0.17%
2023/08/25	0	0.00	5	9.26	9.28	-5	8,964	-0.06%
2023/08/22	0	9.26	0	0.00	9.23	0	9,206	0.00%
2023/08/21	0	9.26	0	0.00	9.22	0	9,238	0.00%
2023/08/18	0	0.00	1	9.29	9.28	-1	9,248	-0.01%
2023/08/17	2.1	9.13	5	9.18	9.19	-2.9	9,257	-0.03%
2023/08/16	0	0.00	1	9.18	9.21	-1	9,236	-0.01%
2023/08/14	1.5	9.34	0	0.00	9.32	1.5	9,317	0.02%
2023/08/11	2	9.49	0	0.00	9.45	2	9,322	0.02%
2023/08/10	2	9.42	0	0.00	9.41	2	9,367	0.02%
2023/08/09	2	9.57	0	0.00	9.52	2	9,429	0.02%
2023/08/08	10.4	9.56	2	9.58	9.56	8.4	9,534	0.09%
2023/08/07	0.2	9.67	0	0.00	9.65	0.2	9,614	0.00%
2023/08/04	0.2	9.54	0	0.00	9.74	0.2	9,544	0.00%
2023/08/02	29.3	9.77	24	9.67	9.66	5.3	9,483	0.06%
2023/08/01	0.2	9.41	0	9.46	9.42	0.2	8,810	0.00%
2023/07/31	0	0.00	7	9.48	9.39	-7	8,821	-0.08%
2023/07/28	2.1	9.38	0	0.00	9.38	2.1	8,745	0.02%
2023/07/27	10.1	9.36	2	9.49	9.49	8.1	8,795	0.09%
2023/07/26	1	9.25	0	0.00	9.26	1	8,797	0.01%
2023/07/25	3.1	9.22	1	9.21	9.25	2.1	8,820	0.02%
2023/07/24	3	9.27	0	0.00	9.26	3	8,737	0.03%
2023/07/19	21	9.38	0	0.00	9.31	21	9,117	0.23%
2023/07/18	5	9.39	351	9.44	9.39	-346	9,154	-3.78%	大賣/鉅額交易
2023/07/17	0	0.00	26	9.34	9.39	-26	9,290	-0.28%
2023/07/14	1.1	9.35	1	9.40	9.35	0.1	9,272	0.00%
2023/07/13	4	9.35	5	9.40	9.35	-1	9,296	-0.01%
2023/07/12	0.1	9.45	8	9.45	9.45	-7.9	9,254	-0.09%
2023/07/11	1	9.55	0	0.00	9.55	1	9,268	0.01%
2023/07/07	3.1	9.50	0	0.00	9.52	3.1	9,770	0.03%
2023/07/06	4	9.63	5	9.61	9.62	-1	9,764	-0.01%
2023/07/05	1.1	9.69	4	9.69	9.68	-2.9	9,678	-0.03%
2023/07/04	3	9.73	5	9.72	9.73	-2	9,583	-0.02%
2023/06/30	0	0.00	1	9.77	9.80	-1	9,432	-0.01%
2023/06/29	1	9.77	0	0.00	9.76	1	9,437	0.01%
2023/06/28	1	9.79	0	0.00	9.76	1	9,388	0.01%
2023/06/27	0.1	9.83	0	0.00	9.78	0.1	9,351	0.00%
2023/06/20	0	0.00	3	9.87	9.87	-3	9,288	-0.03%
2023/06/15	2	9.83	5	9.83	9.82	-3	9,265	-0.03%
2023/06/14	21	9.85	0	0.00	9.83	21	9,287	0.23%
2023/06/13	14	9.87	33	9.85	9.86	-19	9,379	-0.20%
2023/06/12	0	9.92	0	0.00	9.89	0	9,492	0.00%
2023/06/08	13	9.99	1	9.99	9.98	12	9,635	0.12%
2023/06/06	3	10.01	12	10.05	9.98	-9	9,649	-0.09%
2023/06/05	18.1	9.96	7	9.99	10.00	11.1	9,478	0.12%
2023/06/02	0	0.00	2	9.79	9.78	-2	9,215	-0.02%
2023/06/01	5	9.81	1	9.83	9.78	4	9,256	0.04%
2023/05/31	0	0.00	60.1	9.75	9.80	-60.1	9,256	-0.65%
2023/05/30	1.1	9.71	0	0.00	9.70	1.1	9,138	0.01%
2023/05/29	0.1	9.78	0	0.00	9.72	0.1	9,163	0.00%
2023/05/26	0.2	9.85	10	9.78	9.75	-9.8	9,068	-0.11%
2023/05/25	4	9.90	1	9.87	9.86	3	9,033	0.03%
2023/05/24	0.4	9.90	0	0.00	9.91	0.4	9,089	0.00%
2023/05/23	6	9.85	6	9.86	9.85	0	9,124	0.00%
2023/05/22	1	9.76	20.1	9.77	9.77	-19.1	9,250	-0.21%
2023/05/19	4.1	9.79	0	0.00	9.77	4.1	9,235	0.04%
2023/05/18	1.5	9.88	5	9.85	9.84	-3.5	9,154	-0.04%
2023/05/17	1.2	9.87	5	9.84	9.88	-3.8	9,108	-0.04%
2023/05/16	1	9.80	7	9.86	9.87	-6	9,096	-0.07%
2023/05/15	0.2	9.81	2	9.88	9.81	-1.8	9,072	-0.02%
2023/05/12	9.4	9.78	0	0.00	9.71	9.4	9,009	0.10%
2023/05/11	9.4	9.78	0	0.00	9.75	9.4	8,916	0.11%
2023/05/10	4.2	9.87	0	0.00	9.88	4.2	8,831	0.05%
2023/05/09	12.3	9.90	15	9.90	9.86	-2.7	8,853	-0.03%
2023/05/08	4.4	9.97	5	9.97	9.95	-0.6	8,755	-0.01%
2023/05/05	0.1	10.01	0	0.00	10.00	0.1	8,697	0.00%
2023/05/04	3.1	10.00	5	10.05	10.00	-1.9	8,738	-0.02%
2023/05/03	0.4	10.02	12	10.00	10.00	-11.6	8,758	-0.13%
2023/05/02	3.7	10.02	45.2	10.09	10.05	-41.5	8,741	-0.47%
2023/04/28	5.3	10.10	0	0.00	10.10	5.3	8,671	0.06%
2023/04/27	40.1	10.20	0	0.00	10.10	40.1	8,624	0.46%
2023/04/26	0.5	10.09	5	10.15	10.20	-4.5	8,629	-0.05%
2023/04/25	5.1	10.24	29	10.34	10.10	-23.9	8,559	-0.28%
2023/04/24	4.1	10.16	1	10.15	10.20	3.1	8,208	0.04%
2023/04/21	3.1	10.20	3	10.20	10.15	0.1	8,176	0.00%
2023/04/20	0.2	10.23	60	10.19	10.20	-59.8	8,111	-0.74%
2023/04/18	3	10.15	0	0.00	10.10	3	7,810	0.04%
2023/04/17	3	10.10	41	10.10	10.10	-38	7,763	-0.49%
2023/04/14	38	10.19	2	10.10	10.15	36	7,671	0.47%
2023/04/13	80	10.20	19	10.22	10.15	61	7,538	0.81%
2023/04/12	0	0.00	5	10.00	10.05	-5	7,072	-0.07%
2023/04/11	1	9.99	9	9.97	9.98	-8	6,977	-0.11%
2023/04/10	1	9.91	10	9.90	9.92	-9	6,885	-0.13%
2023/04/06	0	0.00	25	9.89	9.86	-25	6,907	-0.36%
2023/03/30	2	9.87	0	0.00	9.87	2	6,899	0.03%
2023/03/29	3	9.91	0	0.00	9.91	3	6,878	0.04%
2023/03/27	0	9.97	0	0.00	9.92	0	7,036	0.00%
2023/03/24	1	9.99	0	0.00	9.97	1	7,059	0.01%
2023/03/22	1	10.00	0	0.00	9.99	1	7,123	0.01%
2023/03/21	1.1	9.99	0	0.00	9.99	1.1	7,163	0.02%
2023/03/20	0	0.00	3	10.00	10.00	-3	7,139	-0.04%
2023/03/16	7	9.79	4	9.82	9.71	3	7,200	0.04%
2023/03/15	3	9.97	0	0.00	9.91	3	7,082	0.04%
2023/03/14	6	10.00	1	10.00	9.98	5	6,966	0.07%
2023/03/13	3	9.99	1	10.05	10.10	2	6,910	0.03%
2023/03/10	5	10.13	0	0.00	10.10	5	6,826	0.07%
2023/03/09	0	10.35	0	0.00	10.25	0	7,054	0.00%
2023/03/08	5	10.35	10	10.35	10.35	-5	7,674	-0.07%
2023/03/07	1	10.40	7	10.40	10.40	-6	7,896	-0.08%
2023/03/03	0	0.00	8	10.20	10.20	-8	7,841	-0.10%
2023/03/02	11	10.15	0.1	10.15	10.20	10.9	7,817	0.14%
2023/02/24	5	10.24	1	10.25	10.20	4	7,750	0.05%
2023/02/23	0	0.00	1	10.40	10.40	-1	7,676	-0.01%
2023/02/20	49	10.45	3.1	10.40	10.45	45.9	7,597	0.60%
2023/02/14	0	0.00	0.8	10.20	10.20	-0.8	7,551	-0.01%
2023/02/13	2	10.15	0	0.00	10.15	2	7,586	0.03%
2023/02/09	0	0.00	20	10.25	10.25	-20	7,552	-0.26%
2023/02/08	0	0.00	22	10.34	10.35	-22	7,533	-0.29%
2023/02/07	20	10.30	1	10.35	10.35	19	7,477	0.25%
2023/02/06	0	0.00	2	10.25	10.25	-2	7,423	-0.03%
2023/02/01	3	10.20	1	10.20	10.20	2	7,353	0.03%
2023/01/31	0	0.00	1	10.10	10.10	-1	7,305	-0.01%
2023/01/30	0	0.00	1	10.05	10.05	-1	7,209	-0.01%
2023/01/16	1.1	9.90	0	0.00	9.91	1.1	7,146	0.02%
2023/01/12	5	9.96	13	9.99	9.96	-8	7,156	-0.11%
2023/01/10	0	0.00	21	10.05	10.10	-21	7,213	-0.29%
2023/01/06	0.3	9.95	0	0.00	9.93	0.3	7,196	0.00%
2023/01/05	5	10.00	0	0.00	9.91	5	7,325	0.07%
2023/01/04	3	9.99	1	9.98	9.93	2	7,347	0.03%
2022/12/30	0.1	9.86	0	0.00	9.88	0.1	7,422	0.00%
2022/12/29	5	9.86	0	0.00	9.87	5	7,436	0.07%
2022/12/28	1.1	9.91	0	0.00	9.90	1.1	7,457	0.01%
2022/12/27	0	0.00	2	10.00	10.00	-2	7,475	-0.03%
2022/12/26	2	9.94	1	9.96	10.00	1	7,463	0.01%
2022/12/23	6	9.88	0	0.00	9.86	6	7,460	0.08%
2022/12/22	0	0.00	1	9.96	9.96	-1	7,528	-0.01%
2022/12/21	1	9.76	0	0.00	9.72	1	7,623	0.01%
2022/12/20	2.1	9.81	0	0.00	9.73	2.1	7,659	0.03%
2022/12/19	1	9.96	0	0.00	9.96	1	7,717	0.01%
2022/12/15	1	10.10	1	10.15	10.10	0	7,699	0.00%
2022/12/13	1	10.05	0	0.00	10.00	1	7,665	0.01%
2022/12/12	0	0.00	5	10.00	10.00	-5	7,622	-0.07%
2022/12/09	5	10.15	1	10.20	10.10	4	7,653	0.05%
2022/12/08	8	9.99	0	0.00	9.99	8	7,581	0.11%
2022/12/07	1	10.00	1	10.10	10.05	0	7,571	0.00%
2022/12/06	1	10.10	1	10.15	10.10	0	7,540	0.00%
2022/12/05	10.1	10.25	5	10.27	10.25	5.1	7,512	0.07%
2022/12/02	2	10.25	13	10.33	10.25	-11	7,473	-0.15%
2022/12/01	22	10.31	5	10.43	10.15	17	7,517	0.23%
2022/11/30	7	10.54	17.4	10.69	10.40	-10.4	7,233	-0.14%
2022/11/29	15	9.99	15	10.12	10.25	0	6,565	0.00%
2022/11/28	0	0.00	11	9.95	9.97	-11	6,450	-0.17%
2022/11/25	1	9.95	0	9.95	9.91	1	6,493	0.01%
2022/11/24	0	0.00	1	9.93	9.89	-1	6,604	-0.02%
2022/11/22	0.2	9.75	0	0.00	9.82	0.2	6,898	0.00%
2022/11/18	1	9.87	0	0.00	9.78	1	9,036	0.01%
2022/11/17	0	9.88	1	9.83	9.86	-1	9,879	-0.01%
2022/11/15	0.1	9.84	0	0.00	9.89	0.1	9,816	0.00%
2022/11/14	0	0.00	5	9.79	9.80	-5	9,802	-0.05%
2022/11/03	0	0.00	4	9.50	9.50	-4	10,045	-0.04%
2022/11/02	0	0.00	6	9.61	9.57	-6	10,089	-0.06%
2022/11/01	0	0.00	5	9.54	9.52	-5	10,087	-0.05%
2022/10/31	1	9.38	0	0.00	9.39	1	10,107	0.01%
2022/10/27	0	0.00	8	9.45	9.45	-8	10,323	-0.08%
2022/10/26	8	9.29	0	0.00	9.30	8	10,332	0.08%
2022/10/25	1	9.26	0	0.00	9.29	1	10,417	0.01%
2022/10/24	0	9.31	0	0.00	9.26	0	10,475	0.00%
2022/10/21	0	9.23	8	9.22	9.20	-8	10,512	-0.08%
2022/10/20	8	9.12	0	0.00	9.15	8	10,592	0.08%
2022/10/19	5.1	9.20	7	9.24	9.19	-1.9	10,611	-0.02%
2022/10/18	0.1	9.25	1	9.25	9.28	-0.9	10,650	-0.01%
2022/10/17	8	9.06	7	9.05	9.13	1	10,750	0.01%
2022/10/14	1	9.22	13	9.21	9.16	-12	10,749	-0.11%
2022/10/13	19	9.05	11	9.15	9.03	8	10,789	0.07%
2022/10/11	0	0.00	1	9.42	9.30	-1	10,897	-0.01%
2022/10/07	5	9.64	0	0.00	9.63	5	10,897	0.05%
2022/10/05	0.1	9.77	0	0.00	9.68	0.1	11,108	0.00%
2022/10/03	6	9.43	0	0.00	9.54	6	11,292	0.05%
2022/09/30	0	0.00	5	9.45	9.51	-5	11,360	-0.04%
2022/09/29	5	9.24	1	9.38	9.45	4	11,389	0.04%
2022/09/28	10.2	9.18	11	9.13	9.10	-0.8	11,416	-0.01%
2022/09/26	17	9.50	5	9.40	9.41	12	11,482	0.10%
2022/09/23	4	9.89	8	9.85	9.85	-4	11,621	-0.03%
2022/09/22	7.1	9.89	1	9.90	9.87	6.1	11,850	0.05%
2022/09/20	0	0.00	10	10.05	10.05	-10	11,886	-0.08%
2022/09/19	5	10.00	0	0.00	10.00	5	12,061	0.04%
2022/09/16	1	10.10	0	0.00	10.10	1	12,314	0.01%
2022/09/13	0	0.00	32	10.20	10.15	-32	12,975	-0.25%
2022/09/12	0	0.00	1	10.25	10.15	-1	13,295	-0.01%
2022/09/08	0.1	10.15	3	10.15	10.15	-2.9	13,427	-0.02%
2022/09/07	4	9.97	3	10.00	9.96	1	13,526	0.01%
2022/09/06	9	10.11	0	0.00	10.00	9	13,541	0.07%
2022/09/05	1	10.10	0.1	10.15	10.05	0.9	13,649	0.01%
2022/09/02	9	10.10	0	0.00	10.10	9	13,751	0.07%
2022/09/01	14	10.34	14	10.26	10.25	0	13,689	0.00%
2022/08/31	31	10.35	3	10.30	10.25	28	13,681	0.20%
2022/08/30	0	0.00	2	10.35	10.35	-2	13,560	-0.01%
2022/08/29	2	10.30	2	10.25	10.35	0	13,427	0.00%
2022/08/26	8	10.60	33.3	10.60	10.60	-25.3	13,328	-0.19%
2022/08/25	107	10.93	59	10.83	10.70	48	13,092	0.37%	大買/
2022/08/24	7	10.74	10.2	10.88	11.10	-3.2	11,384	-0.03%
2022/08/23	0	0.00	5	10.15	10.10	-5	10,588	-0.05%
2022/08/22	3.6	10.16	6	10.18	10.15	-2.5	10,674	-0.02%
2022/08/19	0	0.00	0.6	10.25	10.25	-0.6	10,711	-0.01%
2022/08/17	9	10.42	84	10.41	10.40	-75	10,713	-0.70%
2022/08/16	0	0.00	2	10.25	10.20	-2	10,592	-0.02%
2022/08/12	0	0.00	2	10.28	10.25	-2	10,655	-0.02%
2022/08/08	0	0.00	1	10.10	10.10	-1	10,975	-0.01%
2022/08/04	18.3	9.89	0	0.00	9.94	18.3	11,404	0.16%
2022/08/03	6	10.01	6	10.05	10.00	0	11,447	0.00%
2022/08/01	2.1	10.35	6	10.30	10.35	-3.9	12,219	-0.03%
2022/07/29	6	10.20	0	0.00	10.20	6	12,320	0.05%
2022/07/28	0	0.00	2	10.05	10.05	-2	12,333	-0.02%
2022/07/26	0	0.00	1	10.15	10.15	-1	12,377	-0.01%
2022/07/21	0	0.00	1	10.05	10.10	-1	12,831	-0.01%
2022/07/20	0	0.00	3	10.03	10.05	-3	13,026	-0.02%
2022/07/19	4	10.05	2	10.04	10.10	2	13,239	0.02%
2022/07/18	6	9.54	4	9.69	9.95	2	13,297	0.02%
2022/07/15	1	9.47	0	0.00	9.54	1	14,084	0.01%
2022/07/14	0	0.00	6.4	9.47	9.60	-6.4	14,237	-0.04%
2022/07/13	2	9.27	5	9.19	9.31	-3	14,311	-0.02%
2022/07/12	4	9.07	5	8.99	9.00	-1	14,815	-0.01%
2022/07/11	6	9.20	0	0.00	9.18	6	15,118	0.04%
2022/07/08	5	9.42	0	0.00	9.31	5	15,512	0.03%
2022/07/06	0	0.00	1	9.30	9.25	-1	16,577	-0.01%
2022/07/05	2	9.38	31	9.39	9.47	-29	18,025	-0.16%
2022/07/04	1	9.12	1.5	9.13	9.13	-0.5	21,274	0.00%
2022/07/01	4	9.29	3	9.43	9.08	1	25,119	0.00%
2022/06/30	6	9.65	4.5	9.63	9.60	1.5	33,400	0.00%
2022/06/29	0	0.00	4	9.95	9.95	-4	36,234	-0.01%
2022/06/28	0	10.00	0	0.00	10.05	0	36,226	0.00%
2022/06/27	10.9	10.05	1	9.92	10.00	9.9	36,209	0.03%
2022/06/24	15	10.16	6	10.11	10.05	9	36,091	0.02%
2022/06/23	26	10.01	3.3	9.99	10.00	22.7	35,920	0.06%
2022/06/22	21	10.19	10.2	10.15	10.15	10.8	35,697	0.03%
2022/06/21	3	10.30	4	10.50	10.50	-1	35,509	0.00%
2022/06/20	7.2	10.52	18.1	10.59	10.45	-10.9	35,459	-0.03%
2022/06/17	4	10.93	0.8	11.00	10.90	3.2	35,335	0.01%
2022/06/16	7	11.16	0.1	11.20	11.05	6.9	35,304	0.02%
2022/06/15	1	11.00	2	11.05	11.10	-1	35,321	0.00%
2022/06/14	2	10.90	0	0.00	11.05	2	35,358	0.01%
2022/06/09	1	11.20	0	0.00	11.25	1	35,301	0.00%
2022/06/08	0	0.00	1	11.20	11.20	-1	35,269	0.00%
2022/06/07	1	11.20	0	0.00	11.20	1	35,321	0.00%
2022/06/06	0	0.00	2	11.20	11.20	-2	35,401	-0.01%
2022/05/31	6	11.14	0	0.00	11.15	6	35,963	0.02%
2022/05/30	2	11.20	0	0.00	11.15	2	36,459	0.01%
2022/05/27	1	11.00	0	0.00	11.05	1	36,718	0.00%
2022/05/26	1	11.00	0	0.00	10.95	1	36,846	0.00%
2022/05/25	0.2	11.01	0.1	11.00	11.00	0.1	36,951	0.00%
2022/05/24	4	11.00	0	0.00	10.95	4	37,303	0.01%
2022/05/23	0	11.05	4	11.04	11.05	-4	37,329	-0.01%
2022/05/20	3	10.95	11	10.95	10.95	-8	37,505	-0.02%
2022/05/19	6	10.90	4.1	10.83	10.95	1.9	37,508	0.01%
2022/05/18	0.1	10.96	2	11.03	11.10	-1.9	37,481	0.00%
2022/05/17	0	10.85	3	10.85	10.85	-3	37,413	-0.01%
2022/05/16	0	10.75	0	0.00	10.70	0	37,443	0.00%
2022/05/13	3.1	10.72	3.1	10.75	10.70	0	37,524	0.00%
2022/05/12	6	10.67	19.1	10.67	10.55	-13.1	37,684	-0.03%
2022/05/11	1	11.05	6	11.02	11.00	-5	37,397	-0.01%
2022/05/10	5	10.80	28.1	10.85	11.00	-23.1	37,321	-0.06%
2022/05/09	20.1	11.27	26	11.18	11.05	-5.9	37,168	-0.02%
2022/05/06	44	11.65	0	0.00	11.65	44	36,654	0.12%
2022/05/05	1	11.85	9	11.90	11.80	-8	36,740	-0.02%
2022/05/04	12	11.75	1	11.80	11.75	11	36,829	0.03%
2022/05/03	2	11.80	0	0.00	11.75	2	37,122	0.01%
2022/04/29	1.1	11.90	0	0.00	11.80	1.1	37,366	0.00%
2022/04/28	10	11.82	2	11.75	11.80	8	37,477	0.02%
2022/04/27	17	11.72	23	11.74	11.65	-6	37,496	-0.02%
2022/04/26	5	11.90	41	11.92	11.90	-36	37,380	-0.10%
2022/04/25	9	11.97	20	11.91	11.95	-11	37,312	-0.03%
2022/04/22	3	12.20	25	12.25	12.20	-22	37,140	-0.06%
2022/04/21	38	12.58	34	12.58	12.40	4	37,095	0.01%
2022/04/20	10	12.09	1	12.05	12.10	9	36,661	0.02%
2022/04/19	42.1	12.05	0	0.00	12.05	42.1	36,700	0.11%
2022/04/18	8.1	11.98	30	11.97	11.95	-21.9	36,663	-0.06%
2022/04/15	10	12.22	12	12.22	12.20	-2	36,204	-0.01%
2022/04/14	12	12.54	163	12.45	12.35	-151	36,434	-0.41%	大賣/鉅額交易
2022/04/13	76	12.66	2	12.68	12.65	74	36,072	0.21%
2022/04/12	15	12.46	48	12.43	12.40	-33	35,556	-0.09%
2022/04/11	193.8	12.73	137.1	12.73	12.60	56.7	35,165	0.16%	大買/大賣/
2022/04/08	343.2	13.13	190.2	13.17	13.05	153	33,990	0.45%	大買/大賣/鉅額交易
2022/04/07	112.3	13.37	107.5	13.56	13.05	4.8	31,736	0.02%	大買/大賣/
2022/04/06	228	13.87	165.2	13.92	13.95	62.8	28,152	0.22%	大買/大賣/
2022/04/01	32.5	12.69	117.3	13.16	13.35	-84.8	19,894	-0.43%	大賣/
2022/03/31	1	12.15	12	12.15	12.15	-11	16,983	-0.06%
2022/03/28	13	12.02	22	12.06	12.15	-9	17,381	-0.05%
2022/03/25	2	12.18	0	0.00	12.10	2	17,342	0.01%
2022/03/24	5	12.10	16	12.15	12.20	-11	17,335	-0.06%
2022/03/23	19.1	12.30	16	12.30	12.25	3.1	17,355	0.02%
2022/03/22	1	12.25	4	12.21	12.25	-3	17,671	-0.02%
2022/03/21	22	12.15	16	12.15	12.15	6	17,629	0.03%
2022/03/18	0	12.07	3.5	12.05	12.00	-3.5	17,744	-0.02%
2022/03/17	5	11.95	0	0.00	12.00	5	17,850	0.03%
2022/03/16	6	11.93	3	11.90	11.85	3	18,162	0.02%
2022/03/15	1	11.90	8	11.90	11.85	-7	18,275	-0.04%
2022/03/14	10	12.05	0	0.00	12.00	10	18,292	0.05%
2022/03/11	1	11.95	0	0.00	11.90	1	18,455	0.01%
2022/03/10	0	12.10	1	12.05	12.00	-1	18,545	-0.01%
2022/03/09	6	11.91	0	0.00	11.90	6	18,671	0.03%
2022/03/08	55	11.86	0.3	11.90	11.75	54.8	18,824	0.29%
2022/03/07	37	12.00	5	12.00	12.00	32	18,749	0.17%
2022/03/04	11	12.27	6	12.26	12.25	5	18,841	0.03%
2022/03/03	34	12.53	1	12.45	12.50	33	19,070	0.17%
2022/03/02	9	12.37	5.4	12.37	12.45	3.7	19,204	0.02%
2022/03/01	0	0.00	11	12.16	12.15	-11	19,341	-0.06%
2022/02/25	12.5	11.99	0	0.00	11.95	12.5	20,449	0.06%
2022/02/24	28.2	11.99	20	12.08	11.95	8.2	20,743	0.04%
2022/02/23	1	12.15	0	0.00	12.20	1	20,664	0.00%
2022/02/22	5.5	12.14	160	12.29	12.15	-154.5	21,260	-0.73%	大賣/鉅額交易
2022/02/21	1.6	12.29	5	12.30	12.35	-3.5	21,768	-0.02%
2022/02/18	9	12.33	2	12.35	12.35	7	21,917	0.03%
2022/02/17	4	12.31	7	12.35	12.30	-3	22,223	-0.01%
2022/02/16	2.2	12.30	10	12.31	12.30	-7.8	22,519	-0.03%
2022/02/15	11	12.33	2	12.35	12.25	9	22,942	0.04%
2022/02/14	6.2	12.55	0	0.00	12.35	6.2	23,948	0.03%
2022/02/11	8.6	12.52	0	0.00	12.60	8.6	26,198	0.03%
2022/02/10	2.2	12.58	0	0.00	12.60	2.2	26,388	0.01%
2022/02/09	1	12.55	3	12.55	12.65	-2	26,785	-0.01%
2022/02/08	9	12.57	13	12.64	12.60	-4	26,801	-0.01%
2022/02/07	1	12.40	6	12.45	12.55	-5	27,010	-0.02%
2022/01/26	5	12.05	1	12.15	12.10	4	27,054	0.01%
2022/01/25	17	12.11	1	12.10	12.05	16	27,135	0.06%
2022/01/24	4.3	12.37	1	12.35	12.35	3.3	26,958	0.01%
2022/01/21	6	12.68	10	12.75	12.55	-4	26,754	-0.01%
2022/01/20	1	12.80	21	12.90	12.90	-20	26,665	-0.07%
2022/01/19	51	12.85	0	0.00	12.80	51	26,597	0.19%
2022/01/18	1	13.05	5	13.05	12.85	-4	26,460	-0.02%
2022/01/17	3	12.85	0	0.00	12.95	3	26,407	0.01%
2022/01/14	1	12.75	1	12.80	12.80	0	26,488	0.00%
2022/01/13	11	12.96	13	13.00	12.95	-2	26,401	-0.01%
2022/01/12	20	12.75	5.4	12.74	12.85	14.6	26,115	0.06%
2022/01/11	5	12.65	3	12.65	12.65	2	26,206	0.01%
2022/01/10	7.3	12.68	11	12.70	12.75	-3.7	26,883	-0.01%
2022/01/07	32	12.99	22	12.96	12.75	10	26,887	0.04%
2022/01/06	5	12.70	0	0.00	12.75	5	26,450	0.02%
2022/01/05	3	12.82	2	12.80	12.75	1	26,672	0.00%
2022/01/04	4	12.81	13	12.80	12.80	-9	26,803	-0.03%
2022/01/03	6.8	13.06	12	13.00	12.95	-5.2	26,778	-0.02%
2021/12/30	24	13.18	13	13.16	13.15	11	26,561	0.04%
2021/12/29	11	12.84	15.7	12.75	12.85	-4.7	25,668	-0.02%
2021/12/28	1.6	12.65	7	12.65	12.70	-5.4	25,699	-0.02%
2021/12/27	9.1	12.48	48	12.46	12.50	-38.9	25,819	-0.15%
2021/12/24	17.1	12.50	33.1	12.52	12.45	-16.1	26,246	-0.06%
2021/12/22	10	12.53	0	0.00	12.50	10	27,376	0.04%
2021/12/21	1	12.50	0	0.00	12.50	1	28,001	0.00%
2021/12/20	1.1	12.45	4	12.45	12.45	-2.9	29,617	-0.01%
2021/12/17	10	12.55	0	0.00	12.45	10	29,775	0.03%
2021/12/16	4	12.60	9	12.58	12.65	-5	29,850	-0.02%
2021/12/15	2	12.30	0	0.00	12.30	2	29,706	0.01%
2021/12/14	12	12.28	126	12.35	12.25	-114	30,065	-0.38%	大賣/鉅額交易
2021/12/13	9	12.41	1	12.45	12.40	8	30,375	0.03%
2021/12/10	24	12.41	0	0.00	12.45	24	30,353	0.08%
2021/12/09	6	12.67	23	12.70	12.70	-17	30,048	-0.06%
2021/12/08	5	12.65	2	12.70	12.65	3	30,221	0.01%
2021/12/07	1	12.70	0	0.00	12.65	1	30,320	0.00%
2021/12/06	2	12.63	10	12.61	12.65	-8	30,192	-0.03%
2021/12/03	7	12.64	1	12.65	12.70	6	30,222	0.02%
2021/12/02	0	0.00	2	12.60	12.55	-2	30,255	-0.01%
2021/12/01	0	0.00	1	12.75	12.75	-1	30,440	0.00%
2021/11/30	4	12.83	3	12.90	12.70	1	30,396	0.00%
2021/11/29	13	12.80	40	12.81	12.85	-27	30,331	-0.09%
2021/11/26	9	13.14	23	13.19	13.10	-14	30,064	-0.05%
2021/11/25	11	13.57	17	13.48	13.40	-6	29,549	-0.02%
2021/11/24	11	13.58	42.1	13.58	13.65	-31.1	29,231	-0.11%
2021/11/23	13	13.42	40	13.37	13.35	-27	28,286	-0.10%
2021/11/22	6.2	13.31	36	13.33	13.30	-29.8	27,989	-0.11%
2021/11/19	55	13.28	66.6	13.33	13.25	-11.6	27,874	-0.04%
2021/11/18	23.6	12.96	56	12.91	13.15	-32.4	27,568	-0.12%
2021/11/17	3	13.07	4	13.08	13.10	-1	27,110	0.00%
2021/11/16	11	13.26	9	13.09	13.05	2	27,495	0.01%
2021/11/15	30	13.11	4	13.06	13.05	26	27,843	0.09%
2021/11/12	14	13.16	93	13.28	13.10	-79	28,174	-0.28%
2021/11/11	17	13.29	42	13.26	13.25	-25	28,204	-0.09%
2021/11/10	163	13.24	155	13.17	13.10	8	27,698	0.03%	大買/大賣/
2021/11/09	6	12.64	1	12.65	12.65	5	25,509	0.02%
2021/11/08	2	12.70	9	12.66	12.65	-7	25,404	-0.03%
2021/11/05	18	12.48	5	12.30	12.50	13	25,329	0.05%
2021/11/04	16	12.48	8	12.52	12.40	8	25,625	0.03%
2021/11/03	0	0.00	158	12.25	12.40	-158	26,052	-0.61%	大賣/鉅額交易
2021/11/02	8	12.25	10	12.35	12.15	-2	26,103	-0.01%
2021/11/01	10	12.25	43.1	12.14	12.25	-33.1	26,225	-0.13%
2021/10/29	14	12.11	0	0.00	12.10	14	26,370	0.05%
2021/10/28	4	12.11	0	0.00	12.20	4	26,456	0.02%
2021/10/27	4	12.13	128	12.15	12.15	-124	26,651	-0.47%	大賣/鉅額交易
2021/10/26	12	12.15	0	0.00	12.15	12	26,817	0.04%
2021/10/25	4	12.18	0	0.00	12.20	4	26,961	0.01%
2021/10/22	11	12.15	1	12.10	12.15	10	27,297	0.04%
2021/10/21	8	12.34	5	12.40	12.35	3	27,363	0.01%
2021/10/20	11	12.44	1	12.35	12.35	10	27,639	0.04%
2021/10/19	28	12.51	4.1	12.50	12.55	23.9	28,044	0.09%
2021/10/18	9	12.34	12.4	12.41	12.60	-3.4	28,083	-0.01%
2021/10/15	1	12.05	0	0.00	12.05	1	28,389	0.00%
2021/10/14	19	11.94	1	11.95	11.95	18	28,772	0.06%
2021/10/13	4	12.03	0	0.00	12.05	4	28,850	0.01%
2021/10/12	8	12.19	0	0.00	12.10	8	29,111	0.03%
2021/10/08	6	12.25	0	0.00	12.25	6	29,500	0.02%
2021/10/07	2	12.40	161	12.43	12.40	-159	30,239	-0.53%	大賣/鉅額交易
2021/10/06	5	12.24	0	0.00	12.20	5	31,386	0.02%
2021/10/05	2	12.00	2	12.13	12.45	0	31,761	0.00%
2021/10/04	4.2	12.12	1	12.35	12.15	3.2	31,832	0.01%
2021/10/01	5	12.43	4	12.61	12.35	1	32,110	0.00%
2021/09/30	10	12.92	0	0.00	12.90	10	32,939	0.03%
2021/09/29	24	13.23	15	13.34	13.00	9	33,708	0.03%
2021/09/28	7	13.13	7.1	13.16	13.30	-0.1	34,558	0.00%
2021/09/27	30	13.12	61.1	13.18	13.20	-31.1	45,563	-0.07%
2021/09/24	2	12.58	0	0.00	12.55	2	52,443	0.00%
2021/09/23	2	12.43	1	12.45	12.45	1	54,001	0.00%
2021/09/22	6	12.25	27	12.25	12.30	-21	55,051	-0.04%
2021/09/17	9	12.85	1	12.75	12.60	8	55,419	0.01%
2021/09/16	9	12.89	10	12.84	12.95	-1	55,422	0.00%
2021/09/15	3	12.65	9	12.76	12.65	-6	55,474	-0.01%
2021/09/14	2	12.65	9	12.66	12.60	-7	56,504	-0.01%
2021/09/13	6	12.66	15	12.75	12.75	-9	57,625	-0.02%
2021/09/10	1	12.45	4	12.55	12.50	-3	58,214	-0.01%
2021/09/09	40	12.10	83	12.18	12.25	-43	58,662	-0.07%
2021/09/08	80	12.30	98	12.15	12.10	-18	59,011	-0.03%
2021/09/07	83	12.09	119	12.29	12.35	-36	60,105	-0.06%	大賣/
2021/09/06	122	12.29	110	12.14	12.10	12	60,313	0.02%	大買/大賣/
2021/09/03	77	12.58	80	12.50	12.50	-3	60,414	0.00%
2021/09/02	110	12.68	134	12.48	12.45	-24	61,094	-0.04%	大買/大賣/
2021/09/01	42	12.85	33	12.80	12.80	9	61,915	0.01%
2021/08/31	42	12.85	72.2	12.84	12.90	-30.2	62,423	-0.05%
2021/08/30	67	12.88	63	12.88	12.95	4	63,435	0.01%
2021/08/27	86	12.67	70	12.66	12.75	16	64,408	0.02%
2021/08/26	36	12.65	5	12.60	12.60	31	66,667	0.05%
2021/08/25	9	12.63	7	12.55	12.65	2	70,072	0.00%
2021/08/24	7	12.51	13	12.56	12.60	-6	71,890	-0.01%
2021/08/23	47	12.40	43.1	12.47	12.45	4	72,965	0.01%
2021/08/20	24	12.17	11	12.11	12.10	13	73,470	0.02%
2021/08/19	117	12.78	79	12.78	12.45	38	73,477	0.05%	大買/
2021/08/18	86	12.56	79.1	12.60	13.10	7	73,562	0.01%
2021/08/17	5	12.88	43	12.82	12.70	-38	75,205	-0.05%
2021/08/16	38	13.29	71	13.09	13.05	-33	76,159	-0.04%
2021/08/13	78	13.40	56	13.47	13.35	22	76,656	0.03%
2021/08/12	51	13.38	58	13.34	13.40	-7	77,436	-0.01%
2021/08/11	101	13.36	64	13.41	13.30	37	78,818	0.05%	大買/
2021/08/10	160	13.63	142.1	13.38	13.40	18	81,004	0.02%	大買/大賣/
2021/08/09	110	13.54	52	13.59	13.65	58	82,384	0.07%	大買/
2021/08/06	66	13.35	55	13.39	13.35	11	83,982	0.01%
2021/08/05	13	13.30	26.2	13.37	13.30	-13.2	86,269	-0.02%
2021/08/04	53	13.40	4	13.43	13.50	49	90,551	0.05%
2021/08/03	55	13.41	12	13.35	13.35	43	93,451	0.05%
2021/08/02	12	13.31	39.1	13.34	13.45	-27.1	95,605	-0.03%
2021/07/30	1.1	13.06	9	13.24	13.15	-7.9	99,502	-0.01%
2021/07/29	0.1	13.00	8	13.09	13.10	-7.9	101,748	-0.01%
2021/07/28	35	12.78	35.1	12.83	12.95	-0.1	104,518	0.00%
2021/07/27	26	13.12	133.1	13.09	13.00	-107.1	111,601	-0.10%	大賣/鉅額交易
2021/07/26	12	13.32	13	13.21	13.15	-1	116,955	0.00%
2021/07/23	15	13.26	35	13.29	13.35	-20	120,870	-0.02%
2021/07/22	7	12.98	50	13.03	12.90	-43	125,034	-0.03%
2021/07/21	47	13.04	135	13.28	12.85	-88	127,074	-0.07%	大賣/
2021/07/20	10	13.27	39	13.27	13.30	-29	127,665	-0.02%
2021/07/19	21	13.59	37	13.46	13.60	-16	129,987	-0.01%
2021/07/16	41	13.77	18	13.60	13.55	23	136,561	0.02%
2021/07/15	8	13.64	59	13.68	13.70	-51	139,434	-0.04%
2021/07/14	557	13.39	1,013	13.20	13.15	-456	143,339	-0.32%	大買/大賣/鉅額交易
2021/07/13	68	13.51	114	13.56	13.40	-46	148,691	-0.03%	大賣/
2021/07/12	50	13.95	43	14.05	13.80	7	151,230	0.00%
2021/07/09	26	13.89	92	13.88	13.85	-66	156,481	-0.04%
2021/07/08	16	13.92	25	13.99	13.95	-9	158,400	-0.01%
2021/07/07	119	13.88	53	13.89	13.85	66	161,341	0.04%	大買/
2021/07/06	202	14.30	138	14.32	14.25	64	164,026	0.04%	大買/大賣/
2021/07/05	143	14.47	139.8	14.57	14.35	3.2	166,066	0.00%	大買/大賣/
2021/07/02	893	15.49	589.1	15.31	14.55	303.9	165,140	0.18%	大買/大賣/鉅額交易
2021/07/01	650.1	14.83	1,043.1	14.85	15.30	-393	155,173	-0.25%	大買/大賣/鉅額交易
2021/06/30	188	13.86	59	13.80	13.95	129	147,233	0.09%	大買/鉅額交易
2021/06/29	126	13.68	94.4	13.76	13.50	31.6	145,717	0.02%	大買/
2021/06/28	54	13.47	135	13.53	13.65	-81	145,011	-0.06%	大賣/
2021/06/25	59	13.53	19	13.59	13.55	40	144,718	0.03%
2021/06/24	35	13.42	13	13.55	13.55	22	145,116	0.02%
2021/06/23	42	13.35	18	13.73	13.40	24	144,797	0.02%
2021/06/22	54	13.45	16	13.39	13.60	38	143,779	0.03%
2021/06/21	17	12.74	31.3	12.83	12.80	-14.3	142,781	-0.01%
2021/06/18	22	13.20	91	13.24	13.15	-69	142,138	-0.05%
2021/06/17	20	13.43	11.4	13.40	13.45	8.6	141,885	0.01%
2021/06/16	115	13.52	27	13.68	13.55	88	141,898	0.06%	大買/
2021/06/15	25	13.32	5.1	13.33	13.30	19.9	140,889	0.01%
2021/06/11	11	13.51	20	13.53	13.45	-9	140,783	-0.01%
2021/06/10	20	13.31	12	13.23	13.45	8	140,737	0.01%
2021/06/09	145.6	13.59	21	13.66	13.40	124.6	140,472	0.09%	大買/鉅額交易
2021/06/08	11	13.82	12	13.87	13.80	-1	139,976	0.00%
2021/06/07	100	14.04	39	13.75	14.05	61	139,939	0.04%
2021/06/04	80	14.17	214	14.14	13.95	-134	139,444	-0.10%	大賣/鉅額交易
2021/06/03	123	14.59	55	14.47	14.35	68	139,140	0.05%	大買/
2021/06/02	274.6	14.14	108	14.16	14.25	166.6	138,396	0.12%	大買/大賣/鉅額交易
2021/06/01	42	13.45	187	13.43	13.50	-145	135,903	-0.11%	大賣/鉅額交易
2021/05/31	70.6	13.14	75	13.25	13.05	-4.4	136,560	0.00%
2021/05/28	12	12.84	30	12.90	12.90	-18	135,947	-0.01%
2021/05/27	2	12.58	7	12.65	12.60	-5	136,190	0.00%
2021/05/26	4.1	12.80	91	12.89	12.70	-87	136,400	-0.06%
2021/05/25	224	12.90	109	13.00	12.85	115	136,150	0.08%	大買/大賣/鉅額交易
2021/05/24	105.4	12.59	53	12.54	12.40	52.4	134,742	0.04%	大買/
2021/05/21	144	12.32	9	12.17	12.20	135	134,667	0.10%	大買/鉅額交易
2021/05/20	32.1	12.03	110	12.33	12.00	-77.9	134,241	-0.06%	大賣/
2021/05/19	30	12.36	47	12.41	12.35	-17	133,823	-0.01%
2021/05/18	89.1	12.02	74.5	12.25	12.35	14.7	133,720	0.01%
2021/05/17	38	11.47	222.1	11.43	11.35	-184.1	132,863	-0.14%	大賣/鉅額交易
2021/05/14	77.3	12.85	120	12.75	12.60	-42.7	131,245	-0.03%	大賣/
2021/05/13	139.2	12.60	81	12.55	12.45	58.2	128,998	0.05%	大買/
2021/05/12	227	13.31	141.2	13.42	13.00	85.9	126,478	0.07%	大買/大賣/
2021/05/11	280.4	14.82	45	14.85	14.20	235.4	122,107	0.19%	大買/鉅額交易
2021/05/10	194.4	15.07	42	14.95	15.05	152.4	119,270	0.13%	大買/鉅額交易
2021/05/07	83	14.22	84	14.22	14.35	-1	117,221	0.00%
2021/05/06	264.1	15.32	687	15.10	14.95	-422.9	113,225	-0.37%	大買/大賣/鉅額交易
2021/05/05	110	15.23	165	15.13	15.10	-55	110,948	-0.05%	大買/大賣/
2021/05/04	930.6	15.90	492.1	15.49	14.95	438.5	108,350	0.40%	大買/大賣/鉅額交易
2021/05/03	392	16.52	346.1	16.62	16.50	45.9	101,146	0.05%	大買/大賣/
2021/04/29	295	16.07	272.5	16.17	15.90	22.5	96,052	0.02%	大買/大賣/
2021/04/28	378.3	15.79	84.3	15.84	16.10	294	92,313	0.32%	大買/鉅額交易
2021/04/27	301	15.28	244	15.11	15.10	57	88,679	0.06%	大買/大賣/
2021/04/26	35	14.74	44.2	14.74	14.70	-9.2	86,487	-0.01%
2021/04/23	149	14.98	154	14.75	14.65	-5	85,418	-0.01%	大買/大賣/
2021/04/22	502	15.69	370.5	15.52	15.00	131.5	83,371	0.16%	大買/大賣/鉅額交易
2021/04/21	223.1	14.61	296.2	14.60	14.95	-73.2	76,875	-0.10%	大買/大賣/
2021/04/20	310.1	14.67	133	14.60	14.60	177.1	74,247	0.24%	大買/大賣/鉅額交易
2021/04/19	201	14.16	355.7	14.53	14.65	-154.7	70,976	-0.22%	大買/大賣/鉅額交易
2021/04/16	161.1	13.30	315.1	13.25	13.35	-154	65,331	-0.24%	大買/大賣/鉅額交易
2021/04/15	518.1	12.83	524	13.10	13.20	-5.9	62,487	-0.01%	大買/大賣/
2021/04/14	287	12.10	34	12.26	12.25	253	57,771	0.44%	大買/鉅額交易
2021/04/13	487	12.56	345	12.74	12.20	142	57,616	0.25%	大買/大賣/鉅額交易
2021/04/12	375	12.25	258	12.45	12.50	117	56,101	0.21%	大買/大賣/鉅額交易
2021/04/09	84	11.84	718	11.76	11.70	-634	52,783	-1.20%	大賣/鉅額交易
2021/04/08	9.1	11.33	43	11.35	11.35	-33.9	50,909	-0.07%
2021/04/07	163	11.24	75.1	11.21	11.30	87.9	51,693	0.17%	大買/
2021/04/06	44	10.99	55	11.00	10.95	-11	53,314	-0.02%
2021/04/01	4	10.90	37	10.94	10.90	-33	54,436	-0.06%
2021/03/31	29	10.85	10	10.86	10.95	19	58,530	0.03%
2021/03/30	5	10.97	3	10.95	11.00	2	63,731	0.00%
2021/03/29	307	11.00	23	10.98	11.05	284	68,689	0.41%	大買/鉅額交易
2021/03/26	33	10.78	6	10.80	10.75	27	72,176	0.04%
2021/03/25	33	10.79	46	10.80	10.65	-13	72,990	-0.02%
2021/03/24	0	0.00	51	10.70	10.65	-51	72,958	-0.07%
2021/03/23	10	10.80	66	10.81	10.75	-56	72,837	-0.08%
2021/03/22	2	10.83	10.2	10.80	10.95	-8.2	72,731	-0.01%
2021/03/19	9	10.67	8	10.69	10.65	1	73,025	0.00%
2021/03/18	40	10.90	10.1	10.85	10.85	29.9	73,658	0.04%
2021/03/17	6	10.93	63	10.89	10.90	-57	73,765	-0.08%
2021/03/16	9	11.06	219.1	11.04	10.90	-210.1	73,891	-0.28%	大賣/鉅額交易
2021/03/15	30	11.22	3	11.30	11.10	27	73,590	0.04%
2021/03/12	7	11.01	158.2	11.05	11.05	-151.2	73,243	-0.21%	大賣/鉅額交易
2021/03/11	2	11.20	8	11.12	11.05	-6	72,994	-0.01%
2021/03/10	13	11.05	63	11.09	11.05	-50	72,725	-0.07%
2021/03/09	12	11.21	3	11.37	11.20	9	72,940	0.01%
2021/03/08	314	11.41	43	11.34	11.20	271	73,169	0.37%	大買/鉅額交易
2021/03/05	13	10.93	15	10.99	10.90	-2	71,716	0.00%
2021/03/04	484	11.36	331	11.28	11.15	153	71,409	0.21%	大買/大賣/鉅額交易
2021/03/03	14	10.94	72.1	10.91	10.95	-58.1	68,940	-0.08%
2021/03/02	10	10.89	5	10.81	10.65	5	68,358	0.01%
2021/02/26	117	10.64	11	10.63	10.75	106	67,821	0.16%	大買/鉅額交易
2021/02/25	7	10.85	98	10.76	10.90	-91	67,304	-0.14%
2021/02/24	129	10.89	2	10.70	10.70	127	66,912	0.19%	大買/鉅額交易
2021/02/23	284	10.84	284	10.99	10.95	0	66,149	0.00%	大買/大賣/
2021/02/22	5	10.59	16	10.70	10.60	-11	64,849	-0.02%
2021/02/19	410	10.37	409	10.40	10.40	1	64,323	0.00%	大買/大賣/
2021/02/18	247	10.28	172	10.33	10.30	75	63,998	0.12%	大買/大賣/
2021/02/17	86	10.04	33	10.17	10.40	53	63,123	0.08%
2021/02/05	46	9.45	30	9.44	9.49	16	61,731	0.03%
2021/02/04	3	9.41	2	9.45	9.42	1	62,055	0.00%
2021/02/03	17	9.46	15	9.48	9.47	2	63,272	0.00%
2021/02/02	20.6	9.46	37	9.49	9.50	-16.4	63,720	-0.03%
2021/02/01	3	9.15	6	9.31	9.35	-3	63,576	0.00%
2021/01/29	28	9.36	0	0.00	9.26	28	63,254	0.04%
2021/01/28	17	9.44	5	9.47	9.41	12	63,039	0.02%
2021/01/27	6	9.58	0	0.00	9.59	6	63,097	0.01%
2021/01/26	5	9.60	0	0.00	9.67	5	63,084	0.01%
2021/01/25	17.2	9.51	44.2	9.59	9.76	-27.1	62,719	-0.04%
2021/01/22	28	9.52	108.7	9.48	9.55	-80.7	62,515	-0.13%	大賣/
2021/01/21	13	9.79	4	9.72	9.60	9	62,163	0.01%
2021/01/20	60	9.87	15.1	9.94	9.68	45	61,851	0.07%
2021/01/19	1	10.15	17	10.22	10.10	-16	61,246	-0.03%
2021/01/18	9.7	9.97	11	10.13	10.15	-1.3	61,567	0.00%
2021/01/15	27	10.15	24	10.15	10.10	3	61,044	0.00%
2021/01/14	12	10.45	21.1	10.45	10.50	-9.1	60,263	-0.02%
2021/01/13	12	10.66	29.1	10.69	10.60	-17.1	59,892	-0.03%
2021/01/12	53.4	10.45	202	10.52	10.35	-148.6	59,115	-0.25%	大賣/鉅額交易
2021/01/11	26	10.93	12	11.02	10.85	14	57,969	0.02%
2021/01/08	142	11.02	43	11.01	10.90	99	57,432	0.17%	大買/
2021/01/07	18	11.28	48.1	11.38	11.30	-30.1	56,509	-0.05%
2021/01/06	111	11.24	104.4	11.19	11.05	6.6	55,457	0.01%	大買/大賣/
2021/01/05	120	11.83	89	11.86	11.60	31	53,284	0.06%	大買/
2021/01/04	13	11.55	25	11.54	11.55	-12	51,270	-0.02%
2020/12/31	226	11.72	196.1	11.77	11.65	29.9	50,586	0.06%	大買/大賣/
2020/12/30	50	11.59	33	11.62	11.45	17	49,068	0.03%
2020/12/29	345	11.80	180.1	11.63	11.65	165	47,400	0.35%	大買/大賣/鉅額交易
2020/12/28	59.2	11.48	36	11.51	11.50	23.2	44,089	0.05%
2020/12/25	590	11.61	913	11.56	11.55	-323	42,388	-0.76%	大買/大賣/鉅額交易
2020/12/24	508	11.02	559.3	11.20	11.40	-51.3	38,064	-0.13%	大買/大賣/
2020/12/23	246	10.43	171	10.49	10.60	75	32,437	0.23%	大買/大賣/
2020/12/22	380	10.36	105.1	10.31	10.15	274.9	27,333	1.01%	大買/大賣/鉅額交易
2020/12/21	14	9.68	267.1	9.55	9.69	-253.1	23,231	-1.09%	大賣/鉅額交易
2020/12/18	5	9.34	51	9.36	9.33	-46	22,392	-0.21%
2020/12/17	20	9.41	29	9.38	9.39	-9	22,497	-0.04%
2020/12/16	152	9.44	4	9.43	9.43	148	22,667	0.65%	大買/鉅額交易
2020/12/15	54	9.60	4	9.43	9.39	50	23,854	0.21%
2020/12/14	12	9.62	73	9.42	9.61	-61	23,586	-0.26%
2020/12/11	8	9.24	15	9.31	9.20	-7	22,660	-0.03%
2020/12/10	5	9.21	8	9.31	9.21	-3	22,428	-0.01%
2020/12/09	1	9.12	6	9.12	9.14	-5	22,213	-0.02%
2020/12/08	10	9.14	12	9.14	9.11	-2	22,827	-0.01%
2020/12/07	11	9.15	9.1	9.20	9.19	1.9	23,095	0.01%
2020/12/04	5	9.26	0.1	9.23	9.24	5	23,058	0.02%
2020/12/03	113	9.32	19	9.36	9.29	94	23,212	0.40%	大買/
2020/12/02	58	9.36	21	9.34	9.39	37	23,654	0.16%
2020/12/01	12	9.06	46	9.12	9.15	-34	22,890	-0.15%
2020/11/30	13	9.17	171.6	9.09	9.10	-158.6	22,989	-0.69%	大賣/鉅額交易
2020/11/27	0	0.00	15	9.02	9.02	-15	22,365	-0.07%
2020/11/26	5	8.96	1	9.02	8.98	4	22,362	0.02%
2020/11/25	300	8.96	1	9.00	8.97	299	22,468	1.33%	大買/鉅額交易
2020/11/24	0.8	8.78	7	8.85	8.78	-6.2	22,359	-0.03%
2020/11/23	1	8.77	1	8.77	8.78	0	22,247	0.00%
2020/11/20	6	8.68	0	0.00	8.67	6	22,177	0.03%
2020/11/19	9	8.75	0	0.00	8.76	9	22,110	0.04%
2020/11/18	29.9	8.70	917	8.71	8.71	-887.1	22,159	-4.00%	大賣/鉅額交易
2020/11/17	7.1	8.66	13	8.65	8.70	-5.9	22,174	-0.03%
2020/11/16	504	8.78	586	8.74	8.76	-82	22,955	-0.36%	大買/大賣/
2020/11/13	34	8.99	1	9.03	8.95	33	23,032	0.14%
2020/11/12	769	9.03	314	8.98	8.96	455	23,549	1.93%	大買/大賣/鉅額交易
2020/11/11	545	9.18	65.5	9.14	9.18	479.5	25,285	1.90%	大買/鉅額交易
2020/11/10	16	8.92	10	8.92	8.95	6	24,194	0.02%
2020/11/09	0	0.00	10	8.82	8.80	-10	23,805	-0.04%
2020/11/06	0	0.00	10	8.75	8.74	-10	23,979	-0.04%
2020/11/05	0	0.00	27	8.74	8.74	-27	25,227	-0.11%
2020/11/04	32	8.79	6	8.77	8.77	26	25,719	0.10%
2020/11/03	0	0.00	6	8.70	8.73	-6	25,745	-0.02%
2020/11/02	2	8.58	2	8.56	8.60	0	25,815	0.00%
2020/10/30	1	8.57	0	0.00	8.55	1	25,878	0.00%
2020/10/29	6	8.51	1	8.64	8.68	5	26,004	0.02%
2020/10/28	6	8.61	25	8.71	8.60	-19	26,474	-0.07%
2020/10/27	1	8.72	39	8.74	8.72	-38	26,282	-0.14%
2020/10/26	11	8.70	61	8.67	8.68	-50	25,823	-0.19%
2020/10/23	10	8.41	6	8.44	8.44	4	25,374	0.02%
2020/10/21	0	0.00	38	8.34	8.33	-38	25,621	-0.15%
2020/10/20	0	0.00	5	8.33	8.31	-5	25,669	-0.02%
2020/10/19	11	8.30	3	8.31	8.31	8	25,680	0.03%
2020/10/16	3	8.33	40	8.36	8.33	-37	25,636	-0.14%
2020/10/15	2	8.35	1	8.35	8.35	1	25,607	0.00%
2020/10/14	1	8.36	4	8.42	8.41	-3	25,559	-0.01%
2020/10/13	4	8.33	1	8.38	8.33	3	25,577	0.01%
2020/10/12	1	8.39	0	0.00	8.34	1	25,564	0.00%
2020/10/08	20	8.47	5	8.46	8.47	15	25,478	0.06%
2020/10/07	11.5	8.49	0	0.00	8.52	11.5	25,439	0.05%
2020/10/06	3	8.47	11	8.48	8.51	-8	25,470	-0.03%
2020/10/05	0	0.00	1	8.39	8.38	-1	25,565	0.00%
2020/09/30	26	8.38	0	0.00	8.37	26	25,646	0.10%
2020/09/29	2	8.40	0	0.00	8.40	2	25,707	0.01%
2020/09/28	10	8.38	9	8.36	8.38	1	25,794	0.00%
2020/09/25	10	8.33	1	8.40	8.30	9	25,934	0.03%
2020/09/24	8	8.40	110	8.42	8.39	-102	25,815	-0.40%	大賣/鉅額交易
2020/09/23	3	8.66	4	8.69	8.57	-1	25,511	0.00%
2020/09/22	19	8.74	0	0.00	8.70	19	25,303	0.08%
2020/09/21	76	9.00	30	8.91	8.88	46	25,042	0.18%
2020/09/18	48	9.13	28	9.15	8.97	20	24,813	0.08%
2020/09/17	3	9.02	49	8.95	8.91	-46	23,636	-0.19%
2020/09/16	16	8.78	15	8.76	8.76	1	23,298	0.00%
2020/09/15	8	8.83	1	8.82	8.85	7	23,302	0.03%
2020/09/14	2	8.84	1	8.83	8.82	1	23,265	0.00%
2020/09/11	20	9.04	28	9.02	8.84	-8	23,051	-0.03%
2020/09/10	28	9.02	134	8.92	8.98	-106	22,310	-0.48%	大賣/鉅額交易
2020/09/09	146	8.86	157	8.76	8.87	-11	21,881	-0.05%	大買/大賣/
2020/09/08	62.7	8.98	60	8.91	8.79	2.7	21,684	0.01%
2020/09/07	345	9.01	248	9.09	8.94	97	21,377	0.45%	大買/大賣/
2020/09/04	21	8.55	21	8.59	8.72	0	20,383	0.00%
2020/09/03	9	8.59	174	8.63	8.70	-165	20,228	-0.82%	大賣/鉅額交易
2020/09/02	12	8.50	21	8.50	8.50	-9	19,923	-0.05%
2020/09/01	161	8.57	0	0.00	8.55	161	20,305	0.79%	大買/鉅額交易
2020/08/31	24	8.65	172	8.62	8.62	-148	20,351	-0.73%	大賣/鉅額交易
2020/08/28	654	8.45	655	8.57	8.54	-1	20,174	0.00%	大買/大賣/
2020/08/27	157	8.41	1	8.40	8.39	156	20,130	0.77%	大買/鉅額交易
2020/08/26	20	8.41	22	8.45	8.42	-2	19,980	-0.01%
2020/08/25	9.1	8.42	31	8.38	8.36	-22	19,936	-0.11%
2020/08/24	11	8.26	10	8.31	8.27	1	19,790	0.01%
2020/08/21	0	0.00	161	8.32	8.38	-161	19,698	-0.82%	大賣/鉅額交易
2020/08/20	193	8.20	104	8.23	8.21	89	19,576	0.45%	大買/大賣/
2020/08/19	253	8.85	21	8.82	8.70	232	18,466	1.26%	大買/鉅額交易
2020/08/18	125	8.86	20	8.98	8.81	105	17,921	0.59%	大買/鉅額交易
2020/08/17	172	8.98	51	9.02	9.11	121	17,250	0.70%	大買/鉅額交易
2020/08/14	62	8.45	28	8.32	8.46	34	15,097	0.23%
2020/08/13	30	8.32	50	8.31	8.26	-20	15,053	-0.13%
2020/08/12	5	8.36	0	0.00	8.34	5	15,451	0.03%
2020/08/11	70	8.74	61	8.50	8.51	9	15,357	0.06%
2020/08/10	34	8.44	16	8.46	8.60	18	14,256	0.13%
2020/08/07	3	8.43	5	8.44	8.40	-2	13,828	-0.01%
2020/08/06	5	8.45	0	0.00	8.45	5	13,647	0.04%
2020/08/05	1	8.37	11	8.38	8.41	-10	13,690	-0.07%
2020/08/04	10	8.44	20	8.41	8.43	-10	14,177	-0.07%
2020/08/03	23	8.40	27	8.37	8.38	-4	14,090	-0.03%
2020/07/31	0	0.00	3	8.09	8.08	-3	13,575	-0.02%
2020/07/30	0	0.00	1	8.05	8.06	-1	13,891	-0.01%
2020/07/29	5.3	7.95	0	0.00	8.00	5.3	13,968	0.04%
2020/07/28	5	7.83	0	0.00	7.80	5	14,066	0.04%
2020/07/27	0.3	8.02	2.1	8.08	8.04	-1.8	14,235	-0.01%
2020/07/24	4	8.17	0	0.00	8.18	4	14,352	0.03%
2020/07/23	0	0.00	3	8.29	8.28	-3	14,436	-0.02%
2020/07/21	0	0.00	3	8.22	8.21	-3	14,653	-0.02%
2020/07/17	0	0.00	5	8.32	8.22	-5	14,766	-0.03%
2020/07/14	10	8.21	0	0.00	8.20	10	15,044	0.07%
2020/07/13	1	8.22	0	0.00	8.21	1	15,124	0.01%
2020/07/10	4	8.19	0	0.00	8.16	4	15,252	0.03%
2020/07/09	0	0.00	4	8.37	8.32	-4	15,267	-0.03%
2020/07/08	32	8.39	0	0.00	8.43	32	15,320	0.21%
2020/07/06	0	0.00	28	8.40	8.42	-28	15,795	-0.18%
2020/07/03	0	0.00	2	8.30	8.30	-2	15,721	-0.01%
2020/07/02	6	8.31	0	0.00	8.33	6	15,782	0.04%
2020/07/01	5	8.28	3	8.27	8.30	2	15,905	0.01%
2020/06/30	0	0.00	3	8.28	8.28	-3	15,963	-0.02%
2020/06/24	0	0.00	33	8.33	8.39	-33	16,215	-0.20%
2020/06/23	15	8.31	0	0.00	8.32	15	16,121	0.09%
2020/06/18	0	0.00	2	8.39	8.34	-2	16,436	-0.01%
2020/06/17	0	0.00	2	8.34	8.33	-2	16,483	-0.01%
2020/06/15	10	8.22	5	8.22	8.18	5	17,081	0.03%
2020/06/12	16	8.19	12	8.21	8.25	4	17,284	0.02%
2020/06/11	3	8.39	46	8.35	8.35	-43	17,374	-0.25%
2020/06/10	40	8.66	9	8.65	8.68	31	17,246	0.18%
2020/06/09	11	8.67	0	0.00	8.66	11	17,694	0.06%
2020/06/08	78	8.71	28	8.69	8.70	50	17,949	0.28%
2020/06/05	0	0.00	1	8.52	8.51	-1	17,551	-0.01%
2020/06/04	50	8.41	22	8.41	8.42	28	17,621	0.16%
2020/06/01	20	8.31	0	0.00	8.30	20	17,596	0.11%
2020/05/28	0	0.00	25	8.28	8.23	-25	17,753	-0.14%
2020/05/25	3	8.25	0	0.00	8.31	3	17,946	0.02%
2020/05/22	5	8.34	0	0.00	8.30	5	17,957	0.03%
2020/05/20	2	8.37	1	8.45	8.39	1	17,777	0.01%
2020/05/19	11	8.41	17	8.50	8.42	-6	17,668	-0.03%
2020/05/18	2	8.20	2	8.26	8.18	0	17,277	0.00%
2020/05/15	8	8.09	15	8.15	8.09	-7	17,191	-0.04%
2020/05/14	26	8.24	22	8.20	8.18	4	17,156	0.02%
2020/05/13	1	8.26	0	0.00	8.34	1	17,147	0.01%
2020/05/12	7	8.45	3	8.42	8.42	4	17,239	0.02%
2020/05/11	28.6	8.56	22	8.58	8.60	6.6	17,078	0.04%
2020/05/06	0	0.00	25	8.08	8.15	-25	16,520	-0.15%
2020/05/05	4	7.97	0	0.00	7.96	4	16,582	0.02%
2020/04/30	1	8.06	40	8.04	8.09	-39	16,729	-0.23%
2020/04/27	75	7.79	15.1	7.80	7.77	59.9	18,175	0.33%
2020/04/24	0	0.00	22	7.50	7.56	-22	19,233	-0.11%
2020/04/22	2	7.33	2.4	7.36	7.33	-0.4	21,174	0.00%
2020/04/21	5	7.49	16	7.54	7.30	-11	21,301	-0.05%
2020/04/20	4	7.57	15	7.57	7.60	-11	21,406	-0.05%
2020/04/17	33	7.76	0	0.00	7.65	33	21,656	0.15%
2020/04/16	5	7.73	0	0.00	7.68	5	21,736	0.02%
2020/04/15	2	7.83	0	0.00	7.81	2	21,783	0.01%
2020/04/14	3	7.75	0	0.00	7.80	3	21,841	0.01%
2020/04/13	0	0.00	10	7.75	7.71	-10	22,321	-0.04%
2020/04/10	5	7.74	10	7.78	7.84	-5	22,913	-0.02%
2020/04/09	9	7.67	5	7.70	7.64	4	22,935	0.02%
2020/04/08	12	7.38	12	7.40	7.41	0	22,830	0.00%
2020/04/07	4	7.42	200	7.38	7.37	-196	22,885	-0.86%	大賣/鉅額交易
2020/04/06	9	7.31	12	7.33	7.35	-3	22,845	-0.01%
2020/03/27	7	7.19	5	7.24	7.18	2	23,876	0.01%
2020/03/26	0	0.00	4	7.17	7.09	-4	23,856	-0.02%
2020/03/25	1	7.15	0	0.00	7.08	1	23,845	0.00%
2020/03/24	3	6.90	0	0.00	6.81	3	23,703	0.01%
2020/03/23	2	6.72	0	0.00	6.65	2	23,576	0.01%
2020/03/20	1	6.84	5	6.82	6.82	-4	23,536	-0.02%
2020/03/19	0	0.00	44	6.45	6.46	-44	23,427	-0.19%
2020/03/18	3	6.99	1	6.90	6.82	2	22,886	0.01%
2020/03/17	6	6.83	0	0.00	6.83	6	22,581	0.03%
2020/03/16	1	7.00	0	0.00	6.92	1	22,358	0.00%
2020/03/13	16	6.79	4.1	6.61	7.05	11.9	22,146	0.05%
2020/03/12	20	7.45	4	7.40	7.25	16	21,687	0.07%
2020/03/11	14	7.89	0	0.00	7.83	14	21,298	0.07%
2020/03/10	18	7.78	1	7.87	7.86	17	21,206	0.08%
2020/03/09	4	8.04	4	8.03	7.98	0	20,903	0.00%
2020/03/06	0	0.00	3	8.22	8.21	-3	20,543	-0.01%
2020/03/05	4	8.26	5	8.26	8.27	-1	20,549	0.00%
2020/03/04	0	0.00	2	8.20	8.20	-2	20,502	-0.01%
2020/03/03	10	8.20	6	8.24	8.20	4	20,480	0.02%
2020/03/02	10	7.89	37	8.11	8.11	-27	20,363	-0.13%
2020/02/27	5	8.09	2	8.03	8.10	3	20,214	0.01%
2020/02/26	8	8.11	18	8.13	8.13	-10	20,053	-0.05%
2020/02/25	1	8.13	0	0.00	8.14	1	20,123	0.00%
2020/02/24	27	8.20	10	8.25	8.19	17	20,112	0.08%
2020/02/21	5	8.21	6	8.26	8.23	-1	20,141	0.00%
2020/02/20	14	8.26	0	0.00	8.21	14	20,162	0.07%
2020/02/19	8	8.22	0	0.00	8.26	8	20,094	0.04%
2020/02/18	6	8.12	3	8.14	8.13	3	19,976	0.02%
2020/02/17	43	8.11	40	8.11	8.09	3	19,923	0.02%
2020/02/14	8	8.20	0	0.00	8.19	8	19,764	0.04%
2020/02/13	11	8.28	1	8.34	8.22	10	19,649	0.05%
2020/02/12	19	8.23	4	8.24	8.24	15	19,534	0.08%
2020/02/11	4	8.22	0	0.00	8.25	4	19,437	0.02%
2020/02/10	1	8.13	0	0.00	8.18	1	19,359	0.01%
2020/02/07	9	8.30	0	0.00	8.28	9	19,305	0.05%
2020/02/06	0	0.00	115	8.38	8.49	-115	19,364	-0.59%	大賣/鉅額交易
2020/02/05	10.4	8.19	13	8.21	8.18	-2.6	19,095	-0.01%
2020/02/04	0	0.00	20.1	8.00	8.14	-20.1	18,882	-0.11%
2020/02/03	32	7.67	2	7.72	7.93	30	18,637	0.16%
2020/01/31	24	8.14	0	0.00	8.10	24	18,106	0.13%
2020/01/30	131	8.33	2	8.70	8.06	129	17,599	0.73%	大買/鉅額交易
2020/01/20	36	8.94	25	9.01	8.92	11	16,445	0.07%
2020/01/17	41	8.91	1	8.90	8.88	40	15,190	0.26%
2020/01/16	17	9.01	0	0.00	9.01	17	13,718	0.12%
2020/01/15	5	9.12	0	0.00	9.10	5	13,125	0.04%
2020/01/14	12	9.11	22	9.13	9.15	-10	12,999	-0.08%
2020/01/13	19	9.14	6	9.17	9.11	13	12,889	0.10%
2020/01/10	6	9.13	0	0.00	9.20	6	12,590	0.05%
2020/01/09	10	9.21	0	0.00	9.19	10	12,409	0.08%
2020/01/08	2	9.19	2	9.16	9.17	0	12,394	0.00%
2020/01/07	16	9.24	0	0.00	9.24	16	12,232	0.13%
2020/01/06	16	9.59	3	9.63	9.36	13	11,817	0.11%
2020/01/03	5	9.72	6	9.79	9.70	-1	11,116	-0.01%
2020/01/02	9	9.75	0	0.00	9.74	9	10,782	0.08%
2019/12/31	13	9.81	2	9.81	9.80	11	10,592	0.10%
2019/12/30	1	9.98	0	0.00	9.93	1	10,379	0.01%
2019/12/27	34	10.00	3	10.07	10.00	31	10,262	0.30%
2019/12/26	136	9.99	25	10.00	9.98	111	10,099	1.10%	大買/鉅額交易
2019/12/25	1	10.10	28	10.11	10.15	-27	9,876	-0.27%
2019/12/24	12	10.04	18	9.96	10.05	-6	9,898	-0.06%
2019/12/23	6	9.71	20	9.73	9.64	-14	9,479	-0.15%
2019/12/20	4	9.71	0	0.00	9.71	4	9,355	0.04%
2019/12/19	0	0.00	9	9.78	9.80	-9	9,211	-0.10%
2019/12/18	4	9.73	0	0.00	9.74	4	9,101	0.04%
2019/12/17	0	0.00	5	9.75	9.75	-5	9,161	-0.05%
2019/12/16	1	9.74	0	0.00	9.72	1	9,223	0.01%
2019/12/13	10	9.65	10	9.63	9.66	0	9,227	0.00%
2019/12/12	20	9.67	0	0.00	9.65	20	9,544	0.21%
2019/12/11	10	9.64	0	0.00	9.65	10	10,785	0.09%
2019/12/10	2	9.55	0	0.00	9.62	2	10,881	0.02%
2019/12/09	3	9.62	0	0.00	9.60	3	10,906	0.03%
2019/12/06	0	0.00	16	9.73	9.68	-16	10,779	-0.15%
2019/12/04	1	9.59	0	0.00	9.60	1	10,792	0.01%
2019/12/02	15	9.69	0	0.00	9.62	15	10,791	0.14%
2019/11/29	1	9.68	0	0.00	9.77	1	10,769	0.01%
2019/11/28	0	0.00	21	9.78	9.75	-21	10,703	-0.20%
2019/11/26	20	9.63	0	0.00	9.61	20	10,693	0.19%
2019/11/25	15	9.70	5	9.74	9.73	10	10,631	0.09%
2019/11/22	4	9.67	6	9.67	9.75	-2	10,686	-0.02%
2019/11/20	7	9.60	0	0.00	9.60	7	10,502	0.07%
2019/11/19	1	9.67	95	9.67	9.67	-94	10,438	-0.90%
2019/11/18	2	9.70	1.1	9.71	9.72	0.9	10,418	0.01%
2019/11/15	7	9.77	0	0.00	9.77	7	10,678	0.07%
2019/11/14	1	9.81	1	9.80	9.81	0	10,693	0.00%
2019/11/13	6	9.90	0	0.00	9.89	6	10,734	0.06%
2019/11/12	10	9.99	0	0.00	9.97	10	10,881	0.09%
2019/11/11	23	9.99	0	0.00	9.97	23	10,910	0.21%
2019/11/08	1	10.05	0	0.00	10.10	1	10,961	0.01%
2019/11/07	0	0.00	4	10.15	10.15	-4	11,043	-0.04%
2019/11/06	1	10.15	0	0.00	10.15	1	11,060	0.01%
2019/11/05	6	10.31	2.1	10.20	10.20	3.9	11,084	0.04%
2019/11/04	5	10.31	6	10.30	10.25	-1	10,974	-0.01%
2019/10/30	0	0.00	1	10.20	10.25	-1	11,255	-0.01%
2019/10/29	1	10.15	0	0.00	10.15	1	11,259	0.01%
2019/10/28	0.3	10.20	4	10.30	10.20	-3.7	11,265	-0.03%
2019/10/25	9	10.40	21	10.38	10.35	-12	11,202	-0.11%
2019/10/24	5	10.40	5	10.35	10.40	0	11,145	0.00%
2019/10/23	40	10.40	5.2	10.30	10.30	34.8	11,158	0.31%
2019/10/22	55	10.50	0	0.00	10.45	55	11,105	0.50%
2019/10/21	100	10.52	38	10.44	10.50	62	11,061	0.56%
2019/10/18	0	0.00	1	10.35	10.30	-1	10,901	-0.01%
2019/10/17	0	0.00	5	10.40	10.40	-5	11,490	-0.04%
2019/10/16	1	10.25	6	10.26	10.30	-5	11,447	-0.04%
2019/10/14	21	10.22	1.5	10.13	10.10	19.5	11,268	0.17%
2019/10/09	2	10.13	0	0.00	10.05	2	11,153	0.02%
2019/10/08	3	10.17	1.1	10.10	10.10	2	11,123	0.02%
2019/10/07	16.6	10.12	1	10.10	10.15	15.6	11,367	0.14%
2019/10/04	0	0.00	1	10.10	10.05	-1	11,315	-0.01%
2019/10/03	1	9.94	0	0.00	10.00	1	11,322	0.01%
2019/10/02	0	0.00	2	10.00	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	12	10.04	1	10.05	9.99	11	11,310	0.10%
2019/09/26	105	10.61	60	10.42	10.30	45	11,096	0.41%	大買/
2019/09/25	27	10.45	2	10.50	10.50	25	10,737	0.23%
2019/09/24	2	10.50	4	10.58	10.50	-2	10,886	-0.02%
2019/09/23	12	10.55	0	0.00	10.60	12	11,086	0.11%
2019/09/20	3	10.60	28.4	10.60	10.65	-25.4	11,480	-0.22%
2019/09/19	0	0.00	32	10.50	10.50	-32	11,909	-0.27%
2019/09/18	1	10.60	2	10.65	10.60	-1	11,986	-0.01%
2019/09/17	48	10.92	25	10.88	10.80	23	12,026	0.19%
2019/09/16	41.4	10.86	37	10.91	10.85	4.4	12,051	0.04%
2019/09/11	5	10.25	13	10.28	10.25	-8	10,887	-0.07%
2019/09/06	2	10.25	0	0.00	10.20	2	11,007	0.02%
2019/09/04	2	10.10	0	0.00	10.10	2	10,962	0.02%
2019/09/03	0	0.00	1	10.15	10.05	-1	11,013	-0.01%
2019/09/02	0	0.00	20	9.96	10.05	-20	10,971	-0.18%
2019/08/30	10	9.94	1	9.94	9.93	9	11,009	0.08%
2019/08/29	6	9.74	1	9.76	9.78	5	11,027	0.05%
2019/08/26	1	9.61	0	0.00	9.58	1	11,155	0.01%
2019/08/21	1	9.80	0	0.00	9.80	1	11,427	0.01%
2019/08/20	14	9.88	20	9.94	9.82	-6	11,420	-0.05%
2019/08/19	4	9.67	0	0.00	9.69	4	11,153	0.04%
2019/08/15	1	9.32	0	0.00	9.23	1	11,016	0.01%
2019/08/14	8	9.49	1	9.48	9.49	7	10,888	0.06%
2019/08/13	2	9.54	0.1	9.60	9.50	2	10,840	0.02%
2019/08/12	7	9.80	81	9.80	9.77	-74	10,783	-0.69%
2019/08/06	2	9.93	0	0.00	9.96	2	10,759	0.02%
2019/08/05	3.3	10.07	0	0.00	10.05	3.3	10,753	0.03%
2019/08/02	1.2	10.28	1	10.40	10.25	0.2	10,649	0.00%
2019/08/01	0	0.00	0.1	10.45	10.40	-0.1	10,626	0.00%
2019/07/31	0.9	10.45	0.2	10.45	10.40	0.7	10,633	0.01%
2019/07/30	0	0.00	1	10.45	10.45	-1	10,667	-0.01%
2019/07/29	0	10.45	0	0.00	10.40	0	10,755	0.00%
2019/07/26	1	10.40	0	0.00	10.40	1	10,826	0.01%
2019/07/25	90	10.45	10	10.50	10.45	80	10,845	0.74%
2019/07/23	10	10.40	0	0.00	10.40	10	10,947	0.09%
2019/07/22	1	10.50	1	10.50	10.45	0	11,267	0.00%
2019/07/19	1	10.65	24	10.60	10.50	-23	11,356	-0.20%
2019/07/17	10	10.45	0	0.00	10.45	10	10,772	0.09%
2019/07/15	2	10.45	0	0.00	10.50	2	10,882	0.02%
2019/07/12	16	10.55	0	0.00	10.50	16	11,015	0.15%
2019/07/11	26	10.57	0	0.00	10.60	26	11,057	0.24%
2019/07/10	0	0.00	2	10.45	10.45	-2	10,915	-0.02%
2019/07/09	10	10.45	0	0.00	10.45	10	10,986	0.09%
2019/07/08	7.3	10.45	13	10.45	10.40	-5.7	11,049	-0.05%
2019/07/05	8	10.45	12	10.45	10.50	-4	11,179	-0.04%
2019/07/04	0.4	10.50	2	10.40	10.40	-1.6	11,329	-0.01%
2019/07/03	0	0.00	1	10.35	10.35	-1	11,426	-0.01%
2019/07/02	7	10.48	13	10.49	10.45	-6	11,507	-0.05%
2019/07/01	0	0.00	1	10.50	10.55	-1	11,515	-0.01%
2019/06/28	16	10.58	20	10.55	10.55	-4	11,464	-0.03%
2019/06/27	73	10.70	0	0.00	10.65	73	11,713	0.62%
2019/06/26	31	11.64	306	11.60	11.60	-275	11,554	-2.38%	大賣/鉅額交易
2019/06/24	20	11.70	5	11.70	11.70	15	11,760	0.13%
2019/06/20	1	11.55	0	0.00	11.60	1	12,563	0.01%
2019/06/19	0	0.00	29	11.50	11.55	-29	12,556	-0.23%
2019/06/17	4	11.40	5	11.40	11.45	-1	12,512	-0.01%
2019/06/12	15	11.30	1	11.35	11.25	14	12,465	0.11%
2019/06/11	2	11.18	0	0.00	11.15	2	12,487	0.02%
2019/06/10	27	11.25	0	0.00	11.25	27	12,601	0.21%
2019/06/05	2	11.35	0	0.00	11.30	2	12,938	0.02%
2019/06/04	2	11.25	8	11.26	11.25	-6	12,859	-0.05%
2019/06/03	7	11.31	0	0.00	11.30	7	12,816	0.05%
2019/05/31	2	11.40	20	11.45	11.45	-18	12,820	-0.14%
2019/05/28	2	11.55	0	0.00	11.50	2	12,791	0.02%
2019/05/24	1	11.30	0	0.00	11.25	1	12,730	0.01%
2019/05/22	0	0.00	1	11.45	11.45	-1	12,871	-0.01%
2019/05/20	0	0.00	4	11.25	11.20	-4	13,424	-0.03%
2019/05/17	0	0.00	9	11.19	11.20	-9	13,567	-0.07%
2019/05/16	3	11.40	1	11.30	11.30	2	13,486	0.01%
2019/05/14	7	11.20	0	0.00	11.35	7	13,675	0.05%
2019/05/10	5	11.55	0	0.00	11.45	5	13,745	0.04%
2019/05/07	0	0.00	2.3	11.63	11.65	-2.3	13,608	-0.02%
2019/05/06	0	0.00	1	11.60	11.60	-1	13,642	-0.01%
2019/05/03	0	0.00	2	11.65	11.60	-2	13,571	-0.01%
2019/05/02	0	0.00	1	11.65	11.65	-1	13,519	-0.01%
2019/04/30	0	0.00	1	11.55	11.65	-1	13,573	-0.01%
2019/04/26	6	11.53	0	0.00	11.50	6	13,542	0.04%
2019/04/25	5	11.65	1	11.65	11.65	4	13,216	0.03%
2019/04/19	1	11.75	0	0.00	11.75	1	13,060	0.01%
2019/04/17	0	0.00	3	11.85	11.85	-3	12,857	-0.02%
2019/04/16	10	11.85	0	0.00	11.90	10	12,816	0.08%
2019/04/15	2	11.83	0	0.00	11.80	2	12,754	0.02%
2019/04/12	0	0.00	1	11.75	11.75	-1	12,862	-0.01%
2019/04/10	0	0.00	1	11.85	11.95	-1	12,780	-0.01%
2019/04/09	0	0.00	1	11.85	11.85	-1	12,811	-0.01%
2019/04/03	2	11.90	1	11.95	11.90	1	12,618	0.01%
2019/04/02	0	0.00	5	11.85	11.75	-5	12,481	-0.04%
2019/04/01	17	11.82	5	11.80	11.80	12	12,369	0.10%
2019/03/29	24	12.21	31	12.12	12.10	-7	11,875	-0.06%
2019/03/28	24	12.13	20	12.20	12.20	4	11,643	0.03%
2019/03/27	2	11.95	37.2	11.94	12.00	-35.2	11,178	-0.31%
2019/03/26	13	11.80	16.3	11.86	11.75	-3.3	10,816	-0.03%
2019/03/25	47	11.58	29	11.69	11.75	18	10,529	0.17%
2019/03/22	0	0.00	2	11.30	11.25	-2	9,650	-0.02%
2019/03/21	2	11.35	9	11.25	11.35	-7	9,667	-0.07%
2019/03/20	1	11.15	0	0.00	11.15	1	9,733	0.01%
2019/03/19	3	11.15	25	11.17	11.20	-22	9,770	-0.23%
2019/03/18	0	0.00	5	11.25	11.30	-5	9,784	-0.05%
2019/03/15	0	0.00	12	11.20	11.20	-12	9,815	-0.12%
2019/03/14	1	11.15	0	0.00	11.15	1	9,853	0.01%
2019/03/13	11	11.32	0	0.00	11.30	11	10,090	0.11%
2019/03/12	3	11.20	0	0.00	11.30	3	10,076	0.03%
2019/03/11	4	10.95	15	11.13	11.15	-11	10,121	-0.11%
2019/03/08	5	10.90	0	0.00	10.90	5	10,348	0.05%
2019/03/07	0	11.00	0	0.00	11.00	0	10,629	0.00%
2019/03/06	1.1	11.00	2	11.00	10.95	-0.9	10,985	-0.01%
2019/03/05	6.1	10.96	0	0.00	11.00	6.1	11,349	0.05%
2019/02/26	10	10.95	0	0.00	10.95	10	13,356	0.07%
2019/02/25	10	11.05	4	11.15	11.05	6	13,335	0.04%
2019/02/21	0	0.00	6	11.10	11.20	-6	13,374	-0.04%
2019/02/20	0	11.10	0	0.00	11.15	0	13,304	0.00%
2019/02/19	4	11.24	2	11.23	11.15	2	13,294	0.02%
2019/02/15	15	10.78	20	10.80	10.70	-5	13,084	-0.04%
2019/02/14	2	10.90	0	0.00	10.85	2	13,216	0.02%
2019/02/13	4	10.90	0	0.00	10.90	4	13,218	0.03%
2019/02/12	5	10.55	0	0.00	10.65	5	13,113	0.04%
2019/02/11	5	10.70	0	0.00	10.60	5	13,051	0.04%
2019/01/30	2	10.65	0	0.00	10.70	2	13,139	0.02%
2019/01/29	4	10.65	0	0.00	10.65	4	13,152	0.03%
2019/01/28	0	0.00	1	10.70	10.75	-1	13,159	-0.01%
2019/01/23	1	10.55	0	0.00	10.60	1	13,465	0.01%
2019/01/22	0	0.00	1	10.65	10.60	-1	13,503	-0.01%
2019/01/21	3	10.80	0	0.00	10.80	3	13,520	0.02%
2019/01/16	4	10.70	1	10.75	10.70	3	14,376	0.02%
2019/01/15	0	0.00	5	10.70	10.70	-5	14,501	-0.03%
2019/01/11	10	10.90	0	0.00	10.75	10	14,846	0.07%
2019/01/09	8	11.01	0	0.00	11.00	8	14,981	0.05%
2019/01/03	3	10.82	0	0.00	10.65	3	15,562	0.02%
2018/12/28	0	0.00	6.3	10.95	10.95	-6.3	15,586	-0.04%
2018/12/21	3	11.25	0	0.00	11.30	3	16,090	0.02%
2018/12/19	0	0.00	6	11.40	11.35	-6	16,698	-0.04%
2018/12/18	0	0.00	10	11.35	11.30	-10	17,059	-0.06%
2018/12/17	12	11.57	0	0.00	11.55	12	17,099	0.07%
2018/12/14	0	0.00	1	11.55	11.60	-1	17,109	-0.01%
2018/12/13	5	11.70	6	11.68	11.75	-1	17,125	-0.01%
2018/12/11	0	0.00	0	11.80	11.85	0	16,882	0.00%
2018/12/10	2	11.78	0	0.00	11.75	2	16,897	0.01%
2018/12/07	0	0.00	9	11.87	11.95	-9	16,920	-0.05%
2018/12/06	2	11.85	0	0.00	11.75	2	16,849	0.01%
2018/12/05	2	12.05	0	0.00	12.10	2	16,597	0.01%
2018/12/04	5	12.15	0	0.00	12.15	5	16,606	0.03%
2018/12/03	0	0.00	31	12.15	12.10	-31	16,448	-0.19%
2018/11/30	10	11.90	10	11.85	11.95	0	16,180	0.00%
2018/11/29	7	11.89	4	12.00	11.85	3	16,027	0.02%
2018/11/28	13	12.00	13	12.01	12.00	0	15,802	0.00%
2018/11/27	18	11.88	6	11.89	11.90	12	16,198	0.07%
2018/11/26	133	12.05	123	12.08	12.00	10	15,835	0.06%	大買/大賣/
2018/11/23	9	11.20	0	0.00	11.20	9	14,325	0.06%
2018/11/19	5	11.38	0	0.00	11.35	5	14,546	0.03%
2018/11/15	3	11.28	5	11.40	11.40	-2	15,227	-0.01%
2018/11/14	3	11.05	0	0.00	11.00	3	15,130	0.02%
2018/11/13	2	10.90	0	0.00	11.15	2	15,201	0.01%
2018/11/08	7	11.67	0	0.00	11.50	7	15,346	0.05%
2018/11/07	8	11.57	0	0.00	11.55	8	15,540	0.05%
2018/11/06	1	11.35	1	11.35	11.30	0	15,717	0.00%
2018/11/05	1	11.20	1	11.25	11.20	0	15,742	0.00%
2018/11/02	0	0.00	1	11.25	11.25	-1	15,812	-0.01%
2018/10/29	3	11.10	0	0.00	11.10	3	16,336	0.02%
2018/10/26	0	0.00	1	11.00	11.15	-1	16,500	-0.01%
2018/10/25	15	11.20	10	11.19	10.90	5	16,624	0.03%
2018/10/24	2	11.65	6	11.78	11.65	-4	16,833	-0.02%
2018/10/23	5	11.87	3	11.95	11.75	2	16,980	0.01%
2018/10/19	4	11.75	5	11.89	12.00	-1	17,536	-0.01%
2018/10/18	8	12.45	0	0.00	12.35	8	17,417	0.05%
2018/10/17	307	12.75	1	12.90	12.60	306	17,779	1.72%	大買/鉅額交易
2018/10/15	1	12.75	0	0.00	12.75	1	18,852	0.01%
2018/10/12	3	12.90	39	12.69	12.90	-36	18,899	-0.19%
2018/10/11	23	12.74	2	12.55	12.55	21	18,787	0.11%
2018/10/09	8	13.56	15	13.65	13.65	-7	18,293	-0.04%
2018/10/08	10	13.55	1	13.50	13.55	9	18,217	0.05%
2018/10/05	0	0.00	60	13.50	13.50	-60	18,269	-0.33%
2018/10/04	4	13.85	4	13.85	13.80	0	18,044	0.00%
2018/10/03	1	14.10	1	13.95	13.95	0	17,963	0.00%
2018/10/02	2	14.10	5	13.99	14.10	-3	17,987	-0.02%
2018/10/01	60	14.10	10	14.05	14.00	50	17,916	0.28%
2018/09/28	3	13.92	3	13.92	13.95	0	17,999	0.00%
2018/09/27	16	13.99	6	14.00	13.95	10	17,897	0.06%
2018/09/26	1	13.80	17	13.84	13.80	-16	17,415	-0.09%
2018/09/25	13	13.78	20	13.88	13.70	-7	17,393	-0.04%
2018/09/21	1	13.55	0	0.00	13.65	1	17,025	0.01%
2018/09/19	2	13.60	0	0.00	13.60	2	17,239	0.01%
2018/09/18	2	13.55	9	13.50	13.50	-7	17,217	-0.04%
2018/09/17	2	13.55	3	13.45	13.50	-1	17,348	-0.01%
2018/09/14	3	13.50	0	0.00	13.55	3	17,393	0.02%
2018/09/13	0	0.00	11	13.39	13.45	-11	17,371	-0.06%
2018/09/11	3	13.30	3	13.30	13.30	0	17,591	0.00%
2018/09/10	8	13.19	5	13.20	13.20	3	17,817	0.02%
2018/09/06	0	0.00	13	13.61	13.65	-13	18,020	-0.07%
2018/09/05	0	0.00	1	13.65	13.55	-1	18,040	-0.01%
2018/09/04	6	13.43	0	0.00	13.50	6	18,070	0.03%
2018/09/03	9	13.51	12	13.69	13.35	-3	18,035	-0.02%
2018/08/31	0	0.00	11	14.25	14.20	-11	17,430	-0.06%
2018/08/30	4	14.19	16	14.28	14.20	-12	17,399	-0.07%
2018/08/28	1	14.30	6	14.26	14.25	-5	17,658	-0.03%
2018/08/27	0	0.00	15	14.19	14.20	-15	17,681	-0.08%
2018/08/24	15	14.03	0	0.00	14.10	15	17,750	0.08%
2018/08/23	10	14.25	5	14.24	14.30	5	17,898	0.03%
2018/08/22	18	14.38	31	14.42	14.35	-13	17,973	-0.07%
2018/08/21	4	13.96	23	14.08	14.15	-19	17,643	-0.11%
2018/08/20	5	14.00	5.5	14.11	14.00	-0.5	17,768	0.00%
2018/08/17	7	13.96	253	13.90	13.95	-246	17,942	-1.37%	大賣/鉅額交易
2018/08/16	0	0.00	21	13.75	13.75	-21	18,338	-0.11%
2018/08/15	3	13.80	4	13.80	13.75	-1	19,433	-0.01%
2018/08/14	6	13.86	0	0.00	13.95	6	20,082	0.03%
2018/08/13	7	13.49	1	13.50	13.40	6	21,026	0.03%
2018/08/10	2	13.95	28.5	13.99	13.95	-26.5	24,887	-0.11%
2018/08/09	15	14.07	2	14.10	14.15	13	26,272	0.05%
2018/08/08	150	14.20	26	14.25	14.25	124	26,233	0.47%	大買/鉅額交易
2018/08/07	102	14.00	5	14.10	14.05	97	25,842	0.38%	大買/
2018/08/06	0	0.00	4	14.08	14.05	-4	25,881	-0.02%
2018/08/03	0	0.00	8	14.10	14.00	-8	26,071	-0.03%
2018/08/02	2	14.00	25	13.99	13.90	-23	25,905	-0.09%
2018/08/01	4	14.18	25	14.20	14.15	-21	25,705	-0.08%
2018/07/31	0	0.00	23	14.03	14.10	-23	25,588	-0.09%
2018/07/30	3	13.80	3	13.63	13.70	0	24,900	0.00%
2018/07/27	2	13.90	9	13.83	13.90	-7	24,803	-0.03%
2018/07/26	100	13.75	100	13.65	13.70	0	24,457	0.00%
2018/07/25	2	13.50	102	13.47	13.50	-100	24,183	-0.41%	大賣/
2018/07/24	3	13.30	2	13.35	13.45	1	24,084	0.00%
2018/07/23	15	13.33	69	13.58	13.60	-54	23,675	-0.23%
2018/07/20	13	12.99	3	12.95	12.90	10	22,980	0.04%
2018/07/19	150	13.00	0	0.00	12.85	150	22,868	0.66%	大買/鉅額交易
2018/07/18	1	12.85	0	0.00	12.90	1	22,965	0.00%
2018/07/17	0	0.00	1	12.70	12.65	-1	22,942	0.00%
2018/07/13	0	0.00	1	12.85	12.90	-1	23,274	0.00%
2018/07/11	0	0.00	1	12.80	12.80	-1	23,704	0.00%
2018/07/10	0	0.00	22	12.82	12.90	-22	24,766	-0.09%
2018/07/09	7	12.70	0	0.00	12.65	7	24,741	0.03%
2018/07/06	10	12.50	2	12.53	12.45	8	24,825	0.03%
2018/07/05	0	0.00	3	12.60	12.60	-3	24,845	-0.01%
2018/07/04	4	12.65	503	12.65	12.60	-499	24,938	-2.00%	大賣/鉅額交易
2018/07/03	0	0.00	501	12.75	12.60	-501	24,933	-2.01%	大賣/鉅額交易
2018/07/02	1	12.90	0	0.00	12.85	1	24,901	0.00%
2018/06/29	5	12.90	3	12.95	13.00	2	25,090	0.01%
2018/06/28	0	0.00	3	13.00	12.85	-3	25,274	-0.01%
2018/06/27	0	0.00	4	12.78	12.75	-4	25,035	-0.02%
2018/06/25	501	12.90	0.5	12.85	12.85	500.5	24,877	2.01%	大買/鉅額交易
2018/06/22	200	13.00	10	13.00	12.95	190	24,964	0.76%	大買/鉅額交易
2018/06/21	302	12.95	2	12.95	12.95	300	25,038	1.20%	大買/鉅額交易
2018/06/20	7	12.86	3	12.85	12.85	4	25,306	0.02%
2018/06/19	11	13.09	5	13.00	13.00	6	25,290	0.02%
2018/06/15	11	13.36	0	0.00	13.30	11	25,222	0.04%
2018/06/13	0.5	13.35	1	13.30	13.35	-0.5	25,044	0.00%
2018/06/12	5	13.33	1	13.35	13.30	4	25,052	0.02%
2018/06/11	9	13.47	4	13.50	13.45	5	24,972	0.02%
2018/06/08	6	13.50	22	13.61	13.45	-16	25,112	-0.06%
2018/06/07	3	13.60	0	0.00	13.50	3	25,034	0.01%
2018/06/06	0	0.00	4	13.59	13.55	-4	25,141	-0.02%
2018/06/05	0	0.00	3	13.75	13.50	-3	25,057	-0.01%
2018/06/04	0	0.00	6	13.73	13.70	-6	25,053	-0.02%
2018/06/01	0	0.00	6	13.64	13.60	-6	25,100	-0.02%
2018/05/31	5	13.65	1	13.60	13.80	4	25,265	0.02%
2018/05/30	2	13.40	0	0.00	13.45	2	25,469	0.01%
2018/05/29	1	13.80	0	0.00	13.65	1	25,597	0.00%
2018/05/28	3	13.57	1	13.65	13.55	2	26,026	0.01%
2018/05/25	6	13.83	1,674	13.68	13.65	-1,668	27,923	-5.97%	大賣/鉅額交易
2018/05/24	22	14.01	47	13.89	13.85	-25	27,757	-0.09%
2018/05/23	6	14.44	8	14.30	14.10	-2	27,518	-0.01%
2018/05/22	15	14.15	56	14.16	14.10	-41	26,408	-0.16%
2018/05/21	65	14.49	42	14.48	14.40	23	25,899	0.09%
2018/05/18	1,780	14.57	120	14.61	14.75	1,660	24,969	6.65%	大買/大賣/鉅額交易
2018/05/17	13	13.50	47	13.47	13.45	-34	21,321	-0.16%
2018/05/16	0	0.00	17.3	12.90	12.95	-17.3	20,107	-0.09%
2018/05/15	13	12.86	0	0.00	12.85	13	20,689	0.06%
2018/05/14	0	0.00	4	13.00	13.00	-4	22,081	-0.02%
2018/05/11	21	13.09	0	0.00	13.05	21	22,326	0.09%
2018/05/10	0	0.00	15	12.95	12.95	-15	22,365	-0.07%
2018/05/08	0	0.00	25	12.85	12.95	-25	23,934	-0.10%
2018/05/04	0	0.00	10	12.65	12.60	-10	25,094	-0.04%
2018/05/03	15	12.84	0	0.00	12.75	15	25,345	0.06%
2018/05/02	13	12.96	0	0.00	12.90	13	25,762	0.05%
2018/04/26	1	13.05	20	13.13	13.05	-19	26,556	-0.07%
2018/04/24	22	12.81	10	12.75	12.75	12	27,182	0.04%
2018/04/23	0	0.00	4	13.11	12.90	-4	27,672	-0.01%
2018/04/20	10	12.90	2.1	12.95	13.00	8	28,240	0.03%
2018/04/19	16	12.98	4	12.96	12.95	12	28,764	0.04%
2018/04/18	3	12.98	6	12.90	12.85	-3	29,886	-0.01%
2018/04/17	2	13.00	0	0.00	12.80	2	30,253	0.01%
2018/04/16	30	13.30	12	13.32	13.20	18	31,571	0.06%
2018/04/13	1	12.80	1	12.85	12.85	0	32,150	0.00%
2018/04/12	5	12.75	10	12.75	12.70	-5	32,601	-0.02%
2018/04/11	12	12.96	6	12.90	12.90	6	32,754	0.02%
2018/04/09	4	12.60	0	0.00	12.60	4	34,917	0.01%
2018/04/02	5	12.75	0	0.00	12.85	5	35,599	0.01%
2018/03/31	0	0.00	2	12.50	12.55	-2	35,928	-0.01%
2018/03/28	3	12.53	2	12.55	12.50	1	37,799	0.00%
2018/03/27	1	12.60	5	12.70	12.60	-4	37,974	-0.01%
2018/03/26	7	12.66	53	12.60	12.55	-46	38,411	-0.12%
2018/03/23	2	12.55	58	12.64	12.55	-56	38,643	-0.14%
2018/03/22	2	13.10	3	12.97	12.90	-1	38,762	0.00%
2018/03/21	2	13.05	10	13.00	12.95	-8	39,054	-0.02%
2018/03/20	40	13.01	0	0.00	12.95	40	39,650	0.10%
2018/03/19	10	12.85	0	0.00	12.85	10	39,952	0.03%
2018/03/16	107	13.04	0	0.00	12.90	107	41,000	0.26%	大買/鉅額交易
2018/03/15	0	0.00	25	13.00	13.00	-25	41,680	-0.06%
2018/03/14	4	12.99	8	12.99	12.95	-4	42,253	-0.01%
2018/03/13	2	12.85	0	0.00	12.85	2	42,959	0.00%
2018/03/12	5	13.00	5.3	13.00	12.95	-0.3	44,768	0.00%
2018/03/09	0	0.00	14	12.89	12.85	-14	46,280	-0.03%
2018/03/07	12	12.80	7	12.75	12.70	5	49,460	0.01%
2018/03/06	9	12.86	39	12.90	12.80	-30	53,034	-0.06%
2018/03/05	11	12.98	60	13.03	12.80	-49	56,286	-0.09%
2018/03/02	12	13.17	208	13.11	13.35	-196	58,013	-0.34%	大賣/鉅額交易
2018/03/01	26	13.08	848	13.14	13.10	-822	60,545	-1.36%	大賣/鉅額交易
2018/02/27	63	13.58	63	13.70	13.45	0	60,173	0.00%
2018/02/26	5	14.58	7	14.59	14.60	-2	58,898	0.00%
2018/02/23	12	14.55	38	14.46	14.55	-26	58,997	-0.04%
2018/02/22	0	0.00	1	14.25	14.20	-1	59,179	0.00%
2018/02/21	5	14.40	3	14.23	14.30	2	59,466	0.00%
2018/02/12	5	14.00	0	0.00	13.90	5	59,421	0.01%
2018/02/09	4	13.76	2	13.35	13.85	2	59,429	0.00%
2018/02/08	20	14.20	10	14.30	14.25	10	59,163	0.02%
2018/02/07	66	14.48	3	14.48	14.35	63	59,225	0.11%
2018/02/06	21	14.07	12	14.27	13.85	9	59,733	0.02%
2018/02/05	700	14.95	0	0.00	15.10	700	61,025	1.15%	大買/鉅額交易
2018/02/02	30	15.45	5	15.45	15.45	25	60,847	0.04%
2018/02/01	10	15.50	12	15.52	15.50	-2	60,691	0.00%
2018/01/31	708	14.85	779	15.04	15.25	-71	59,865	-0.12%	大買/大賣/
2018/01/30	11	15.20	64	15.20	15.10	-53	59,446	-0.09%
2018/01/29	31	15.55	6	15.55	15.50	25	59,258	0.04%
2018/01/26	4	15.48	700	15.45	15.45	-696	58,713	-1.19%	大賣/鉅額交易
2018/01/25	3	15.63	3	15.65	15.50	0	58,434	0.00%
2018/01/24	2	15.50	20	15.50	15.45	-18	58,102	-0.03%
2018/01/23	8	15.54	6	15.59	15.50	2	58,144	0.00%
2018/01/22	17	15.65	5	15.60	15.70	12	58,547	0.02%
2018/01/19	11	15.57	1	15.65	15.55	10	58,402	0.02%
2018/01/18	95	15.72	105	15.69	15.55	-10	57,928	-0.02%	大賣/
2018/01/17	49	15.70	54	15.70	15.65	-5	57,672	-0.01%
2018/01/16	716	16.02	119	15.94	15.95	597	57,114	1.05%	大買/大賣/鉅額交易
2018/01/15	41	16.22	35	16.16	16.20	6	56,860	0.01%
2018/01/12	365	16.31	440	16.14	16.15	-75	56,332	-0.13%	大買/大賣/
2018/01/11	74	15.96	306	16.05	15.90	-232	55,148	-0.42%	大賣/鉅額交易
2018/01/10	148	16.08	150	16.13	16.15	-2	54,748	0.00%	大買/大賣/
2018/01/09	95	15.90	759	15.93	15.90	-664	53,388	-1.24%	大賣/鉅額交易
2018/01/08	75	15.66	47	15.79	15.65	28	52,414	0.05%
2018/01/05	88	15.61	66	15.63	15.50	22	52,302	0.04%
2018/01/04	605	15.70	6	15.55	15.65	599	52,143	1.15%	大買/鉅額交易
2018/01/03	149	15.97	859.2	15.67	15.70	-710.2	51,762	-1.37%	大買/大賣/鉅額交易
2018/01/02	15	15.35	2	15.35	15.40	13	50,516	0.03%