中石化 (1314)-中國信託-新竹券商分點個股進出

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
11.35
漲跌
▼0.10
漲幅
-0.87%
成交量
81,154張
產業
上市塑膠類股
1164人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中石化 (1314)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/05/03	6	11.30	8	11.30	11.35	-2	25,824	-0.01%
2024/05/02	32	11.55	18	11.54	11.45	14	24,542	0.06%
2024/04/30	92	11.30	26	11.19	11.25	66	21,584	0.31%
2024/04/29	31	10.82	57	10.98	11.25	-26	18,408	-0.14%
2024/04/26	0	0.00	12	10.27	10.25	-12	15,353	-0.08%
2024/04/25	7	10.10	1	10.10	10.10	6	14,579	0.04%
2024/04/24	12	10.14	2	10.18	10.15	10	14,490	0.07%
2024/04/23	3	10.10	1	10.30	10.25	2	14,496	0.01%
2024/04/22	8	10.14	55	10.24	10.20	-47	14,206	-0.33%
2024/04/19	1	9.95	34	9.86	9.81	-33	12,432	-0.27%
2024/04/18	5	9.84	5	9.91	9.93	0	11,877	0.00%
2024/04/16	6	9.43	2	9.43	9.41	4	11,430	0.03%
2024/04/15	42	9.95	77	9.87	9.66	-35	11,320	-0.31%
2024/04/12	2	9.64	5	9.63	9.63	-3	11,027	-0.03%
2024/04/11	2.4	9.72	0	0.00	9.67	2.4	10,934	0.02%
2024/04/09	12	9.83	47	9.92	9.82	-35	10,542	-0.33%
2024/04/03	0	0.00	16	9.52	9.48	-16	9,565	-0.17%
2024/04/02	10	9.61	10	9.60	9.60	0	9,463	0.00%
2024/04/01	0	0.00	0.1	9.45	9.48	-0.1	9,240	0.00%
2024/03/29	7	9.42	3	9.39	9.39	4	9,217	0.04%
2024/03/28	0	0.00	2	9.49	9.43	-2	9,329	-0.02%
2024/03/27	1	9.45	1	9.44	9.57	0	9,510	0.00%
2024/03/26	1	9.40	0	0.00	9.36	1	9,929	0.01%
2024/03/21	2	9.39	106	9.40	9.43	-104	9,907	-1.05%	大賣/鉅額交易
2024/03/20	0	0.00	18	9.35	9.35	-18	9,885	-0.18%
2024/03/19	1	9.25	1	9.25	9.26	0	9,816	0.00%
2024/03/18	0	0.00	6	9.21	9.21	-6	9,944	-0.06%
2024/03/15	3	9.13	0	0.00	9.13	3	9,966	0.03%
2024/03/14	7	9.20	0	0.00	9.20	7	9,852	0.07%
2024/03/13	15	9.20	12	9.20	9.20	3	9,771	0.03%
2024/03/11	3	9.17	0	0.00	9.22	3	9,677	0.03%
2024/03/08	25	9.19	0	0.00	9.19	25	9,697	0.26%
2024/03/07	17	9.24	4	9.25	9.24	13	9,577	0.14%
2024/03/06	15	9.30	4	9.30	9.30	11	9,416	0.12%
2024/03/05	15	9.31	2	9.31	9.30	13	9,397	0.14%
2024/03/04	20	9.32	3	9.32	9.32	17	9,395	0.18%
2024/03/01	0	0.00	2	9.40	9.37	-2	9,331	-0.02%
2024/02/29	0	0.00	5	9.44	9.40	-5	9,272	-0.05%
2024/02/27	11	9.52	0	0.00	9.44	11	9,197	0.12%
2024/02/26	0	0.00	2	9.52	9.49	-2	9,101	-0.02%
2024/02/23	0	0.00	2.2	9.53	9.50	-2.2	9,029	-0.02%
2024/02/22	1	9.54	52.2	9.58	9.51	-51.2	9,048	-0.57%
2024/02/20	1	9.71	28	9.74	9.70	-27	8,995	-0.30%
2024/02/19	4	9.78	11	9.74	9.78	-7	9,038	-0.08%
2024/02/16	0	0.00	0.4	9.56	9.58	-0.4	8,936	-0.01%
2024/02/15	0	0.00	23	9.40	9.44	-23	8,880	-0.26%
2024/02/05	0	0.00	45	9.33	9.39	-45	8,913	-0.50%
2024/01/31	0	0.00	6	9.46	9.43	-6	9,539	-0.06%
2024/01/30	0	0.00	10	9.51	9.45	-10	9,609	-0.10%
2024/01/17	24	9.28	0	0.00	9.25	24	10,910	0.22%
2024/01/16	1	9.63	0	0.00	9.49	1	10,799	0.01%
2024/01/15	5	9.68	0	0.00	9.68	5	10,742	0.05%
2024/01/12	1	9.72	0	0.00	9.72	1	10,926	0.01%
2024/01/10	2	9.76	0	0.00	9.71	2	11,693	0.02%
2024/01/09	2	10.00	0	0.00	9.82	2	12,329	0.02%
2024/01/08	0	0.00	24	9.97	10.00	-24	14,313	-0.17%
2024/01/05	9	9.84	0	0.00	9.86	9	15,227	0.06%
2024/01/04	2	9.86	2	9.96	9.80	0	15,357	0.00%
2023/12/25	4	9.70	2	9.73	9.67	2	14,997	0.01%
2023/12/22	0	0.00	1	10.00	9.77	-1	14,922	-0.01%
2023/12/21	0	0.00	10	9.98	9.99	-10	14,589	-0.07%
2023/12/20	0	0.00	5	9.87	9.88	-5	13,894	-0.04%
2023/12/19	0	0.00	3	9.75	9.74	-3	13,813	-0.02%
2023/12/15	0	0.00	20	9.80	9.84	-20	13,792	-0.15%
2023/12/14	1	9.75	0.1	9.83	9.76	1	13,660	0.01%
2023/12/13	2	9.72	0	0.00	9.80	2	13,588	0.01%
2023/12/11	2	9.64	0	0.00	9.66	2	13,661	0.01%
2023/12/08	5	9.68	0	0.00	9.68	5	13,804	0.04%
2023/12/07	1	9.67	0	0.00	9.67	1	13,857	0.01%
2023/12/06	5	9.76	20	9.73	9.73	-15	13,790	-0.11%
2023/11/30	4	9.86	0	0.00	9.81	4	13,744	0.03%
2023/11/29	2	9.86	0	0.00	9.86	2	13,876	0.01%
2023/11/24	6	9.84	0	0.00	9.84	6	13,856	0.04%
2023/11/22	1	9.95	31	9.98	9.95	-30	13,791	-0.22%
2023/11/21	31	10.00	0	0.00	9.93	31	13,813	0.22%
2023/11/16	5	9.96	2	10.00	10.00	3	13,676	0.02%
2023/11/14	0	0.00	4	9.71	9.78	-4	13,492	-0.03%
2023/11/13	1	9.68	2	9.69	9.67	-1	13,561	-0.01%
2023/11/10	6	9.72	1	9.72	9.71	5	13,518	0.04%
2023/11/09	18	9.76	3	9.76	9.74	15	13,439	0.11%
2023/11/08	15	10.05	0	0.00	10.05	15	13,084	0.11%
2023/11/06	0	0.00	4	10.25	10.25	-4	12,908	-0.03%
2023/11/03	3	10.20	1	10.25	10.20	2	12,833	0.02%
2023/11/02	0	0.00	5	10.30	10.25	-5	12,764	-0.04%
2023/11/01	0	0.00	9.7	10.34	10.30	-9.7	12,708	-0.08%
2023/10/27	0	0.00	7	10.19	10.15	-7	12,936	-0.05%
2023/10/25	6	10.23	0	0.00	10.20	6	12,880	0.05%
2023/10/23	1	10.25	8	10.25	10.25	-7	12,677	-0.06%
2023/10/20	6	10.06	30	10.05	10.10	-24	12,584	-0.19%
2023/10/19	1	10.40	38	10.19	10.25	-37	12,414	-0.30%
2023/10/18	5	10.10	10	10.18	10.20	-5	12,125	-0.04%
2023/10/17	4	10.34	37	10.16	10.30	-33	11,590	-0.28%
2023/10/16	161	10.44	150	10.50	10.35	11	10,909	0.10%	大買/大賣/
2023/10/13	5	9.98	32	9.95	10.05	-27	8,899	-0.30%
2023/10/12	0	0.00	1	9.62	9.60	-1	7,766	-0.01%
2023/10/11	10	9.34	0	0.00	9.34	10	7,679	0.13%
2023/10/06	2	9.34	0	0.00	9.38	2	7,797	0.03%
2023/10/05	1	9.32	0	0.00	9.32	1	7,934	0.01%
2023/10/03	5	9.39	0	0.00	9.39	5	7,908	0.06%
2023/10/02	1	9.38	0.1	9.36	9.36	0.9	8,023	0.01%
2023/09/26	0	0.00	2	9.45	9.43	-2	8,339	-0.02%
2023/09/25	15	9.51	0	0.00	9.53	15	8,399	0.18%
2023/09/22	0	0.00	2	9.47	9.47	-2	8,429	-0.02%
2023/09/21	6	9.53	2	9.56	9.47	4	8,459	0.05%
2023/09/20	1	9.65	12	9.66	9.63	-11	8,407	-0.13%
2023/09/19	2	9.71	26	9.72	9.71	-24	8,451	-0.28%
2023/09/18	1	9.70	2	9.70	9.70	-1	8,476	-0.01%
2023/09/15	0	0.00	1	9.88	9.73	-1	8,498	-0.01%
2023/09/14	0	0.00	15	9.80	9.78	-15	8,353	-0.18%
2023/09/13	10	9.69	7	9.71	9.70	3	8,177	0.04%
2023/09/12	0	0.00	8	9.54	9.52	-8	8,094	-0.10%
2023/09/07	0	0.00	3	9.54	9.46	-3	8,270	-0.04%
2023/09/06	4	9.63	10	9.62	9.54	-6	8,304	-0.07%
2023/09/05	0	0.00	2	9.65	9.63	-2	8,355	-0.02%
2023/09/04	12	9.69	2	9.70	9.69	10	8,381	0.12%
2023/09/01	0	0.00	28	9.49	9.54	-28	8,294	-0.34%
2023/08/24	2	9.25	0	0.00	9.27	2	8,986	0.02%
2023/08/22	4	9.21	0	0.00	9.23	4	9,206	0.04%
2023/08/21	6	9.22	0	0.00	9.22	6	9,238	0.06%
2023/08/16	1	9.19	12	9.19	9.21	-11	9,236	-0.12%
2023/08/14	4	9.35	1	9.31	9.32	3	9,317	0.03%
2023/08/11	0	0.00	55	9.49	9.45	-55	9,322	-0.59%
2023/08/10	1	9.46	0	0.00	9.41	1	9,367	0.01%
2023/08/07	14	9.65	0	0.00	9.65	14	9,614	0.15%
2023/08/04	0	0.00	12	9.59	9.74	-12	9,544	-0.13%
2023/08/01	10	9.42	0	0.00	9.42	10	8,810	0.11%
2023/07/31	0	0.00	10	9.44	9.39	-10	8,821	-0.11%
2023/07/28	0	0.00	1	9.45	9.38	-1	8,745	-0.01%
2023/07/27	0	0.00	5	9.50	9.49	-5	8,795	-0.06%
2023/07/25	1	9.24	0	0.00	9.25	1	8,820	0.01%
2023/07/24	1	9.26	0	0.00	9.26	1	8,737	0.01%
2023/07/21	0	0.00	11	9.41	9.39	-11	8,746	-0.13%
2023/07/19	0	0.00	3	9.36	9.31	-3	9,117	-0.03%
2023/07/18	28	9.42	34	9.44	9.39	-6	9,154	-0.07%
2023/07/17	4	9.31	1	9.36	9.39	3	9,290	0.03%
2023/07/14	7	9.37	0	0.00	9.35	7	9,272	0.08%
2023/07/13	1	9.33	10.2	9.41	9.35	-9.2	9,296	-0.10%
2023/07/12	4	9.47	1	9.45	9.45	3	9,254	0.03%
2023/07/11	0	0.00	10	9.57	9.55	-10	9,268	-0.11%
2023/07/07	3	9.50	0	0.00	9.52	3	9,770	0.03%
2023/07/06	3	9.64	0	0.00	9.62	3	9,764	0.03%
2023/07/04	16	9.70	25	9.80	9.73	-9	9,583	-0.09%
2023/07/03	2	9.80	1	9.79	9.79	1	9,477	0.01%
2023/06/21	2	9.85	0	0.00	9.88	2	9,320	0.02%
2023/06/13	3	9.85	4	9.87	9.86	-1	9,379	-0.01%
2023/06/07	0	0.00	5	10.03	9.99	-5	9,656	-0.05%
2023/05/29	0	0.00	1	9.78	9.72	-1	9,163	-0.01%
2023/05/26	2	9.77	0	0.00	9.75	2	9,068	0.02%
2023/05/25	0	0.00	10	9.87	9.86	-10	9,033	-0.11%
2023/05/24	0	9.85	0	0.00	9.91	0	9,089	0.00%
2023/05/23	0	0.00	1	9.82	9.85	-1	9,124	-0.01%
2023/05/22	1	9.76	6	9.77	9.77	-5	9,250	-0.05%
2023/05/17	0	0.00	0.1	9.88	9.88	-0.1	9,108	0.00%
2023/05/16	1	9.86	2	9.87	9.87	-1	9,096	-0.01%
2023/05/15	9	9.83	0	0.00	9.81	9	9,072	0.10%
2023/05/12	21	9.80	0	0.00	9.71	21	9,009	0.23%
2023/05/11	21	9.80	0	0.00	9.75	21	8,916	0.24%
2023/05/09	10	9.89	0	0.00	9.86	10	8,853	0.11%
2023/04/27	0	0.00	1	10.15	10.10	-1	8,624	-0.01%
2023/04/26	2	10.13	3	10.10	10.20	-1	8,629	-0.01%
2023/04/25	1	10.40	4	10.34	10.10	-3	8,559	-0.04%
2023/04/24	0	10.15	130	10.15	10.20	-130	8,208	-1.58%	大賣/鉅額交易
2023/04/21	6	10.13	2	10.15	10.15	4	8,176	0.05%
2023/04/20	130	10.25	4	10.24	10.20	126	8,111	1.55%	大買/鉅額交易
2023/04/19	10	10.10	0	0.00	10.10	10	7,895	0.13%
2023/04/18	5	10.10	3	10.10	10.10	2	7,810	0.03%
2023/04/17	0	0.00	2	10.13	10.10	-2	7,763	-0.03%
2023/04/13	5	10.14	1	10.10	10.15	4	7,538	0.05%
2023/04/11	0	0.00	1	10.00	9.98	-1	6,977	-0.01%
2023/04/10	0	0.00	2	9.91	9.92	-2	6,885	-0.03%
2023/03/29	1	9.95	0	0.00	9.91	1	6,878	0.01%
2023/03/22	1	10.00	1	10.00	9.99	0	7,123	0.00%
2023/03/17	2	9.80	1	9.93	9.88	1	7,217	0.01%
2023/03/16	1	9.83	6	9.78	9.71	-5	7,200	-0.07%
2023/03/15	13	9.94	10	10.00	9.91	3	7,082	0.04%
2023/03/13	11	10.10	20	10.04	10.10	-9	6,910	-0.13%
2023/03/10	2	10.15	0	0.00	10.10	2	6,826	0.03%
2023/03/09	20	10.25	0	0.00	10.25	20	7,054	0.28%
2023/03/08	5	10.35	0	0.00	10.35	5	7,674	0.07%
2023/03/07	1	10.40	1	10.35	10.40	0	7,896	0.00%
2023/03/02	0	0.00	2	10.15	10.20	-2	7,817	-0.03%
2023/03/01	0	0.00	8	10.20	10.10	-8	7,802	-0.10%
2023/02/23	2	10.45	0	0.00	10.40	2	7,676	0.03%
2023/02/21	0	0.00	1	10.45	10.35	-1	7,590	-0.01%
2023/02/20	0	0.00	22	10.45	10.45	-22	7,597	-0.29%
2023/02/17	20	10.25	12	10.30	10.30	8	7,480	0.11%
2023/02/16	2	10.20	0	0.00	10.20	2	7,475	0.03%
2023/02/15	5	10.20	0	0.00	10.15	5	7,549	0.07%
2023/02/14	0	0.00	1	10.25	10.20	-1	7,551	-0.01%
2023/02/13	0	0.00	7	10.11	10.15	-7	7,586	-0.09%
2023/02/10	1	10.05	0	0.00	10.10	1	7,591	0.01%
2023/02/09	3	10.35	0	0.00	10.25	3	7,552	0.04%
2023/02/08	0	0.00	1	10.35	10.35	-1	7,533	-0.01%
2023/02/07	0	0.00	5	10.35	10.35	-5	7,477	-0.07%
2023/02/06	0	0.00	1	10.25	10.25	-1	7,423	-0.01%
2023/02/03	2	10.20	3	10.25	10.25	-1	7,433	-0.01%
2023/02/02	10	10.22	1	10.20	10.25	9	7,405	0.12%
2023/01/30	0	0.00	2	10.00	10.05	-2	7,209	-0.03%
2023/01/13	0.2	9.97	7	9.98	9.92	-6.9	7,140	-0.10%
2023/01/11	0	0.00	2	10.00	10.00	-2	7,203	-0.03%
2023/01/09	5	10.00	1	9.98	10.00	4	7,196	0.06%
2023/01/05	0	0.00	1	10.00	9.91	-1	7,325	-0.01%
2023/01/04	0	0.00	1	9.96	9.93	-1	7,347	-0.01%
2023/01/03	3	9.91	0	0.00	9.90	3	7,402	0.04%
2022/12/26	0	0.00	1	10.10	10.00	-1	7,463	-0.01%
2022/12/21	0	0.00	6	9.72	9.72	-6	7,623	-0.08%
2022/12/19	0	0.00	1	10.00	9.96	-1	7,717	-0.01%
2022/12/15	0	0.00	8	10.15	10.10	-8	7,699	-0.10%
2022/12/13	0	0.00	3	10.10	10.00	-3	7,665	-0.04%
2022/12/08	0	0.00	3	9.98	9.99	-3	7,581	-0.04%
2022/12/07	10	10.05	55	10.00	10.05	-45	7,571	-0.59%
2022/12/06	3	10.10	0	0.00	10.10	3	7,540	0.04%
2022/12/05	5	10.25	0	0.00	10.25	5	7,512	0.07%
2022/12/02	1	10.25	0	0.00	10.25	1	7,473	0.01%
2022/12/01	6	10.15	16	10.54	10.15	-10	7,517	-0.13%
2022/11/30	36	10.70	0	0.00	10.40	36	7,233	0.50%
2022/11/29	0	0.00	5	10.05	10.25	-5	6,565	-0.08%
2022/11/25	0	0.00	1	9.93	9.91	-1	6,493	-0.02%
2022/11/24	0	0.00	2	9.90	9.89	-2	6,604	-0.03%
2022/11/18	1.3	9.85	0	0.00	9.78	1.3	9,036	0.01%
2022/11/16	12	9.92	0	0.00	9.72	12	9,860	0.12%
2022/11/15	3	9.80	0	0.00	9.89	3	9,816	0.03%
2022/11/14	2	9.79	0	0.00	9.80	2	9,802	0.02%
2022/11/11	5	9.84	0	0.00	9.70	5	9,807	0.05%
2022/11/10	4	9.70	0	0.00	9.75	4	9,932	0.04%
2022/11/09	0	0.00	2	9.70	9.72	-2	9,980	-0.02%
2022/11/08	1	9.60	0	0.00	9.64	1	9,939	0.01%
2022/11/07	0	0.00	2	9.60	9.64	-2	9,933	-0.02%
2022/11/03	1	9.48	0	0.00	9.50	1	10,045	0.01%
2022/11/02	2	9.57	13	9.60	9.57	-11	10,089	-0.11%
2022/11/01	8	9.43	2	9.38	9.52	6	10,087	0.06%
2022/10/28	0	0.00	4	9.45	9.27	-4	10,208	-0.04%
2022/10/25	0	0.00	12	9.26	9.29	-12	10,417	-0.12%
2022/10/24	0	0.00	50	9.26	9.26	-50	10,475	-0.48%
2022/10/21	0	0.00	1	9.20	9.20	-1	10,512	-0.01%
2022/10/20	1	9.09	0	0.00	9.15	1	10,592	0.01%
2022/10/19	0	0.00	2	9.39	9.19	-2	10,611	-0.02%
2022/10/12	2	9.20	0	0.00	9.25	2	10,850	0.02%
2022/10/11	6	9.38	6	9.41	9.30	0	10,897	0.00%
2022/10/07	0	0.00	3	9.67	9.63	-3	10,897	-0.03%
2022/10/06	3	9.60	0	0.00	9.58	3	11,005	0.03%
2022/10/05	3	9.71	3	9.74	9.68	0	11,108	0.00%
2022/10/04	0	0.00	3	9.65	9.71	-3	11,268	-0.03%
2022/10/03	0	0.00	3	9.56	9.54	-3	11,292	-0.03%
2022/09/30	0	0.00	1	9.31	9.51	-1	11,360	-0.01%
2022/09/29	0	0.00	1	9.38	9.45	-1	11,389	-0.01%
2022/09/28	12	9.21	1	9.42	9.10	11	11,416	0.10%
2022/09/27	3	9.46	4	9.36	9.40	-1	11,404	-0.01%
2022/09/26	21	9.46	1	9.41	9.41	20	11,482	0.17%
2022/09/23	1	9.93	0	0.00	9.85	1	11,621	0.01%
2022/09/22	3	9.90	10	9.89	9.87	-7	11,850	-0.06%
2022/09/21	6	9.99	0	0.00	9.97	6	11,881	0.05%
2022/09/20	0	0.00	3	10.05	10.05	-3	11,886	-0.03%
2022/09/19	5	10.05	5	10.05	10.00	0	12,061	0.00%
2022/09/16	5	10.13	0	0.00	10.10	5	12,314	0.04%
2022/09/14	0	0.00	15	10.05	10.05	-15	12,823	-0.12%
2022/09/13	0	0.00	2	10.20	10.15	-2	12,975	-0.02%
2022/09/06	2	10.05	1	10.05	10.00	1	13,541	0.01%
2022/09/05	3	10.05	0	0.00	10.05	3	13,649	0.02%
2022/09/02	1	10.10	0	0.00	10.10	1	13,751	0.01%
2022/08/29	1	10.30	0	0.00	10.35	1	13,427	0.01%
2022/08/26	1	10.75	3	10.63	10.60	-2	13,328	-0.02%
2022/08/25	38.8	11.00	26	10.97	10.70	12.8	13,092	0.10%
2022/08/24	10	10.90	23	11.08	11.10	-13	11,384	-0.11%
2022/08/23	1	10.10	0	0.00	10.10	1	10,588	0.01%
2022/08/17	2	10.30	0	0.00	10.40	2	10,713	0.02%
2022/08/16	0	0.00	6	10.21	10.20	-6	10,592	-0.06%
2022/08/15	1	10.30	5	10.30	10.25	-4	10,608	-0.04%
2022/08/12	10	10.25	0	0.00	10.25	10	10,655	0.09%
2022/08/11	0	0.00	2	10.25	10.25	-2	10,742	-0.02%
2022/08/09	1	9.99	0	0.00	10.10	1	10,909	0.01%
2022/08/08	0	0.00	13	10.02	10.10	-13	10,975	-0.12%
2022/08/05	2	10.00	0	0.00	10.05	2	11,089	0.02%
2022/08/04	4	9.97	0	0.00	9.94	4	11,404	0.04%
2022/08/03	2	10.00	0	0.00	10.00	2	11,447	0.02%
2022/08/02	2	10.20	0	0.00	10.20	2	11,610	0.02%
2022/08/01	0	0.00	8	10.32	10.35	-8	12,219	-0.07%
2022/07/29	3	10.15	0	0.00	10.20	3	12,320	0.02%
2022/07/28	3	10.05	0	0.00	10.05	3	12,333	0.02%
2022/07/27	2	10.05	0	0.00	10.00	2	12,369	0.02%
2022/07/25	0	0.00	11	10.01	10.20	-11	12,486	-0.09%
2022/07/22	3	9.99	0	0.00	10.00	3	12,549	0.02%
2022/07/21	2	10.00	2	10.10	10.10	0	12,831	0.00%
2022/07/20	0	0.00	17	10.00	10.05	-17	13,026	-0.13%
2022/07/19	5	10.00	6	10.05	10.10	-1	13,239	-0.01%
2022/07/18	1	9.68	0	0.00	9.95	1	13,297	0.01%
2022/07/15	1	9.48	1	9.53	9.54	0	14,084	0.00%
2022/07/14	2	9.26	1	9.45	9.60	1	14,237	0.01%
2022/07/13	0	0.00	6	9.26	9.31	-6	14,311	-0.04%
2022/07/12	12	9.01	0	0.00	9.00	12	14,815	0.08%
2022/07/11	23	9.22	0	0.00	9.18	23	15,118	0.15%
2022/07/07	1.5	9.32	1	9.14	9.33	0.5	16,064	0.00%
2022/07/06	3	9.39	0	0.00	9.25	3	16,577	0.02%
2022/07/05	2	9.40	15	9.31	9.47	-13	18,025	-0.07%
2022/07/04	7	9.13	1	9.19	9.13	6	21,274	0.03%
2022/07/01	8	9.48	0	0.00	9.08	8	25,119	0.03%
2022/06/30	5	9.62	0.1	9.66	9.60	4.9	33,400	0.01%
2022/06/29	1	9.94	0	0.00	9.95	1	36,234	0.00%
2022/06/28	0	0.00	2	10.05	10.05	-2	36,226	-0.01%
2022/06/27	16	10.01	2	10.00	10.00	14	36,209	0.04%
2022/06/24	6	10.08	37	10.20	10.05	-31	36,091	-0.09%
2022/06/23	37	10.05	0	0.00	10.00	37	35,920	0.10%
2022/06/22	53	10.27	8	10.28	10.15	45	35,697	0.13%
2022/06/21	4	10.34	2	10.45	10.50	2	35,509	0.01%
2022/06/20	14	10.69	16	10.59	10.45	-2	35,459	-0.01%
2022/06/17	4	10.90	1	10.90	10.90	3	35,335	0.01%
2022/06/16	1	11.20	0	0.00	11.05	1	35,304	0.00%
2022/06/14	2	10.95	0	0.00	11.05	2	35,358	0.01%
2022/06/13	5	11.06	1	11.10	11.05	4	35,334	0.01%
2022/06/09	0	0.00	5	11.30	11.25	-5	35,301	-0.01%
2022/06/08	2	11.20	0	0.00	11.20	2	35,269	0.01%
2022/06/07	3	11.25	0	0.00	11.20	3	35,321	0.01%
2022/06/06	0	0.00	6	11.16	11.20	-6	35,401	-0.02%
2022/06/02	5	11.10	0	0.00	11.10	5	35,673	0.01%
2022/06/01	7	11.14	7	11.15	11.10	0	35,863	0.00%
2022/05/26	2	11.10	0	0.00	10.95	2	36,846	0.01%
2022/05/24	0	0.00	3	11.00	10.95	-3	37,303	-0.01%
2022/05/20	2	10.95	0	0.00	10.95	2	37,505	0.01%
2022/05/18	23	11.01	3	11.00	11.10	20	37,481	0.05%
2022/05/17	0	0.00	4	10.80	10.85	-4	37,413	-0.01%
2022/05/16	8	10.71	8	10.73	10.70	0	37,443	0.00%
2022/05/12	9	10.79	11	10.65	10.55	-2	37,684	-0.01%
2022/05/11	4	11.01	0	0.00	11.00	4	37,397	0.01%
2022/05/10	7	10.85	3	10.70	11.00	4	37,321	0.01%
2022/05/09	24	11.13	28	11.38	11.05	-4	37,168	-0.01%
2022/05/06	9	11.68	2	11.70	11.65	7	36,654	0.02%
2022/05/05	3	11.90	1	11.80	11.80	2	36,740	0.01%
2022/05/04	3	11.80	0	0.00	11.75	3	36,829	0.01%
2022/05/03	4	11.75	0	0.00	11.75	4	37,122	0.01%
2022/04/29	6	11.82	2	11.80	11.80	4	37,366	0.01%
2022/04/28	7	11.83	0	0.00	11.80	7	37,477	0.02%
2022/04/27	7	11.65	2	11.73	11.65	5	37,496	0.01%
2022/04/26	5	11.95	0	0.00	11.90	5	37,380	0.01%
2022/04/25	42	11.95	7	11.94	11.95	35	37,312	0.09%
2022/04/22	6	12.22	27	12.21	12.20	-21	37,140	-0.06%
2022/04/21	13.1	12.58	38	12.48	12.40	-24.9	37,095	-0.07%
2022/04/20	2	12.08	0	0.00	12.10	2	36,661	0.01%
2022/04/19	20	12.05	1	12.05	12.05	19	36,700	0.05%
2022/04/18	21	11.97	5	12.05	11.95	16	36,663	0.04%
2022/04/15	24	12.17	4.1	12.36	12.20	19.9	36,204	0.06%
2022/04/14	6	12.43	11	12.55	12.35	-5	36,434	-0.01%
2022/04/13	7	12.60	18.5	12.66	12.65	-11.5	36,072	-0.03%
2022/04/12	11	12.45	6	12.47	12.40	5	35,556	0.01%
2022/04/11	52	12.68	168	12.84	12.60	-116	35,165	-0.33%	大賣/鉅額交易
2022/04/08	336	13.21	312	13.09	13.05	24	33,990	0.07%	大買/大賣/
2022/04/07	170.8	13.32	229	13.38	13.05	-58.2	31,736	-0.18%	大買/大賣/
2022/04/06	174	13.86	253	13.87	13.95	-79	28,152	-0.28%	大買/大賣/
2022/04/01	57.1	12.87	57	13.02	13.35	0.1	19,894	0.00%
2022/03/31	0	0.00	2	12.15	12.15	-2	16,983	-0.01%
2022/03/30	0	0.00	4	12.10	12.15	-4	17,314	-0.02%
2022/03/28	26	12.00	8	11.99	12.15	18	17,381	0.10%
2022/03/25	0	0.00	1	12.10	12.10	-1	17,342	-0.01%
2022/03/24	6	12.15	2	12.15	12.20	4	17,335	0.02%
2022/03/23	23	12.30	5	12.25	12.25	18	17,355	0.10%
2022/03/22	6	12.27	14	12.24	12.25	-8	17,671	-0.05%
2022/03/21	25	12.15	2	12.18	12.15	23	17,629	0.13%
2022/03/18	21	12.05	0	0.00	12.00	21	17,744	0.12%
2022/03/17	0	0.00	1	11.95	12.00	-1	17,850	-0.01%
2022/03/16	1	11.85	0	0.00	11.85	1	18,162	0.01%
2022/03/15	35	11.94	3	11.90	11.85	32	18,275	0.18%
2022/03/14	0	0.00	1	12.00	12.00	-1	18,292	-0.01%
2022/03/11	11	11.95	0	0.00	11.90	11	18,455	0.06%
2022/03/10	2	12.00	3.1	12.02	12.00	-1.1	18,545	-0.01%
2022/03/09	5	11.90	7	11.91	11.90	-2	18,671	-0.01%
2022/03/08	6.5	11.90	1	12.00	11.75	5.5	18,824	0.03%
2022/03/07	32	12.08	0	0.00	12.00	32	18,749	0.17%
2022/03/04	46.1	12.29	6	12.30	12.25	40.1	18,841	0.21%
2022/03/03	10	12.54	43	12.52	12.50	-33	19,070	-0.17%
2022/03/02	39	12.39	10	12.42	12.45	29	19,204	0.15%
2022/03/01	2	12.20	0	0.00	12.15	2	19,341	0.01%
2022/02/25	6	11.95	4	11.95	11.95	2	20,449	0.01%
2022/02/24	23	12.00	0	0.00	11.95	23	20,743	0.11%
2022/02/23	3	12.15	6	12.15	12.20	-3	20,664	-0.01%
2022/02/22	11.1	12.20	1.1	12.16	12.15	10.1	21,260	0.05%
2022/02/21	5	12.35	15	12.25	12.35	-10	21,768	-0.05%
2022/02/18	0	0.00	5	12.29	12.35	-5	21,917	-0.02%
2022/02/17	13	12.34	0	0.00	12.30	13	22,223	0.06%
2022/02/16	2	12.33	10	12.30	12.30	-8	22,519	-0.04%
2022/02/15	13	12.30	10	12.25	12.25	3	22,942	0.01%
2022/02/14	21	12.58	0	0.00	12.35	21	23,948	0.09%
2022/02/11	5	12.60	0	0.00	12.60	5	26,198	0.02%
2022/02/10	0	0.00	1	12.60	12.60	-1	26,388	0.00%
2022/02/09	11	12.60	12	12.60	12.65	-1	26,785	0.00%
2022/02/07	1	12.50	8	12.40	12.55	-7	27,010	-0.03%
2022/01/26	21	12.12	2	12.15	12.10	19	27,054	0.07%
2022/01/25	7	12.14	2	12.25	12.05	5	27,135	0.02%
2022/01/24	1	12.35	0	0.00	12.35	1	26,958	0.00%
2022/01/21	6	12.61	17	12.71	12.55	-11	26,754	-0.04%
2022/01/20	1	12.80	4	12.85	12.90	-3	26,665	-0.01%
2022/01/19	4	12.88	1	12.90	12.80	3	26,597	0.01%
2022/01/18	7	12.99	2	12.85	12.85	5	26,460	0.02%
2022/01/17	2	12.90	0	0.00	12.95	2	26,407	0.01%
2022/01/14	4	12.91	7	12.83	12.80	-3	26,488	-0.01%
2022/01/13	3	12.95	3	12.98	12.95	0	26,401	0.00%
2022/01/12	1	12.65	3	12.85	12.85	-2	26,115	-0.01%
2022/01/11	4	12.64	1	12.70	12.65	3	26,206	0.01%
2022/01/10	7	12.65	7	12.70	12.75	0	26,883	0.00%
2022/01/07	8	12.85	22	13.01	12.75	-14	26,887	-0.05%
2022/01/06	4	12.70	7	12.70	12.75	-3	26,450	-0.01%
2022/01/04	3	12.78	74	12.80	12.80	-71	26,803	-0.26%
2022/01/03	8	13.01	2	13.03	12.95	6	26,778	0.02%
2021/12/30	97.3	13.14	27	13.15	13.15	70.3	26,561	0.26%
2021/12/29	11	12.83	15	12.79	12.85	-4	25,668	-0.02%
2021/12/28	1	12.65	16.6	12.63	12.70	-15.6	25,699	-0.06%
2021/12/27	24	12.45	21	12.45	12.50	3	25,819	0.01%
2021/12/24	10	12.50	25.1	12.51	12.45	-15.1	26,246	-0.06%
2021/12/23	4	12.55	6	12.55	12.55	-2	26,443	-0.01%
2021/12/22	8	12.55	0	0.00	12.50	8	27,376	0.03%
2021/12/21	0	0.00	30.1	12.45	12.50	-30.1	28,001	-0.11%
2021/12/20	3	12.50	70	12.45	12.45	-67	29,617	-0.23%
2021/12/17	20	12.59	3.3	12.60	12.45	16.7	29,775	0.06%
2021/12/16	90	12.60	8.2	12.44	12.65	81.8	29,850	0.27%
2021/12/15	2	12.33	5	12.35	12.30	-3	29,706	-0.01%
2021/12/14	0	0.00	2	12.30	12.25	-2	30,065	-0.01%
2021/12/13	20	12.45	0	0.00	12.40	20	30,375	0.07%
2021/12/10	6	12.67	5	12.50	12.45	1	30,353	0.00%
2021/12/09	11	12.70	0	0.00	12.70	11	30,048	0.04%
2021/12/08	0	0.00	1.9	12.72	12.65	-1.9	30,221	-0.01%
2021/12/07	8	12.65	1	12.60	12.65	7	30,320	0.02%
2021/12/06	2.2	12.65	8	12.60	12.65	-5.8	30,192	-0.02%
2021/12/03	0	0.00	66	12.65	12.70	-66	30,222	-0.22%
2021/12/02	10	12.63	5	12.65	12.55	5	30,255	0.02%
2021/12/01	8	12.80	2	12.68	12.75	6	30,440	0.02%
2021/11/30	5	12.79	10	12.95	12.70	-5	30,396	-0.02%
2021/11/29	1	12.85	0	0.00	12.85	1	30,331	0.00%
2021/11/26	9	13.11	24	13.14	13.10	-15	30,064	-0.05%
2021/11/25	12	13.64	28	13.43	13.40	-16	29,549	-0.05%
2021/11/24	14	13.57	16	13.55	13.65	-2	29,231	-0.01%
2021/11/23	0	0.00	24	13.40	13.35	-24	28,286	-0.08%
2021/11/22	2	13.25	64	13.39	13.30	-62	27,989	-0.22%
2021/11/19	35	13.27	10	13.33	13.25	25	27,874	0.09%
2021/11/18	36	13.03	68	12.95	13.15	-32	27,568	-0.12%
2021/11/17	13	13.10	0	0.00	13.10	13	27,110	0.05%
2021/11/16	7	13.18	1	13.25	13.05	6	27,495	0.02%
2021/11/15	9	13.05	11	13.05	13.05	-2	27,843	-0.01%
2021/11/12	25	13.10	34	13.22	13.10	-9	28,174	-0.03%
2021/11/11	20	13.40	29	13.28	13.25	-9	28,204	-0.03%
2021/11/10	27	13.29	109	13.28	13.10	-82	27,698	-0.30%	大賣/
2021/11/09	31	12.75	6	12.71	12.65	25	25,509	0.10%
2021/11/08	54	12.70	30	12.70	12.65	24	25,404	0.09%
2021/11/05	2	12.50	11.7	12.37	12.50	-9.7	25,329	-0.04%
2021/11/04	0	0.00	6	12.55	12.40	-6	25,625	-0.02%
2021/11/03	22	12.38	2	12.40	12.40	20	26,052	0.08%
2021/11/02	8	12.26	2	12.25	12.15	6	26,103	0.02%
2021/11/01	2	12.15	4	12.10	12.25	-2	26,225	-0.01%
2021/10/28	0	0.00	1	12.15	12.20	-1	26,456	0.00%
2021/10/27	0	0.00	2	12.15	12.15	-2	26,651	-0.01%
2021/10/26	6	12.19	0	0.00	12.15	6	26,817	0.02%
2021/10/25	3	12.20	34	12.20	12.20	-31	26,961	-0.11%
2021/10/22	2	12.18	6	12.16	12.15	-4	27,297	-0.01%
2021/10/21	10	12.37	2	12.38	12.35	8	27,363	0.03%
2021/10/20	9	12.52	0	0.00	12.35	9	27,639	0.03%
2021/10/19	4	12.50	1	12.50	12.55	3	28,044	0.01%
2021/10/18	9	12.38	14.1	12.50	12.60	-5.1	28,083	-0.02%
2021/10/15	6	12.05	0	0.00	12.05	6	28,389	0.02%
2021/10/14	8	11.93	123.5	11.95	11.95	-115.5	28,772	-0.40%	大賣/鉅額交易
2021/10/13	0	0.00	10	12.15	12.05	-10	28,850	-0.03%
2021/10/12	2	12.10	0	0.00	12.10	2	29,111	0.01%
2021/10/08	3	12.30	0	0.00	12.25	3	29,500	0.01%
2021/10/04	5	12.30	0	0.00	12.15	5	31,832	0.02%
2021/10/01	3	12.45	1	12.50	12.35	2	32,110	0.01%
2021/09/30	2	12.83	0	0.00	12.90	2	32,939	0.01%
2021/09/29	6	13.21	2	13.23	13.00	4	33,708	0.01%
2021/09/28	12	13.13	13	13.17	13.30	-1	34,558	0.00%
2021/09/27	457.5	13.10	466.2	13.34	13.20	-8.7	45,563	-0.02%	大買/大賣/
2021/09/24	7	12.66	5	12.55	12.55	2	52,443	0.00%
2021/09/23	5	12.40	2	12.40	12.45	3	54,001	0.01%
2021/09/22	2	12.28	10	12.23	12.30	-8	55,051	-0.01%
2021/09/17	0	0.00	6.3	12.69	12.60	-6.3	55,419	-0.01%
2021/09/15	5	12.60	3.2	12.66	12.65	1.8	55,474	0.00%
2021/09/14	0	0.00	2	12.65	12.60	-2	56,504	0.00%
2021/09/13	1	12.75	4	12.59	12.75	-3	57,625	-0.01%
2021/09/10	1	12.50	9	12.47	12.50	-8	58,214	-0.01%
2021/09/09	1	12.10	3	12.15	12.25	-2	58,662	0.00%
2021/09/08	0	12.35	11	12.18	12.10	-11	59,011	-0.02%
2021/09/07	0	0.00	4	12.34	12.35	-4	60,105	-0.01%
2021/09/06	8	12.23	30	12.25	12.10	-22	60,313	-0.04%
2021/09/03	0	0.00	4	12.53	12.50	-4	60,414	-0.01%
2021/09/02	10	12.52	0	0.00	12.45	10	61,094	0.02%
2021/09/01	8	12.85	0	0.00	12.80	8	61,915	0.01%
2021/08/31	6	12.79	3	12.85	12.90	3	62,423	0.00%
2021/08/30	1	12.85	5	12.90	12.95	-4	63,435	-0.01%
2021/08/27	0	0.00	1	12.75	12.75	-1	64,408	0.00%
2021/08/26	2	12.70	1	12.65	12.60	1	66,667	0.00%
2021/08/24	0	0.00	7	12.62	12.60	-7	71,890	-0.01%
2021/08/23	2	12.40	50	12.30	12.45	-48	72,965	-0.07%
2021/08/20	15	12.21	6	12.53	12.10	9	73,470	0.01%
2021/08/19	29	12.63	5	12.53	12.45	24	73,477	0.03%
2021/08/18	2.7	12.56	12.7	12.54	13.10	-10.1	73,562	-0.01%
2021/08/17	4	12.91	0	0.00	12.70	4	75,205	0.01%
2021/08/16	48	13.50	69	13.29	13.05	-21	76,159	-0.03%
2021/08/13	1	13.40	4	13.40	13.35	-3	76,656	0.00%
2021/08/11	2	13.30	153	13.35	13.30	-151	78,818	-0.19%	大賣/鉅額交易
2021/08/10	6	13.45	0	0.00	13.40	6	81,004	0.01%
2021/08/09	7	13.58	14	13.68	13.65	-7	82,384	-0.01%
2021/08/06	0	0.00	17	13.37	13.35	-17	83,982	-0.02%
2021/08/05	2	13.33	0	0.00	13.30	2	86,269	0.00%
2021/08/04	6	13.50	7.1	13.41	13.50	-1.1	90,551	0.00%
2021/08/03	2	13.33	3	13.43	13.35	-1	93,451	0.00%
2021/08/02	3	13.32	4	13.26	13.45	-1	95,605	0.00%
2021/07/30	4	13.15	9.3	13.13	13.15	-5.3	99,502	-0.01%
2021/07/29	9	13.13	9	13.11	13.10	0	101,748	0.00%
2021/07/28	13	12.99	19	12.94	12.95	-6	104,518	-0.01%
2021/07/27	3	13.07	14	13.10	13.00	-11	111,601	-0.01%
2021/07/26	10	13.20	11	13.26	13.15	-1	116,955	0.00%
2021/07/23	11	13.16	8	13.25	13.35	3	120,870	0.00%
2021/07/22	1	13.00	4	13.00	12.90	-3	125,034	0.00%
2021/07/21	33.3	13.09	25	13.05	12.85	8.3	127,074	0.01%
2021/07/20	4	13.29	2	13.25	13.30	2	127,665	0.00%
2021/07/19	15	13.51	80	13.45	13.60	-65	129,987	-0.05%
2021/07/16	17	13.57	6	13.68	13.55	11	136,561	0.01%
2021/07/15	2	13.45	28	13.66	13.70	-26	139,434	-0.02%
2021/07/14	12.1	13.33	34	13.34	13.15	-22	143,339	-0.02%
2021/07/13	75	13.43	61	13.60	13.40	14	148,691	0.01%
2021/07/12	59	13.96	43	13.93	13.80	16	151,230	0.01%
2021/07/09	36	13.91	69	13.81	13.85	-33	156,481	-0.02%
2021/07/08	41	13.95	2.5	14.00	13.95	38.5	158,400	0.02%
2021/07/07	56.3	13.88	8	13.97	13.85	48.3	161,341	0.03%
2021/07/06	144	14.29	49	14.30	14.25	95	164,026	0.06%	大買/
2021/07/05	67.5	14.44	31	14.57	14.35	36.5	166,066	0.02%
2021/07/02	1,341.7	15.69	1,368	15.11	14.55	-26.3	165,140	-0.02%	大買/大賣/
2021/07/01	493	14.70	239.4	14.81	15.30	253.6	155,173	0.16%	大買/大賣/鉅額交易
2021/06/30	38	13.70	72	13.85	13.95	-34	147,233	-0.02%
2021/06/29	20	13.81	27	13.64	13.50	-7	145,717	0.00%
2021/06/28	39	13.51	51	13.47	13.65	-12	145,011	-0.01%
2021/06/25	133.5	13.47	13	13.56	13.55	120.5	144,718	0.08%	大買/鉅額交易
2021/06/24	27	13.44	6	13.45	13.55	21	145,116	0.01%
2021/06/23	22.3	13.64	57	13.31	13.40	-34.8	144,797	-0.02%
2021/06/22	26	13.45	40	13.34	13.60	-14	143,779	-0.01%
2021/06/21	20	12.84	13	12.68	12.80	7	142,781	0.00%
2021/06/18	24	13.20	105	13.15	13.15	-81	142,138	-0.06%	大賣/
2021/06/17	21	13.44	3	13.50	13.45	18	141,885	0.01%
2021/06/16	61	13.73	60	13.63	13.55	1	141,898	0.00%
2021/06/15	19	13.30	16	13.29	13.30	3	140,889	0.00%
2021/06/11	8	13.53	6	13.49	13.45	2	140,783	0.00%
2021/06/10	17	13.24	15	13.28	13.45	2	140,737	0.00%
2021/06/09	3	13.47	21	13.41	13.40	-18	140,472	-0.01%
2021/06/08	11	13.99	8.1	13.89	13.80	2.9	139,976	0.00%
2021/06/07	27	13.95	6	13.96	14.05	21	139,939	0.02%
2021/06/04	14	14.11	5	14.15	13.95	9	139,444	0.01%
2021/06/03	50	14.55	95	14.43	14.35	-45	139,140	-0.03%
2021/06/02	145	14.18	79	14.16	14.25	66	138,396	0.05%	大買/
2021/06/01	58	13.58	89	13.48	13.50	-31	135,903	-0.02%
2021/05/31	98	13.16	95	13.16	13.05	3	136,560	0.00%
2021/05/28	59	12.93	19	12.86	12.90	40	135,947	0.03%
2021/05/27	25	12.64	220	12.60	12.60	-195	136,190	-0.14%	大賣/鉅額交易
2021/05/26	26	12.82	10	12.75	12.70	16	136,400	0.01%
2021/05/25	98	12.97	110	12.96	12.85	-12	136,150	-0.01%	大賣/
2021/05/24	41	12.52	36	12.40	12.40	5	134,742	0.00%
2021/05/21	31	12.22	27	12.19	12.20	4	134,667	0.00%
2021/05/20	240	12.35	8	12.25	12.00	232	134,241	0.17%	大買/鉅額交易
2021/05/19	660	12.27	524	12.40	12.35	136	133,823	0.10%	大買/大賣/鉅額交易
2021/05/18	120	12.03	164	12.00	12.35	-44	133,720	-0.03%	大買/大賣/
2021/05/17	26	11.52	48	11.51	11.35	-22	132,863	-0.02%
2021/05/14	83	12.68	24	12.77	12.60	59	131,245	0.04%
2021/05/13	47	12.43	65	12.60	12.45	-18	128,998	-0.01%
2021/05/12	54	13.36	267.6	13.39	13.00	-213.6	126,478	-0.17%	大賣/鉅額交易
2021/05/11	40	14.58	41	14.84	14.20	-1	122,107	0.00%
2021/05/10	21	14.99	101	14.84	15.05	-80	119,270	-0.07%	大賣/
2021/05/07	217	14.39	191	14.36	14.35	26	117,221	0.02%	大買/大賣/
2021/05/06	60	15.22	41	14.99	14.95	19	113,225	0.02%
2021/05/05	118	15.27	185	15.25	15.10	-67	110,948	-0.06%	大買/大賣/
2021/05/04	369.3	15.54	470	15.25	14.95	-100.7	108,350	-0.09%	大買/大賣/
2021/05/03	344	16.78	237	16.59	16.50	107	101,146	0.11%	大買/大賣/鉅額交易
2021/04/29	94	16.21	59	16.17	15.90	35	96,052	0.04%
2021/04/28	59	15.77	40	15.79	16.10	19	92,313	0.02%
2021/04/27	110.5	15.25	50	15.17	15.10	60.5	88,679	0.07%	大買/
2021/04/26	14	14.69	99.1	14.76	14.70	-85.1	86,487	-0.10%
2021/04/23	102.5	14.75	122	14.79	14.65	-19.5	85,418	-0.02%	大買/大賣/
2021/04/22	443.5	15.67	510	15.28	15.00	-66.5	83,371	-0.08%	大買/大賣/
2021/04/21	69.9	14.65	106	14.50	14.95	-36.2	76,875	-0.05%	大賣/
2021/04/20	227	14.77	149	14.67	14.60	78	74,247	0.11%	大買/大賣/
2021/04/19	70	14.37	97.5	14.37	14.65	-27.5	70,976	-0.04%
2021/04/16	155	13.35	96	13.24	13.35	59	65,331	0.09%	大買/
2021/04/15	367	13.04	306	12.96	13.20	61	62,487	0.10%	大買/大賣/
2021/04/14	48	12.20	128	12.20	12.25	-80	57,771	-0.14%	大賣/
2021/04/13	252	12.85	113.1	12.42	12.20	138.9	57,616	0.24%	大買/大賣/鉅額交易
2021/04/12	153	12.27	229.5	12.12	12.50	-76.5	56,101	-0.14%	大買/大賣/
2021/04/09	66	11.82	84	11.80	11.70	-18	52,783	-0.03%
2021/04/08	6	11.36	6.1	11.35	11.35	-0.1	50,909	0.00%
2021/04/07	9	11.23	37	11.25	11.30	-28	51,693	-0.05%
2021/04/06	38	10.99	7	10.99	10.95	31	53,314	0.06%
2021/04/01	3	10.93	0	0.00	10.90	3	54,436	0.01%
2021/03/31	13	10.89	9.1	10.83	10.95	3.9	58,530	0.01%
2021/03/30	19	11.00	6	11.00	11.00	13	63,731	0.02%
2021/03/29	39	11.00	5	11.05	11.05	34	68,689	0.05%
2021/03/26	2	10.80	21	10.78	10.75	-19	72,176	-0.03%
2021/03/25	3	10.75	0.2	10.70	10.65	2.8	72,990	0.00%
2021/03/24	6	10.67	40	10.61	10.65	-34	72,958	-0.05%
2021/03/23	4	10.93	5	10.80	10.75	-1	72,837	0.00%
2021/03/22	10	10.84	9.2	10.73	10.95	0.8	72,731	0.00%
2021/03/19	2	10.68	11	10.66	10.65	-9	73,025	-0.01%
2021/03/18	3	10.85	0	0.00	10.85	3	73,658	0.00%
2021/03/17	7	10.90	0	0.00	10.90	7	73,765	0.01%
2021/03/16	14	11.02	3	11.13	10.90	11	73,891	0.01%
2021/03/15	15	11.17	4	11.18	11.10	11	73,590	0.01%
2021/03/12	2	11.08	60	10.99	11.05	-58	73,243	-0.08%
2021/03/11	10	11.15	1	11.20	11.05	9	72,994	0.01%
2021/03/10	0	0.00	202	11.05	11.05	-202	72,725	-0.28%	大賣/鉅額交易
2021/03/09	7	11.21	143	11.20	11.20	-136	72,940	-0.19%	大賣/鉅額交易
2021/03/08	40	11.39	61	11.20	11.20	-21	73,169	-0.03%
2021/03/05	29	10.92	20	11.00	10.90	9	71,716	0.01%
2021/03/04	107	11.29	38	11.25	11.15	69	71,409	0.10%	大買/
2021/03/03	23	10.91	20	10.95	10.95	3	68,940	0.00%
2021/03/02	6	10.87	58	10.72	10.65	-52	68,358	-0.08%
2021/02/26	53	10.65	2	10.65	10.75	51	67,821	0.08%
2021/02/24	75	10.86	20	10.70	10.70	55	66,912	0.08%
2021/02/23	34	10.93	83	10.88	10.95	-49	66,149	-0.07%
2021/02/22	22	10.66	94	10.62	10.60	-72	64,849	-0.11%
2021/02/19	35	10.40	17	10.36	10.40	18	64,323	0.03%
2021/02/18	51	10.58	17	10.44	10.30	34	63,998	0.05%
2021/02/17	78	9.97	63.3	10.13	10.40	14.8	63,123	0.02%
2021/02/05	0	0.00	10	9.50	9.49	-10	61,731	-0.02%
2021/02/04	0	0.00	3	9.43	9.42	-3	62,055	0.00%
2021/02/03	0	0.00	2	9.44	9.47	-2	63,272	0.00%
2021/02/02	2	9.45	0	0.00	9.50	2	63,720	0.00%
2021/02/01	6	9.13	1	9.24	9.35	5	63,576	0.01%
2021/01/29	2	9.30	4	9.32	9.26	-2	63,254	0.00%
2021/01/28	1	9.48	3	9.45	9.41	-2	63,039	0.00%
2021/01/27	12	9.67	0	0.00	9.59	12	63,097	0.02%
2021/01/26	4	9.70	0	0.00	9.67	4	63,084	0.01%
2021/01/25	6	9.66	6.1	9.67	9.76	-0.1	62,719	0.00%
2021/01/22	1	9.53	2	9.55	9.55	-1	62,515	0.00%
2021/01/21	18	9.85	51	9.69	9.60	-33	62,163	-0.05%
2021/01/20	15	10.01	40	9.84	9.68	-25	61,851	-0.04%
2021/01/19	23	10.14	0	0.00	10.10	23	61,246	0.04%
2021/01/18	3	9.97	16.1	9.97	10.15	-13.1	61,567	-0.02%
2021/01/15	112	10.24	12	10.19	10.10	100	61,044	0.16%	大買/
2021/01/14	14	10.46	41	10.50	10.50	-27	60,263	-0.04%
2021/01/13	213	10.62	61	10.61	10.60	152	59,892	0.25%	大買/鉅額交易
2021/01/12	74	10.37	79	10.38	10.35	-5	59,115	-0.01%
2021/01/11	2	11.05	69	11.03	10.85	-67	57,969	-0.12%
2021/01/08	45	11.01	22	10.95	10.90	23	57,432	0.04%
2021/01/07	62	11.30	57	11.46	11.30	5	56,509	0.01%
2021/01/06	88	11.29	131	11.37	11.05	-43	55,457	-0.08%	大賣/
2021/01/05	82	11.74	111.6	11.82	11.60	-29.6	53,284	-0.06%	大賣/
2021/01/04	41	11.55	19	11.60	11.55	22	51,270	0.04%
2020/12/31	128	11.65	74	11.72	11.65	54	50,586	0.11%	大買/
2020/12/30	86	11.54	61	11.64	11.45	25	49,068	0.05%
2020/12/29	183	11.82	155	11.78	11.65	28	47,400	0.06%	大買/大賣/
2020/12/28	61	11.51	67.3	11.42	11.50	-6.3	44,089	-0.01%
2020/12/25	168	11.65	215	11.65	11.55	-47	42,388	-0.11%	大買/大賣/
2020/12/24	125	11.11	186	11.09	11.40	-61	38,064	-0.16%	大買/大賣/
2020/12/23	335	10.59	138	10.51	10.60	197	32,437	0.61%	大買/大賣/鉅額交易
2020/12/22	116	10.27	85	10.13	10.15	31	27,333	0.11%	大買/
2020/12/21	12	9.66	16	9.70	9.69	-4	23,231	-0.02%
2020/12/18	23.1	9.33	37	9.36	9.33	-13.9	22,392	-0.06%
2020/12/17	10	9.44	0	0.00	9.39	10	22,497	0.04%
2020/12/16	7	9.43	178	9.41	9.43	-171	22,667	-0.75%	大賣/鉅額交易
2020/12/15	93	9.43	18	9.50	9.39	75	23,854	0.31%
2020/12/14	182	9.51	152	9.32	9.61	30	23,586	0.13%	大買/大賣/
2020/12/11	30	9.24	21	9.33	9.20	9	22,660	0.04%
2020/12/10	136	9.29	6.6	9.26	9.21	129.4	22,428	0.58%	大買/鉅額交易
2020/12/09	6	9.13	63	9.14	9.14	-57	22,213	-0.26%
2020/12/08	4	9.15	134	9.13	9.11	-130	22,827	-0.57%	大賣/鉅額交易
2020/12/07	8	9.19	24	9.18	9.19	-16	23,095	-0.07%
2020/12/04	10	9.23	2	9.27	9.24	8	23,058	0.03%
2020/12/03	59	9.50	109	9.35	9.29	-50	23,212	-0.22%	大賣/
2020/12/02	74	9.36	25	9.35	9.39	49	23,654	0.21%
2020/12/01	1	9.16	0	0.00	9.15	1	22,890	0.00%
2020/11/30	4	9.19	6	9.19	9.10	-2	22,989	-0.01%
2020/11/27	24	9.00	0	0.00	9.02	24	22,365	0.11%
2020/11/26	4	9.01	4	9.03	8.98	0	22,362	0.00%
2020/11/25	99	8.92	28	8.96	8.97	71	22,468	0.32%
2020/11/24	9	8.86	2	8.84	8.78	7	22,359	0.03%
2020/11/23	0	0.00	72	8.78	8.78	-72	22,247	-0.32%
2020/11/20	59	8.70	0	0.00	8.67	59	22,177	0.27%
2020/11/19	15	8.78	0.5	8.74	8.76	14.5	22,110	0.07%
2020/11/18	37	8.72	0.3	8.72	8.71	36.8	22,159	0.17%
2020/11/17	0	0.00	3	8.65	8.70	-3	22,174	-0.01%
2020/11/16	6	8.77	5	8.74	8.76	1	22,955	0.00%
2020/11/13	6	8.99	7.2	8.99	8.95	-1.2	23,032	-0.01%
2020/11/12	8	9.14	91	9.03	8.96	-83	23,549	-0.35%
2020/11/11	39	9.11	15	9.20	9.18	24	25,285	0.09%
2020/11/10	2	8.88	0	0.00	8.95	2	24,194	0.01%
2020/11/06	0	0.00	7	8.74	8.74	-7	23,979	-0.03%
2020/11/05	0	0.00	115	8.75	8.74	-115	25,227	-0.46%	大賣/鉅額交易
2020/11/04	81	8.83	60	8.78	8.77	21	25,719	0.08%
2020/11/03	0	0.00	2	8.72	8.73	-2	25,745	-0.01%
2020/11/02	11	8.55	0	0.00	8.60	11	25,815	0.04%
2020/10/30	3	8.60	8	8.62	8.55	-5	25,878	-0.02%
2020/10/29	52	8.67	22	8.54	8.68	30	26,004	0.12%
2020/10/28	127	8.72	60	8.61	8.60	67	26,474	0.25%	大買/
2020/10/27	72	8.74	8	8.81	8.72	64	26,282	0.24%
2020/10/26	155	8.63	19	8.73	8.68	136	25,823	0.53%	大買/鉅額交易
2020/10/23	40	8.44	0	0.00	8.44	40	25,374	0.16%
2020/10/22	0	0.00	4	8.31	8.35	-4	25,510	-0.02%
2020/10/21	0	0.00	3	8.34	8.33	-3	25,621	-0.01%
2020/10/20	0	0.00	20	8.33	8.31	-20	25,669	-0.08%
2020/10/19	10	8.37	30	8.35	8.31	-20	25,680	-0.08%
2020/10/16	24	8.40	0	0.00	8.33	24	25,636	0.09%
2020/10/13	0	0.00	4	8.31	8.33	-4	25,577	-0.02%
2020/10/12	0	0.00	23	8.46	8.34	-23	25,564	-0.09%
2020/10/07	0	0.00	7	8.51	8.52	-7	25,439	-0.03%
2020/10/06	0	0.00	1	8.50	8.51	-1	25,470	0.00%
2020/09/29	3	8.40	25	8.42	8.40	-22	25,707	-0.09%
2020/09/28	4	8.42	0	0.00	8.38	4	25,794	0.02%
2020/09/25	2	8.27	0	0.00	8.30	2	25,934	0.01%
2020/09/24	3	8.47	25	8.44	8.39	-22	25,815	-0.09%
2020/09/22	2	8.72	10	8.79	8.70	-8	25,303	-0.03%
2020/09/21	1	8.88	17	8.93	8.88	-16	25,042	-0.06%
2020/09/18	44	9.12	25	9.13	8.97	19	24,813	0.08%
2020/09/17	8	8.96	10	9.00	8.91	-2	23,636	-0.01%
2020/09/15	5	8.84	6	8.83	8.85	-1	23,302	0.00%
2020/09/11	51	9.17	0	0.00	8.84	51	23,051	0.22%
2020/09/10	13	8.99	0	0.00	8.98	13	22,310	0.06%
2020/09/09	0	0.00	2	8.85	8.87	-2	21,881	-0.01%
2020/09/08	2	9.02	0	0.00	8.79	2	21,684	0.01%
2020/09/07	6	9.02	20	9.06	8.94	-14	21,377	-0.07%
2020/09/04	5	8.59	138	8.66	8.72	-133	20,383	-0.65%	大賣/鉅額交易
2020/09/03	128	8.72	7	8.61	8.70	121	20,228	0.60%	大買/鉅額交易
2020/09/02	8	8.54	0	0.00	8.50	8	19,923	0.04%
2020/09/01	5	8.60	13	8.56	8.55	-8	20,305	-0.04%
2020/08/31	1	8.65	40	8.61	8.62	-39	20,351	-0.19%
2020/08/28	40	8.54	0	0.00	8.54	40	20,174	0.20%
2020/08/27	3	8.40	8	8.42	8.39	-5	20,130	-0.02%
2020/08/25	4	8.40	7	8.40	8.36	-3	19,936	-0.02%
2020/08/24	10	8.30	0	0.00	8.27	10	19,790	0.05%
2020/08/21	0	0.00	13	8.41	8.38	-13	19,698	-0.07%
2020/08/20	9	8.45	0	0.00	8.21	9	19,576	0.05%
2020/08/19	5	8.78	3.5	8.76	8.70	1.5	18,466	0.01%
2020/08/18	28	8.89	26	8.96	8.81	2	17,921	0.01%
2020/08/17	42	9.00	12	8.88	9.11	30	17,250	0.17%
2020/08/14	0	0.00	15	8.45	8.46	-15	15,097	-0.10%
2020/08/13	0	0.00	5	8.31	8.26	-5	15,053	-0.03%
2020/08/12	3	8.35	10	8.33	8.34	-7	15,451	-0.05%
2020/08/11	10	8.45	42	8.49	8.51	-32	15,357	-0.21%
2020/08/10	0	0.00	11	8.53	8.60	-11	14,256	-0.08%
2020/08/07	10	8.42	5	8.44	8.40	5	13,828	0.04%
2020/08/06	0	0.00	128	8.45	8.45	-128	13,647	-0.94%	大賣/鉅額交易
2020/08/05	3	8.40	0	0.00	8.41	3	13,690	0.02%
2020/08/04	1	8.38	2	8.43	8.43	-1	14,177	-0.01%
2020/08/03	5	8.38	20	8.37	8.38	-15	14,090	-0.11%
2020/07/28	25	7.90	0	0.00	7.80	25	14,066	0.18%
2020/07/27	5	8.05	3	8.07	8.04	2	14,235	0.01%
2020/07/24	2	8.15	0	0.00	8.18	2	14,352	0.01%
2020/07/23	1	8.27	3	8.27	8.28	-2	14,436	-0.01%
2020/07/22	10	8.25	1	8.25	8.30	9	14,671	0.06%
2020/07/21	0	0.00	3	8.20	8.21	-3	14,653	-0.02%
2020/07/20	8	8.18	0	0.00	8.20	8	14,724	0.05%
2020/07/17	1	8.24	2	8.28	8.22	-1	14,766	-0.01%
2020/07/15	2	8.21	0	0.00	8.20	2	14,912	0.01%
2020/07/13	2	8.22	0	0.00	8.21	2	15,124	0.01%
2020/07/10	56	8.31	4	8.20	8.16	52	15,252	0.34%
2020/07/08	0	0.00	1	8.39	8.43	-1	15,320	-0.01%
2020/07/07	2	8.35	0	0.00	8.39	2	15,564	0.01%
2020/07/06	15	8.41	15	8.36	8.42	0	15,795	0.00%
2020/07/02	1	8.28	0	0.00	8.33	1	15,782	0.01%
2020/07/01	10	8.27	0	0.00	8.30	10	15,905	0.06%
2020/06/24	2	8.38	0	0.00	8.39	2	16,215	0.01%
2020/06/23	0.1	8.30	0.9	8.30	8.32	-0.8	16,121	-0.01%
2020/06/19	0	0.00	1	8.34	8.36	-1	16,351	-0.01%
2020/06/16	3	8.30	1	8.28	8.37	2	16,651	0.01%
2020/06/12	0	0.00	3	8.14	8.25	-3	17,284	-0.02%
2020/06/11	1	8.50	3	8.41	8.35	-2	17,374	-0.01%
2020/06/10	1	8.66	25	8.65	8.68	-24	17,246	-0.14%
2020/06/09	2	8.65	10	8.67	8.66	-8	17,694	-0.05%
2020/06/08	0	0.00	23	8.67	8.70	-23	17,949	-0.13%
2020/06/05	60	8.53	61	8.49	8.51	-1	17,551	-0.01%
2020/06/04	6	8.47	0	0.00	8.42	6	17,621	0.03%
2020/06/03	4	8.38	0	0.00	8.44	4	17,802	0.02%
2020/06/02	3	8.28	0	0.00	8.28	3	17,509	0.02%
2020/05/29	3	8.24	20	8.27	8.27	-17	17,583	-0.10%
2020/05/27	8	8.34	20	8.30	8.31	-12	17,874	-0.07%
2020/05/26	9	8.35	0	0.00	8.34	9	17,961	0.05%
2020/05/25	2	8.27	3	8.35	8.31	-1	17,946	-0.01%
2020/05/22	5	8.36	1.1	8.31	8.30	4	17,957	0.02%
2020/05/21	5	8.40	5	8.39	8.40	0	17,860	0.00%
2020/05/20	1	8.37	0	0.00	8.39	1	17,777	0.01%
2020/05/19	108	8.50	7	8.42	8.42	101	17,668	0.57%	大買/鉅額交易
2020/05/18	4	8.16	0	0.00	8.18	4	17,277	0.02%
2020/05/15	3	8.24	0	0.00	8.09	3	17,191	0.02%
2020/05/14	1	8.28	0	0.00	8.18	1	17,156	0.01%
2020/05/13	6	8.32	0	0.00	8.34	6	17,147	0.03%
2020/05/12	7	8.42	19	8.38	8.42	-12	17,239	-0.07%
2020/05/11	60	8.56	256	8.56	8.60	-196	17,078	-1.15%	大賣/鉅額交易
2020/05/08	7	8.16	0	0.00	8.17	7	16,551	0.04%
2020/05/07	2	8.13	10	8.18	8.11	-8	16,464	-0.05%
2020/05/06	1	8.13	40	8.20	8.15	-39	16,520	-0.24%
2020/05/05	1	8.02	3	7.95	7.96	-2	16,582	-0.01%
2020/05/04	5	7.91	19	7.90	7.90	-14	16,666	-0.08%
2020/04/30	256	8.07	12	8.07	8.09	244	16,729	1.46%	大買/鉅額交易
2020/04/29	9	7.79	0	0.00	7.85	9	16,834	0.05%
2020/04/28	1	7.73	17	7.78	7.71	-16	17,134	-0.09%
2020/04/27	7	7.80	4	7.73	7.77	3	18,175	0.02%
2020/04/24	6	7.55	0	0.00	7.56	6	19,233	0.03%
2020/04/23	1	7.49	9	7.51	7.54	-8	20,677	-0.04%
2020/04/22	2	7.38	0	0.00	7.33	2	21,174	0.01%
2020/04/21	10	7.33	1	7.35	7.30	9	21,301	0.04%
2020/04/17	16	7.70	0	0.00	7.65	16	21,656	0.07%
2020/04/16	5	7.69	0	0.00	7.68	5	21,736	0.02%
2020/04/15	5	7.86	0	0.00	7.81	5	21,783	0.02%
2020/04/14	31	7.75	7	7.76	7.80	24	21,841	0.11%
2020/04/13	48	7.79	0	0.00	7.71	48	22,321	0.22%
2020/04/10	12	7.67	2	7.87	7.84	10	22,913	0.04%
2020/04/09	33	7.64	10	7.62	7.64	23	22,935	0.10%
2020/04/08	1	7.44	24	7.43	7.41	-23	22,830	-0.10%
2020/04/07	5	7.40	3	7.39	7.37	2	22,885	0.01%
2020/04/06	0	0.00	10	7.26	7.35	-10	22,845	-0.04%
2020/04/01	20	7.25	0	0.00	7.31	20	22,874	0.09%
2020/03/30	4	7.11	0	0.00	7.14	4	23,084	0.02%
2020/03/27	0	0.00	10.1	7.18	7.18	-10.1	23,876	-0.04%
2020/03/26	5	7.12	85	7.11	7.09	-80	23,856	-0.34%
2020/03/25	2	7.20	4	7.20	7.08	-2	23,845	-0.01%
2020/03/24	4	6.89	5	6.89	6.81	-1	23,703	0.00%
2020/03/23	5	6.72	5	6.67	6.65	0	23,576	0.00%
2020/03/20	6	6.88	21	6.82	6.82	-15	23,536	-0.06%
2020/03/19	13	6.48	18.2	6.53	6.46	-5.2	23,427	-0.02%
2020/03/18	10	7.00	13	6.95	6.82	-3	22,886	-0.01%
2020/03/17	10	6.73	25	6.83	6.83	-15	22,581	-0.07%
2020/03/16	4	6.88	0	0.00	6.92	4	22,358	0.02%
2020/03/13	25	6.57	9	6.74	7.05	16	22,146	0.07%
2020/03/12	8	7.48	7	7.42	7.25	1	21,687	0.00%
2020/03/11	2	7.96	0	0.00	7.83	2	21,298	0.01%
2020/03/10	26	7.75	6	7.86	7.86	20	21,206	0.09%
2020/03/09	27	8.00	0	0.00	7.98	27	20,903	0.13%
2020/03/05	5	8.26	5	8.27	8.27	0	20,549	0.00%
2020/03/03	6	8.21	0	0.00	8.20	6	20,480	0.03%
2020/03/02	2	7.86	6	8.13	8.11	-4	20,363	-0.02%
2020/02/27	17	8.12	0	0.00	8.10	17	20,214	0.08%
2020/02/26	10	8.10	0	0.00	8.13	10	20,053	0.05%
2020/02/25	3	8.07	1	8.11	8.14	2	20,123	0.01%
2020/02/24	17	8.22	10	8.22	8.19	7	20,112	0.03%
2020/02/21	5	8.25	0	0.00	8.23	5	20,141	0.02%
2020/02/19	0	0.00	2	8.25	8.26	-2	20,094	-0.01%
2020/02/18	1	8.11	0	0.00	8.13	1	19,976	0.01%
2020/02/17	11	8.10	4	8.12	8.09	7	19,923	0.04%
2020/02/14	0	0.00	1	8.20	8.19	-1	19,764	-0.01%
2020/02/13	5	8.33	2	8.22	8.22	3	19,649	0.02%
2020/02/12	1	8.20	2	8.23	8.24	-1	19,534	-0.01%
2020/02/11	4	8.25	0	0.00	8.25	4	19,437	0.02%
2020/02/10	2	8.17	0	0.00	8.18	2	19,359	0.01%
2020/02/07	9	8.34	0	0.00	8.28	9	19,305	0.05%
2020/02/06	1	8.49	7	8.48	8.49	-6	19,364	-0.03%
2020/02/05	4	8.23	14	8.19	8.18	-10	19,095	-0.05%
2020/02/04	14	8.11	20	8.05	8.14	-6	18,882	-0.03%
2020/02/03	29	7.76	3	7.93	7.93	26	18,637	0.14%
2020/01/30	47	8.18	10	8.06	8.06	37	17,599	0.21%
2020/01/20	21	8.92	0	0.00	8.92	21	16,445	0.13%
2020/01/17	29.2	8.91	0	0.00	8.88	29.2	15,190	0.19%
2020/01/16	9	9.01	0	0.00	9.01	9	13,718	0.07%
2020/01/15	1	9.10	3	9.11	9.10	-2	13,125	-0.02%
2020/01/14	12	9.13	0	0.00	9.15	12	12,999	0.09%
2020/01/13	3	9.15	0	0.00	9.11	3	12,889	0.02%
2020/01/10	5	9.15	0	0.00	9.20	5	12,590	0.04%
2020/01/07	14	9.20	0	0.00	9.24	14	12,232	0.11%
2020/01/06	60	9.52	2	9.56	9.36	58	11,817	0.49%
2020/01/03	3	9.74	0	0.00	9.70	3	11,116	0.03%
2020/01/02	1	9.75	0	0.00	9.74	1	10,782	0.01%
2019/12/31	1	9.80	0	0.00	9.80	1	10,592	0.01%
2019/12/30	5	9.99	40	9.97	9.93	-35	10,379	-0.34%
2019/12/27	6	10.01	17	10.04	10.00	-11	10,262	-0.11%
2019/12/26	0	0.00	18.1	10.00	9.98	-18.1	10,099	-0.18%
2019/12/25	43	10.10	0	0.00	10.15	43	9,876	0.44%
2019/12/24	40	10.00	1	10.05	10.05	39	9,898	0.39%
2019/12/20	3	9.81	0	0.00	9.71	3	9,355	0.03%
2019/12/12	1	9.64	0	0.00	9.65	1	9,544	0.01%
2019/12/10	12	9.63	10	9.61	9.62	2	10,881	0.02%
2019/12/06	0	0.00	8	9.80	9.68	-8	10,779	-0.07%
2019/12/05	0	0.00	1	9.66	9.68	-1	10,738	-0.01%
2019/12/03	1	9.64	0	0.00	9.66	1	10,799	0.01%
2019/12/02	3	9.67	0	0.00	9.62	3	10,791	0.03%
2019/11/29	4	9.73	0	0.00	9.77	4	10,769	0.04%
2019/11/26	1	9.61	0	0.00	9.61	1	10,693	0.01%
2019/11/25	3	9.75	0	0.00	9.73	3	10,631	0.03%
2019/11/22	3	9.70	0	0.00	9.75	3	10,686	0.03%
2019/11/21	3	9.52	0	0.00	9.51	3	10,587	0.03%
2019/11/20	9	9.60	0	0.00	9.60	9	10,502	0.09%
2019/11/15	10	9.83	0	0.00	9.77	10	10,678	0.09%
2019/11/14	1	9.88	0	0.00	9.81	1	10,693	0.01%
2019/11/12	10	9.96	0	0.00	9.97	10	10,881	0.09%
2019/11/11	15	9.98	0	0.00	9.97	15	10,910	0.14%
2019/11/04	0	0.00	3	10.30	10.25	-3	10,974	-0.03%
2019/10/31	1	10.15	5.1	10.15	10.15	-4.1	11,228	-0.04%
2019/10/29	0	0.00	6	10.24	10.15	-6	11,259	-0.05%
2019/10/28	1	10.20	1	10.25	10.20	0	11,265	0.00%
2019/10/25	1	10.40	2	10.38	10.35	-1	11,202	-0.01%
2019/10/24	5	10.39	0	0.00	10.40	5	11,145	0.04%
2019/10/23	0	0.00	1	10.35	10.30	-1	11,158	-0.01%
2019/10/22	1.4	10.45	67	10.50	10.45	-65.7	11,105	-0.59%
2019/10/21	0	0.00	1	10.40	10.50	-1	11,061	-0.01%
2019/10/18	2	10.38	0	0.00	10.30	2	10,901	0.02%
2019/10/17	0	0.00	20	10.35	10.40	-20	11,490	-0.17%
2019/10/15	1	10.10	0	0.00	10.10	1	11,336	0.01%
2019/10/08	1	10.20	0	0.00	10.10	1	11,123	0.01%
2019/10/07	1	10.00	0	0.00	10.15	1	11,367	0.01%
2019/10/03	0	0.00	1	9.97	10.00	-1	11,322	-0.01%
2019/10/02	5	10.00	0	0.00	9.99	5	11,321	0.04%
2019/09/27	39	10.03	100	10.20	9.99	-61	11,310	-0.54%
2019/09/26	12	10.58	5	10.75	10.30	7	11,096	0.06%
2019/09/25	0	0.00	3	10.45	10.50	-3	10,737	-0.03%
2019/09/23	0	0.00	1	10.70	10.60	-1	11,086	-0.01%
2019/09/20	0	0.00	10	10.60	10.65	-10	11,480	-0.09%
2019/09/19	20	10.50	0	0.00	10.50	20	11,909	0.17%
2019/09/18	10	10.60	1	10.70	10.60	9	11,986	0.08%
2019/09/17	10	10.75	0	0.00	10.80	10	12,026	0.08%
2019/09/16	8	10.84	83	11.00	10.85	-75	12,051	-0.62%
2019/09/09	0	0.00	5	10.21	10.15	-5	10,989	-0.05%
2019/09/06	0	0.00	4	10.15	10.20	-4	11,007	-0.04%
2019/09/05	26	10.15	2	10.15	10.10	24	10,966	0.22%
2019/08/30	0	0.00	10	9.91	9.93	-10	11,009	-0.09%
2019/08/29	10	9.74	0	0.00	9.78	10	11,027	0.09%
2019/08/23	10	9.78	0	0.00	9.75	10	11,180	0.09%
2019/08/22	30	9.86	0	0.00	9.78	30	11,228	0.27%
2019/08/21	2	9.85	0	0.00	9.80	2	11,427	0.02%
2019/08/20	51	9.81	0	0.00	9.82	51	11,420	0.45%
2019/08/19	5.8	9.61	0	0.00	9.69	5.8	11,153	0.05%
2019/08/16	3	9.32	3	9.27	9.41	0	11,073	0.00%
2019/08/15	5	9.27	0.2	9.30	9.23	4.9	11,016	0.04%
2019/08/14	1	9.55	0	0.00	9.49	1	10,888	0.01%
2019/08/13	14	9.65	47	9.51	9.50	-33	10,840	-0.30%
2019/08/08	3	9.94	260	9.96	9.96	-257	10,691	-2.40%	大賣/鉅額交易
2019/08/06	6	9.85	0	0.00	9.96	6	10,759	0.06%
2019/08/05	3	10.00	0	0.00	10.05	3	10,753	0.03%
2019/07/31	0	0.00	1	10.40	10.40	-1	10,633	-0.01%
2019/07/30	0	0.00	20	10.45	10.45	-20	10,667	-0.19%
2019/07/29	1	10.45	0	0.00	10.40	1	10,755	0.01%
2019/07/19	0	0.00	2	10.55	10.50	-2	11,356	-0.02%
2019/07/16	0	0.00	680	10.55	10.50	-680	10,803	-6.29%	大賣/鉅額交易
2019/07/12	8	10.55	0	0.00	10.50	8	11,015	0.07%
2019/07/11	1	10.60	0	0.00	10.60	1	11,057	0.01%
2019/07/08	2	10.45	0	0.00	10.40	2	11,049	0.02%
2019/07/05	9	10.47	2	10.48	10.50	7	11,179	0.06%
2019/07/04	22	10.40	0	0.00	10.40	22	11,329	0.19%
2019/07/03	8	10.35	0	0.00	10.35	8	11,426	0.07%
2019/07/02	2	10.40	0	0.00	10.45	2	11,507	0.02%
2019/07/01	32	10.56	0	0.00	10.55	32	11,515	0.28%
2019/06/28	22	10.55	0	0.00	10.55	22	11,464	0.19%
2019/06/27	65	10.68	45	10.65	10.65	20	11,713	0.17%
2019/06/26	2	11.60	0	0.00	11.60	2	11,554	0.02%
2019/06/25	10	11.65	0	0.00	11.65	10	11,551	0.09%
2019/06/24	1	11.70	4	11.68	11.70	-3	11,760	-0.03%
2019/06/21	20	11.70	0	0.00	11.65	20	11,976	0.17%
2019/06/20	40	11.56	0	0.00	11.60	40	12,563	0.32%
2019/06/11	5	11.20	0	0.00	11.15	5	12,487	0.04%
2019/06/06	0	0.00	8	11.18	11.20	-8	12,872	-0.06%
2019/06/04	0	0.00	1.2	11.30	11.25	-1.2	12,859	-0.01%
2019/05/31	3	11.40	0	0.00	11.45	3	12,820	0.02%
2019/05/30	0	0.00	1	11.50	11.45	-1	12,720	-0.01%
2019/05/29	2	11.45	0	0.00	11.45	2	12,798	0.02%
2019/05/28	0	0.00	2	11.60	11.50	-2	12,791	-0.02%
2019/05/27	2	11.35	0	0.00	11.35	2	12,660	0.02%
2019/05/17	1	11.20	1	11.40	11.20	0	13,567	0.00%
2019/05/16	2	11.30	16	11.37	11.30	-14	13,486	-0.10%
2019/05/15	0	0.00	1	11.35	11.30	-1	13,521	-0.01%
2019/05/14	0	0.00	3	11.30	11.35	-3	13,675	-0.02%
2019/05/13	3	11.25	0	0.00	11.25	3	13,741	0.02%
2019/05/10	2	11.45	10	11.55	11.45	-8	13,745	-0.06%
2019/05/08	0	0.00	2	11.55	11.65	-2	13,610	-0.01%
2019/05/07	0	0.00	2	11.70	11.65	-2	13,608	-0.01%
2019/05/06	2	11.55	1	11.65	11.60	1	13,642	0.01%
2019/05/03	2	11.70	2	11.70	11.60	0	13,571	0.00%
2019/05/02	0	0.00	5	11.70	11.65	-5	13,519	-0.04%
2019/04/30	7	11.58	3	11.60	11.65	4	13,573	0.03%
2019/04/29	4	11.65	0	0.00	11.55	4	13,602	0.03%
2019/04/26	3	11.53	1	11.50	11.50	2	13,542	0.01%
2019/04/25	2	11.65	0	0.00	11.65	2	13,216	0.02%
2019/04/24	0	0.00	1	11.70	11.75	-1	13,092	-0.01%
2019/04/23	3	11.75	0	0.00	11.80	3	13,048	0.02%
2019/04/19	4	11.65	0	0.00	11.75	4	13,060	0.03%
2019/04/18	12	11.64	1	11.65	11.55	11	13,012	0.08%
2019/04/17	1	11.85	10	11.85	11.85	-9	12,857	-0.07%
2019/04/16	0	0.00	1	11.85	11.90	-1	12,816	-0.01%
2019/04/11	0	0.00	2	11.85	11.85	-2	12,904	-0.02%
2019/04/10	0	0.00	14	11.86	11.95	-14	12,780	-0.11%
2019/04/09	0	0.00	2	11.85	11.85	-2	12,811	-0.02%
2019/04/08	3	12.00	3	12.00	11.90	0	12,787	0.00%
2019/04/03	3	11.95	2	11.90	11.90	1	12,618	0.01%
2019/04/02	20	11.81	0	0.00	11.75	20	12,481	0.16%
2019/04/01	3	11.80	37	11.80	11.80	-34	12,369	-0.27%
2019/03/28	7	12.19	8	12.26	12.20	-1	11,643	-0.01%
2019/03/27	10	12.00	3	11.92	12.00	7	11,178	0.06%
2019/03/26	3	11.75	1	11.85	11.75	2	10,816	0.02%
2019/03/25	13	11.73	58	11.62	11.75	-45	10,529	-0.43%
2019/03/22	12	11.38	1	11.30	11.25	11	9,650	0.11%
2019/03/21	0	0.00	60	11.25	11.35	-60	9,667	-0.62%
2019/03/20	1	11.20	5	11.25	11.15	-4	9,733	-0.04%
2019/03/19	6	11.20	0	0.00	11.20	6	9,770	0.06%
2019/03/18	13	11.25	1	11.25	11.30	12	9,784	0.12%
2019/03/15	2	11.20	2	11.20	11.20	0	9,815	0.00%
2019/03/13	8	11.32	3	11.35	11.30	5	10,090	0.05%
2019/03/12	18	11.19	23	11.27	11.30	-5	10,076	-0.05%
2019/03/11	0	0.00	6	11.02	11.15	-6	10,121	-0.06%
2019/03/07	5	11.02	0	0.00	11.00	5	10,629	0.05%
2019/02/27	1	10.95	2	11.00	10.95	-1	13,393	-0.01%
2019/02/26	0	0.00	1	11.00	10.95	-1	13,356	-0.01%
2019/02/25	0	0.00	1	11.10	11.05	-1	13,335	-0.01%
2019/02/21	8	11.06	2	11.10	11.20	6	13,374	0.04%
2019/02/20	0	0.00	10	11.15	11.15	-10	13,304	-0.08%
2019/02/19	55	11.27	12	11.29	11.15	43	13,294	0.32%
2019/02/15	2	10.70	0	0.00	10.70	2	13,084	0.02%
2019/02/12	10	10.70	0	0.00	10.65	10	13,113	0.08%
2019/02/11	0.5	10.60	0	0.00	10.60	0.5	13,051	0.00%
2019/01/28	0	0.00	1	10.80	10.75	-1	13,159	-0.01%
2019/01/24	53	10.55	0	0.00	10.50	53	13,394	0.40%
2019/01/22	1	10.65	0	0.00	10.60	1	13,503	0.01%
2019/01/21	0	0.00	1	10.90	10.80	-1	13,520	-0.01%
2019/01/18	0	0.00	82	10.70	10.75	-82	13,728	-0.60%
2019/01/16	5	10.75	69	10.75	10.70	-64	14,376	-0.45%
2019/01/14	5	10.62	0	0.00	10.60	5	14,566	0.03%
2019/01/11	0	0.00	1	10.85	10.75	-1	14,846	-0.01%
2019/01/10	0	0.00	6	11.03	11.00	-6	14,927	-0.04%
2019/01/09	0	0.00	10	11.00	11.00	-10	14,981	-0.07%
2019/01/07	1	10.75	2	10.75	10.85	-1	15,011	-0.01%
2019/01/04	3	10.35	8	10.45	10.45	-5	15,213	-0.03%
2019/01/03	6	10.70	0	0.00	10.65	6	15,562	0.04%
2018/12/28	1	10.95	1	11.00	10.95	0	15,586	0.00%
2018/12/26	8	11.05	0	0.00	11.05	8	15,606	0.05%
2018/12/25	1	11.15	0	0.00	11.15	1	15,701	0.01%
2018/12/21	5	11.25	8	11.20	11.30	-3	16,090	-0.02%
2018/12/18	4	11.35	0	0.00	11.30	4	17,059	0.02%
2018/12/14	1	11.55	1	11.60	11.60	0	17,109	0.00%
2018/12/13	1	11.70	0	0.00	11.75	1	17,125	0.01%
2018/12/11	0	0.00	1	11.85	11.85	-1	16,882	-0.01%
2018/12/10	1	11.75	0	0.00	11.75	1	16,897	0.01%
2018/12/07	0	0.00	10	11.85	11.95	-10	16,920	-0.06%
2018/12/06	2	12.00	0	0.00	11.75	2	16,849	0.01%
2018/12/04	1	12.00	1	12.15	12.15	0	16,606	0.00%
2018/12/03	1	12.15	2	12.10	12.10	-1	16,448	-0.01%
2018/11/30	2	11.95	1	11.95	11.95	1	16,180	0.01%
2018/11/29	1	11.95	35	11.95	11.85	-34	16,027	-0.21%
2018/11/28	0	0.00	1	12.05	12.00	-1	15,802	-0.01%
2018/11/27	22	11.90	22	11.80	11.90	0	16,198	0.00%
2018/11/26	75	12.05	14	12.28	12.00	61	15,835	0.39%
2018/11/23	1	11.15	0	0.00	11.20	1	14,325	0.01%
2018/11/21	5	11.13	2	11.20	11.20	3	14,437	0.02%
2018/11/16	0	0.00	3	11.50	11.30	-3	14,692	-0.02%
2018/11/14	23	11.04	5	11.10	11.00	18	15,130	0.12%
2018/11/13	9	10.88	2	11.00	11.15	7	15,201	0.05%
2018/11/12	1	11.20	17	11.22	11.15	-16	15,263	-0.10%
2018/11/09	1	11.40	0	0.00	11.30	1	15,258	0.01%
2018/11/07	0	0.00	13	11.45	11.55	-13	15,540	-0.08%
2018/11/06	2	11.35	2	11.33	11.30	0	15,717	0.00%
2018/11/02	5	11.24	0	0.00	11.25	5	15,812	0.03%
2018/10/31	0	0.00	8	11.38	11.30	-8	16,082	-0.05%
2018/10/30	1	11.00	0	0.00	11.20	1	16,103	0.01%
2018/10/26	8	11.15	3	11.07	11.15	5	16,500	0.03%
2018/10/25	17	11.05	121	11.06	10.90	-104	16,624	-0.63%	大賣/鉅額交易
2018/10/24	1	11.70	6	11.68	11.65	-5	16,833	-0.03%
2018/10/23	4	11.88	0	0.00	11.75	4	16,980	0.02%
2018/10/22	8	11.90	1	12.20	12.15	7	17,275	0.04%
2018/10/19	7	11.95	1	11.95	12.00	6	17,536	0.03%
2018/10/18	1	12.50	0	0.00	12.35	1	17,417	0.01%
2018/10/17	3	12.63	0	0.00	12.60	3	17,779	0.02%
2018/10/16	0	0.00	11	12.85	12.70	-11	18,763	-0.06%
2018/10/15	1	12.70	0	0.00	12.75	1	18,852	0.01%
2018/10/12	5	12.80	7	12.82	12.90	-2	18,899	-0.01%
2018/10/11	24	12.91	3	13.00	12.55	21	18,787	0.11%
2018/10/09	5	13.59	0	0.00	13.65	5	18,293	0.03%
2018/10/08	2	13.60	0	0.00	13.55	2	18,217	0.01%
2018/10/05	51	13.55	2	13.55	13.50	49	18,269	0.27%
2018/10/04	0	0.00	50	13.85	13.80	-50	18,044	-0.28%
2018/10/02	0	0.00	3	14.05	14.10	-3	17,987	-0.02%
2018/10/01	0	0.00	4	14.05	14.00	-4	17,916	-0.02%
2018/09/28	6	13.93	7	13.94	13.95	-1	17,999	-0.01%
2018/09/27	6	13.96	40	13.99	13.95	-34	17,897	-0.19%
2018/09/26	40	13.84	0	0.00	13.80	40	17,415	0.23%
2018/09/25	10	13.85	0	0.00	13.70	10	17,393	0.06%
2018/09/14	1	13.55	3	13.47	13.55	-2	17,393	-0.01%
2018/09/13	11	13.40	15	13.35	13.45	-4	17,371	-0.02%
2018/09/07	4	13.50	4	13.65	13.55	0	17,820	0.00%
2018/09/06	0	0.00	1	13.60	13.65	-1	18,020	-0.01%
2018/09/05	0	0.00	1	13.70	13.55	-1	18,040	-0.01%
2018/09/04	5	13.50	0	0.00	13.50	5	18,070	0.03%
2018/09/03	8	13.50	2	13.70	13.35	6	18,035	0.03%
2018/08/31	15	14.37	20	14.31	14.20	-5	17,430	-0.03%
2018/08/30	15	14.20	0	0.00	14.20	15	17,399	0.09%
2018/08/28	5	14.30	2	14.25	14.25	3	17,658	0.02%
2018/08/27	5	14.15	5	14.20	14.20	0	17,681	0.00%
2018/08/24	0	0.00	6	14.05	14.10	-6	17,750	-0.03%
2018/08/23	20	14.25	23.7	14.25	14.30	-3.7	17,898	-0.02%
2018/08/22	53	14.42	72	14.40	14.35	-19	17,973	-0.11%
2018/08/21	8	14.09	5	14.10	14.15	3	17,643	0.02%
2018/08/20	18	14.05	5	14.00	14.00	13	17,768	0.07%
2018/08/17	16	13.95	0	0.00	13.95	16	17,942	0.09%
2018/08/15	0	0.00	35	13.80	13.75	-35	19,433	-0.18%
2018/08/14	40	13.92	0	0.00	13.95	40	20,082	0.20%
2018/08/13	3	13.53	0	0.00	13.40	3	21,026	0.01%
2018/08/10	0	0.00	10	13.90	13.95	-10	24,887	-0.04%
2018/08/09	11	14.07	0	0.00	14.15	11	26,272	0.04%
2018/08/08	3	14.28	2	14.25	14.25	1	26,233	0.00%
2018/08/07	1	14.05	0	0.00	14.05	1	25,842	0.00%
2018/08/03	4	14.04	0	0.00	14.00	4	26,071	0.02%
2018/08/02	5	13.89	33	13.94	13.90	-28	25,905	-0.11%
2018/08/01	13	14.07	146	14.10	14.15	-133	25,705	-0.52%	大賣/鉅額交易
2018/07/31	9	13.92	10	14.08	14.10	-1	25,588	0.00%
2018/07/27	2	13.88	0	0.00	13.90	2	24,803	0.01%
2018/07/26	18	13.70	10	13.75	13.70	8	24,457	0.03%
2018/07/24	9	13.38	4	13.38	13.45	5	24,084	0.02%
2018/07/23	160	13.62	15	13.48	13.60	145	23,675	0.61%	大買/鉅額交易
2018/07/20	0	0.00	12	13.00	12.90	-12	22,980	-0.05%
2018/07/18	6	12.90	0	0.00	12.90	6	22,965	0.03%
2018/07/17	0	0.00	10	12.70	12.65	-10	22,942	-0.04%
2018/07/16	10	12.80	0	0.00	12.75	10	23,027	0.04%
2018/07/13	12	12.88	0	0.00	12.90	12	23,274	0.05%
2018/07/11	1	12.80	0	0.00	12.80	1	23,704	0.00%
2018/07/10	3	12.95	1	12.80	12.90	2	24,766	0.01%
2018/07/09	3	12.70	0	0.00	12.65	3	24,741	0.01%
2018/07/06	6	12.53	0	0.00	12.45	6	24,825	0.02%
2018/07/04	1	12.80	1	12.65	12.60	0	24,938	0.00%
2018/07/03	4	12.60	0	0.00	12.60	4	24,933	0.02%
2018/06/28	1	13.05	0	0.00	12.85	1	25,274	0.00%
2018/06/27	0	0.00	1	12.75	12.75	-1	25,035	0.00%
2018/06/26	1	12.60	0	0.00	12.60	1	24,983	0.00%
2018/06/21	2	12.95	0	0.00	12.95	2	25,038	0.01%
2018/06/20	6	12.86	0	0.00	12.85	6	25,306	0.02%
2018/06/19	3	13.00	12	13.05	13.00	-9	25,290	-0.04%
2018/06/14	1	13.50	0	0.00	13.50	1	25,315	0.00%
2018/06/13	4	13.43	0	0.00	13.35	4	25,044	0.02%
2018/06/12	2	13.40	0	0.00	13.30	2	25,052	0.01%
2018/06/08	10	13.50	2	13.63	13.45	8	25,112	0.03%
2018/06/07	2	13.55	6	13.58	13.50	-4	25,034	-0.02%
2018/06/06	2	13.65	5	13.60	13.55	-3	25,141	-0.01%
2018/06/04	1	13.80	0	0.00	13.70	1	25,053	0.00%
2018/06/01	0	0.00	2	13.60	13.60	-2	25,100	-0.01%
2018/05/31	6	13.65	17	13.70	13.80	-11	25,265	-0.04%
2018/05/30	1	13.50	6	13.47	13.45	-5	25,469	-0.02%
2018/05/29	4	13.73	0	0.00	13.65	4	25,597	0.02%
2018/05/28	0	0.00	3	13.55	13.55	-3	26,026	-0.01%
2018/05/25	9	13.78	3	13.67	13.65	6	27,923	0.02%
2018/05/24	2	13.95	20	13.85	13.85	-18	27,757	-0.06%
2018/05/23	19	14.23	32	14.18	14.10	-13	27,518	-0.05%
2018/05/22	12	14.13	3	14.25	14.10	9	26,408	0.03%
2018/05/21	28	14.53	61	14.54	14.40	-33	25,899	-0.13%
2018/05/18	62	14.39	106	14.54	14.75	-44	24,969	-0.18%	大賣/
2018/05/17	44	13.25	88	13.47	13.45	-44	21,321	-0.21%
2018/05/16	1	13.00	4	13.00	12.95	-3	20,107	-0.01%
2018/05/15	2	12.85	0	0.00	12.85	2	20,689	0.01%
2018/05/14	38	13.11	80	13.05	13.00	-42	22,081	-0.19%
2018/05/11	64	13.12	11	13.10	13.05	53	22,326	0.24%
2018/05/10	0	0.00	1	12.95	12.95	-1	22,365	0.00%
2018/05/09	2	12.80	0	0.00	12.80	2	23,291	0.01%
2018/05/04	0	0.00	40	12.60	12.60	-40	25,094	-0.16%
2018/05/03	1	12.75	0	0.00	12.75	1	25,345	0.00%
2018/05/02	0	0.00	11	13.00	12.90	-11	25,762	-0.04%
2018/04/30	0	0.00	2	13.05	13.05	-2	25,993	-0.01%
2018/04/27	42	12.95	0	0.00	12.95	42	26,210	0.16%
2018/04/26	2	13.15	2	13.03	13.05	0	26,556	0.00%
2018/04/25	3	12.85	0	0.00	12.90	3	26,713	0.01%
2018/04/24	3	12.83	0	0.00	12.75	3	27,182	0.01%
2018/04/23	5	13.16	50	13.00	12.90	-45	27,672	-0.16%
2018/04/20	32	13.00	33	12.86	13.00	-1	28,240	0.00%
2018/04/19	10	13.00	12	13.00	12.95	-2	28,764	-0.01%
2018/04/18	2	12.80	5	12.92	12.85	-3	29,886	-0.01%
2018/04/17	23	12.93	0	0.00	12.80	23	30,253	0.08%
2018/04/16	61	13.29	9	13.25	13.20	52	31,571	0.16%
2018/04/13	40	12.85	28.5	12.77	12.85	11.5	32,150	0.04%
2018/04/12	0	0.00	2	12.70	12.70	-2	32,601	-0.01%
2018/04/11	2	12.90	14	12.98	12.90	-12	32,754	-0.04%
2018/04/10	5	12.75	36	12.71	12.80	-31	33,178	-0.09%
2018/04/09	1	12.70	1	12.65	12.60	0	34,917	0.00%
2018/04/03	2	12.70	24	12.75	12.65	-22	35,076	-0.06%
2018/04/02	0	0.00	3	12.77	12.85	-3	35,599	-0.01%
2018/03/31	30	12.55	34	12.55	12.55	-4	35,928	-0.01%
2018/03/29	17	12.53	0	0.00	12.55	17	37,583	0.05%
2018/03/28	24	12.55	0	0.00	12.50	24	37,799	0.06%
2018/03/27	0	0.00	10	12.70	12.60	-10	37,974	-0.03%
2018/03/26	0	0.00	4	12.70	12.55	-4	38,411	-0.01%
2018/03/23	36	12.62	1	12.70	12.55	35	38,643	0.09%
2018/03/22	0	0.00	1	12.95	12.90	-1	38,762	0.00%
2018/03/21	6	13.06	4	13.10	12.95	2	39,054	0.01%
2018/03/20	0	0.00	10	13.10	12.95	-10	39,650	-0.03%
2018/03/19	0	0.00	20	12.95	12.85	-20	39,952	-0.05%
2018/03/16	3	13.02	0	0.00	12.90	3	41,000	0.01%
2018/03/15	0	0.00	10	12.98	13.00	-10	41,680	-0.02%
2018/03/14	2	12.95	4	13.05	12.95	-2	42,253	0.00%
2018/03/13	11	12.90	0	0.00	12.85	11	42,959	0.03%
2018/03/09	5	12.85	0	0.00	12.85	5	46,280	0.01%
2018/03/07	15	12.76	2	12.75	12.70	13	49,460	0.03%
2018/03/06	14	12.90	0	0.00	12.80	14	53,034	0.03%
2018/03/05	12	12.99	0	0.00	12.80	12	56,286	0.02%
2018/03/02	24	13.20	0	0.00	13.35	24	58,013	0.04%
2018/03/01	16	13.03	6	13.10	13.10	10	60,545	0.02%
2018/02/27	69	13.66	5	13.70	13.45	64	60,173	0.11%
2018/02/26	1	14.55	0	0.00	14.60	1	58,898	0.00%
2018/02/23	3	14.50	10	14.50	14.55	-7	58,997	-0.01%
2018/02/22	20	14.20	0	0.00	14.20	20	59,179	0.03%
2018/02/12	0	0.00	6	14.03	13.90	-6	59,421	-0.01%
2018/02/09	11	13.50	7	13.59	13.85	4	59,429	0.01%
2018/02/08	5	14.30	0	0.00	14.25	5	59,163	0.01%
2018/02/07	216	14.45	35	14.46	14.35	181	59,225	0.31%	大買/鉅額交易
2018/02/06	15	13.91	32	14.21	13.85	-17	59,733	-0.03%
2018/02/05	7	14.99	22	15.10	15.10	-15	61,025	-0.02%
2018/02/02	3	15.45	1	15.60	15.45	2	60,847	0.00%
2018/02/01	4	15.54	1	15.50	15.50	3	60,691	0.00%
2018/01/31	26	14.81	0	0.00	15.25	26	59,865	0.04%
2018/01/30	1	15.15	2	15.20	15.10	-1	59,446	0.00%
2018/01/29	6	15.46	0	0.00	15.50	6	59,258	0.01%
2018/01/26	32	15.50	23	15.54	15.45	9	58,713	0.02%
2018/01/25	20	15.50	20	15.65	15.50	0	58,434	0.00%
2018/01/24	2	15.45	0	0.00	15.45	2	58,102	0.00%
2018/01/23	21	15.60	2	15.55	15.50	19	58,144	0.03%
2018/01/22	0	0.00	9	15.59	15.70	-9	58,547	-0.02%
2018/01/19	37	15.55	139	15.49	15.55	-102	58,402	-0.17%	大賣/鉅額交易
2018/01/18	21	15.70	13	15.74	15.55	8	57,928	0.01%
2018/01/17	29	15.68	18	15.79	15.65	11	57,672	0.02%
2018/01/16	17	15.94	5	15.91	15.95	12	57,114	0.02%
2018/01/15	952	16.20	5	16.20	16.20	947	56,860	1.67%	大買/鉅額交易
2018/01/12	53	16.34	62	16.29	16.15	-9	56,332	-0.02%
2018/01/11	16	15.98	6	16.10	15.90	10	55,148	0.02%
2018/01/10	79	16.02	42	16.02	16.15	37	54,748	0.07%
2018/01/09	33	15.95	5	15.75	15.90	28	53,388	0.05%
2018/01/08	5	15.85	0	0.00	15.65	5	52,414	0.01%
2018/01/05	5	15.58	0	0.00	15.50	5	52,302	0.01%
2018/01/04	11	15.52	8	15.53	15.65	3	52,143	0.01%
2018/01/03	11	15.85	14	15.74	15.70	-3	51,762	-0.01%
2018/01/02	1	15.30	10	15.40	15.40	-9	50,516	-0.02%