中石化 (1314)-元大-台南券商分點個股進出

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

中石化

(1314)

可現股當沖

股價
10.30
漲跌
▲0.25
漲幅
+2.49%
成交量
19,335張
產業
上市塑膠類股
1164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-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	13	10.25	4	10.25	10.30	9	32,369	0.03%
2024/05/27	5	10.00	0	0.00	10.05	5	32,223	0.02%
2024/05/24	14	10.03	2	9.96	10.05	12	32,117	0.04%
2024/05/23	4	10.01	12	10.00	10.00	-8	31,894	-0.03%
2024/05/22	16	10.20	1	10.20	10.15	15	31,478	0.05%
2024/05/21	3.3	10.25	0	0.00	10.15	3.3	31,336	0.01%
2024/05/20	8	10.41	340	10.40	10.40	-332	31,085	-1.07%	大賣/鉅額交易
2024/05/17	13	10.50	3	10.65	10.45	10	30,892	0.03%
2024/05/16	15	10.47	1.7	10.46	10.45	13.3	30,642	0.04%
2024/05/15	7	10.41	3	10.48	10.35	4	30,412	0.01%
2024/05/14	400	10.58	1	10.55	10.55	399	30,138	1.32%	大買/鉅額交易
2024/05/13	1	10.45	8	10.62	10.50	-7	29,884	-0.02%
2024/05/10	4	10.36	0	0.00	10.35	4	29,491	0.01%
2024/05/09	7	10.46	11	10.41	10.35	-4	29,089	-0.01%
2024/05/08	29	10.81	13	10.92	10.60	16	28,497	0.06%
2024/05/07	14.5	11.04	26	11.01	10.90	-11.6	27,661	-0.04%
2024/05/06	19	11.32	10.5	11.37	11.25	8.5	26,589	0.03%
2024/05/03	34.2	11.30	13	11.36	11.35	21.2	25,824	0.08%
2024/05/02	323.3	11.57	37.8	11.51	11.45	285.5	24,542	1.16%	大買/鉅額交易
2024/04/30	170	11.28	51	11.22	11.25	119	21,584	0.55%	大買/鉅額交易
2024/04/29	44	10.96	110.3	10.98	11.25	-66.3	18,408	-0.36%	大賣/
2024/04/26	79.1	10.22	32	10.43	10.25	47.1	15,353	0.31%
2024/04/25	0	0.00	4	10.15	10.10	-4	14,579	-0.03%
2024/04/24	1	10.15	1	10.20	10.15	0	14,490	0.00%
2024/04/23	2	10.20	27.1	10.10	10.25	-25.1	14,496	-0.17%
2024/04/22	71	10.28	145	10.24	10.20	-74	14,206	-0.52%	大賣/
2024/04/19	11	9.81	14.5	9.84	9.81	-3.5	12,432	-0.03%
2024/04/18	0	0.00	19.4	9.85	9.93	-19.4	11,877	-0.16%
2024/04/16	10.4	9.43	2	9.40	9.41	8.4	11,430	0.07%
2024/04/15	39.5	9.92	4.3	9.92	9.66	35.2	11,320	0.31%
2024/04/12	6	9.65	0.3	9.67	9.63	5.7	11,027	0.05%
2024/04/11	6	9.83	4.5	9.79	9.67	1.5	10,934	0.01%
2024/04/10	20	9.91	20	9.89	9.89	0	10,776	0.00%
2024/04/09	17	9.85	66.1	9.85	9.82	-49.1	10,542	-0.47%
2024/04/08	10	9.47	4	9.47	9.59	6	9,675	0.06%
2024/04/03	1.4	9.50	13	9.50	9.48	-11.6	9,565	-0.12%
2024/04/02	4	9.61	39.1	9.58	9.60	-35.1	9,463	-0.37%
2024/04/01	3	9.48	6	9.47	9.48	-3	9,240	-0.03%
2024/03/29	3	9.42	0	0.00	9.39	3	9,217	0.03%
2024/03/28	15	9.45	1	9.52	9.43	14	9,329	0.15%
2024/03/27	8	9.54	13	9.55	9.57	-5	9,510	-0.05%
2024/03/26	7	9.43	20	9.43	9.36	-13	9,929	-0.13%
2024/03/25	3	9.37	0	0.00	9.43	3	9,930	0.03%
2024/03/22	1.2	9.38	0	9.39	9.41	1.2	9,917	0.01%
2024/03/21	0	0.00	2	9.38	9.43	-2	9,907	-0.02%
2024/03/20	1	9.34	45	9.35	9.35	-44	9,885	-0.45%
2024/03/19	1	9.28	0	0.00	9.26	1	9,816	0.01%
2024/03/18	0.1	9.17	0	0.00	9.21	0.1	9,944	0.00%
2024/03/15	1.5	9.15	50	9.14	9.13	-48.5	9,966	-0.49%
2024/03/14	4	9.19	0	0.00	9.20	4	9,852	0.04%
2024/03/13	2	9.20	0.3	9.20	9.20	1.7	9,771	0.02%
2024/03/12	11	9.30	0	0.00	9.30	11	9,745	0.11%
2024/03/11	0	9.21	1	9.19	9.22	-1	9,677	-0.01%
2024/03/08	25.3	9.20	0.7	9.24	9.19	24.6	9,697	0.25%
2024/03/07	5	9.24	1	9.24	9.24	4	9,577	0.04%
2024/03/06	14	9.30	0.3	9.31	9.30	13.7	9,416	0.15%
2024/03/05	11.9	9.30	40	9.31	9.30	-28.1	9,397	-0.30%
2024/03/04	1.2	9.31	1	9.31	9.32	0.2	9,395	0.00%
2024/03/01	12	9.37	0	0.00	9.37	12	9,331	0.13%
2024/02/29	2	9.39	0	0.00	9.40	2	9,272	0.02%
2024/02/26	29	9.52	11	9.50	9.49	18	9,101	0.20%
2024/02/23	0	0.00	15	9.50	9.50	-15	9,029	-0.17%
2024/02/22	32	9.52	0	0.00	9.51	32	9,048	0.35%
2024/02/21	4.4	9.60	0	0.00	9.56	4.4	9,073	0.05%
2024/02/20	3.1	9.72	1	9.77	9.70	2.1	8,995	0.02%
2024/02/19	0	0.00	20	9.78	9.78	-20	9,038	-0.22%
2024/02/16	0	0.00	4	9.59	9.58	-4	8,936	-0.04%
2024/02/15	1	9.37	0	0.00	9.44	1	8,880	0.01%
2024/02/05	2	9.33	0	0.00	9.39	2	8,913	0.02%
2024/02/02	11	9.41	0	0.00	9.41	11	8,973	0.12%
2024/02/01	0.5	9.50	0	0.00	9.47	0.5	9,356	0.01%
2024/01/31	1	9.43	0	0.00	9.43	1	9,539	0.01%
2024/01/30	1	9.48	22	9.48	9.45	-21	9,609	-0.22%
2024/01/29	0	0.00	5	9.56	9.57	-5	9,692	-0.05%
2024/01/26	12	9.51	6	9.54	9.52	6	9,815	0.06%
2024/01/25	1	9.46	0	0.00	9.46	1	9,940	0.01%
2024/01/24	0	0.00	2	9.50	9.44	-2	10,344	-0.02%
2024/01/23	0	0.00	22	9.45	9.47	-22	10,521	-0.21%
2024/01/22	9.3	9.29	0	0.00	9.35	9.3	10,610	0.09%
2024/01/19	1	9.23	0	0.00	9.29	1	10,730	0.01%
2024/01/18	10	9.22	0	0.00	9.23	10	10,836	0.09%
2024/01/17	33.3	9.24	1	9.33	9.25	32.3	10,910	0.30%
2024/01/16	74.5	9.52	10	9.56	9.49	64.5	10,799	0.60%
2024/01/15	4	9.68	0	0.00	9.68	4	10,742	0.04%
2024/01/12	5	9.72	6	9.75	9.72	-1	10,926	-0.01%
2024/01/11	4	9.78	1	9.75	9.76	3	11,221	0.03%
2024/01/10	22	9.73	0	0.00	9.71	22	11,693	0.19%
2024/01/09	9	9.86	0	0.00	9.82	9	12,329	0.07%
2024/01/08	2	9.92	27	9.99	10.00	-25	14,313	-0.17%
2024/01/04	14	9.87	6	9.92	9.80	8	15,357	0.05%
2024/01/02	0.4	9.78	0	0.00	9.73	0.4	15,108	0.00%
2023/12/29	14	9.78	2	9.75	9.77	12	15,171	0.08%
2023/12/28	20	9.80	2	9.81	9.77	18	15,163	0.12%
2023/12/25	1	9.67	16	9.72	9.67	-15	14,997	-0.10%
2023/12/22	23.3	9.83	0	0.00	9.77	23.3	14,922	0.16%
2023/12/21	35	10.09	11.5	10.01	9.99	23.5	14,589	0.16%
2023/12/20	5	9.75	1	9.83	9.88	4	13,894	0.03%
2023/12/19	4	9.69	3	9.76	9.74	1	13,813	0.01%
2023/12/18	14.3	9.81	3	9.80	9.78	11.3	13,832	0.08%
2023/12/15	0	0.00	21	9.85	9.84	-21	13,792	-0.15%
2023/12/14	1	9.77	1	9.86	9.76	0	13,660	0.00%
2023/12/13	11	9.82	5	9.74	9.80	6	13,588	0.04%
2023/12/12	1	9.68	0	9.62	9.62	1	13,548	0.01%
2023/12/11	9	9.65	3	9.68	9.66	6	13,661	0.04%
2023/12/08	2	9.70	0	0.00	9.68	2	13,804	0.01%
2023/12/07	2	9.68	0	0.00	9.67	2	13,857	0.01%
2023/12/06	6	9.75	0	0.00	9.73	6	13,790	0.04%
2023/12/05	5	9.73	0	0.00	9.74	5	13,759	0.04%
2023/12/04	2	9.80	0	0.00	9.81	2	13,698	0.01%
2023/11/30	0	0.00	50	9.83	9.81	-50	13,744	-0.36%
2023/11/29	2	9.89	0	0.00	9.86	2	13,876	0.01%
2023/11/28	1	9.89	6	9.93	9.95	-5	13,877	-0.04%
2023/11/27	10	9.83	5	9.88	9.79	5	13,872	0.04%
2023/11/22	10	9.96	0	0.00	9.95	10	13,791	0.07%
2023/11/21	1	9.96	3	9.97	9.93	-2	13,813	-0.01%
2023/11/20	7	9.93	0	0.00	9.90	7	13,768	0.05%
2023/11/17	10	10.00	0.3	9.95	10.00	9.8	13,724	0.07%
2023/11/16	12	10.00	5	9.97	10.00	7	13,676	0.05%
2023/11/15	6	9.85	3	9.89	9.90	3	13,567	0.02%
2023/11/14	1	9.73	0	0.00	9.78	1	13,492	0.01%
2023/11/13	12	9.71	8	9.67	9.67	4	13,561	0.03%
2023/11/10	12	9.70	0	0.00	9.71	12	13,518	0.09%
2023/11/09	49.4	9.75	23	9.78	9.74	26.4	13,439	0.20%
2023/11/08	8	10.13	15	10.05	10.05	-7	13,084	-0.05%
2023/11/07	5	10.25	2	10.23	10.15	3	12,919	0.02%
2023/11/03	3	10.25	7	10.25	10.20	-4	12,833	-0.03%
2023/11/02	13	10.32	19	10.35	10.25	-6	12,764	-0.05%
2023/11/01	2	10.40	78.5	10.31	10.30	-76.5	12,708	-0.60%
2023/10/31	0	0.00	0.2	10.15	10.15	-0.2	12,480	0.00%
2023/10/30	0	0.00	7.8	10.20	10.25	-7.8	13,061	-0.06%
2023/10/27	0	0.00	1	10.20	10.15	-1	12,936	-0.01%
2023/10/26	1	10.10	16	10.11	10.10	-15	12,949	-0.12%
2023/10/25	10	10.25	6	10.23	10.20	4	12,880	0.03%
2023/10/24	2	10.18	5	10.17	10.20	-3	12,889	-0.02%
2023/10/23	1	10.25	1	10.15	10.25	0	12,677	0.00%
2023/10/20	4	10.10	1	10.10	10.10	3	12,584	0.02%
2023/10/19	2	10.30	8	10.24	10.25	-6	12,414	-0.05%
2023/10/18	5.1	10.11	12	10.23	10.20	-6.9	12,125	-0.06%
2023/10/17	14	10.15	57	10.17	10.30	-43	11,590	-0.37%
2023/10/16	33.1	10.55	52.5	10.50	10.35	-19.5	10,909	-0.18%
2023/10/13	35.5	9.96	103.3	10.01	10.05	-67.7	8,899	-0.76%	大賣/
2023/10/12	17	9.46	23	9.54	9.60	-6	7,766	-0.08%
2023/10/06	0	0.00	2	9.36	9.38	-2	7,797	-0.03%
2023/10/05	10	9.32	0	0.00	9.32	10	7,934	0.13%
2023/10/04	0.3	9.34	1	9.32	9.29	-0.8	7,893	-0.01%
2023/10/03	5	9.41	0	0.00	9.39	5	7,908	0.06%
2023/09/28	0	0.00	4	9.37	9.38	-4	8,154	-0.05%
2023/09/27	16	9.37	0	0.00	9.31	16	8,269	0.19%
2023/09/26	31	9.45	0	0.00	9.43	31	8,339	0.37%
2023/09/25	0	0.00	1	9.51	9.53	-1	8,399	-0.01%
2023/09/22	1	9.48	0	0.00	9.47	1	8,429	0.01%
2023/09/21	14	9.53	0	0.00	9.47	14	8,459	0.17%
2023/09/20	8	9.66	0	0.00	9.63	8	8,407	0.10%
2023/09/15	0	0.00	24	9.83	9.73	-24	8,498	-0.28%
2023/09/14	1	9.79	2	9.78	9.78	-1	8,353	-0.01%
2023/09/13	3	9.69	12	9.69	9.70	-9	8,177	-0.11%
2023/09/12	1	9.53	11.5	9.54	9.52	-10.5	8,094	-0.13%
2023/09/11	2	9.48	2	9.47	9.43	0	8,083	0.00%
2023/09/08	4	9.50	3	9.50	9.49	1	8,188	0.01%
2023/09/07	1	9.50	1	9.51	9.46	0	8,270	0.00%
2023/09/06	4	9.55	0	0.00	9.54	4	8,304	0.05%
2023/09/05	4	9.65	0	0.00	9.63	4	8,355	0.05%
2023/09/04	7	9.69	15	9.62	9.69	-8	8,381	-0.10%
2023/09/01	6	9.58	1	9.57	9.54	5	8,294	0.06%
2023/08/31	0	9.38	0	0.00	9.44	0	8,428	0.00%
2023/08/30	0	0.00	7	9.35	9.40	-7	8,685	-0.08%
2023/08/29	0	0.00	4	9.30	9.30	-4	8,761	-0.05%
2023/08/28	0	0.00	7	9.38	9.33	-7	8,836	-0.08%
2023/08/25	7	9.31	1	9.30	9.28	6	8,964	0.07%
2023/08/24	3	9.29	0	0.00	9.27	3	8,986	0.03%
2023/08/23	1	9.21	1	9.21	9.20	0	9,099	0.00%
2023/08/22	1	9.24	0	0.00	9.23	1	9,206	0.01%
2023/08/17	2	9.10	3	9.17	9.19	-1	9,257	-0.01%
2023/08/16	2	9.20	3	9.18	9.21	-1	9,236	-0.01%
2023/08/15	5	9.28	0	0.00	9.28	5	9,263	0.05%
2023/08/14	1	9.38	10	9.36	9.32	-9	9,317	-0.10%
2023/08/11	0	0.00	1	9.45	9.45	-1	9,322	-0.01%
2023/08/10	2	9.47	10	9.41	9.41	-8	9,367	-0.09%
2023/08/09	4.2	9.56	10	9.51	9.52	-5.8	9,429	-0.06%
2023/08/08	0	0.00	5	9.56	9.56	-5	9,534	-0.05%
2023/08/07	7	9.68	10	9.68	9.65	-3	9,614	-0.03%
2023/08/04	1	9.58	4	9.74	9.74	-3	9,544	-0.03%
2023/08/02	40	9.74	8.7	9.65	9.66	31.3	9,483	0.33%
2023/08/01	1	9.41	10	9.43	9.42	-9	8,810	-0.10%
2023/07/31	2	9.48	0	0.00	9.39	2	8,821	0.02%
2023/07/28	10	9.41	0	0.00	9.38	10	8,745	0.11%
2023/07/27	2	9.42	2	9.42	9.49	0	8,795	0.00%
2023/07/26	0	0.00	0.2	9.26	9.26	-0.2	8,797	0.00%
2023/07/25	50	9.22	5	9.23	9.25	45	8,820	0.51%
2023/07/24	8	9.28	0	0.00	9.26	8	8,737	0.09%
2023/07/21	2.5	9.41	0	0.00	9.39	2.5	8,746	0.03%
2023/07/19	4	9.38	0	0.00	9.31	4	9,117	0.04%
2023/07/18	1	9.43	2	9.47	9.39	-1	9,154	-0.01%
2023/07/17	0.6	9.35	5	9.32	9.39	-4.4	9,290	-0.05%
2023/07/14	1.4	9.37	3.2	9.35	9.35	-1.8	9,272	-0.02%
2023/07/13	6	9.35	10	9.35	9.35	-4	9,296	-0.04%
2023/07/12	5.5	9.45	0	0.00	9.45	5.5	9,254	0.06%
2023/07/11	6.9	9.56	15	9.56	9.55	-8.2	9,268	-0.09%
2023/07/10	0	0.00	12	9.58	9.57	-12	9,706	-0.12%
2023/07/07	4.5	9.49	2.2	9.50	9.52	2.4	9,770	0.02%
2023/07/06	3.5	9.65	13	9.61	9.62	-9.5	9,764	-0.10%
2023/07/05	13	9.69	0	0.00	9.68	13	9,678	0.13%
2023/07/04	4	9.73	0	0.00	9.73	4	9,583	0.04%
2023/07/03	1	9.79	0	0.00	9.79	1	9,477	0.01%
2023/06/30	1	9.76	0	0.00	9.80	1	9,432	0.01%
2023/06/28	2.5	9.76	0	0.00	9.76	2.5	9,388	0.03%
2023/06/27	10	9.80	0	0.00	9.78	10	9,351	0.11%
2023/06/26	0	0.00	3	9.88	9.86	-3	9,304	-0.03%
2023/06/21	0	0.00	2	9.88	9.88	-2	9,320	-0.02%
2023/06/20	11	9.86	60.5	9.85	9.87	-49.5	9,288	-0.53%
2023/06/19	0	0.00	3	9.88	9.87	-3	9,301	-0.03%
2023/06/16	1	9.93	0	0.00	9.84	1	9,321	0.01%
2023/06/15	16	9.82	6	9.83	9.82	10	9,265	0.11%
2023/06/14	5	9.82	2	9.82	9.83	3	9,287	0.03%
2023/06/13	5	9.86	7	9.86	9.86	-2	9,379	-0.02%
2023/06/12	0	0.00	1	9.92	9.89	-1	9,492	-0.01%
2023/06/09	2.4	9.94	50	9.95	9.94	-47.6	9,570	-0.50%
2023/06/08	11	9.98	0	0.00	9.98	11	9,635	0.11%
2023/06/07	13	10.00	40	10.00	9.99	-27	9,656	-0.28%
2023/06/06	0	0.00	2.5	9.99	9.98	-2.5	9,649	-0.03%
2023/06/05	16.1	9.98	1.8	9.95	10.00	14.3	9,478	0.15%
2023/06/01	3	9.79	0	9.79	9.78	3	9,256	0.03%
2023/05/31	4	9.75	0	0.00	9.80	4	9,256	0.04%
2023/05/30	8	9.70	0	0.00	9.70	8	9,138	0.09%
2023/05/29	1	9.74	0	0.00	9.72	1	9,163	0.01%
2023/05/26	2	9.78	11	9.80	9.75	-9	9,068	-0.10%
2023/05/25	0	0.00	1	9.87	9.86	-1	9,033	-0.01%
2023/05/24	0	0.00	1	9.86	9.91	-1	9,089	-0.01%
2023/05/19	11	9.79	0	0.00	9.77	11	9,235	0.12%
2023/05/18	8	9.84	0	0.00	9.84	8	9,154	0.09%
2023/05/17	2	9.84	0	0.00	9.88	2	9,108	0.02%
2023/05/12	0.5	9.83	0	0.00	9.71	0.5	9,009	0.01%
2023/05/11	0.5	9.83	0	0.00	9.75	0.5	8,916	0.01%
2023/05/10	4	9.87	5	9.88	9.88	-1	8,831	-0.01%
2023/05/09	16	9.90	6	9.91	9.86	10	8,853	0.11%
2023/05/08	0	0.00	1	10.00	9.95	-1	8,755	-0.01%
2023/05/05	5	10.05	1	10.00	10.00	4	8,697	0.05%
2023/05/04	3	10.05	0	0.00	10.00	3	8,738	0.03%
2023/05/03	0	0.00	3	10.00	10.00	-3	8,758	-0.03%
2023/05/02	5	10.02	0	0.00	10.05	5	8,741	0.06%
2023/04/28	5	10.12	3	10.10	10.10	2	8,671	0.02%
2023/04/27	30.1	10.20	0	0.00	10.10	30.1	8,624	0.35%
2023/04/26	5	10.15	5.4	10.10	10.20	-0.4	8,629	-0.01%
2023/04/25	55.2	10.22	9.5	10.35	10.10	45.7	8,559	0.53%
2023/04/24	2	10.18	0	0.00	10.20	2	8,208	0.02%
2023/04/21	3.2	10.16	3	10.15	10.15	0.2	8,176	0.00%
2023/04/20	0.2	10.20	8	10.18	10.20	-7.8	8,111	-0.10%
2023/04/18	1	10.10	3	10.10	10.10	-2	7,810	-0.03%
2023/04/17	1	10.10	3.3	10.13	10.10	-2.2	7,763	-0.03%
2023/04/14	0.2	10.20	2.5	10.13	10.15	-2.3	7,671	-0.03%
2023/04/13	51.2	10.24	50.5	10.20	10.15	0.7	7,538	0.01%
2023/04/12	0.2	10.05	30.4	10.00	10.05	-30.2	7,072	-0.43%
2023/04/11	0.2	10.00	5	9.98	9.98	-4.8	6,977	-0.07%
2023/04/07	4	9.87	0	0.00	9.86	4	6,858	0.06%
2023/04/06	0	0.00	2	9.87	9.86	-2	6,907	-0.03%
2023/03/31	7	9.86	0	0.00	9.85	7	6,890	0.10%
2023/03/30	4.3	9.90	0	0.00	9.87	4.3	6,899	0.06%
2023/03/29	7	9.94	0	0.00	9.91	7	6,878	0.10%
2023/03/28	0	0.00	1	9.96	9.93	-1	6,987	-0.01%
2023/03/27	4.1	9.96	0	0.00	9.92	4.1	7,036	0.06%
2023/03/22	0.6	10.05	0	0.00	9.99	0.6	7,123	0.01%
2023/03/21	2	10.00	30	10.00	9.99	-28	7,163	-0.39%
2023/03/20	1	10.00	1	9.98	10.00	0	7,139	0.00%
2023/03/17	6.2	9.81	1	9.90	9.88	5.2	7,217	0.07%
2023/03/16	9.6	9.78	19	9.80	9.71	-9.4	7,200	-0.13%
2023/03/15	5.1	9.94	0	0.00	9.91	5.1	7,082	0.07%
2023/03/14	11	10.00	3	10.00	9.98	8	6,966	0.11%
2023/03/10	8	10.14	5	10.10	10.10	3	6,826	0.04%
2023/03/09	8	10.35	0	0.00	10.25	8	7,054	0.11%
2023/03/08	1	10.35	0	0.00	10.35	1	7,674	0.01%
2023/03/07	2.2	10.35	0.3	10.35	10.40	2	7,896	0.02%
2023/03/06	4	10.35	2	10.40	10.35	2	7,903	0.03%
2023/03/03	0	0.00	49	10.21	10.20	-49	7,841	-0.63%
2023/03/02	2	10.10	0	0.00	10.20	2	7,817	0.03%
2023/03/01	17	10.16	0	0.00	10.10	17	7,802	0.22%
2023/02/24	2	10.25	0	0.00	10.20	2	7,750	0.03%
2023/02/23	0.2	10.40	25	10.38	10.40	-24.8	7,676	-0.32%
2023/02/21	0	0.00	0.6	10.40	10.35	-0.6	7,590	-0.01%
2023/02/20	0	0.00	3	10.35	10.45	-3	7,597	-0.04%
2023/02/17	3.4	10.26	7.5	10.26	10.30	-4.1	7,480	-0.05%
2023/02/16	0.3	10.20	0	0.00	10.20	0.3	7,475	0.00%
2023/02/15	10	10.20	0	0.00	10.15	10	7,549	0.13%
2023/02/14	4.2	10.23	0	0.00	10.20	4.2	7,551	0.06%
2023/02/13	2.3	10.11	8	10.09	10.15	-5.7	7,586	-0.08%
2023/02/10	0.2	10.15	0	0.00	10.10	0.2	7,591	0.00%
2023/02/09	2	10.33	1	10.25	10.25	1	7,552	0.01%
2023/02/08	11	10.31	1	10.35	10.35	10	7,533	0.13%
2023/02/07	2.2	10.30	1	10.35	10.35	1.2	7,477	0.02%
2023/02/06	0	0.00	1	10.30	10.25	-1	7,423	-0.01%
2023/02/03	0	0.00	5	10.25	10.25	-5	7,433	-0.07%
2023/02/02	21	10.25	10	10.20	10.25	11	7,405	0.15%
2023/02/01	5	10.23	10	10.20	10.20	-5	7,353	-0.07%
2023/01/31	7	10.10	13	10.10	10.10	-6	7,305	-0.08%
2023/01/30	11	10.02	44	10.01	10.05	-33	7,209	-0.46%
2023/01/16	0	9.91	0	0.00	9.91	0	7,146	0.00%
2023/01/13	6	9.95	6	9.94	9.92	0	7,140	0.00%
2023/01/12	0	0.00	0.5	10.00	9.96	-0.5	7,156	-0.01%
2023/01/11	0	0.00	3.5	10.05	10.00	-3.5	7,203	-0.05%
2023/01/10	0	0.00	2	10.05	10.10	-2	7,213	-0.03%
2023/01/06	5	9.96	1	10.00	9.93	4	7,196	0.06%
2023/01/05	1	9.96	0.1	9.99	9.91	0.9	7,325	0.01%
2023/01/04	3	9.99	0	0.00	9.93	3	7,347	0.04%
2023/01/03	1	9.93	0	0.00	9.90	1	7,402	0.01%
2022/12/30	0	0.00	2	9.88	9.88	-2	7,422	-0.03%
2022/12/29	2	9.86	0	0.00	9.87	2	7,436	0.03%
2022/12/28	4	9.97	0	0.00	9.90	4	7,457	0.05%
2022/12/27	1	10.00	0	0.00	10.00	1	7,475	0.01%
2022/12/26	0	0.00	2.3	10.09	10.00	-2.3	7,463	-0.03%
2022/12/23	0	0.00	0	9.96	9.86	0	7,460	0.00%
2022/12/22	1	9.96	0	0.00	9.96	1	7,528	0.01%
2022/12/21	0	0.00	5	9.80	9.72	-5	7,623	-0.07%
2022/12/20	0	0.00	6	9.77	9.73	-6	7,659	-0.08%
2022/12/19	30	10.00	30.1	9.96	9.96	-0.1	7,717	0.00%
2022/12/16	16.1	9.99	0	0.00	10.00	16.1	7,685	0.21%
2022/12/15	5	10.12	8	10.18	10.10	-3	7,699	-0.04%
2022/12/14	0	0.00	3	10.08	10.05	-3	7,702	-0.04%
2022/12/13	5	10.00	9	10.03	10.00	-4	7,665	-0.05%
2022/12/12	4	10.05	4	10.05	10.00	0	7,622	0.00%
2022/12/09	2	10.15	11	10.19	10.10	-9	7,653	-0.12%
2022/12/08	10	9.99	3	9.99	9.99	7	7,581	0.09%
2022/12/07	2	10.00	2.4	10.01	10.05	-0.4	7,571	-0.01%
2022/12/06	2	10.20	2	10.13	10.10	0	7,540	0.00%
2022/12/02	10	10.25	0	10.30	10.25	10	7,473	0.13%
2022/12/01	14	10.33	5	10.44	10.15	9	7,517	0.12%
2022/11/30	10	10.57	19	10.60	10.40	-9	7,233	-0.12%
2022/11/29	40	10.02	38	10.23	10.25	2	6,565	0.03%
2022/11/25	0	0.00	2	9.93	9.91	-2	6,493	-0.03%
2022/11/24	4	9.96	10	9.91	9.89	-6	6,604	-0.09%
2022/11/23	0	0.00	2	9.85	9.86	-2	6,740	-0.03%
2022/11/17	2	9.88	9	9.83	9.86	-7	9,879	-0.07%
2022/11/16	4	9.78	2	9.77	9.72	2	9,860	0.02%
2022/11/14	8	9.82	3	9.81	9.80	5	9,802	0.05%
2022/11/11	6	9.88	7	9.76	9.70	-1	9,807	-0.01%
2022/11/10	0	0.00	15	9.70	9.75	-15	9,932	-0.15%
2022/11/09	4	9.68	0	0.00	9.72	4	9,980	0.04%
2022/11/08	16	9.60	2	9.63	9.64	14	9,939	0.14%
2022/11/04	0	0.00	2	9.52	9.56	-2	10,020	-0.02%
2022/11/02	0	0.00	31	9.59	9.57	-31	10,089	-0.31%
2022/11/01	0	0.00	6	9.52	9.52	-6	10,087	-0.06%
2022/10/31	0	0.00	5	9.40	9.39	-5	10,107	-0.05%
2022/10/28	2.3	9.35	0	0.00	9.27	2.3	10,208	0.02%
2022/10/27	3	9.40	1	9.41	9.45	2	10,323	0.02%
2022/10/21	11.6	9.20	0	0.00	9.20	11.6	10,512	0.11%
2022/10/20	3	9.09	1	9.08	9.15	2	10,592	0.02%
2022/10/19	4	9.34	3	9.19	9.19	1	10,611	0.01%
2022/10/18	1	9.26	1	9.18	9.28	0	10,650	0.00%
2022/10/17	1.3	9.05	0	0.00	9.13	1.3	10,750	0.01%
2022/10/14	2	9.20	0	9.21	9.16	2	10,749	0.02%
2022/10/13	2.3	9.12	2	9.02	9.03	0.3	10,789	0.00%
2022/10/12	0.3	9.19	0	0.00	9.25	0.3	10,850	0.00%
2022/10/11	1.4	9.37	0	0.00	9.30	1.4	10,897	0.01%
2022/10/06	0	0.00	1	9.62	9.58	-1	11,005	-0.01%
2022/10/05	1	9.76	0	0.00	9.68	1	11,108	0.01%
2022/10/04	0	0.00	2	9.71	9.71	-2	11,268	-0.02%
2022/10/03	3	9.58	0	0.00	9.54	3	11,292	0.03%
2022/09/30	0.2	9.47	0	0.00	9.51	0.2	11,360	0.00%
2022/09/29	1	9.45	0	9.40	9.45	1	11,389	0.01%
2022/09/28	2.4	9.16	14	9.15	9.10	-11.6	11,416	-0.10%
2022/09/27	2.1	9.39	0	0.00	9.40	2.1	11,404	0.02%
2022/09/26	4	9.52	49	9.54	9.41	-45	11,482	-0.39%
2022/09/23	2	9.90	0	0.00	9.85	2	11,621	0.02%
2022/09/22	11	9.88	6	9.87	9.87	5	11,850	0.04%
2022/09/21	13	9.98	0	0.00	9.97	13	11,881	0.11%
2022/09/20	0	0.00	3	10.05	10.05	-3	11,886	-0.03%
2022/09/16	12	10.11	0	0.00	10.10	12	12,314	0.10%
2022/09/15	0.8	10.15	1	10.20	10.10	-0.2	12,578	0.00%
2022/09/14	0	0.00	9	10.04	10.05	-9	12,823	-0.07%
2022/09/13	0	0.00	1	10.15	10.15	-1	12,975	-0.01%
2022/09/08	1	10.05	2	10.00	10.15	-1	13,427	-0.01%
2022/09/07	21	10.00	20	9.96	9.96	1	13,526	0.01%
2022/09/06	12	10.05	0	0.00	10.00	12	13,541	0.09%
2022/09/05	0.2	10.20	0	0.00	10.05	0.2	13,649	0.00%
2022/09/02	2	10.20	3	10.12	10.10	-1	13,751	-0.01%
2022/09/01	3	10.30	7	10.27	10.25	-4	13,689	-0.03%
2022/08/31	13	10.25	0	0.00	10.25	13	13,681	0.10%
2022/08/30	10	10.35	2	10.30	10.35	8	13,560	0.06%
2022/08/29	3.3	10.29	15	10.23	10.35	-11.8	13,427	-0.09%
2022/08/26	9	10.65	5	10.60	10.60	4	13,328	0.03%
2022/08/25	428	10.90	442	11.06	10.70	-14	13,092	-0.11%	大買/大賣/
2022/08/24	3	10.83	20.5	11.03	11.10	-17.5	11,384	-0.15%
2022/08/23	1	10.10	0	0.00	10.10	1	10,588	0.01%
2022/08/22	1	10.20	0	0.00	10.15	1	10,674	0.01%
2022/08/17	14	10.45	14.9	10.39	10.40	-0.9	10,713	-0.01%
2022/08/16	5	10.20	0	0.00	10.20	5	10,592	0.05%
2022/08/12	0	0.00	14	10.27	10.25	-14	10,655	-0.13%
2022/08/11	0	10.30	8	10.22	10.25	-8	10,742	-0.07%
2022/08/10	4	10.15	21	10.06	10.15	-17	10,846	-0.16%
2022/08/09	5	10.10	0	0.00	10.10	5	10,909	0.05%
2022/08/08	3	10.05	0	0.00	10.10	3	10,975	0.03%
2022/08/05	0	0.00	1	10.00	10.05	-1	11,089	-0.01%
2022/08/04	7.1	9.90	0	0.00	9.94	7.1	11,404	0.06%
2022/08/03	5.1	10.03	0	0.00	10.00	5.1	11,447	0.04%
2022/08/02	3	10.17	0	0.00	10.20	3	11,610	0.03%
2022/08/01	3	10.35	10	10.32	10.35	-7	12,219	-0.06%
2022/07/28	3	10.15	0	0.00	10.05	3	12,333	0.02%
2022/07/27	0	0.00	1	10.05	10.00	-1	12,369	-0.01%
2022/07/26	1	10.10	0	0.00	10.15	1	12,377	0.01%
2022/07/25	0	0.00	11	10.09	10.20	-11	12,486	-0.09%
2022/07/20	5	10.10	6	10.03	10.05	-1	13,026	-0.01%
2022/07/19	1	10.05	2	10.10	10.10	-1	13,239	-0.01%
2022/07/18	0	0.00	1	9.74	9.95	-1	13,297	-0.01%
2022/07/15	0.2	9.48	2	9.44	9.54	-1.8	14,084	-0.01%
2022/07/14	3	9.45	1	9.39	9.60	2	14,237	0.01%
2022/07/13	0.2	9.30	1	9.31	9.31	-0.8	14,311	-0.01%
2022/07/12	1.2	9.01	1	8.99	9.00	0.2	14,815	0.00%
2022/07/11	3	9.23	0	0.00	9.18	3	15,118	0.02%
2022/07/08	0	0.00	21	9.31	9.31	-21	15,512	-0.14%
2022/07/07	4	9.31	19	9.25	9.33	-15	16,064	-0.09%
2022/07/06	0.2	9.33	42	9.29	9.25	-41.9	16,577	-0.25%
2022/07/05	30	9.40	1	9.41	9.47	29	18,025	0.16%
2022/07/04	7.2	9.09	5	9.19	9.13	2.2	21,274	0.01%
2022/07/01	7.3	9.24	16	9.22	9.08	-8.8	25,119	-0.03%
2022/06/30	12.2	9.60	23	9.60	9.60	-10.8	33,400	-0.03%
2022/06/29	3	9.95	0	0.00	9.95	3	36,234	0.01%
2022/06/28	0.1	10.00	31	10.00	10.05	-31	36,226	-0.09%
2022/06/27	1	10.00	11	10.00	10.00	-10	36,209	-0.03%
2022/06/24	31	10.20	21	10.20	10.05	10	36,091	0.03%
2022/06/23	13	9.97	51	10.00	10.00	-38	35,920	-0.11%
2022/06/22	17.7	10.21	43	10.10	10.15	-25.3	35,697	-0.07%
2022/06/21	6	10.46	0	0.00	10.50	6	35,509	0.02%
2022/06/20	5.4	10.60	73	10.56	10.45	-67.6	35,459	-0.19%
2022/06/17	2.2	10.98	0	0.00	10.90	2.2	35,335	0.01%
2022/06/15	2	11.05	0	0.00	11.10	2	35,321	0.01%
2022/06/14	3	11.00	0	0.00	11.05	3	35,358	0.01%
2022/06/13	2	11.05	6	11.09	11.05	-4	35,334	-0.01%
2022/06/10	5	11.25	10	11.25	11.25	-5	35,315	-0.01%
2022/06/09	4	11.29	13	11.24	11.25	-9	35,301	-0.03%
2022/06/08	1	11.20	1	11.20	11.20	0	35,269	0.00%
2022/06/06	3	11.20	3	11.25	11.20	0	35,401	0.00%
2022/06/02	3	11.15	1	11.15	11.10	2	35,673	0.01%
2022/06/01	4	11.20	5	11.14	11.10	-1	35,863	0.00%
2022/05/31	2	11.10	0	0.00	11.15	2	35,963	0.01%
2022/05/30	5	11.25	11	11.23	11.15	-6	36,459	-0.02%
2022/05/27	3	11.00	6.3	11.07	11.05	-3.3	36,718	-0.01%
2022/05/26	3	11.00	3	11.10	10.95	0	36,846	0.00%
2022/05/24	25	11.01	0	0.00	10.95	25	37,303	0.07%
2022/05/23	0	0.00	2	11.05	11.05	-2	37,329	-0.01%
2022/05/20	1	10.95	3	10.95	10.95	-2	37,505	-0.01%
2022/05/19	4	10.83	9	10.84	10.95	-5	37,508	-0.01%
2022/05/18	34	11.02	30	11.00	11.10	4	37,481	0.01%
2022/05/17	0	0.00	24	10.80	10.85	-24	37,413	-0.06%
2022/05/16	16	10.70	0	0.00	10.70	16	37,443	0.04%
2022/05/13	0	0.00	1	10.75	10.70	-1	37,524	0.00%
2022/05/12	16.3	10.77	16	10.74	10.55	0.3	37,684	0.00%
2022/05/11	26	11.05	0	0.00	11.00	26	37,397	0.07%
2022/05/10	6	10.93	1	11.00	11.00	5	37,321	0.01%
2022/05/09	23	11.13	11	11.10	11.05	12	37,168	0.03%
2022/05/06	1	11.70	0	0.00	11.65	1	36,654	0.00%
2022/05/05	0.8	11.85	0	0.00	11.80	0.8	36,740	0.00%
2022/05/04	1	11.75	4.5	11.89	11.75	-3.5	36,829	-0.01%
2022/05/03	3	11.75	2	11.73	11.75	1	37,122	0.00%
2022/04/29	9	11.80	3.5	11.81	11.80	5.5	37,366	0.01%
2022/04/28	0.2	11.80	0	11.85	11.80	0.2	37,477	0.00%
2022/04/27	25.2	11.69	59.8	11.69	11.65	-34.6	37,496	-0.09%
2022/04/26	3	11.92	0	0.00	11.90	3	37,380	0.01%
2022/04/25	27	11.97	1.1	11.96	11.95	25.9	37,312	0.07%
2022/04/22	14.2	12.22	16	12.20	12.20	-1.8	37,140	0.00%
2022/04/21	32	12.57	50	12.49	12.40	-18	37,095	-0.05%
2022/04/20	16	12.08	1	12.05	12.10	15	36,661	0.04%
2022/04/19	3.1	12.05	10	12.05	12.05	-6.9	36,700	-0.02%
2022/04/18	67.4	11.99	51	11.96	11.95	16.4	36,663	0.04%
2022/04/15	67	12.27	0	0.00	12.20	67	36,204	0.19%
2022/04/14	10	12.42	0	0.00	12.35	10	36,434	0.03%
2022/04/13	15	12.61	12.4	12.68	12.65	2.6	36,072	0.01%
2022/04/12	50.5	12.47	9	12.41	12.40	41.5	35,556	0.12%
2022/04/11	77	12.82	40	12.64	12.60	37	35,165	0.11%
2022/04/08	208	13.11	102.1	13.08	13.05	105.9	33,990	0.31%	大買/大賣/鉅額交易
2022/04/07	46.1	13.41	114	13.46	13.05	-67.9	31,736	-0.21%	大賣/
2022/04/06	353	13.85	383	13.84	13.95	-30	28,152	-0.11%	大買/大賣/
2022/04/01	63	12.73	105.2	12.97	13.35	-42.2	19,894	-0.21%	大賣/
2022/03/31	2	12.20	3	12.15	12.15	-1	16,983	-0.01%
2022/03/28	1	12.00	1	12.15	12.15	0	17,381	0.00%
2022/03/25	3	12.12	2	12.10	12.10	1	17,342	0.01%
2022/03/24	4	12.15	2	12.20	12.20	2	17,335	0.01%
2022/03/23	4	12.29	2	12.35	12.25	2	17,355	0.01%
2022/03/22	11	12.29	4	12.16	12.25	7	17,671	0.04%
2022/03/21	2	12.15	15	12.19	12.15	-13	17,629	-0.07%
2022/03/18	2.3	12.09	2	12.00	12.00	0.3	17,744	0.00%
2022/03/17	5	11.95	2	11.98	12.00	3	17,850	0.02%
2022/03/16	20	11.87	0	0.00	11.85	20	18,162	0.11%
2022/03/15	2.2	11.90	11	11.95	11.85	-8.8	18,275	-0.05%
2022/03/14	5	12.01	14.2	12.00	12.00	-9.2	18,292	-0.05%
2022/03/11	11	11.90	15	11.95	11.90	-4	18,455	-0.02%
2022/03/10	2	12.00	20	12.00	12.00	-18	18,545	-0.10%
2022/03/09	6	11.93	0	0.00	11.90	6	18,671	0.03%
2022/03/08	19	11.89	1.1	12.00	11.75	17.9	18,824	0.09%
2022/03/07	10.5	12.00	156	12.00	12.00	-145.5	18,749	-0.78%	大賣/鉅額交易
2022/03/04	5.6	12.31	5	12.35	12.25	0.6	18,841	0.00%
2022/03/03	164	12.47	16	12.50	12.50	148	19,070	0.78%	大買/鉅額交易
2022/03/02	11	12.36	23	12.34	12.45	-12	19,204	-0.06%
2022/03/01	7	12.19	1.4	12.25	12.15	5.6	19,341	0.03%
2022/02/25	0	0.00	3	11.95	11.95	-3	20,449	-0.01%
2022/02/24	11	12.04	9	12.01	11.95	2	20,743	0.01%
2022/02/23	4.4	12.21	0.8	12.20	12.20	3.6	20,664	0.02%
2022/02/22	9	12.18	2	12.10	12.15	7	21,260	0.03%
2022/02/21	1	12.35	1	12.30	12.35	0	21,768	0.00%
2022/02/18	0	0.00	3	12.30	12.35	-3	21,917	-0.01%
2022/02/16	2	12.30	0	0.00	12.30	2	22,519	0.01%
2022/02/15	12	12.30	1	12.35	12.25	11	22,942	0.05%
2022/02/14	11	12.42	12	12.38	12.35	-1	23,948	0.00%
2022/02/10	22	12.59	1	12.60	12.60	21	26,388	0.08%
2022/02/09	2	12.58	0	0.00	12.65	2	26,785	0.01%
2022/02/08	2	12.60	0	0.00	12.60	2	26,801	0.01%
2022/02/07	9	12.48	10	12.40	12.55	-1	27,010	0.00%
2022/01/26	14.4	12.13	247	12.11	12.10	-232.6	27,054	-0.86%	大賣/鉅額交易
2022/01/25	33	12.11	1	12.20	12.05	32	27,135	0.12%
2022/01/24	5	12.35	2.2	12.31	12.35	2.8	26,958	0.01%
2022/01/21	22.5	12.69	37	12.58	12.55	-14.5	26,754	-0.05%
2022/01/20	42	12.79	32	12.90	12.90	10	26,665	0.04%
2022/01/19	15	12.87	10	12.80	12.80	5	26,597	0.02%
2022/01/18	0.2	12.95	7	12.95	12.85	-6.8	26,460	-0.03%
2022/01/17	52	12.90	35.8	12.85	12.95	16.2	26,407	0.06%
2022/01/14	40	12.85	3	12.80	12.80	37	26,488	0.14%
2022/01/13	32	13.09	45	12.90	12.95	-13	26,401	-0.05%
2022/01/12	0	0.00	5	12.76	12.85	-5	26,115	-0.02%
2022/01/11	0	0.00	8	12.64	12.65	-8	26,206	-0.03%
2022/01/10	3	12.72	2	12.75	12.75	1	26,883	0.00%
2022/01/07	29	12.89	8	13.02	12.75	21	26,887	0.08%
2022/01/06	25	12.80	1	12.75	12.75	24	26,450	0.09%
2022/01/05	0.4	12.80	18.2	12.80	12.75	-17.9	26,672	-0.07%
2022/01/04	2	12.78	3.3	12.82	12.80	-1.3	26,803	0.00%
2022/01/03	9	13.04	8	13.07	12.95	1	26,778	0.00%
2021/12/30	292.8	13.18	115.5	13.05	13.15	177.3	26,561	0.67%	大買/大賣/鉅額交易
2021/12/29	41.9	12.75	61.1	12.78	12.85	-19.2	25,668	-0.07%
2021/12/28	30	12.65	18	12.65	12.70	12	25,699	0.05%
2021/12/27	4	12.48	37.2	12.46	12.50	-33.2	25,819	-0.13%
2021/12/24	5	12.49	43	12.50	12.45	-38	26,246	-0.14%
2021/12/23	3	12.55	0	0.00	12.55	3	26,443	0.01%
2021/12/22	4	12.53	2	12.55	12.50	2	27,376	0.01%
2021/12/21	9	12.51	2	12.50	12.50	7	28,001	0.02%
2021/12/20	2	12.50	1	12.50	12.45	1	29,617	0.00%
2021/12/17	8	12.56	6	12.55	12.45	2	29,775	0.01%
2021/12/16	28	12.59	28	12.63	12.65	0	29,850	0.00%
2021/12/15	16.6	12.30	6.3	12.35	12.30	10.3	29,706	0.03%
2021/12/14	3.4	12.31	5	12.25	12.25	-1.6	30,065	-0.01%
2021/12/13	39	12.49	3	12.40	12.40	36	30,375	0.12%
2021/12/10	12	12.51	51.5	12.55	12.45	-39.5	30,353	-0.13%
2021/12/09	7	12.69	2	12.70	12.70	5	30,048	0.02%
2021/12/08	60.5	12.67	2	12.70	12.65	58.5	30,221	0.19%
2021/12/07	5	12.69	10	12.65	12.65	-5	30,320	-0.02%
2021/12/06	7	12.63	2	12.65	12.65	5	30,192	0.02%
2021/12/03	6	12.62	12	12.68	12.70	-6	30,222	-0.02%
2021/12/02	5	12.61	2	12.55	12.55	3	30,255	0.01%
2021/12/01	48	12.71	4	12.68	12.75	44	30,440	0.14%
2021/11/30	35	12.93	0	0.00	12.70	35	30,396	0.12%
2021/11/29	4	12.81	2	12.83	12.85	2	30,331	0.01%
2021/11/26	17	13.15	17	13.08	13.10	0	30,064	0.00%
2021/11/25	25	13.54	120	13.49	13.40	-95	29,549	-0.32%	大賣/
2021/11/24	5	13.59	24.4	13.57	13.65	-19.4	29,231	-0.07%
2021/11/23	10	13.40	15	13.38	13.35	-5	28,286	-0.02%
2021/11/22	24.3	13.31	23	13.31	13.30	1.3	27,989	0.00%
2021/11/19	109	13.42	29	13.29	13.25	80	27,874	0.29%	大買/
2021/11/18	3	12.88	82	12.98	13.15	-79	27,568	-0.29%
2021/11/17	2.1	13.08	22.2	13.10	13.10	-20.1	27,110	-0.07%
2021/11/16	36	13.17	52	13.21	13.05	-16	27,495	-0.06%
2021/11/15	14	13.18	13	13.05	13.05	1	27,843	0.00%
2021/11/12	73	13.08	19	13.13	13.10	54	28,174	0.19%
2021/11/11	55	13.39	53.3	13.34	13.25	1.7	28,204	0.01%
2021/11/10	55.2	13.37	103	13.27	13.10	-47.9	27,698	-0.17%	大賣/
2021/11/09	10	12.65	0	0.00	12.65	10	25,509	0.04%
2021/11/08	43	12.74	9	12.73	12.65	34	25,404	0.13%
2021/11/05	3	12.40	13	12.38	12.50	-10	25,329	-0.04%
2021/11/04	5	12.55	21	12.54	12.40	-16	25,625	-0.06%
2021/11/03	7	12.39	36	12.40	12.40	-29	26,052	-0.11%
2021/11/02	44	12.27	18	12.28	12.15	26	26,103	0.10%
2021/11/01	7	12.24	7	12.21	12.25	0	26,225	0.00%
2021/10/29	16	12.10	10	12.10	12.10	6	26,370	0.02%
2021/10/28	4	12.14	3	12.20	12.20	1	26,456	0.00%
2021/10/27	7	12.14	19	12.12	12.15	-12	26,651	-0.05%
2021/10/26	6	12.22	5	12.20	12.15	1	26,817	0.00%
2021/10/25	7	12.16	2	12.20	12.20	5	26,961	0.02%
2021/10/22	6	12.14	3	12.15	12.15	3	27,297	0.01%
2021/10/21	5	12.38	55	12.35	12.35	-50	27,363	-0.18%
2021/10/20	10	12.46	59	12.35	12.35	-49	27,639	-0.18%
2021/10/19	1	12.50	5.6	12.53	12.55	-4.6	28,044	-0.02%
2021/10/18	103	12.53	34	12.46	12.60	69	28,083	0.25%	大買/
2021/10/15	7	12.09	10	12.05	12.05	-3	28,389	-0.01%
2021/10/14	12	11.97	9	11.95	11.95	3	28,772	0.01%
2021/10/13	12	12.14	56	12.09	12.05	-44	28,850	-0.15%
2021/10/12	10	12.20	16	12.16	12.10	-6	29,111	-0.02%
2021/10/08	15	12.40	10	12.41	12.25	5	29,500	0.02%
2021/10/06	19	12.37	94	12.24	12.20	-75	31,386	-0.24%
2021/10/05	35	12.10	46	12.25	12.45	-11	31,761	-0.03%
2021/10/04	77	12.25	50	12.15	12.15	27	31,832	0.08%
2021/10/01	30	12.55	27.1	12.40	12.35	2.9	32,110	0.01%
2021/09/30	50	12.90	189	12.81	12.90	-139	32,939	-0.42%	大賣/鉅額交易
2021/09/29	116.7	13.28	43	13.10	13.00	73.7	33,708	0.22%	大買/
2021/09/28	100	13.17	86.1	13.16	13.30	13.9	34,558	0.04%
2021/09/27	190	13.26	79	13.25	13.20	111	45,563	0.24%	大買/鉅額交易
2021/09/24	8	12.55	9	12.57	12.55	-1	52,443	0.00%
2021/09/23	11	12.42	6	12.45	12.45	5	54,001	0.01%
2021/09/22	6	12.16	11	12.29	12.30	-5	55,051	-0.01%
2021/09/17	44	12.72	2.3	12.61	12.60	41.7	55,419	0.08%
2021/09/16	24.3	12.80	39	12.85	12.95	-14.7	55,422	-0.03%
2021/09/15	5	12.68	10	12.72	12.65	-5	55,474	-0.01%
2021/09/14	3	12.63	45	12.65	12.60	-42	56,504	-0.07%
2021/09/13	17	12.77	4	12.78	12.75	13	57,625	0.02%
2021/09/10	2	12.43	0	0.00	12.50	2	58,214	0.00%
2021/09/09	3	12.15	0	0.00	12.25	3	58,662	0.01%
2021/09/08	1	12.20	1	12.25	12.10	0	59,011	0.00%
2021/09/07	0	0.00	4	12.35	12.35	-4	60,105	-0.01%
2021/09/06	17	12.15	13	12.11	12.10	4	60,313	0.01%
2021/09/03	4	12.56	7	12.51	12.50	-3	60,414	0.00%
2021/09/02	13.1	12.50	18	12.50	12.45	-4.9	61,094	-0.01%
2021/09/01	6	12.85	1	12.85	12.80	5	61,915	0.01%
2021/08/31	32	12.81	13	12.85	12.90	19	62,423	0.03%
2021/08/30	22	12.86	13	12.85	12.95	9	63,435	0.01%
2021/08/27	21	12.70	5	12.73	12.75	16	64,408	0.02%
2021/08/26	12.1	12.64	2	12.68	12.60	10.1	66,667	0.02%
2021/08/25	1	12.55	12.4	12.61	12.65	-11.4	70,072	-0.02%
2021/08/24	19	12.52	9	12.61	12.60	10	71,890	0.01%
2021/08/23	5	12.33	10.4	12.42	12.45	-5.4	72,965	-0.01%
2021/08/20	15.5	12.21	91.3	12.26	12.10	-75.8	73,470	-0.10%
2021/08/19	34	12.55	68	12.55	12.45	-34	73,477	-0.05%
2021/08/18	28	12.52	59	12.84	13.10	-31	73,562	-0.04%
2021/08/17	17	12.88	4	12.81	12.70	13	75,205	0.02%
2021/08/16	17	13.17	23	13.19	13.05	-6	76,159	-0.01%
2021/08/13	5	13.42	22	13.40	13.35	-17	76,656	-0.02%
2021/08/12	1	13.35	10	13.40	13.40	-9	77,436	-0.01%
2021/08/11	3	13.37	8	13.33	13.30	-5	78,818	-0.01%
2021/08/10	19	13.48	89	13.58	13.40	-70	81,004	-0.09%
2021/08/09	26	13.64	41	13.62	13.65	-15	82,384	-0.02%
2021/08/06	47	13.40	8	13.41	13.35	39	83,982	0.05%
2021/08/05	5	13.30	229	13.30	13.30	-224	86,269	-0.26%	大賣/鉅額交易
2021/08/04	27	13.48	25	13.41	13.50	2	90,551	0.00%
2021/08/03	27	13.34	34	13.33	13.35	-7	93,451	-0.01%
2021/08/02	21	13.30	2	13.40	13.45	19	95,605	0.02%
2021/07/30	6	13.18	17	13.12	13.15	-11	99,502	-0.01%
2021/07/29	123	13.01	18	13.07	13.10	105	101,748	0.10%	大買/鉅額交易
2021/07/28	16	12.88	27.3	12.98	12.95	-11.3	104,518	-0.01%
2021/07/27	42	13.12	30	13.12	13.00	12	111,601	0.01%
2021/07/26	10	13.21	2	13.15	13.15	8	116,955	0.01%
2021/07/23	12	13.20	12	13.29	13.35	0	120,870	0.00%
2021/07/22	53	13.06	15	12.97	12.90	38	125,034	0.03%
2021/07/21	44.2	13.05	36	13.06	12.85	8.2	127,074	0.01%
2021/07/20	57	13.30	22	13.34	13.30	35	127,665	0.03%
2021/07/19	8	13.51	6	13.53	13.60	2	129,987	0.00%
2021/07/16	9	13.62	17	13.58	13.55	-8	136,561	-0.01%
2021/07/15	7	13.46	55	13.64	13.70	-48	139,434	-0.03%
2021/07/14	35.6	13.29	18.2	13.31	13.15	17.4	143,339	0.01%
2021/07/13	199	13.55	39	13.47	13.40	160	148,691	0.11%	大買/鉅額交易
2021/07/12	89	13.95	54	13.99	13.80	35	151,230	0.02%
2021/07/09	159.1	13.83	40	13.91	13.85	119.1	156,481	0.08%	大買/鉅額交易
2021/07/08	42.1	13.91	83	13.95	13.95	-41	158,400	-0.03%
2021/07/07	110	13.92	182.1	13.90	13.85	-72.1	161,341	-0.04%	大買/大賣/
2021/07/06	36	14.32	78	14.31	14.25	-42	164,026	-0.03%
2021/07/05	64.5	14.44	255.1	14.50	14.35	-190.6	166,066	-0.11%	大賣/鉅額交易
2021/07/02	917.2	15.44	767.2	15.50	14.55	150	165,140	0.09%	大買/大賣/鉅額交易
2021/07/01	1,261.2	14.78	1,088	14.96	15.30	173.2	155,173	0.11%	大買/大賣/鉅額交易
2021/06/30	251	13.61	58.7	13.91	13.95	192.4	147,233	0.13%	大買/鉅額交易
2021/06/29	460	13.78	74	13.60	13.50	386	145,717	0.26%	大買/鉅額交易
2021/06/28	194	13.45	15	13.58	13.65	179	145,011	0.12%	大買/鉅額交易
2021/06/25	29	13.54	27	13.61	13.55	2	144,718	0.00%
2021/06/24	32	13.47	44.1	13.43	13.55	-12.1	145,116	-0.01%
2021/06/23	134	13.42	134	13.42	13.40	0	144,797	0.00%	大買/大賣/
2021/06/22	80	13.52	49	13.35	13.60	31	143,779	0.02%
2021/06/21	34.5	12.81	54	12.75	12.80	-19.5	142,781	-0.01%
2021/06/18	22	13.31	107	13.40	13.15	-85	142,138	-0.06%	大賣/
2021/06/17	3	13.45	28	13.43	13.45	-25	141,885	-0.02%
2021/06/16	29	13.65	18.1	13.57	13.55	10.9	141,898	0.01%
2021/06/15	22.8	13.32	11	13.33	13.30	11.8	140,889	0.01%
2021/06/11	8	13.57	89	13.56	13.45	-81	140,783	-0.06%
2021/06/10	36	13.18	39	13.29	13.45	-3	140,737	0.00%
2021/06/09	52.5	13.53	127	13.57	13.40	-74.5	140,472	-0.05%	大賣/
2021/06/08	24.2	13.86	29	13.88	13.80	-4.9	139,976	0.00%
2021/06/07	36.2	14.01	9	14.06	14.05	27.1	139,939	0.02%
2021/06/04	44.2	14.09	18	14.13	13.95	26.2	139,444	0.02%
2021/06/03	94	14.50	85	14.47	14.35	9	139,140	0.01%
2021/06/02	234	14.16	177.3	14.10	14.25	56.8	138,396	0.04%	大買/大賣/
2021/06/01	90	13.45	30.7	13.45	13.50	59.3	135,903	0.04%
2021/05/31	97.2	13.14	79	13.22	13.05	18.2	136,560	0.01%
2021/05/28	27.1	12.90	33.1	12.84	12.90	-6	135,947	0.00%
2021/05/27	154	12.65	172	12.74	12.60	-18	136,190	-0.01%	大買/大賣/
2021/05/26	8	12.71	23	12.70	12.70	-15	136,400	-0.01%
2021/05/25	172	13.09	207	12.99	12.85	-35	136,150	-0.03%	大買/大賣/
2021/05/24	128	12.51	52	12.47	12.40	76	134,742	0.06%	大買/
2021/05/21	242	12.31	289	12.14	12.20	-47	134,667	-0.03%	大買/大賣/
2021/05/20	117	12.34	135	12.09	12.00	-18	134,241	-0.01%	大買/大賣/
2021/05/19	54	12.35	36.1	12.44	12.35	17.9	133,823	0.01%
2021/05/18	250	11.78	254	11.88	12.35	-4	133,720	0.00%	大買/大賣/
2021/05/17	81.1	11.59	158	11.56	11.35	-76.9	132,863	-0.06%	大賣/
2021/05/14	119	12.68	118.8	12.70	12.60	0.2	131,245	0.00%	大買/大賣/
2021/05/13	100	12.60	113	12.64	12.45	-13	128,998	-0.01%	大賣/
2021/05/12	147.6	13.43	104	13.15	13.00	43.6	126,478	0.03%	大買/大賣/
2021/05/11	92	14.73	238.3	14.67	14.20	-146.3	122,107	-0.12%	大賣/鉅額交易
2021/05/10	360	14.92	265.2	14.81	15.05	94.8	119,270	0.08%	大買/大賣/
2021/05/07	229	14.24	1,404.2	14.03	14.35	-1,175.2	117,221	-1.00%	大買/大賣/鉅額交易
2021/05/06	243.4	15.27	422.4	14.96	14.95	-179.1	113,225	-0.16%	大買/大賣/鉅額交易
2021/05/05	198.4	15.00	456.6	15.10	15.10	-258.2	110,948	-0.23%	大買/大賣/鉅額交易
2021/05/04	847.4	16.07	455.3	15.67	14.95	392.1	108,350	0.36%	大買/大賣/鉅額交易
2021/05/03	438.2	16.54	330.5	16.69	16.50	107.7	101,146	0.11%	大買/大賣/鉅額交易
2021/04/29	419.4	16.25	483.2	16.15	15.90	-63.7	96,052	-0.07%	大買/大賣/
2021/04/28	272	15.95	358.5	15.80	16.10	-86.5	92,313	-0.09%	大買/大賣/
2021/04/27	266	15.20	133.8	15.10	15.10	132.2	88,679	0.15%	大買/大賣/鉅額交易
2021/04/26	154.1	14.76	80.1	14.80	14.70	74	86,487	0.09%	大買/
2021/04/23	108	14.89	260.7	14.76	14.65	-152.7	85,418	-0.18%	大買/大賣/鉅額交易
2021/04/22	590.4	15.57	482.2	15.54	15.00	108.2	83,371	0.13%	大買/大賣/鉅額交易
2021/04/21	318.1	14.78	122.5	14.82	14.95	195.6	76,875	0.25%	大買/大賣/鉅額交易
2021/04/20	695.5	14.57	347.5	14.61	14.60	348	74,247	0.47%	大買/大賣/鉅額交易
2021/04/19	462	14.20	339.8	14.38	14.65	122.2	70,976	0.17%	大買/大賣/鉅額交易
2021/04/16	305	13.32	263.2	13.26	13.35	41.8	65,331	0.06%	大買/大賣/
2021/04/15	371.2	12.95	217	12.97	13.20	154.2	62,487	0.25%	大買/大賣/鉅額交易
2021/04/14	339	12.25	106.7	12.23	12.25	232.3	57,771	0.40%	大買/大賣/鉅額交易
2021/04/13	89	12.73	218.8	12.32	12.20	-129.8	57,616	-0.23%	大賣/鉅額交易
2021/04/12	400.4	12.12	412.3	12.11	12.50	-11.9	56,101	-0.02%	大買/大賣/
2021/04/09	473.2	11.77	202	11.87	11.70	271.2	52,783	0.51%	大買/大賣/鉅額交易
2021/04/08	35	11.33	35	11.35	11.35	0	50,909	0.00%
2021/04/07	191	11.25	47	11.24	11.30	144	51,693	0.28%	大買/鉅額交易
2021/04/06	23	10.97	76	10.99	10.95	-53	53,314	-0.10%
2021/04/01	15	10.91	6	10.90	10.90	9	54,436	0.02%
2021/03/31	19	10.86	26	10.90	10.95	-7	58,530	-0.01%
2021/03/30	12.3	10.95	12	10.95	11.00	0.3	63,731	0.00%
2021/03/29	15	11.02	24	11.07	11.05	-9	68,689	-0.01%
2021/03/26	12	10.76	7	10.77	10.75	5	72,176	0.01%
2021/03/25	21.2	10.70	3	10.70	10.65	18.2	72,990	0.02%
2021/03/24	8	10.64	16	10.67	10.65	-8	72,958	-0.01%
2021/03/23	7	10.84	125.3	10.84	10.75	-118.3	72,837	-0.16%	大賣/鉅額交易
2021/03/22	20	10.87	27.1	10.82	10.95	-7.1	72,731	-0.01%
2021/03/19	136	10.66	49	10.66	10.65	87	73,025	0.12%	大買/
2021/03/18	12	10.89	1	10.90	10.85	11	73,658	0.01%
2021/03/17	6	10.89	139.3	10.91	10.90	-133.3	73,765	-0.18%	大賣/鉅額交易
2021/03/16	27.2	11.05	2	11.00	10.90	25.2	73,891	0.03%
2021/03/15	18	11.26	30	11.19	11.10	-12	73,590	-0.02%
2021/03/12	11	11.04	33	10.98	11.05	-22	73,243	-0.03%
2021/03/11	27	11.06	1	11.15	11.05	26	72,994	0.04%
2021/03/10	22	11.10	73	11.06	11.05	-51	72,725	-0.07%
2021/03/09	121	11.22	30	11.28	11.20	91	72,940	0.12%	大買/
2021/03/08	47	11.34	95	11.29	11.20	-48	73,169	-0.07%
2021/03/05	77	11.01	40	10.96	10.90	37	71,716	0.05%
2021/03/04	205	11.32	161	11.34	11.15	44	71,409	0.06%	大買/大賣/
2021/03/03	22	10.94	50	10.96	10.95	-28	68,940	-0.04%
2021/03/02	4	10.80	3	10.80	10.65	1	68,358	0.00%
2021/02/26	51	10.65	85	10.64	10.75	-34	67,821	-0.05%
2021/02/25	17	10.85	43	10.77	10.90	-26	67,304	-0.04%
2021/02/24	59	10.93	23	10.83	10.70	36	66,912	0.05%
2021/02/23	61	10.88	162.5	10.88	10.95	-101.5	66,149	-0.15%	大賣/鉅額交易
2021/02/22	22	10.58	25	10.63	10.60	-3	64,849	0.00%
2021/02/19	34	10.40	5	10.46	10.40	29	64,323	0.05%
2021/02/18	47	10.51	71	10.46	10.30	-24	63,998	-0.04%
2021/02/17	101	10.13	120	10.08	10.40	-19	63,123	-0.03%	大買/大賣/
2021/02/05	6	9.42	0	0.00	9.49	6	61,731	0.01%
2021/02/04	6	9.42	21	9.43	9.42	-15	62,055	-0.02%
2021/02/03	22	9.47	0	0.00	9.47	22	63,272	0.03%
2021/02/02	30	9.48	0	0.00	9.50	30	63,720	0.05%
2021/02/01	21	9.06	16.2	9.35	9.35	4.8	63,576	0.01%
2021/01/29	5	9.33	2	9.38	9.26	3	63,254	0.00%
2021/01/28	13	9.47	1	9.42	9.41	12	63,039	0.02%
2021/01/27	16	9.61	2	9.72	9.59	14	63,097	0.02%
2021/01/26	14	9.64	5	9.81	9.67	9	63,084	0.01%
2021/01/25	16	9.69	11	9.64	9.76	5	62,719	0.01%
2021/01/22	16	9.47	19.5	9.48	9.55	-3.5	62,515	-0.01%
2021/01/21	27	9.75	28	9.75	9.60	-1	62,163	0.00%
2021/01/20	56.7	9.99	47.1	9.90	9.68	9.7	61,851	0.02%
2021/01/19	29.3	10.11	5	10.10	10.10	24.3	61,246	0.04%
2021/01/18	47.1	10.02	118	9.95	10.15	-71	61,567	-0.12%	大賣/
2021/01/15	65	10.19	184	10.21	10.10	-119	61,044	-0.19%	大賣/鉅額交易
2021/01/14	16	10.47	14	10.41	10.50	2	60,263	0.00%
2021/01/13	111.5	10.61	40	10.60	10.60	71.5	59,892	0.12%	大買/
2021/01/12	72	10.53	156	10.43	10.35	-84	59,115	-0.14%	大賣/
2021/01/11	32.5	11.01	96	11.00	10.85	-63.5	57,969	-0.11%
2021/01/08	53.9	11.04	49	11.05	10.90	4.9	57,432	0.01%
2021/01/07	105	11.35	43	11.36	11.30	62	56,509	0.11%	大買/
2021/01/06	106.1	11.16	124	11.18	11.05	-17.9	55,457	-0.03%	大買/大賣/
2021/01/05	90.8	11.70	77	11.90	11.60	13.8	53,284	0.03%
2021/01/04	39	11.55	57.2	11.53	11.55	-18.2	51,270	-0.04%
2020/12/31	67	11.69	43	11.59	11.65	24	50,586	0.05%
2020/12/30	83	11.59	38	11.49	11.45	45	49,068	0.09%
2020/12/29	163	11.80	113.3	11.77	11.65	49.7	47,400	0.10%	大買/大賣/
2020/12/28	80.1	11.49	30	11.54	11.50	50.1	44,089	0.11%
2020/12/25	262	11.68	312.1	11.63	11.55	-50.1	42,388	-0.12%	大買/大賣/
2020/12/24	363	11.15	415.9	11.11	11.40	-52.9	38,064	-0.14%	大買/大賣/
2020/12/23	341	10.53	211.1	10.54	10.60	130	32,437	0.40%	大買/大賣/鉅額交易
2020/12/22	195	10.25	306	10.40	10.15	-111	27,333	-0.41%	大買/大賣/鉅額交易
2020/12/21	89	9.64	55	9.65	9.69	34	23,231	0.15%
2020/12/18	8	9.37	106	9.36	9.33	-98	22,392	-0.44%	大賣/
2020/12/17	2	9.35	20	9.39	9.39	-18	22,497	-0.08%
2020/12/16	123	9.43	43	9.45	9.43	80	22,667	0.35%	大買/
2020/12/15	28	9.43	253	9.45	9.39	-225	23,854	-0.94%	大賣/鉅額交易
2020/12/14	40	9.60	60	9.53	9.61	-20	23,586	-0.08%
2020/12/11	22	9.25	23	9.24	9.20	-1	22,660	0.00%
2020/12/10	48.6	9.29	41	9.28	9.21	7.5	22,428	0.03%
2020/12/09	33	9.13	10	9.15	9.14	23	22,213	0.10%
2020/12/08	3	9.15	5	9.10	9.11	-2	22,827	-0.01%
2020/12/07	96	9.19	48	9.19	9.19	48	23,095	0.21%
2020/12/04	133	9.23	51	9.25	9.24	82	23,058	0.36%	大買/
2020/12/03	68	9.32	29	9.38	9.29	39	23,212	0.17%
2020/12/02	139	9.36	37	9.38	9.39	102	23,654	0.43%	大買/鉅額交易
2020/12/01	66	9.15	10	9.15	9.15	56	22,890	0.24%
2020/11/30	48.7	9.17	33.1	9.15	9.10	15.6	22,989	0.07%
2020/11/27	4	9.01	11	9.01	9.02	-7	22,365	-0.03%
2020/11/26	24	8.98	6	9.00	8.98	18	22,362	0.08%
2020/11/25	18	8.93	23.1	8.96	8.97	-5.1	22,468	-0.02%
2020/11/24	49	8.84	5	8.86	8.78	44	22,359	0.20%
2020/11/23	20	8.75	2	8.77	8.78	18	22,247	0.08%
2020/11/20	5	8.70	10	8.68	8.67	-5	22,177	-0.02%
2020/11/19	3	8.70	0	8.75	8.76	3	22,110	0.01%
2020/11/18	10	8.71	12.4	8.71	8.71	-2.4	22,159	-0.01%
2020/11/17	72	8.66	19	8.66	8.70	53	22,174	0.24%
2020/11/16	26	8.76	3	8.77	8.76	23	22,955	0.10%
2020/11/13	35	9.00	22	9.00	8.95	13	23,032	0.06%
2020/11/12	21	8.99	37.2	9.04	8.96	-16.2	23,549	-0.07%
2020/11/11	76	9.11	98.1	9.15	9.18	-22.1	25,285	-0.09%
2020/11/10	14	8.91	24	8.93	8.95	-10	24,194	-0.04%
2020/11/09	20	8.80	12	8.80	8.80	8	23,805	0.03%
2020/11/06	3	8.75	10.2	8.73	8.74	-7.2	23,979	-0.03%
2020/11/05	20	8.74	5	8.76	8.74	15	25,227	0.06%
2020/11/04	41.1	8.80	24	8.81	8.77	17.1	25,719	0.07%
2020/11/03	13	8.71	33.2	8.73	8.73	-20.2	25,745	-0.08%
2020/11/02	32	8.57	5	8.59	8.60	27	25,815	0.10%
2020/10/30	2	8.60	15	8.63	8.55	-13	25,878	-0.05%
2020/10/29	7	8.49	4	8.64	8.68	3	26,004	0.01%
2020/10/28	6	8.68	4.4	8.77	8.60	1.6	26,474	0.01%
2020/10/27	76	8.75	85	8.74	8.72	-9	26,282	-0.03%
2020/10/26	41	8.67	54	8.66	8.68	-13	25,823	-0.05%
2020/10/23	101	8.42	16	8.44	8.44	85	25,374	0.33%	大買/
2020/10/22	7	8.31	2	8.33	8.35	5	25,510	0.02%
2020/10/21	0	0.00	1.1	8.32	8.33	-1.1	25,621	0.00%
2020/10/20	14	8.31	35	8.31	8.31	-21	25,669	-0.08%
2020/10/19	11	8.33	0	0.00	8.31	11	25,680	0.04%
2020/10/16	2	8.32	21	8.41	8.33	-19	25,636	-0.07%
2020/10/15	3	8.34	1	8.43	8.35	2	25,607	0.01%
2020/10/14	15	8.40	5.4	8.38	8.41	9.6	25,559	0.04%
2020/10/13	10	8.37	4	8.36	8.33	6	25,577	0.02%
2020/10/12	3	8.39	1	8.36	8.34	2	25,564	0.01%
2020/10/08	4	8.49	2.3	8.53	8.47	1.8	25,478	0.01%
2020/10/07	2	8.50	2	8.50	8.52	0	25,439	0.00%
2020/10/06	10	8.44	8	8.49	8.51	2	25,470	0.01%
2020/09/30	12	8.37	0	0.00	8.37	12	25,646	0.05%
2020/09/29	1	8.39	5	8.44	8.40	-4	25,707	-0.02%
2020/09/28	5	8.40	2	8.43	8.38	3	25,794	0.01%
2020/09/25	21	8.28	2	8.29	8.30	19	25,934	0.07%
2020/09/24	32	8.40	203	8.39	8.39	-171	25,815	-0.66%	大賣/鉅額交易
2020/09/23	64.8	8.63	108	8.55	8.57	-43.2	25,511	-0.17%	大賣/
2020/09/22	48	8.72	7	8.71	8.70	41	25,303	0.16%
2020/09/21	24	8.92	2	8.96	8.88	22	25,042	0.09%
2020/09/18	84	9.11	64	9.15	8.97	20	24,813	0.08%
2020/09/17	43	8.96	10	8.94	8.91	33	23,636	0.14%
2020/09/16	14	8.86	6	8.86	8.76	8	23,298	0.03%
2020/09/15	2	8.88	3	8.83	8.85	-1	23,302	0.00%
2020/09/14	53	8.82	0	0.00	8.82	53	23,265	0.23%
2020/09/11	24	9.01	6	9.01	8.84	18	23,051	0.08%
2020/09/10	69	8.98	10	9.00	8.98	59	22,310	0.26%
2020/09/09	88	8.66	43.4	8.80	8.87	44.6	21,881	0.20%
2020/09/08	92	8.80	39	8.97	8.79	53	21,684	0.24%
2020/09/07	136.2	9.04	150	8.96	8.94	-13.8	21,377	-0.06%	大買/大賣/
2020/09/04	25	8.61	22	8.61	8.72	3	20,383	0.01%
2020/09/03	19	8.66	19.2	8.67	8.70	-0.2	20,228	0.00%
2020/09/02	23	8.51	0	0.00	8.50	23	19,923	0.12%
2020/08/31	19	8.66	28	8.65	8.62	-9	20,351	-0.04%
2020/08/28	12	8.50	123	8.58	8.54	-111	20,174	-0.55%	大賣/鉅額交易
2020/08/27	30	8.39	0	0.00	8.39	30	20,130	0.15%
2020/08/26	16	8.40	7.6	8.43	8.42	8.4	19,980	0.04%
2020/08/25	1	8.38	4	8.42	8.36	-3	19,936	-0.02%
2020/08/24	17	8.28	6	8.27	8.27	11	19,790	0.06%
2020/08/21	10	8.36	4	8.41	8.38	6	19,698	0.03%
2020/08/20	59	8.25	33	8.29	8.21	26	19,576	0.13%
2020/08/19	130	8.76	0	0.00	8.70	130	18,466	0.70%	大買/鉅額交易
2020/08/18	99	8.86	161	8.77	8.81	-62	17,921	-0.35%	大賣/
2020/08/17	115	8.89	219	9.07	9.11	-104	17,250	-0.60%	大買/大賣/鉅額交易
2020/08/14	153	8.43	24	8.41	8.46	129	15,097	0.85%	大買/鉅額交易
2020/08/13	12	8.30	25	8.27	8.26	-13	15,053	-0.09%
2020/08/12	31	8.35	7	8.34	8.34	24	15,451	0.16%
2020/08/11	44	8.63	182	8.51	8.51	-138	15,357	-0.90%	大賣/鉅額交易
2020/08/10	1	8.60	45.1	8.50	8.60	-44.1	14,256	-0.31%
2020/08/07	0	0.00	0	8.42	8.40	0	13,828	0.00%
2020/08/06	3	8.45	8	8.46	8.45	-5	13,647	-0.04%
2020/08/05	17	8.42	3	8.40	8.41	14	13,690	0.10%
2020/08/04	0	0.00	12	8.42	8.43	-12	14,177	-0.08%
2020/08/03	52	8.33	69	8.39	8.38	-17	14,090	-0.12%
2020/07/31	5	8.10	0	0.00	8.08	5	13,575	0.04%
2020/07/30	1	8.08	0	0.00	8.06	1	13,891	0.01%
2020/07/29	1	7.98	0	0.00	8.00	1	13,968	0.01%
2020/07/28	54	7.96	3	8.04	7.80	51	14,066	0.36%
2020/07/27	45	8.08	9	8.11	8.04	36	14,235	0.25%
2020/07/24	12	8.20	0	0.00	8.18	12	14,352	0.08%
2020/07/23	2	8.28	0	0.00	8.28	2	14,436	0.01%
2020/07/22	0	0.00	2	8.24	8.30	-2	14,671	-0.01%
2020/07/21	0	0.00	12	8.22	8.21	-12	14,653	-0.08%
2020/07/20	4	8.19	12	8.19	8.20	-8	14,724	-0.05%
2020/07/17	0	0.00	10	8.31	8.22	-10	14,766	-0.07%
2020/07/16	5	8.22	0	0.00	8.25	5	14,885	0.03%
2020/07/14	44	8.21	0	0.00	8.20	44	15,044	0.29%
2020/07/10	28	8.20	53	8.26	8.16	-25	15,252	-0.16%
2020/07/09	3	8.36	132	8.35	8.32	-129	15,267	-0.84%	大賣/鉅額交易
2020/07/08	0	0.00	38	8.43	8.43	-38	15,320	-0.25%
2020/07/07	141.5	8.45	6	8.45	8.39	135.5	15,564	0.87%	大買/鉅額交易
2020/07/06	22.7	8.43	12	8.37	8.42	10.7	15,795	0.07%
2020/07/03	4	8.28	22	8.35	8.30	-18	15,721	-0.11%
2020/07/02	0	0.00	7	8.31	8.33	-7	15,782	-0.04%
2020/07/01	5	8.28	0	0.00	8.30	5	15,905	0.03%
2020/06/30	5	8.30	5	8.30	8.28	0	15,963	0.00%
2020/06/29	12	8.30	4.8	8.30	8.30	7.3	16,160	0.04%
2020/06/24	3	8.48	19	8.40	8.39	-16	16,215	-0.10%
2020/06/23	2	8.28	0	0.00	8.32	2	16,121	0.01%
2020/06/22	16	8.39	13	8.36	8.36	3	16,193	0.02%
2020/06/18	1	8.37	2	8.35	8.34	-1	16,436	-0.01%
2020/06/17	17	8.34	18	8.35	8.33	-1	16,483	-0.01%
2020/06/16	14	8.28	5	8.32	8.37	9	16,651	0.05%
2020/06/15	2	8.25	2	8.21	8.18	0	17,081	0.00%
2020/06/12	21	8.13	7	8.22	8.25	14	17,284	0.08%
2020/06/11	3	8.45	49	8.53	8.35	-46	17,374	-0.26%
2020/06/10	20	8.67	3.5	8.66	8.68	16.5	17,246	0.10%
2020/06/09	4	8.67	31	8.62	8.66	-27	17,694	-0.15%
2020/06/08	17	8.70	4	8.59	8.70	13	17,949	0.07%
2020/06/05	5	8.52	20	8.46	8.51	-15	17,551	-0.09%
2020/06/04	20	8.50	0	0.00	8.42	20	17,621	0.11%
2020/06/03	3	8.37	9	8.40	8.44	-6	17,802	-0.03%
2020/06/02	18	8.30	0	0.00	8.28	18	17,509	0.10%
2020/06/01	19	8.29	10.2	8.32	8.30	8.9	17,596	0.05%
2020/05/29	9	8.25	2	8.26	8.27	7	17,583	0.04%
2020/05/28	22	8.28	2	8.28	8.23	20	17,753	0.11%
2020/05/27	26	8.31	0	0.00	8.31	26	17,874	0.15%
2020/05/26	9	8.35	5	8.37	8.34	4	17,961	0.02%
2020/05/25	6	8.26	7	8.29	8.31	-1	17,946	-0.01%
2020/05/22	9	8.32	0	0.00	8.30	9	17,957	0.05%
2020/05/21	12	8.39	0	0.00	8.40	12	17,860	0.07%
2020/05/20	8	8.40	11	8.41	8.39	-3	17,777	-0.02%
2020/05/19	5	8.48	44.1	8.41	8.42	-39.1	17,668	-0.22%
2020/05/18	6.1	8.24	42	8.24	8.18	-35.9	17,277	-0.21%
2020/05/15	23	8.10	45	8.16	8.09	-22	17,191	-0.13%
2020/05/14	7	8.23	46	8.25	8.18	-39	17,156	-0.23%
2020/05/13	36	8.31	4	8.33	8.34	32	17,147	0.19%
2020/05/12	75	8.45	3	8.39	8.42	72	17,239	0.42%
2020/05/11	32	8.54	111	8.56	8.60	-79	17,078	-0.46%	大賣/
2020/05/08	0	0.00	46	8.17	8.17	-46	16,551	-0.28%
2020/05/07	14	8.16	27	8.09	8.11	-13	16,464	-0.08%
2020/05/06	24	8.20	108	8.11	8.15	-84	16,520	-0.51%	大賣/
2020/05/05	29	7.99	20	8.02	7.96	9	16,582	0.05%
2020/05/04	53	7.92	10	7.94	7.90	43	16,666	0.26%
2020/04/30	164	8.06	83	8.07	8.09	81	16,729	0.48%	大買/
2020/04/29	12	7.87	16	7.84	7.85	-4	16,834	-0.02%
2020/04/28	12	7.78	3	7.82	7.71	9	17,134	0.05%
2020/04/27	29	7.80	51	7.74	7.77	-22	18,175	-0.12%
2020/04/24	1	7.55	8.1	7.55	7.56	-7.1	19,233	-0.04%
2020/04/23	6	7.49	9	7.50	7.54	-3	20,677	-0.01%
2020/04/22	2	7.21	1	7.18	7.33	1	21,174	0.00%
2020/04/21	16	7.49	0	0.00	7.30	16	21,301	0.08%
2020/04/20	14.7	7.58	30	7.58	7.60	-15.3	21,406	-0.07%
2020/04/17	7	7.66	31	7.68	7.65	-24	21,656	-0.11%
2020/04/16	1	7.71	0	0.00	7.68	1	21,736	0.00%
2020/04/15	1	7.86	56	7.85	7.81	-55	21,783	-0.25%
2020/04/14	0	0.00	14	7.76	7.80	-14	21,841	-0.06%
2020/04/13	3	7.75	3	7.77	7.71	0	22,321	0.00%
2020/04/10	10	7.79	12	7.67	7.84	-2	22,913	-0.01%
2020/04/09	8	7.64	39	7.60	7.64	-31	22,935	-0.14%
2020/04/08	39	7.39	6	7.41	7.41	33	22,830	0.14%
2020/04/07	27	7.40	6	7.40	7.37	21	22,885	0.09%
2020/04/06	35	7.34	8	7.34	7.35	27	22,845	0.12%
2020/04/01	17	7.31	0	0.00	7.31	17	22,874	0.07%
2020/03/31	1	7.23	13	7.27	7.33	-12	23,024	-0.05%
2020/03/30	9	6.99	0	0.00	7.14	9	23,084	0.04%
2020/03/27	20	7.25	8	7.21	7.18	12	23,876	0.05%
2020/03/26	1	7.11	5	7.17	7.09	-4	23,856	-0.02%
2020/03/25	11	7.18	8	7.18	7.08	3	23,845	0.01%
2020/03/24	3	6.88	2	6.88	6.81	1	23,703	0.00%
2020/03/23	53	6.65	0	0.00	6.65	53	23,576	0.22%
2020/03/20	8	6.83	21	6.85	6.82	-13	23,536	-0.06%
2020/03/19	13	6.43	46.2	6.51	6.46	-33.2	23,427	-0.14%
2020/03/18	23	6.94	27	7.01	6.82	-4	22,886	-0.02%
2020/03/17	4	6.83	11	6.83	6.83	-7	22,581	-0.03%
2020/03/16	23	6.92	0	0.00	6.92	23	22,358	0.10%
2020/03/13	30	6.61	12	6.64	7.05	18	22,146	0.08%
2020/03/12	53	7.49	0	0.00	7.25	53	21,687	0.24%
2020/03/11	1	7.85	1	7.88	7.83	0	21,298	0.00%
2020/03/10	24	7.80	7	7.78	7.86	17	21,206	0.08%
2020/03/09	21	8.02	46	8.05	7.98	-25	20,903	-0.12%
2020/03/06	5	8.23	0	0.00	8.21	5	20,543	0.02%
2020/03/05	1	8.27	6.3	8.26	8.27	-5.3	20,549	-0.03%
2020/03/04	1	8.18	16	8.17	8.20	-15	20,502	-0.07%
2020/03/03	37	8.20	3	8.23	8.20	34	20,480	0.17%
2020/03/02	7	8.04	29	8.12	8.11	-22	20,363	-0.11%
2020/02/27	17	8.06	2	8.13	8.10	15	20,214	0.07%
2020/02/26	16	8.12	4	8.12	8.13	12	20,053	0.06%
2020/02/25	15	8.12	6	8.13	8.14	9	20,123	0.04%
2020/02/24	1	8.21	3	8.19	8.19	-2	20,112	-0.01%
2020/02/21	11	8.22	2	8.23	8.23	9	20,141	0.04%
2020/02/20	31	8.24	3	8.30	8.21	28	20,162	0.14%
2020/02/19	3	8.17	5	8.25	8.26	-2	20,094	-0.01%
2020/02/18	3	8.10	10	8.11	8.13	-7	19,976	-0.04%
2020/02/17	10	8.10	10	8.10	8.09	0	19,923	0.00%
2020/02/14	34	8.21	2	8.23	8.19	32	19,764	0.16%
2020/02/13	4	8.27	0	0.00	8.22	4	19,649	0.02%
2020/02/12	14	8.22	4.2	8.24	8.24	9.7	19,534	0.05%
2020/02/11	1	8.23	0	0.00	8.25	1	19,437	0.01%
2020/02/10	11	8.22	0	0.00	8.18	11	19,359	0.06%
2020/02/07	23	8.30	2	8.34	8.28	21	19,305	0.11%
2020/02/06	19	8.44	14	8.45	8.49	5	19,364	0.03%
2020/02/05	23	8.22	10	8.21	8.18	13	19,095	0.07%
2020/02/04	8	8.16	6	8.12	8.14	2	18,882	0.01%
2020/02/03	28	7.80	8	7.81	7.93	20	18,637	0.11%
2020/01/31	31	8.14	0	0.00	8.10	31	18,106	0.17%
2020/01/30	94	8.35	57	8.43	8.06	37	17,599	0.21%
2020/01/20	32	8.92	12	9.02	8.92	20	16,445	0.12%
2020/01/17	81	8.92	10	8.90	8.88	71	15,190	0.47%
2020/01/16	31	9.03	2	9.02	9.01	29	13,718	0.21%
2020/01/15	24	9.11	2	9.11	9.10	22	13,125	0.17%
2020/01/14	9	9.11	18	9.13	9.15	-9	12,999	-0.07%
2020/01/13	25	9.13	0	0.00	9.11	25	12,889	0.19%
2020/01/10	28.4	9.14	0	0.00	9.20	28.4	12,590	0.23%
2020/01/09	41	9.19	0	0.00	9.19	41	12,409	0.33%
2020/01/08	6	9.18	9.2	9.16	9.17	-3.2	12,394	-0.03%
2020/01/07	52	9.23	3	9.21	9.24	49	12,232	0.40%
2020/01/06	36	9.59	1	9.64	9.36	35	11,817	0.30%
2020/01/03	14	9.71	0	0.00	9.70	14	11,116	0.13%
2020/01/02	6	9.77	0	0.00	9.74	6	10,782	0.06%
2019/12/31	30	9.80	150	9.83	9.80	-120	10,592	-1.13%	大賣/鉅額交易
2019/12/30	4	9.96	2	9.95	9.93	2	10,379	0.02%
2019/12/27	5	10.04	4.2	10.00	10.00	0.8	10,262	0.01%
2019/12/26	21	9.98	54	9.98	9.98	-33	10,099	-0.33%
2019/12/25	12	10.14	37.8	10.15	10.15	-25.8	9,876	-0.26%
2019/12/24	312	10.03	77	10.04	10.05	235	9,898	2.37%	大買/鉅額交易
2019/12/23	12	9.65	0	0.00	9.64	12	9,479	0.13%
2019/12/20	6	9.78	0	0.00	9.71	6	9,355	0.06%
2019/12/19	0	0.00	3	9.83	9.80	-3	9,211	-0.03%
2019/12/18	1	9.75	10	9.75	9.74	-9	9,101	-0.10%
2019/12/17	0	0.00	5	9.75	9.75	-5	9,161	-0.05%
2019/12/16	6	9.72	10	9.76	9.72	-4	9,223	-0.04%
2019/12/13	0	0.00	15	9.66	9.66	-15	9,227	-0.16%
2019/12/12	5	9.68	0.5	9.65	9.65	4.5	9,544	0.05%
2019/12/11	5	9.66	13.9	9.69	9.65	-8.9	10,785	-0.08%
2019/12/10	2	9.59	1	9.56	9.62	1	10,881	0.01%
2019/12/09	42	9.61	0.3	9.62	9.60	41.8	10,906	0.38%
2019/12/06	1	9.69	2	9.81	9.68	-1	10,779	-0.01%
2019/12/04	4	9.61	2	9.60	9.60	2	10,792	0.02%
2019/12/02	5.6	9.68	1	9.69	9.62	4.6	10,791	0.04%
2019/11/29	1	9.66	34	9.83	9.77	-33	10,769	-0.31%
2019/11/28	1	9.75	2	9.78	9.75	-1	10,703	-0.01%
2019/11/27	1	9.74	2	9.70	9.73	-1	10,760	-0.01%
2019/11/26	8	9.65	0.4	9.65	9.61	7.6	10,693	0.07%
2019/11/25	0	0.00	2	9.71	9.73	-2	10,631	-0.02%
2019/11/22	23	9.71	6	9.74	9.75	17	10,686	0.16%
2019/11/21	16	9.52	8	9.53	9.51	8	10,587	0.08%
2019/11/20	10	9.61	0	0.00	9.60	10	10,502	0.10%
2019/11/19	20	9.67	1	9.69	9.67	19	10,438	0.18%
2019/11/18	1	9.71	14	9.69	9.72	-13	10,418	-0.12%
2019/11/15	6	9.81	10.5	9.85	9.77	-4.5	10,678	-0.04%
2019/11/14	10	9.81	0	0.00	9.81	10	10,693	0.09%
2019/11/13	3	9.93	4	9.89	9.89	-1	10,734	-0.01%
2019/11/12	1	10.00	0	0.00	9.97	1	10,881	0.01%
2019/11/11	22	9.97	0	0.00	9.97	22	10,910	0.20%
2019/11/08	6	10.10	0	0.00	10.10	6	10,961	0.05%
2019/11/07	12	10.19	0	0.00	10.15	12	11,043	0.11%
2019/11/05	1	10.35	11	10.25	10.20	-10	11,084	-0.09%
2019/11/04	11	10.35	12	10.31	10.25	-1	10,974	-0.01%
2019/11/01	0.1	10.20	0	0.00	10.20	0.1	11,084	0.00%
2019/10/30	0	0.00	0.6	10.20	10.25	-0.6	11,255	-0.01%
2019/10/29	3	10.22	0	0.00	10.15	3	11,259	0.03%
2019/10/23	1	10.45	0	0.00	10.30	1	11,158	0.01%
2019/10/22	1	10.40	1	10.45	10.45	0	11,105	0.00%
2019/10/21	3	10.48	3	10.52	10.50	0	11,061	0.00%
2019/10/18	0	0.00	1	10.35	10.30	-1	10,901	-0.01%
2019/10/17	2	10.33	103	10.35	10.40	-101	11,490	-0.88%	大賣/鉅額交易
2019/10/16	2	10.23	13.1	10.27	10.30	-11.1	11,447	-0.10%
2019/10/15	0	0.00	10.5	10.10	10.10	-10.5	11,336	-0.09%
2019/10/14	1	10.25	0	0.00	10.10	1	11,268	0.01%
2019/10/08	1	10.15	0	0.00	10.10	1	11,123	0.01%
2019/10/03	5	9.96	0.4	10.00	10.00	4.6	11,322	0.04%
2019/10/02	2	9.98	5	9.99	9.99	-3	11,321	-0.03%
2019/10/01	2	10.10	1	10.05	10.05	1	11,299	0.01%
2019/09/27	13	10.06	21	10.06	9.99	-8	11,310	-0.07%
2019/09/26	23	10.62	34.3	10.44	10.30	-11.3	11,096	-0.10%
2019/09/25	2	10.45	5.5	10.45	10.50	-3.5	10,737	-0.03%
2019/09/24	0	0.00	2	10.60	10.50	-2	10,886	-0.02%
2019/09/23	0	0.00	30	10.55	10.60	-30	11,086	-0.27%
2019/09/20	16	10.61	10	10.65	10.65	6	11,480	0.05%
2019/09/19	6	10.54	91	10.50	10.50	-85	11,909	-0.71%
2019/09/18	9	10.63	16	10.64	10.60	-7	11,986	-0.06%
2019/09/17	23	10.93	28.1	10.76	10.80	-5.1	12,026	-0.04%
2019/09/16	52	10.92	74.3	10.94	10.85	-22.3	12,051	-0.19%
2019/09/12	35	10.39	7	10.35	10.40	28	10,900	0.26%
2019/09/11	10	10.25	6.5	10.25	10.25	3.5	10,887	0.03%
2019/09/10	0	0.00	5.3	10.15	10.25	-5.3	10,905	-0.05%
2019/09/09	3	10.20	0	0.00	10.15	3	10,989	0.03%
2019/09/06	0	0.00	5	10.18	10.20	-5	11,007	-0.05%
2019/09/05	1	10.15	0	0.00	10.10	1	10,966	0.01%
2019/09/04	10	10.05	0	0.00	10.10	10	10,962	0.09%
2019/09/03	5	10.20	2.1	10.15	10.05	2.9	11,013	0.03%
2019/09/02	0	0.00	4	9.98	10.05	-4	10,971	-0.04%
2019/08/30	13	9.95	13	9.93	9.93	0	11,009	0.00%
2019/08/29	2	9.74	0	0.00	9.78	2	11,027	0.02%
2019/08/27	22	9.58	0.3	9.57	9.49	21.7	11,120	0.20%
2019/08/26	5	9.58	2	9.59	9.58	3	11,155	0.03%
2019/08/23	25	9.73	2	9.76	9.75	23	11,180	0.21%
2019/08/22	16	9.80	0	0.00	9.78	16	11,228	0.14%
2019/08/21	20	9.79	2	9.83	9.80	18	11,427	0.16%
2019/08/20	14	9.94	11	9.86	9.82	3	11,420	0.03%
2019/08/19	30	9.64	2.1	9.67	9.69	28	11,153	0.25%
2019/08/16	8	9.29	0	0.00	9.41	8	11,073	0.07%
2019/08/15	4	9.28	0	0.00	9.23	4	11,016	0.04%
2019/08/14	9	9.54	39	9.56	9.49	-30	10,888	-0.28%
2019/08/13	39	9.52	0.3	9.60	9.50	38.8	10,840	0.36%
2019/08/12	17	9.80	9	9.79	9.77	8	10,783	0.07%
2019/08/08	8	9.96	0	0.00	9.96	8	10,691	0.07%
2019/08/07	3	9.99	0	0.00	9.95	3	10,675	0.03%
2019/08/06	5.3	9.93	0.5	10.05	9.96	4.8	10,759	0.04%
2019/08/05	7	10.16	2.3	10.12	10.05	4.8	10,753	0.04%
2019/08/02	4.8	10.26	10	10.25	10.25	-5.3	10,649	-0.05%
2019/08/01	0	0.00	0.1	10.45	10.40	-0.1	10,626	0.00%
2019/07/31	8	10.45	4	10.40	10.40	4	10,633	0.04%
2019/07/30	10	10.50	0	0.00	10.45	10	10,667	0.09%
2019/07/29	2	10.40	0	0.00	10.40	2	10,755	0.02%
2019/07/26	6	10.40	0	0.00	10.40	6	10,826	0.06%
2019/07/25	3	10.45	4	10.45	10.45	-1	10,845	-0.01%
2019/07/24	2	10.40	1	10.45	10.45	1	10,863	0.01%
2019/07/23	6	10.45	0	0.00	10.40	6	10,947	0.05%
2019/07/22	10	10.45	1	10.55	10.45	9	11,267	0.08%
2019/07/19	3	10.50	29	10.56	10.50	-26	11,356	-0.23%
2019/07/18	37.5	10.44	0	0.00	10.40	37.5	10,792	0.35%
2019/07/17	11	10.45	0	0.00	10.45	11	10,772	0.10%
2019/07/16	0	0.00	3	10.52	10.50	-3	10,803	-0.03%
2019/07/15	8	10.50	18	10.55	10.50	-10	10,882	-0.09%
2019/07/11	1	10.60	2	10.55	10.60	-1	11,057	-0.01%
2019/07/10	16	10.45	1	10.40	10.45	15	10,915	0.14%
2019/07/09	1	10.45	0	0.00	10.45	1	10,986	0.01%
2019/07/08	12	10.45	6	10.41	10.40	6	11,049	0.05%
2019/07/05	0	0.00	3	10.48	10.50	-3	11,179	-0.03%
2019/07/04	40	10.40	0	0.00	10.40	40	11,329	0.35%
2019/07/03	7	10.34	11	10.30	10.35	-4	11,426	-0.04%
2019/07/02	26	10.45	1	10.45	10.45	25	11,507	0.22%
2019/07/01	12	10.54	1	10.60	10.55	11	11,515	0.10%
2019/06/28	11	10.55	0	0.00	10.55	11	11,464	0.10%
2019/06/27	16	10.68	8	10.68	10.65	8	11,713	0.07%
2019/06/26	30	11.62	10	11.60	11.60	20	11,554	0.17%
2019/06/25	16	11.65	57	11.65	11.65	-41	11,551	-0.35%
2019/06/24	35	11.69	12	11.65	11.70	23	11,760	0.20%
2019/06/21	2	11.68	11	11.65	11.65	-9	11,976	-0.08%
2019/06/20	6	11.59	0	0.00	11.60	6	12,563	0.05%
2019/06/19	2	11.45	9.3	11.50	11.55	-7.3	12,556	-0.06%
2019/06/17	0	0.00	6	11.45	11.45	-6	12,512	-0.05%
2019/06/14	5	11.32	0	0.00	11.30	5	12,449	0.04%
2019/06/13	1	11.20	0	0.00	11.25	1	12,448	0.01%
2019/06/11	4	11.18	5	11.20	11.15	-1	12,487	-0.01%
2019/06/10	0	0.00	2	11.25	11.25	-2	12,601	-0.02%
2019/06/06	6	11.25	0	0.00	11.20	6	12,872	0.05%
2019/06/04	3	11.25	1	11.25	11.25	2	12,859	0.02%
2019/05/31	1	11.45	2	11.43	11.45	-1	12,820	-0.01%
2019/05/29	1	11.45	0	0.00	11.45	1	12,798	0.01%
2019/05/28	2	11.55	32	11.58	11.50	-30	12,791	-0.23%
2019/05/27	5	11.35	0	0.00	11.35	5	12,660	0.04%
2019/05/23	1	11.40	3	11.40	11.35	-2	12,748	-0.02%
2019/05/22	0	0.00	6	11.43	11.45	-6	12,871	-0.05%
2019/05/21	0	0.00	4	11.33	11.35	-4	12,994	-0.03%
2019/05/20	5	11.19	9	11.20	11.20	-4	13,424	-0.03%
2019/05/17	8	11.23	1	11.40	11.20	7	13,567	0.05%
2019/05/16	20	11.45	2	11.45	11.30	18	13,486	0.13%
2019/05/15	3	11.32	3	11.38	11.30	0	13,521	0.00%
2019/05/14	11	11.23	0	0.00	11.35	11	13,675	0.08%
2019/05/13	3	11.35	0	0.00	11.25	3	13,741	0.02%
2019/05/10	1	11.60	0	0.00	11.45	1	13,745	0.01%
2019/05/09	3	11.57	5	11.55	11.60	-2	13,654	-0.01%
2019/05/07	3	11.65	1	11.65	11.65	2	13,608	0.01%
2019/05/06	5	11.55	1	11.55	11.60	4	13,642	0.03%
2019/05/03	6	11.61	0	0.00	11.60	6	13,571	0.04%
2019/05/02	4	11.65	2	11.70	11.65	2	13,519	0.01%
2019/04/30	3	11.60	3	11.55	11.65	0	13,573	0.00%
2019/04/29	5	11.56	2	11.55	11.55	3	13,602	0.02%
2019/04/26	23	11.50	7	11.60	11.50	16	13,542	0.12%
2019/04/25	15	11.65	0	0.00	11.65	15	13,216	0.11%
2019/04/24	101	11.80	14	11.75	11.75	87	13,092	0.66%	大買/
2019/04/23	1	11.80	0	0.00	11.80	1	13,048	0.01%
2019/04/22	13	11.84	6	11.85	11.80	7	13,081	0.05%
2019/04/18	22	11.69	0	0.00	11.55	22	13,012	0.17%
2019/04/17	4	11.85	0	0.00	11.85	4	12,857	0.03%
2019/04/16	3	11.80	0	0.00	11.90	3	12,816	0.02%
2019/04/11	10	11.91	2	11.85	11.85	8	12,904	0.06%
2019/04/10	5	11.80	7	11.91	11.95	-2	12,780	-0.02%
2019/04/09	0	0.00	1	11.90	11.85	-1	12,811	-0.01%
2019/04/08	3	11.93	6	12.00	11.90	-3	12,787	-0.02%
2019/04/03	6	11.92	15	11.93	11.90	-9	12,618	-0.07%
2019/04/02	14	11.82	1	11.85	11.75	13	12,481	0.10%
2019/04/01	9	11.80	16	11.80	11.80	-7	12,369	-0.06%
2019/03/29	34	12.23	7	12.11	12.10	27	11,875	0.23%
2019/03/28	23	12.18	5	12.18	12.20	18	11,643	0.15%
2019/03/27	4	11.80	22	11.86	12.00	-18	11,178	-0.16%
2019/03/26	23	11.84	12	11.77	11.75	11	10,816	0.10%
2019/03/25	24.1	11.70	56	11.69	11.75	-31.9	10,529	-0.30%
2019/03/22	8	11.33	5	11.40	11.25	3	9,650	0.03%
2019/03/21	6	11.21	9	11.25	11.35	-3	9,667	-0.03%
2019/03/20	3	11.20	1	11.15	11.15	2	9,733	0.02%
2019/03/19	40	11.20	10	11.20	11.20	30	9,770	0.31%
2019/03/18	0	0.00	15	11.25	11.30	-15	9,784	-0.15%
2019/03/15	0	0.00	3	11.20	11.20	-3	9,815	-0.03%
2019/03/14	2	11.20	8	11.23	11.15	-6	9,853	-0.06%
2019/03/13	5	11.31	3	11.35	11.30	2	10,090	0.02%
2019/03/12	17	11.12	4	11.30	11.30	13	10,076	0.13%
2019/03/11	0	0.00	6	11.03	11.15	-6	10,121	-0.06%
2019/03/08	7	10.91	0	0.00	10.90	7	10,348	0.07%
2019/03/07	1	11.00	0	0.00	11.00	1	10,629	0.01%
2019/03/06	3	11.00	1.6	10.98	10.95	1.4	10,985	0.01%
2019/03/05	11	10.98	0	0.00	11.00	11	11,349	0.10%
2019/03/04	9	10.99	1	10.95	11.05	8	11,899	0.07%
2019/02/27	1	11.05	7	10.96	10.95	-6	13,393	-0.04%
2019/02/26	3	10.97	0	0.00	10.95	3	13,356	0.02%
2019/02/25	0	0.00	5	11.10	11.05	-5	13,335	-0.04%
2019/02/22	6	11.10	7	11.10	11.10	-1	13,344	-0.01%
2019/02/21	0	0.00	26	11.10	11.20	-26	13,374	-0.19%
2019/02/20	14	11.10	26	11.06	11.15	-12	13,304	-0.09%
2019/02/19	6	11.29	8	11.25	11.15	-2	13,294	-0.02%
2019/02/18	20	10.85	11	10.84	10.95	9	13,089	0.07%
2019/02/15	21	10.73	0	0.00	10.70	21	13,084	0.16%
2019/02/14	6	10.82	1	10.90	10.85	5	13,216	0.04%
2019/02/13	1	10.75	25	10.74	10.90	-24	13,218	-0.18%
2019/02/12	13	10.67	5	10.55	10.65	8	13,113	0.06%
2019/02/11	21	10.60	0	0.00	10.60	21	13,051	0.16%
2019/01/30	10	10.68	0	0.00	10.70	10	13,139	0.08%
2019/01/29	5	10.70	0	0.00	10.65	5	13,152	0.04%
2019/01/25	1	10.65	0	0.00	10.60	1	13,307	0.01%
2019/01/24	3	10.55	2	10.60	10.50	1	13,394	0.01%
2019/01/23	0	0.00	4	10.60	10.60	-4	13,465	-0.03%
2019/01/22	4	10.65	0	0.00	10.60	4	13,503	0.03%
2019/01/21	0	0.00	5	10.90	10.80	-5	13,520	-0.04%
2019/01/18	5	10.73	1	10.70	10.75	4	13,728	0.03%
2019/01/17	2	10.65	0	0.00	10.65	2	14,270	0.01%
2019/01/15	10	10.75	2	10.70	10.70	8	14,501	0.06%
2019/01/14	13	10.72	1	10.65	10.60	12	14,566	0.08%
2019/01/11	16	10.79	5	10.84	10.75	11	14,846	0.07%
2019/01/09	3	10.80	12	11.00	11.00	-9	14,981	-0.06%
2019/01/08	10	10.70	0	0.00	10.70	10	14,980	0.07%
2019/01/07	1	10.65	0	0.00	10.85	1	15,011	0.01%
2019/01/04	4	10.41	0	0.00	10.45	4	15,213	0.03%
2019/01/03	3	10.73	0	0.00	10.65	3	15,562	0.02%
2018/12/28	2	10.93	4	11.00	10.95	-2	15,586	-0.01%
2018/12/27	6	11.17	1	11.15	11.15	5	15,631	0.03%
2018/12/26	0	0.00	54	11.25	11.05	-54	15,606	-0.35%
2018/12/25	1	11.15	0	0.00	11.15	1	15,701	0.01%
2018/12/24	0	0.00	3	11.35	11.40	-3	15,815	-0.02%
2018/12/22	54	11.30	0	0.00	11.30	54	15,941	0.34%
2018/12/21	3	11.23	2	11.30	11.30	1	16,090	0.01%
2018/12/20	4	11.40	13	11.29	11.30	-9	16,608	-0.05%
2018/12/19	5	11.40	2	11.35	11.35	3	16,698	0.02%
2018/12/17	7	11.66	0	0.00	11.55	7	17,099	0.04%
2018/12/13	7	11.69	8	11.70	11.75	-1	17,125	-0.01%
2018/12/12	7	11.90	20	11.90	11.90	-13	16,952	-0.08%
2018/12/11	3	11.85	0	0.00	11.85	3	16,882	0.02%
2018/12/10	5	11.80	1	11.85	11.75	4	16,897	0.02%
2018/12/07	2	11.90	5	11.90	11.95	-3	16,920	-0.02%
2018/12/06	7	12.01	0	0.00	11.75	7	16,849	0.04%
2018/12/05	3	12.10	160	12.05	12.10	-157	16,597	-0.95%	大賣/鉅額交易
2018/12/04	61	12.03	16	12.14	12.15	45	16,606	0.27%
2018/12/03	17	12.10	2	12.10	12.10	15	16,448	0.09%
2018/11/30	18	11.91	1	12.00	11.95	17	16,180	0.11%
2018/11/28	26	12.03	7	12.01	12.00	19	15,802	0.12%
2018/11/27	110	11.85	4	11.83	11.90	106	16,198	0.65%	大買/鉅額交易
2018/11/26	3	11.98	62	12.28	12.00	-59	15,835	-0.37%
2018/11/22	5	11.25	2	11.25	11.15	3	14,377	0.02%
2018/11/21	4	11.10	2	11.15	11.20	2	14,437	0.01%
2018/11/20	1	11.25	0	0.00	11.25	1	14,461	0.01%
2018/11/16	2	11.35	0	0.00	11.30	2	14,692	0.01%
2018/11/15	55	11.30	20	11.30	11.40	35	15,227	0.23%
2018/11/14	10	11.00	10	11.00	11.00	0	15,130	0.00%
2018/11/13	6	10.87	5	10.95	11.15	1	15,201	0.01%
2018/11/09	11	11.40	0	0.00	11.30	11	15,258	0.07%
2018/11/08	2	11.55	0	0.00	11.50	2	15,346	0.01%
2018/11/07	2	11.40	5	11.55	11.55	-3	15,540	-0.02%
2018/11/06	1	11.35	1	11.30	11.30	0	15,717	0.00%
2018/11/05	3	11.20	41	11.23	11.20	-38	15,742	-0.24%
2018/11/02	21	11.30	4	11.20	11.25	17	15,812	0.11%
2018/11/01	8	11.38	49	11.40	11.40	-41	16,125	-0.25%
2018/10/31	1	11.40	10	11.40	11.30	-9	16,082	-0.06%
2018/10/30	10	11.00	4	11.05	11.20	6	16,103	0.04%
2018/10/26	1	10.90	2	11.08	11.15	-1	16,500	-0.01%
2018/10/25	3	11.25	1	11.35	10.90	2	16,624	0.01%
2018/10/24	0	0.00	7.1	11.71	11.65	-7.1	16,833	-0.04%
2018/10/23	1	12.00	0	0.00	11.75	1	16,980	0.01%
2018/10/22	5	12.05	0	0.00	12.15	5	17,275	0.03%
2018/10/19	6	11.88	1	11.90	12.00	5	17,536	0.03%
2018/10/18	5	12.40	5	12.45	12.35	0	17,417	0.00%
2018/10/17	14	12.75	0	0.00	12.60	14	17,779	0.08%
2018/10/16	2	12.75	0	0.00	12.70	2	18,763	0.01%
2018/10/12	4	12.78	4	12.66	12.90	0	18,899	0.00%
2018/10/11	10	12.70	3	12.55	12.55	7	18,787	0.04%
2018/10/09	8	13.61	2	13.60	13.65	6	18,293	0.03%
2018/10/05	7	13.50	2	13.85	13.50	5	18,269	0.03%
2018/10/04	1	13.75	11	13.80	13.80	-10	18,044	-0.06%
2018/10/03	1	14.15	1	14.10	13.95	0	17,963	0.00%
2018/10/02	0	0.00	3	14.10	14.10	-3	17,987	-0.02%
2018/10/01	3	14.00	3	14.00	14.00	0	17,916	0.00%
2018/09/28	2	13.90	3	13.95	13.95	-1	17,999	-0.01%
2018/09/27	7	14.16	68	14.08	13.95	-61	17,897	-0.34%
2018/09/26	23	13.80	2	13.80	13.80	21	17,415	0.12%
2018/09/25	19	13.89	3	13.85	13.70	16	17,393	0.09%
2018/09/20	29	13.56	0	0.00	13.45	29	16,935	0.17%
2018/09/19	4	13.50	9	13.51	13.60	-5	17,239	-0.03%
2018/09/17	2	13.48	0	0.00	13.50	2	17,348	0.01%
2018/09/14	0	0.00	3	13.50	13.55	-3	17,393	-0.02%
2018/09/13	7	13.41	1	13.45	13.45	6	17,371	0.03%
2018/09/12	2	13.20	0	0.00	13.20	2	17,357	0.01%
2018/09/10	8	13.40	3	13.20	13.20	5	17,817	0.03%
2018/09/07	4	13.50	0	0.00	13.55	4	17,820	0.02%
2018/09/06	6	13.52	1	13.65	13.65	5	18,020	0.03%
2018/09/05	2	13.60	0	0.00	13.55	2	18,040	0.01%
2018/09/04	3	13.42	6	13.47	13.50	-3	18,070	-0.02%
2018/09/03	30	13.54	31	13.51	13.35	-1	18,035	-0.01%
2018/08/31	2	14.20	1	14.40	14.20	1	17,430	0.01%
2018/08/29	2	14.15	25	14.16	14.15	-23	17,514	-0.13%
2018/08/28	1	14.25	1	14.25	14.25	0	17,658	0.00%
2018/08/27	0	0.00	4	14.15	14.20	-4	17,681	-0.02%
2018/08/24	2	14.13	0.4	14.10	14.10	1.6	17,750	0.01%
2018/08/23	0	0.00	2	14.15	14.30	-2	17,898	-0.01%
2018/08/22	14	14.40	12	14.39	14.35	2	17,973	0.01%
2018/08/21	10	14.06	1	14.05	14.15	9	17,643	0.05%
2018/08/20	19	14.15	22	14.06	14.00	-3	17,768	-0.02%
2018/08/17	18	13.92	4	14.00	13.95	14	17,942	0.08%
2018/08/16	1	13.90	4	13.75	13.75	-3	18,338	-0.02%
2018/08/15	6	13.83	6	13.79	13.75	0	19,433	0.00%
2018/08/14	7	13.80	5	13.91	13.95	2	20,082	0.01%
2018/08/13	4	13.50	7	13.50	13.40	-3	21,026	-0.01%
2018/08/10	0	0.00	27	13.95	13.95	-27	24,887	-0.11%
2018/08/09	21	14.10	7	14.11	14.15	14	26,272	0.05%
2018/08/08	17	14.29	1	14.35	14.25	16	26,233	0.06%
2018/08/07	0	0.00	32	14.01	14.05	-32	25,842	-0.12%
2018/08/06	3	14.10	0	0.00	14.05	3	25,881	0.01%
2018/08/03	0	0.00	11	14.01	14.00	-11	26,071	-0.04%
2018/08/02	0	0.00	380	13.93	13.90	-380	25,905	-1.47%	大賣/鉅額交易
2018/08/01	1	14.10	7	14.21	14.15	-6	25,705	-0.02%
2018/07/31	11	13.99	41	14.01	14.10	-30	25,588	-0.12%
2018/07/30	12.2	13.74	2.2	13.84	13.70	10	24,900	0.04%
2018/07/27	3	13.85	21	13.85	13.90	-18	24,803	-0.07%
2018/07/26	0	0.00	13	13.65	13.70	-13	24,457	-0.05%
2018/07/25	15	13.60	26	13.55	13.50	-11	24,183	-0.05%
2018/07/24	2	13.40	25	13.60	13.45	-23	24,084	-0.10%
2018/07/23	38	13.43	68	13.53	13.60	-30	23,675	-0.13%
2018/07/20	10	12.95	4	12.95	12.90	6	22,980	0.03%
2018/07/19	8	12.99	15	12.97	12.85	-7	22,868	-0.03%
2018/07/18	0	0.00	7	12.95	12.90	-7	22,965	-0.03%
2018/07/17	3	12.65	0	12.65	12.65	3	22,942	0.01%
2018/07/16	2	12.95	1	12.80	12.75	1	23,027	0.00%
2018/07/13	0	0.00	1	12.95	12.90	-1	23,274	0.00%
2018/07/12	7	12.80	0	0.00	12.80	7	23,382	0.03%
2018/07/11	2	12.80	0	0.00	12.80	2	23,704	0.01%
2018/07/10	21	12.87	0	0.00	12.90	21	24,766	0.08%
2018/07/06	0	0.00	3	12.45	12.45	-3	24,825	-0.01%
2018/07/05	1	12.70	5	12.70	12.60	-4	24,845	-0.02%
2018/07/04	20	12.70	0	0.00	12.60	20	24,938	0.08%
2018/07/03	2	12.70	0	0.00	12.60	2	24,933	0.01%
2018/07/02	0	0.00	924	12.89	12.85	-924	24,901	-3.71%	大賣/鉅額交易
2018/06/28	11	12.91	0	0.00	12.85	11	25,274	0.04%
2018/06/27	3	12.65	0	0.00	12.75	3	25,035	0.01%
2018/06/26	5	12.72	0	0.00	12.60	5	24,983	0.02%
2018/06/25	10	12.93	0	0.00	12.85	10	24,877	0.04%
2018/06/22	0	0.00	3	12.90	12.95	-3	24,964	-0.01%
2018/06/21	6	13.00	15	12.90	12.95	-9	25,038	-0.04%
2018/06/20	1	12.90	13	13.00	12.85	-12	25,306	-0.05%
2018/06/19	4	13.08	6	13.25	13.00	-2	25,290	-0.01%
2018/06/14	31	13.40	11	13.49	13.50	20	25,315	0.08%
2018/06/13	0	0.00	11.1	13.39	13.35	-11.1	25,044	-0.04%
2018/06/12	0	0.00	9	13.41	13.30	-9	25,052	-0.04%
2018/06/11	1	13.45	0	0.00	13.45	1	24,972	0.00%
2018/06/08	2	13.58	33	13.50	13.45	-31	25,112	-0.12%
2018/06/07	22	13.51	11	13.60	13.50	11	25,034	0.04%
2018/06/06	1	13.60	35	13.63	13.55	-34	25,141	-0.14%
2018/06/05	4	13.65	1	13.65	13.50	3	25,057	0.01%
2018/06/04	0	0.00	11	13.71	13.70	-11	25,053	-0.04%
2018/06/01	10	13.65	1	13.70	13.60	9	25,100	0.04%
2018/05/31	20	13.65	4	13.63	13.80	16	25,265	0.06%
2018/05/30	6	13.40	9	13.41	13.45	-3	25,469	-0.01%
2018/05/29	4	13.78	1	13.70	13.65	3	25,597	0.01%
2018/05/28	0	0.00	13	13.65	13.55	-13	26,026	-0.05%
2018/05/25	18	13.77	5	13.70	13.65	13	27,923	0.05%
2018/05/24	97	13.95	99	13.85	13.85	-2	27,757	-0.01%
2018/05/23	137	14.33	57	14.24	14.10	80	27,518	0.29%	大買/
2018/05/22	20	14.35	16	14.38	14.10	4	26,408	0.02%
2018/05/21	399	14.64	98	14.55	14.40	301	25,899	1.16%	大買/鉅額交易
2018/05/18	290	14.45	197	14.56	14.75	93	24,969	0.37%	大買/大賣/
2018/05/17	336	13.47	37	13.45	13.45	299	21,321	1.40%	大買/鉅額交易
2018/05/16	1	12.85	0	0.00	12.95	1	20,107	0.00%
2018/05/15	620	13.10	0	0.00	12.85	620	20,689	3.00%	大買/鉅額交易
2018/05/14	0	0.00	51	13.00	13.00	-51	22,081	-0.23%
2018/05/11	2	13.10	4.2	13.12	13.05	-2.2	22,326	-0.01%
2018/05/10	2	12.93	5	12.92	12.95	-3	22,365	-0.01%
2018/05/09	23	12.80	0	0.00	12.80	23	23,291	0.10%
2018/05/08	2	12.70	4	12.86	12.95	-2	23,934	-0.01%
2018/05/04	2	12.63	10	12.70	12.60	-8	25,094	-0.03%
2018/05/03	5	12.80	3	12.85	12.75	2	25,345	0.01%
2018/05/02	0	0.00	2	12.95	12.90	-2	25,762	-0.01%
2018/04/30	20	13.00	1	13.05	13.05	19	25,993	0.07%
2018/04/27	16	13.05	20	12.96	12.95	-4	26,210	-0.02%
2018/04/26	27	13.13	3	13.03	13.05	24	26,556	0.09%
2018/04/25	0	0.00	1	12.90	12.90	-1	26,713	0.00%
2018/04/24	21	12.80	6	12.72	12.75	15	27,182	0.06%
2018/04/23	1	13.10	0	0.00	12.90	1	27,672	0.00%
2018/04/19	10	13.00	11	13.00	12.95	-1	28,764	0.00%
2018/04/18	15	12.87	6	12.87	12.85	9	29,886	0.03%
2018/04/17	14	12.87	201.9	13.12	12.80	-187.9	30,253	-0.62%	大賣/鉅額交易
2018/04/16	91	13.34	94	13.26	13.20	-3	31,571	-0.01%
2018/04/13	2	12.80	11	12.87	12.85	-9	32,150	-0.03%
2018/04/12	1	12.70	13	12.90	12.70	-12	32,601	-0.04%
2018/04/11	4	13.00	1	12.90	12.90	3	32,754	0.01%
2018/04/10	5	12.70	10	12.70	12.80	-5	33,178	-0.02%
2018/04/09	6	12.61	1	12.60	12.60	5	34,917	0.01%
2018/04/03	14	12.68	16	12.70	12.65	-2	35,076	-0.01%
2018/04/02	25	12.62	2	12.70	12.85	23	35,599	0.06%
2018/03/31	17	12.58	0	0.00	12.55	17	35,928	0.05%
2018/03/30	3	12.50	6	12.50	12.40	-3	36,992	-0.01%
2018/03/29	29	12.52	0	0.00	12.55	29	37,583	0.08%
2018/03/28	2	12.55	0	0.00	12.50	2	37,799	0.01%
2018/03/27	4	12.69	6	12.63	12.60	-2	37,974	-0.01%
2018/03/26	2	12.65	2	12.65	12.55	0	38,411	0.00%
2018/03/23	4	12.61	11	12.59	12.55	-7	38,643	-0.02%
2018/03/22	15	12.96	43	13.02	12.90	-28	38,762	-0.07%
2018/03/21	14	12.98	56	13.05	12.95	-42	39,054	-0.11%
2018/03/20	25	13.05	33	12.84	12.95	-8	39,650	-0.02%
2018/03/19	0	0.00	1	12.90	12.85	-1	39,952	0.00%
2018/03/16	2	12.90	0	0.00	12.90	2	41,000	0.00%
2018/03/15	40	12.96	2	13.00	13.00	38	41,680	0.09%
2018/03/14	143	13.00	0	0.00	12.95	143	42,253	0.34%	大買/鉅額交易
2018/03/13	3	12.95	2	12.90	12.85	1	42,959	0.00%
2018/03/12	8	13.03	15	12.99	12.95	-7	44,768	-0.02%
2018/03/09	7	12.97	4	12.93	12.85	3	46,280	0.01%
2018/03/08	1	12.90	1	12.85	12.90	0	48,373	0.00%
2018/03/07	2	12.78	2	12.70	12.70	0	49,460	0.00%
2018/03/06	7	12.91	14	12.86	12.80	-7	53,034	-0.01%
2018/03/05	50	13.21	5	13.22	12.80	45	56,286	0.08%
2018/03/02	5	13.18	21	13.24	13.35	-16	58,013	-0.03%
2018/03/01	48	13.01	17.6	13.11	13.10	30.4	60,545	0.05%
2018/02/27	38	13.58	165.9	13.64	13.45	-127.9	60,173	-0.21%	大賣/鉅額交易
2018/02/26	5	14.64	7	14.58	14.60	-2	58,898	0.00%
2018/02/23	1	14.50	3	14.57	14.55	-2	58,997	0.00%
2018/02/22	5	14.20	0	0.00	14.20	5	59,179	0.01%
2018/02/21	9	14.23	1	14.35	14.30	8	59,466	0.01%
2018/02/12	14	13.94	27	13.98	13.90	-13	59,421	-0.02%
2018/02/09	4	13.64	23	13.63	13.85	-19	59,429	-0.03%
2018/02/08	9	14.33	12	14.38	14.25	-3	59,163	-0.01%
2018/02/07	120.1	14.45	7	14.55	14.35	113.1	59,225	0.19%	大買/鉅額交易
2018/02/06	181	14.16	119	14.69	13.85	62	59,733	0.10%	大買/大賣/
2018/02/05	117	14.97	30	15.01	15.10	87	61,025	0.14%	大買/
2018/02/02	20	15.50	22	15.47	15.45	-2	60,847	0.00%
2018/02/01	95	15.47	39	15.54	15.50	56	60,691	0.09%
2018/01/31	6	14.88	22	14.91	15.25	-16	59,865	-0.03%
2018/01/30	53	15.22	2	15.18	15.10	51	59,446	0.09%
2018/01/29	24	15.50	19	15.46	15.50	5	59,258	0.01%
2018/01/26	21	15.46	0	0.00	15.45	21	58,713	0.04%
2018/01/25	37	15.67	30	15.65	15.50	7	58,434	0.01%
2018/01/24	3	15.50	40	15.51	15.45	-37	58,102	-0.06%
2018/01/23	7	15.56	10	15.55	15.50	-3	58,144	-0.01%
2018/01/22	11	15.62	25	15.56	15.70	-14	58,547	-0.02%
2018/01/19	19	15.50	50	15.63	15.55	-31	58,402	-0.05%
2018/01/18	37.8	15.68	44	15.67	15.55	-6.2	57,928	-0.01%
2018/01/17	83	15.76	70	15.73	15.65	13	57,672	0.02%
2018/01/16	68	15.94	36	15.94	15.95	32	57,114	0.06%
2018/01/15	29	16.18	17	16.21	16.20	12	56,860	0.02%
2018/01/12	35	16.23	39	16.20	16.15	-4	56,332	-0.01%
2018/01/11	16	16.06	129.2	15.92	15.90	-113.2	55,148	-0.21%	大賣/鉅額交易
2018/01/10	30	16.05	56	16.07	16.15	-26	54,748	-0.05%
2018/01/09	42.6	16.00	6.2	15.94	15.90	36.4	53,388	0.07%
2018/01/08	16	15.65	11	15.62	15.65	5	52,414	0.01%
2018/01/05	15	15.65	2	15.55	15.50	13	52,302	0.02%
2018/01/04	35	15.52	65.2	15.58	15.65	-30.2	52,143	-0.06%
2018/01/03	133	15.71	69	15.79	15.70	64	51,762	0.12%	大買/
2018/01/02	4	15.35	15	15.40	15.40	-11	50,516	-0.02%