中石化 (1314)-台新-新莊券商分點個股進出

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－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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	48	11.24	70	11.19	11.35	-22	25,824	-0.09%
2024/05/02	1,174.5	11.68	1,107	11.45	11.45	67.5	24,542	0.28%	大買/大賣/
2024/04/30	52	11.24	736	11.20	11.25	-684	21,584	-3.17%	大賣/鉅額交易
2024/04/29	749.3	11.15	46	11.01	11.25	703.3	18,408	3.82%	大買/鉅額交易
2024/04/26	31	10.30	22	10.33	10.25	9	15,353	0.06%
2024/04/25	10	10.10	2	10.10	10.10	8	14,579	0.05%
2024/04/24	1	10.15	1	10.15	10.15	0	14,490	0.00%
2024/04/23	1	10.20	8	10.10	10.25	-7	14,496	-0.05%
2024/04/22	8	10.21	43	10.23	10.20	-35	14,206	-0.25%
2024/04/19	21	9.97	6	9.86	9.81	15	12,432	0.12%
2024/04/18	10	9.91	16	9.90	9.93	-6	11,877	-0.05%
2024/04/17	3	9.47	1	9.59	9.60	2	11,417	0.02%
2024/04/15	10	9.65	5	9.91	9.66	5	11,320	0.04%
2024/04/11	5	9.77	1	9.69	9.67	4	10,934	0.04%
2024/04/10	0	0.00	15	9.88	9.89	-15	10,776	-0.14%
2024/04/09	9	9.86	9	9.86	9.82	0	10,542	0.00%
2024/04/08	1.5	9.56	0	0.00	9.59	1.5	9,675	0.02%
2024/04/03	0	0.00	4	9.49	9.48	-4	9,565	-0.04%
2024/04/02	2	9.60	11	9.60	9.60	-9	9,463	-0.10%
2024/03/29	1	9.40	0	0.00	9.39	1	9,217	0.01%
2024/03/28	5.2	9.50	0	0.00	9.43	5.2	9,329	0.06%
2024/03/27	13	9.43	11	9.57	9.57	2	9,510	0.02%
2024/03/26	5	9.44	6	9.44	9.36	-1	9,929	-0.01%
2024/03/25	0	9.40	4	9.43	9.43	-4	9,930	-0.04%
2024/03/22	0.5	9.41	0	0.00	9.41	0.5	9,917	0.01%
2024/03/21	5	9.40	0	0.00	9.43	5	9,907	0.05%
2024/03/20	1	9.35	1.7	9.32	9.35	-0.7	9,885	-0.01%
2024/03/19	0	0.00	3	9.29	9.26	-3	9,816	-0.03%
2024/03/18	4	9.18	0	0.00	9.21	4	9,944	0.04%
2024/03/15	3	9.13	4	9.14	9.13	-1	9,966	-0.01%
2024/03/14	3	9.21	0	0.00	9.20	3	9,852	0.03%
2024/03/13	1	9.20	0	0.00	9.20	1	9,771	0.01%
2024/03/11	2	9.22	0	0.00	9.22	2	9,677	0.02%
2024/03/07	4	9.24	12	9.25	9.24	-8	9,577	-0.08%
2024/03/06	14	9.33	0.4	9.34	9.30	13.6	9,416	0.14%
2024/03/05	3	9.31	10.8	9.30	9.30	-7.8	9,397	-0.08%
2024/03/04	4	9.36	8	9.32	9.32	-4	9,395	-0.04%
2024/03/01	5	9.37	0	0.00	9.37	5	9,331	0.05%
2024/02/29	1	9.42	0	0.00	9.40	1	9,272	0.01%
2024/02/27	3	9.51	27	9.46	9.44	-24	9,197	-0.26%
2024/02/23	3	9.51	0	0.00	9.50	3	9,029	0.03%
2024/02/21	0	9.62	1	9.64	9.56	-1	9,073	-0.01%
2024/02/20	11	9.76	0	0.00	9.70	11	8,995	0.12%
2024/02/19	0	9.68	60	9.77	9.78	-60	9,038	-0.66%
2024/02/16	0	0.00	5	9.51	9.58	-5	8,936	-0.06%
2024/02/02	0	0.00	10	9.44	9.41	-10	8,973	-0.11%
2024/01/31	0	9.49	0	0.00	9.43	0	9,539	0.00%
2024/01/19	50	9.23	0	0.00	9.29	50	10,730	0.47%
2024/01/16	0.2	9.50	0	0.00	9.49	0.2	10,799	0.00%
2024/01/10	1	9.78	0	0.00	9.71	1	11,693	0.01%
2024/01/09	30	9.88	0	0.00	9.82	30	12,329	0.24%
2024/01/08	0	0.00	2	9.98	10.00	-2	14,313	-0.01%
2024/01/04	0	0.00	1	9.85	9.80	-1	15,357	-0.01%
2024/01/03	2	9.77	19	9.74	9.80	-17	15,199	-0.11%
2023/12/28	20	9.78	0	0.00	9.77	20	15,163	0.13%
2023/12/27	0	0.00	1	9.84	9.82	-1	15,132	-0.01%
2023/12/25	1	9.70	31	9.67	9.67	-30	14,997	-0.20%
2023/12/22	0	0.00	13	9.78	9.77	-13	14,922	-0.09%
2023/12/21	50	10.06	23	10.00	9.99	27	14,589	0.19%
2023/12/20	6	9.87	0	0.00	9.88	6	13,894	0.04%
2023/12/18	0	0.00	21	9.88	9.78	-21	13,832	-0.15%
2023/12/15	0	0.00	44	9.85	9.84	-44	13,792	-0.32%
2023/12/13	38	9.79	10	9.72	9.80	28	13,588	0.21%
2023/12/12	10	9.64	1	9.65	9.62	9	13,548	0.07%
2023/12/11	0	0.00	4	9.66	9.66	-4	13,661	-0.03%
2023/12/08	1	9.69	0	0.00	9.68	1	13,804	0.01%
2023/12/07	0	0.00	3	9.67	9.67	-3	13,857	-0.02%
2023/12/06	1	9.73	0	0.00	9.73	1	13,790	0.01%
2023/12/05	1	9.74	0	0.00	9.74	1	13,759	0.01%
2023/12/01	2	9.81	2	9.90	9.80	0	13,698	0.00%
2023/11/30	3	9.83	0	0.00	9.81	3	13,744	0.02%
2023/11/29	14	9.91	0	0.00	9.86	14	13,876	0.10%
2023/11/27	2	9.86	0	0.00	9.79	2	13,872	0.01%
2023/11/22	1	9.95	0	0.00	9.95	1	13,791	0.01%
2023/11/21	0	0.00	1	10.00	9.93	-1	13,813	-0.01%
2023/11/17	0	0.00	1.1	10.00	10.00	-1.1	13,724	-0.01%
2023/11/16	5	9.99	7.1	9.97	10.00	-2.1	13,676	-0.02%
2023/11/15	1	9.88	1	9.87	9.90	0	13,567	0.00%
2023/11/13	4	9.69	1.1	9.73	9.67	2.9	13,561	0.02%
2023/11/10	1	9.75	1	9.71	9.71	0	13,518	0.00%
2023/11/09	5	9.81	3	9.74	9.74	2	13,439	0.01%
2023/11/08	0	0.00	1	10.05	10.05	-1	13,084	-0.01%
2023/11/06	0	0.00	0.2	10.25	10.25	-0.2	12,908	0.00%
2023/11/03	2	10.20	0	0.00	10.20	2	12,833	0.02%
2023/11/02	28	10.35	0	0.00	10.25	28	12,764	0.22%
2023/11/01	33	10.32	14	10.26	10.30	19	12,708	0.15%
2023/10/31	12	10.28	5	10.20	10.15	7	12,480	0.06%
2023/10/30	0	0.00	1	10.15	10.25	-1	13,061	-0.01%
2023/10/27	2	10.15	0	0.00	10.15	2	12,936	0.02%
2023/10/26	1	10.20	10	10.12	10.10	-9	12,949	-0.07%
2023/10/25	2	10.20	0	0.00	10.20	2	12,880	0.02%
2023/10/24	2	10.23	2	10.18	10.20	0	12,889	0.00%
2023/10/23	0	0.00	23	10.20	10.25	-23	12,677	-0.18%
2023/10/20	0	0.00	10	10.10	10.10	-10	12,584	-0.08%
2023/10/19	0	0.00	2	10.30	10.25	-2	12,414	-0.02%
2023/10/18	3	10.25	9	10.21	10.20	-6	12,125	-0.05%
2023/10/17	3	10.28	7	10.21	10.30	-4	11,590	-0.03%
2023/10/16	48	10.44	24	10.56	10.35	24	10,909	0.22%
2023/10/13	13	9.92	104	9.95	10.05	-91	8,899	-1.02%	大賣/
2023/10/12	20	9.54	39	9.55	9.60	-19	7,766	-0.24%
2023/10/11	1	9.36	0	0.00	9.34	1	7,679	0.01%
2023/09/28	9	9.38	10	9.37	9.38	-1	8,154	-0.01%
2023/09/27	2	9.40	0	0.00	9.31	2	8,269	0.02%
2023/09/25	20	9.51	20	9.54	9.53	0	8,399	0.00%
2023/09/22	2	9.48	0	0.00	9.47	2	8,429	0.02%
2023/09/21	0	0.00	6	9.52	9.47	-6	8,459	-0.07%
2023/09/20	2	9.64	0	0.00	9.63	2	8,407	0.02%
2023/09/19	0	0.00	40	9.71	9.71	-40	8,451	-0.47%
2023/09/18	26	9.70	0	0.00	9.70	26	8,476	0.31%
2023/09/15	31	9.82	0	0.00	9.73	31	8,498	0.36%
2023/09/14	0	0.00	2.7	9.82	9.78	-2.7	8,353	-0.03%
2023/09/13	0	0.00	5	9.67	9.70	-5	8,177	-0.06%
2023/09/06	5	9.62	4	9.57	9.54	1	8,304	0.01%
2023/09/05	1	9.64	19	9.65	9.63	-18	8,355	-0.22%
2023/09/04	0	0.00	5	9.59	9.69	-5	8,381	-0.06%
2023/08/25	0	0.00	3	9.32	9.28	-3	8,964	-0.03%
2023/08/24	10	9.25	20	9.27	9.27	-10	8,986	-0.11%
2023/08/23	0	0.00	12	9.20	9.20	-12	9,099	-0.13%
2023/08/22	10	9.23	0	0.00	9.23	10	9,206	0.11%
2023/08/17	10	9.20	0	0.00	9.19	10	9,257	0.11%
2023/08/15	1	9.32	1	9.30	9.28	0	9,263	0.00%
2023/08/14	0	0.00	3	9.31	9.32	-3	9,317	-0.03%
2023/08/11	20	9.51	42	9.46	9.45	-22	9,322	-0.24%
2023/08/10	2.3	9.44	0	0.00	9.41	2.3	9,367	0.02%
2023/08/09	3	9.54	43	9.53	9.52	-40	9,429	-0.42%
2023/08/04	23	9.52	3	9.56	9.74	20	9,544	0.21%
2023/08/02	59	9.70	11	9.63	9.66	48	9,483	0.51%
2023/08/01	3	9.43	1	9.46	9.42	2	8,810	0.02%
2023/07/31	1	9.39	15.2	9.49	9.39	-14.2	8,821	-0.16%
2023/07/28	15	9.43	2	9.42	9.38	13	8,745	0.15%
2023/07/27	2	9.36	12	9.42	9.49	-10	8,795	-0.11%
2023/07/25	11.2	9.27	4	9.22	9.25	7.2	8,820	0.08%
2023/07/24	10	9.28	2	9.29	9.26	8	8,737	0.09%
2023/07/21	0	0.00	5	9.40	9.39	-5	8,746	-0.06%
2023/07/20	15	9.35	13	9.36	9.36	2	9,091	0.02%
2023/07/18	1	9.43	6	9.44	9.39	-5	9,154	-0.05%
2023/07/17	2	9.31	4	9.33	9.39	-2	9,290	-0.02%
2023/07/14	14	9.39	11	9.35	9.35	3	9,272	0.03%
2023/07/13	0	0.00	2	9.34	9.35	-2	9,296	-0.02%
2023/07/12	0	0.00	15	9.47	9.45	-15	9,254	-0.16%
2023/07/11	0	0.00	5	9.58	9.55	-5	9,268	-0.05%
2023/07/10	0	0.00	23	9.57	9.57	-23	9,706	-0.24%
2023/07/07	2	9.51	10	9.52	9.52	-8	9,770	-0.08%
2023/07/06	2	9.63	5	9.61	9.62	-3	9,764	-0.03%
2023/07/05	12	9.72	112	9.74	9.68	-100	9,678	-1.03%	大賣/
2023/07/04	2	9.72	30	9.73	9.73	-28	9,583	-0.29%
2023/07/03	21	9.83	0	0.00	9.79	21	9,477	0.22%
2023/06/30	21	9.80	0	0.00	9.80	21	9,432	0.22%
2023/06/29	0	0.00	3	9.77	9.76	-3	9,437	-0.03%
2023/06/28	2	9.80	4	9.76	9.76	-2	9,388	-0.02%
2023/06/27	11	9.82	0	0.00	9.78	11	9,351	0.12%
2023/06/26	5	9.87	5	9.88	9.86	0	9,304	0.00%
2023/06/21	4	9.87	26	9.87	9.88	-22	9,320	-0.24%
2023/06/20	5	9.87	17	9.88	9.87	-12	9,288	-0.13%
2023/06/19	2	9.87	16.2	9.87	9.87	-14.2	9,301	-0.15%
2023/06/16	0	0.00	2	9.91	9.84	-2	9,321	-0.02%
2023/06/15	2	9.85	0	0.00	9.82	2	9,265	0.02%
2023/06/14	34	9.84	0	0.00	9.83	34	9,287	0.37%
2023/06/13	15	9.85	1	9.87	9.86	14	9,379	0.15%
2023/06/12	1	9.90	5	9.89	9.89	-4	9,492	-0.04%
2023/06/07	1	10.00	9	10.00	9.99	-8	9,656	-0.08%
2023/06/06	15	9.98	0.1	9.98	9.98	14.9	9,649	0.15%
2023/06/05	0	0.00	5	9.93	10.00	-5	9,478	-0.05%
2023/06/02	3	9.76	0	0.00	9.78	3	9,215	0.03%
2023/05/31	19.3	9.72	31	9.76	9.80	-11.8	9,256	-0.13%
2023/05/30	0	0.00	28	9.70	9.70	-28	9,138	-0.31%
2023/05/29	30	9.75	0	0.00	9.72	30	9,163	0.33%
2023/05/26	15	9.77	0	0.00	9.75	15	9,068	0.17%
2023/05/25	0	0.00	5	9.89	9.86	-5	9,033	-0.06%
2023/05/24	0	0.00	12	9.87	9.91	-12	9,089	-0.13%
2023/05/23	5	9.86	16	9.84	9.85	-11	9,124	-0.12%
2023/05/22	10	9.77	2	9.77	9.77	8	9,250	0.09%
2023/05/19	0	0.00	2	9.84	9.77	-2	9,235	-0.02%
2023/05/18	0	0.00	20	9.86	9.84	-20	9,154	-0.22%
2023/05/17	3	9.88	0	0.00	9.88	3	9,108	0.03%
2023/05/16	10	9.82	28	9.88	9.87	-18	9,096	-0.20%
2023/05/15	27	9.83	10	9.89	9.81	17	9,072	0.19%
2023/05/12	4	9.77	20	9.75	9.71	-16	9,009	-0.18%
2023/05/11	4	9.77	20	9.75	9.75	-16	8,916	-0.18%
2023/05/10	21	9.86	10	9.88	9.88	11	8,831	0.12%
2023/05/09	2	9.90	0	0.00	9.86	2	8,853	0.02%
2023/05/04	4	10.05	0	0.00	10.00	4	8,738	0.05%
2023/05/03	11	10.00	16	10.04	10.00	-5	8,758	-0.06%
2023/05/02	10	10.00	2	10.05	10.05	8	8,741	0.09%
2023/04/28	6	10.19	6	10.10	10.10	0	8,671	0.00%
2023/04/27	0	10.20	0	0.00	10.10	0	8,624	0.00%
2023/04/26	0	0.00	4	10.14	10.20	-4	8,629	-0.05%
2023/04/25	0	0.00	6	10.28	10.10	-6	8,559	-0.07%
2023/04/24	5	10.12	0	0.00	10.20	5	8,208	0.06%
2023/04/21	4	10.15	18	10.16	10.15	-14	8,176	-0.17%
2023/04/20	43	10.21	29	10.22	10.20	14	8,111	0.17%
2023/04/19	0	0.00	14.1	10.10	10.10	-14.1	7,895	-0.18%
2023/04/18	16	10.10	47	10.14	10.10	-31	7,810	-0.40%
2023/04/17	42	10.11	8	10.15	10.10	34	7,763	0.44%
2023/04/14	34	10.18	0	0.00	10.15	34	7,671	0.44%
2023/04/13	30	10.19	35	10.22	10.15	-5	7,538	-0.07%
2023/04/12	7	9.99	0	0.00	10.05	7	7,072	0.10%
2023/04/10	4	9.90	0	0.00	9.92	4	6,885	0.06%
2023/04/07	6	9.86	0	0.00	9.86	6	6,858	0.09%
2023/03/31	1	9.86	0	0.00	9.85	1	6,890	0.01%
2023/03/30	0	9.91	0	0.00	9.87	0	6,899	0.00%
2023/03/29	0	9.94	3	9.92	9.91	-3	6,878	-0.04%
2023/03/28	0	0.00	4	9.93	9.93	-4	6,987	-0.06%
2023/03/27	1	9.93	10	9.92	9.92	-9	7,036	-0.13%
2023/03/24	15	9.98	0	0.00	9.97	15	7,059	0.21%
2023/03/23	2	9.98	4	9.98	9.98	-2	7,094	-0.03%
2023/03/22	2	10.00	11	10.00	9.99	-9	7,123	-0.13%
2023/03/21	2	9.99	0	0.00	9.99	2	7,163	0.03%
2023/03/20	1	10.05	0	0.00	10.00	1	7,139	0.01%
2023/03/17	1	9.83	5	9.87	9.88	-4	7,217	-0.06%
2023/03/16	2	9.76	0	0.00	9.71	2	7,200	0.03%
2023/03/15	12	9.95	18	9.91	9.91	-6	7,082	-0.08%
2023/03/14	14	9.99	28	10.00	9.98	-14	6,966	-0.20%
2023/03/13	18	10.10	3	10.05	10.10	15	6,910	0.22%
2023/03/10	1	10.15	36	10.10	10.10	-35	6,826	-0.51%
2023/03/09	2	10.30	9	10.25	10.25	-7	7,054	-0.10%
2023/03/08	23	10.35	0	0.00	10.35	23	7,674	0.30%
2023/03/06	10	10.25	31	10.32	10.35	-21	7,903	-0.27%
2023/03/03	17	10.24	3	10.20	10.20	14	7,841	0.18%
2023/03/02	13	10.20	5	10.20	10.20	8	7,817	0.10%
2023/03/01	5	10.10	6	10.20	10.10	-1	7,802	-0.01%
2023/02/24	3	10.20	0	0.00	10.20	3	7,750	0.04%
2023/02/23	1	10.40	0	0.00	10.40	1	7,676	0.01%
2023/02/22	10	10.35	20	10.30	10.30	-10	7,618	-0.13%
2023/02/21	14	10.39	20	10.35	10.35	-6	7,590	-0.08%
2023/02/20	12	10.42	12	10.41	10.45	0	7,597	0.00%
2023/02/17	10	10.25	15	10.20	10.30	-5	7,480	-0.07%
2023/02/16	20	10.15	31	10.20	10.20	-11	7,475	-0.15%
2023/02/14	30	10.23	22	10.25	10.20	8	7,551	0.11%
2023/02/13	0	0.00	30	10.12	10.15	-30	7,586	-0.40%
2023/02/10	20	10.10	0	0.00	10.10	20	7,591	0.26%
2023/02/08	2	10.33	0	0.00	10.35	2	7,533	0.03%
2023/02/06	0	0.00	18	10.30	10.25	-18	7,423	-0.24%
2023/02/03	2	10.20	0	0.00	10.25	2	7,433	0.03%
2023/02/01	0	0.00	2	10.20	10.20	-2	7,353	-0.03%
2023/01/31	25	10.13	0	0.00	10.10	25	7,305	0.34%
2023/01/30	0	0.00	5	10.00	10.05	-5	7,209	-0.07%
2023/01/17	6	9.94	0	0.00	9.94	6	7,126	0.08%
2023/01/12	0	0.00	5	9.96	9.96	-5	7,156	-0.07%
2023/01/11	4	10.08	4	10.15	10.00	0	7,203	0.00%
2023/01/10	2	10.10	0	0.00	10.10	2	7,213	0.03%
2023/01/06	3	9.95	0	0.00	9.93	3	7,196	0.04%
2023/01/05	0	0.00	2	10.05	9.91	-2	7,325	-0.03%
2023/01/04	0	0.00	4	9.96	9.93	-4	7,347	-0.05%
2023/01/03	0	0.00	1	9.90	9.90	-1	7,402	-0.01%
2022/12/30	0	0.00	12	9.88	9.88	-12	7,422	-0.16%
2022/12/29	2	9.85	0	0.00	9.87	2	7,436	0.03%
2022/12/26	20	9.95	47	10.07	10.00	-27	7,463	-0.36%
2022/12/23	20	9.81	20	9.86	9.86	0	7,460	0.00%
2022/12/22	10	9.97	2	10.00	9.96	8	7,528	0.11%
2022/12/21	16	9.80	0	0.00	9.72	16	7,623	0.21%
2022/12/20	5	9.87	8	9.97	9.73	-3	7,659	-0.04%
2022/12/19	20	10.00	32	9.96	9.96	-12	7,717	-0.16%
2022/12/16	32	10.00	0	0.00	10.00	32	7,685	0.42%
2022/12/15	0	0.00	5	10.15	10.10	-5	7,699	-0.06%
2022/12/14	0	0.00	9	10.05	10.05	-9	7,702	-0.12%
2022/12/13	3	10.00	1	10.00	10.00	2	7,665	0.03%
2022/12/09	15	10.15	6	10.10	10.10	9	7,653	0.12%
2022/12/08	5	10.00	0	0.00	9.99	5	7,581	0.07%
2022/12/07	26	10.10	45	10.11	10.05	-19	7,571	-0.25%
2022/12/06	20	10.20	51	10.15	10.10	-31	7,540	-0.41%
2022/12/05	25	10.30	21	10.35	10.25	4	7,512	0.05%
2022/12/01	40	10.43	71.1	10.30	10.15	-31.1	7,517	-0.41%
2022/11/30	13	10.62	7	10.64	10.40	6	7,233	0.08%
2022/11/29	20	10.20	17	10.27	10.25	3	6,565	0.05%
2022/11/28	22	9.85	23	9.90	9.97	-1	6,450	-0.02%
2022/11/25	3	9.92	0	0.00	9.91	3	6,493	0.05%
2022/11/24	30	9.92	0	0.00	9.89	30	6,604	0.45%
2022/11/23	1	9.86	0	0.00	9.86	1	6,740	0.01%
2022/11/22	0	0.00	1	9.81	9.82	-1	6,898	-0.01%
2022/11/18	10	9.90	0	0.00	9.78	10	9,036	0.11%
2022/11/16	0	0.00	2	9.92	9.72	-2	9,860	-0.02%
2022/11/15	20	9.80	35	9.86	9.89	-15	9,816	-0.15%
2022/11/14	0	0.00	20	9.79	9.80	-20	9,802	-0.20%
2022/11/11	2	9.77	27	9.70	9.70	-25	9,807	-0.25%
2022/11/10	0	0.00	2	9.71	9.75	-2	9,932	-0.02%
2022/11/09	23	9.67	13	9.71	9.72	10	9,980	0.10%
2022/11/08	8	9.58	102	9.59	9.64	-94	9,939	-0.95%	大賣/
2022/11/07	11	9.63	41	9.65	9.64	-30	9,933	-0.30%
2022/11/02	10	9.60	1	9.59	9.57	9	10,089	0.09%
2022/11/01	143	9.52	10	9.51	9.52	133	10,087	1.32%	大買/鉅額交易
2022/10/31	20	9.40	2.1	9.35	9.39	18	10,107	0.18%
2022/10/28	13	9.40	7	9.44	9.27	6	10,208	0.06%
2022/10/26	20	9.26	20	9.32	9.30	0	10,332	0.00%
2022/10/25	30	9.20	37	9.26	9.29	-7	10,417	-0.07%
2022/10/24	0	0.00	30	9.26	9.26	-30	10,475	-0.29%
2022/10/21	32	9.22	0	0.00	9.20	32	10,512	0.30%
2022/10/20	10	9.09	22	9.13	9.15	-12	10,592	-0.11%
2022/10/19	16	9.31	12	9.39	9.19	4	10,611	0.04%
2022/10/18	22	9.16	22	9.23	9.28	0	10,650	0.00%
2022/10/17	10	9.02	0	0.00	9.13	10	10,750	0.09%
2022/10/14	10	9.18	0	0.00	9.16	10	10,749	0.09%
2022/10/13	1	9.06	11	9.03	9.03	-10	10,789	-0.09%
2022/10/12	10	9.30	0	0.00	9.25	10	10,850	0.09%
2022/10/11	1	9.45	11	9.36	9.30	-10	10,897	-0.09%
2022/10/07	1	9.66	3	9.64	9.63	-2	10,897	-0.02%
2022/10/06	12	9.58	0	0.00	9.58	12	11,005	0.11%
2022/10/05	1	9.76	6	9.78	9.68	-5	11,108	-0.05%
2022/10/04	40	9.68	20	9.70	9.71	20	11,268	0.18%
2022/09/30	20	9.36	20	9.39	9.51	0	11,360	0.00%
2022/09/29	11	9.13	12	9.27	9.45	-1	11,389	-0.01%
2022/09/28	2	9.10	0	0.00	9.10	2	11,416	0.02%
2022/09/27	3	9.44	1	9.40	9.40	2	11,404	0.02%
2022/09/26	3	9.63	0	0.00	9.41	3	11,482	0.03%
2022/09/23	12	9.88	0	0.00	9.85	12	11,621	0.10%
2022/09/22	0	0.00	4	9.87	9.87	-4	11,850	-0.03%
2022/09/21	1.1	9.98	0	0.00	9.97	1.1	11,881	0.01%
2022/09/20	1	10.05	0	0.00	10.05	1	11,886	0.01%
2022/09/19	0	0.00	1	10.05	10.00	-1	12,061	-0.01%
2022/09/16	6	10.11	0.3	10.15	10.10	5.8	12,314	0.05%
2022/09/14	0	0.00	3	10.05	10.05	-3	12,823	-0.02%
2022/09/13	21	10.15	43	10.18	10.15	-22	12,975	-0.17%
2022/09/12	12	10.16	9	10.20	10.15	3	13,295	0.02%
2022/09/08	12	10.15	11	10.05	10.15	1	13,427	0.01%
2022/09/07	20	10.00	20	9.96	9.96	0	13,526	0.00%
2022/09/06	30	10.07	36	10.00	10.00	-6	13,541	-0.04%
2022/09/05	25	10.11	34	10.12	10.05	-9	13,649	-0.07%
2022/09/02	22	10.24	0	0.00	10.10	22	13,751	0.16%
2022/09/01	20	10.20	44	10.30	10.25	-24	13,689	-0.18%
2022/08/30	1	10.30	12	10.43	10.35	-11	13,560	-0.08%
2022/08/29	10	10.30	5	10.30	10.35	5	13,427	0.04%
2022/08/26	31	10.60	11	10.60	10.60	20	13,328	0.15%
2022/08/25	103	10.85	45.6	10.94	10.70	57.4	13,092	0.44%	大買/
2022/08/24	0	0.00	10	11.10	11.10	-10	11,384	-0.09%
2022/08/23	0	0.00	12	10.15	10.10	-12	10,588	-0.11%
2022/08/22	1	10.10	0	0.00	10.15	1	10,674	0.01%
2022/08/19	4	10.25	0	0.00	10.25	4	10,711	0.04%
2022/08/18	2	10.30	0	0.00	10.25	2	10,717	0.02%
2022/08/17	0	0.00	6	10.45	10.40	-6	10,713	-0.06%
2022/08/16	45	10.24	0	0.00	10.20	45	10,592	0.42%
2022/08/15	3	10.25	0	0.00	10.25	3	10,608	0.03%
2022/08/12	4	10.25	0.2	10.25	10.25	3.8	10,655	0.04%
2022/08/11	5	10.25	17.1	10.25	10.25	-12.1	10,742	-0.11%
2022/08/10	3	10.10	0	0.00	10.15	3	10,846	0.03%
2022/08/09	12	10.00	7	10.06	10.10	5	10,909	0.05%
2022/08/08	2	9.95	12	10.10	10.10	-10	10,975	-0.09%
2022/08/04	14	9.95	0	0.00	9.94	14	11,404	0.12%
2022/08/02	0	0.00	3	10.20	10.20	-3	11,610	-0.03%
2022/07/29	0	0.00	3	10.13	10.20	-3	12,320	-0.02%
2022/07/28	20	10.10	10	10.10	10.05	10	12,333	0.08%
2022/07/26	0	0.00	1	10.10	10.15	-1	12,377	-0.01%
2022/07/22	1	10.05	0	0.00	10.00	1	12,549	0.01%
2022/07/21	1	10.05	22.1	10.05	10.10	-21.1	12,831	-0.16%
2022/07/20	0	0.00	1	10.20	10.05	-1	13,026	-0.01%
2022/07/19	2	10.10	2.2	10.05	10.10	-0.2	13,239	0.00%
2022/07/18	1	9.56	4	9.54	9.95	-3	13,297	-0.02%
2022/07/15	1	9.48	0	0.00	9.54	1	14,084	0.01%
2022/07/14	0	0.00	1	9.45	9.60	-1	14,237	-0.01%
2022/07/13	0	0.00	5	9.28	9.31	-5	14,311	-0.03%
2022/07/12	1	8.98	0	0.00	9.00	1	14,815	0.01%
2022/07/11	4	9.27	9	9.23	9.18	-5	15,118	-0.03%
2022/07/08	11	9.40	0	0.00	9.31	11	15,512	0.07%
2022/07/07	8	9.09	8	9.32	9.33	0	16,064	0.00%
2022/07/06	4	9.26	1	9.33	9.25	3	16,577	0.02%
2022/07/05	0	0.00	10	9.31	9.47	-10	18,025	-0.06%
2022/07/04	10	9.12	0	0.00	9.13	10	21,274	0.05%
2022/07/01	3.4	9.36	8	9.32	9.08	-4.6	25,119	-0.02%
2022/06/30	7.2	9.68	0	0.00	9.60	7.2	33,400	0.02%
2022/06/29	6	9.94	4	9.99	9.95	2	36,234	0.01%
2022/06/28	1	9.99	0	0.00	10.05	1	36,226	0.00%
2022/06/27	5	10.05	43	9.95	10.00	-38	36,209	-0.10%
2022/06/24	33	10.18	0	0.00	10.05	33	36,091	0.09%
2022/06/23	11	10.01	2	10.05	10.00	9	35,920	0.03%
2022/06/22	1	10.35	237	10.18	10.15	-236	35,697	-0.66%	大賣/鉅額交易
2022/06/21	3	10.45	109	10.31	10.50	-106	35,509	-0.30%	大賣/鉅額交易
2022/06/20	107	10.62	1	10.50	10.45	106	35,459	0.30%	大買/鉅額交易
2022/06/17	55	10.95	0	0.00	10.90	55	35,335	0.16%
2022/06/16	17	11.16	0	0.00	11.05	17	35,304	0.05%
2022/06/14	21	10.90	32	10.95	11.05	-11	35,358	-0.03%
2022/06/13	26	11.07	0	0.00	11.05	26	35,334	0.07%
2022/06/10	0	0.00	1	11.20	11.25	-1	35,315	0.00%
2022/06/09	14	11.15	71	11.24	11.25	-57	35,301	-0.16%
2022/06/08	0	0.00	21	11.20	11.20	-21	35,269	-0.06%
2022/06/07	72	11.27	20	11.30	11.20	52	35,321	0.15%
2022/06/06	4	11.20	0.2	11.20	11.20	3.8	35,401	0.01%
2022/06/02	1	11.10	125	11.15	11.10	-124	35,673	-0.35%	大賣/鉅額交易
2022/06/01	100	11.20	4	11.20	11.10	96	35,863	0.27%
2022/05/31	22	11.15	62	11.07	11.15	-40	35,963	-0.11%
2022/05/30	21	11.20	0	0.00	11.15	21	36,459	0.06%
2022/05/27	5	11.00	56	11.03	11.05	-51	36,718	-0.14%
2022/05/26	21	11.00	71	10.98	10.95	-50	36,846	-0.14%
2022/05/25	28.3	11.00	52	11.05	11.00	-23.8	36,951	-0.06%
2022/05/24	50	11.05	0	0.00	10.95	50	37,303	0.13%
2022/05/23	0	0.00	41	11.00	11.05	-41	37,329	-0.11%
2022/05/20	37	10.95	40	10.95	10.95	-3	37,505	-0.01%
2022/05/19	20	10.80	22	10.85	10.95	-2	37,508	-0.01%
2022/05/18	21	11.00	27	11.08	11.10	-6	37,481	-0.02%
2022/05/17	151.1	10.82	35	10.81	10.85	116.1	37,413	0.31%	大買/鉅額交易
2022/05/16	46	10.77	30	10.71	10.70	16	37,443	0.04%
2022/05/13	0	0.00	2	10.75	10.70	-2	37,524	-0.01%
2022/05/12	67.2	10.83	52	10.72	10.55	15.2	37,684	0.04%
2022/05/11	62	11.03	62	11.09	11.00	0	37,397	0.00%
2022/05/10	32	11.01	21	11.05	11.00	11	37,321	0.03%
2022/05/09	23.2	11.13	4	11.05	11.05	19.2	37,168	0.05%
2022/05/06	2	11.65	0	0.00	11.65	2	36,654	0.01%
2022/05/05	4	11.88	0	0.00	11.80	4	36,740	0.01%
2022/05/04	20.6	11.80	22	11.76	11.75	-1.4	36,829	0.00%
2022/05/03	1	11.75	2	11.73	11.75	-1	37,122	0.00%
2022/04/29	17	11.89	16	11.86	11.80	1	37,366	0.00%
2022/04/28	20	11.80	0	0.00	11.80	20	37,477	0.05%
2022/04/27	12	11.68	1	11.65	11.65	11	37,496	0.03%
2022/04/26	29.3	11.96	24	11.90	11.90	5.3	37,380	0.01%
2022/04/25	4	11.94	0	0.00	11.95	4	37,312	0.01%
2022/04/22	45.1	12.25	20	12.30	12.20	25.1	37,140	0.07%
2022/04/21	39	12.58	51	12.44	12.40	-12	37,095	-0.03%
2022/04/20	22	12.10	22	12.15	12.10	0	36,661	0.00%
2022/04/19	1	12.05	0.3	12.10	12.05	0.7	36,700	0.00%
2022/04/18	36	12.03	20.2	12.10	11.95	15.8	36,663	0.04%
2022/04/15	45	12.25	86.3	12.27	12.20	-41.3	36,204	-0.11%
2022/04/14	23	12.43	6	12.44	12.35	17	36,434	0.05%
2022/04/13	5	12.69	12	12.65	12.65	-7	36,072	-0.02%
2022/04/12	31	12.47	36	12.46	12.40	-5	35,556	-0.01%
2022/04/11	69	12.90	68.3	12.69	12.60	0.7	35,165	0.00%
2022/04/08	108	13.19	42	13.12	13.05	66	33,990	0.19%	大買/
2022/04/07	90	13.34	90.5	13.53	13.05	-0.5	31,736	0.00%
2022/04/06	299.7	13.77	205.3	13.89	13.95	94.4	28,152	0.34%	大買/大賣/
2022/04/01	101	12.82	163	12.98	13.35	-62	19,894	-0.31%	大買/大賣/
2022/03/31	2	12.15	0	0.00	12.15	2	16,983	0.01%
2022/03/30	20	12.10	19	12.15	12.15	1	17,314	0.01%
2022/03/29	38.5	12.10	41	12.12	12.10	-2.5	17,363	-0.01%
2022/03/28	1	12.00	0	0.00	12.15	1	17,381	0.01%
2022/03/25	30	12.15	41	12.14	12.10	-11	17,342	-0.06%
2022/03/24	41	12.15	40	12.20	12.20	1	17,335	0.01%
2022/03/23	40	12.25	64	12.28	12.25	-24	17,355	-0.14%
2022/03/22	32	12.17	32	12.21	12.25	0	17,671	0.00%
2022/03/21	33	12.15	20	12.20	12.15	13	17,629	0.07%
2022/03/18	20	12.00	20	12.05	12.00	0	17,744	0.00%
2022/03/17	25	11.95	0	0.00	12.00	25	17,850	0.14%
2022/03/16	4	11.85	2	11.85	11.85	2	18,162	0.01%
2022/03/15	20	11.95	14	11.87	11.85	6	18,275	0.03%
2022/03/14	22	12.00	13	11.98	12.00	9	18,292	0.05%
2022/03/11	20	11.95	0	0.00	11.90	20	18,455	0.11%
2022/03/10	0	0.00	3	12.00	12.00	-3	18,545	-0.02%
2022/03/09	0.2	11.90	0	0.00	11.90	0.2	18,671	0.00%
2022/03/08	16.1	11.91	11	11.96	11.75	5.1	18,824	0.03%
2022/03/07	0.1	12.05	2	12.00	12.00	-1.9	18,749	-0.01%
2022/03/04	4	12.35	0	0.00	12.25	4	18,841	0.02%
2022/03/03	11	12.51	1	12.50	12.50	10	19,070	0.05%
2022/03/02	13	12.43	4	12.38	12.45	9	19,204	0.05%
2022/03/01	35	12.16	60	12.21	12.15	-25	19,341	-0.13%
2022/02/25	4	11.99	0	0.00	11.95	4	20,449	0.02%
2022/02/24	5.1	11.98	65	12.00	11.95	-59.9	20,743	-0.29%
2022/02/23	6	12.20	0	0.00	12.20	6	20,664	0.03%
2022/02/22	24	12.21	42.7	12.10	12.15	-18.7	21,260	-0.09%
2022/02/21	20	12.30	20	12.35	12.35	0	21,768	0.00%
2022/02/18	11	12.25	22	12.32	12.35	-11	21,917	-0.05%
2022/02/17	31	12.32	39	12.36	12.30	-8	22,223	-0.04%
2022/02/16	13	12.30	10	12.35	12.30	3	22,519	0.01%
2022/02/15	10	12.30	14	12.29	12.25	-4	22,942	-0.02%
2022/02/14	33	12.54	15	12.62	12.35	18	23,948	0.08%
2022/02/11	20.1	12.54	13	12.58	12.60	7.1	26,198	0.03%
2022/02/10	9	12.57	9.7	12.62	12.60	-0.7	26,388	0.00%
2022/02/09	19	12.60	10	12.60	12.65	9	26,785	0.03%
2022/02/08	4	12.55	11	12.55	12.60	-7	26,801	-0.03%
2022/02/07	2	12.43	10	12.35	12.55	-8	27,010	-0.03%
2022/01/26	1	12.15	12	12.10	12.10	-11	27,054	-0.04%
2022/01/25	17.1	12.11	0	0.00	12.05	17.1	27,135	0.06%
2022/01/20	0	0.00	1	12.90	12.90	-1	26,665	0.00%
2022/01/19	0	0.00	25	12.92	12.80	-25	26,597	-0.09%
2022/01/18	0	0.00	2	13.00	12.85	-2	26,460	-0.01%
2022/01/17	5	12.85	3	12.90	12.95	2	26,407	0.01%
2022/01/14	21	12.80	0	0.00	12.80	21	26,488	0.08%
2022/01/13	7	12.99	12.5	12.96	12.95	-5.5	26,401	-0.02%
2022/01/12	1	12.90	4	12.74	12.85	-3	26,115	-0.01%
2022/01/11	48	12.65	2	12.65	12.65	46	26,206	0.18%
2022/01/10	3	12.65	0	0.00	12.75	3	26,883	0.01%
2022/01/07	3	12.75	23	12.76	12.75	-20	26,887	-0.07%
2022/01/05	1	12.80	86	12.77	12.75	-85	26,672	-0.32%
2022/01/04	2	12.80	9	12.79	12.80	-7	26,803	-0.03%
2022/01/03	24.3	12.99	5.2	12.95	12.95	19.1	26,778	0.07%
2021/12/30	26	13.21	105.9	13.14	13.15	-79.9	26,561	-0.30%	大賣/
2021/12/29	0	0.00	4	12.85	12.85	-4	25,668	-0.02%
2021/12/28	20	12.55	43.8	12.61	12.70	-23.8	25,699	-0.09%
2021/12/27	19	12.45	0	0.00	12.50	19	25,819	0.07%
2021/12/24	11.2	12.50	28	12.49	12.45	-16.8	26,246	-0.06%
2021/12/23	0	0.00	31	12.55	12.55	-31	26,443	-0.12%
2021/12/22	0	0.00	20	12.55	12.50	-20	27,376	-0.07%
2021/12/21	5	12.50	1	12.50	12.50	4	28,001	0.01%
2021/12/20	20	12.46	18	12.50	12.45	2	29,617	0.01%
2021/12/17	21	12.55	0	0.00	12.45	21	29,775	0.07%
2021/12/16	39	12.44	58	12.50	12.65	-19	29,850	-0.06%
2021/12/15	42.6	12.31	22	12.34	12.30	20.6	29,706	0.07%
2021/12/14	37	12.38	31	12.36	12.25	6	30,065	0.02%
2021/12/13	26	12.44	24	12.43	12.40	2	30,375	0.01%
2021/12/10	1	12.50	30	12.45	12.45	-29	30,353	-0.10%
2021/12/09	32	12.68	0	0.00	12.70	32	30,048	0.11%
2021/12/08	2.1	12.70	0	0.00	12.65	2.1	30,221	0.01%
2021/12/07	56.3	12.70	61	12.70	12.65	-4.7	30,320	-0.02%
2021/12/06	2	12.65	3	12.65	12.65	-1	30,192	0.00%
2021/12/03	0	0.00	3	12.62	12.70	-3	30,222	-0.01%
2021/12/02	8	12.59	0	0.00	12.55	8	30,255	0.03%
2021/12/01	0	0.00	4	12.70	12.75	-4	30,440	-0.01%
2021/11/30	18	12.85	2	12.80	12.70	16	30,396	0.05%
2021/11/29	33	12.80	5	12.81	12.85	28	30,331	0.09%
2021/11/26	2	13.08	274	13.10	13.10	-272	30,064	-0.90%	大賣/鉅額交易
2021/11/25	7	13.45	500	13.43	13.40	-493	29,549	-1.67%	大賣/鉅額交易
2021/11/24	794.3	13.49	12	13.58	13.65	782.3	29,231	2.68%	大買/鉅額交易
2021/11/23	3	13.33	8	13.35	13.35	-5	28,286	-0.02%
2021/11/22	3	13.27	3	13.37	13.30	0	27,989	0.00%
2021/11/19	34	13.27	25	13.30	13.25	9	27,874	0.03%
2021/11/18	9	12.99	19.1	13.03	13.15	-10.1	27,568	-0.04%
2021/11/17	6	13.05	1	13.05	13.10	5	27,110	0.02%
2021/11/16	50	13.10	22	13.19	13.05	28	27,495	0.10%
2021/11/15	6	13.17	2	13.05	13.05	4	27,843	0.01%
2021/11/12	10	13.15	6	13.08	13.10	4	28,174	0.01%
2021/11/11	30	13.35	69	13.37	13.25	-39	28,204	-0.14%
2021/11/10	84	13.23	120	13.47	13.10	-36	27,698	-0.13%	大賣/
2021/11/09	0	0.00	3	12.70	12.65	-3	25,509	-0.01%
2021/11/08	31	12.65	11	12.66	12.65	20	25,404	0.08%
2021/11/05	3	12.40	11	12.45	12.50	-8	25,329	-0.03%
2021/11/04	5	12.55	0	0.00	12.40	5	25,625	0.02%
2021/11/03	2	12.35	2	12.45	12.40	0	26,052	0.00%
2021/11/02	7	12.31	17	12.30	12.15	-10	26,103	-0.04%
2021/11/01	10	12.15	10	12.20	12.25	0	26,225	0.00%
2021/10/29	7	12.12	0	0.00	12.10	7	26,370	0.03%
2021/10/27	20	12.15	50	12.16	12.15	-30	26,651	-0.11%
2021/10/26	14	12.19	11	12.20	12.15	3	26,817	0.01%
2021/10/25	0	0.00	1	12.20	12.20	-1	26,961	0.00%
2021/10/22	0	0.00	2	12.25	12.15	-2	27,297	-0.01%
2021/10/21	5	12.38	0	0.00	12.35	5	27,363	0.02%
2021/10/20	12	12.37	10	12.40	12.35	2	27,639	0.01%
2021/10/19	0	0.00	6	12.61	12.55	-6	28,044	-0.02%
2021/10/18	41	12.38	18	12.40	12.60	23	28,083	0.08%
2021/10/15	2	12.05	2	12.05	12.05	0	28,389	0.00%
2021/10/14	5.1	11.95	0	0.00	11.95	5.1	28,772	0.02%
2021/10/13	10	12.10	27	12.13	12.05	-17	28,850	-0.06%
2021/10/12	12	12.14	10	12.10	12.10	2	29,111	0.01%
2021/10/08	10.1	12.37	6	12.50	12.25	4.1	29,500	0.01%
2021/10/07	6	12.40	3	12.38	12.40	3	30,239	0.01%
2021/10/06	10	12.35	16	12.45	12.20	-6	31,386	-0.02%
2021/10/05	6	12.23	0	0.00	12.45	6	31,761	0.02%
2021/10/04	36	12.11	2	12.35	12.15	34	31,832	0.11%
2021/10/01	16	12.56	12	12.65	12.35	4	32,110	0.01%
2021/09/30	17	12.86	4	12.84	12.90	13	32,939	0.04%
2021/09/29	14	13.32	33	13.28	13.00	-19	33,708	-0.06%
2021/09/28	86	13.19	12	13.18	13.30	74	34,558	0.21%
2021/09/27	7	13.23	13	13.30	13.20	-6	45,563	-0.01%
2021/09/24	0	0.00	4	12.68	12.55	-4	52,443	-0.01%
2021/09/23	2	12.35	12	12.48	12.45	-10	54,001	-0.02%
2021/09/22	14	12.26	0	0.00	12.30	14	55,051	0.03%
2021/09/17	13.1	12.63	0	12.65	12.60	13.1	55,419	0.02%
2021/09/16	2	12.85	70	12.83	12.95	-68	55,422	-0.12%
2021/09/15	2	12.85	24	12.62	12.65	-22	55,474	-0.04%
2021/09/14	0	0.00	1	12.65	12.60	-1	56,504	0.00%
2021/09/13	0	0.00	4	12.74	12.75	-4	57,625	-0.01%
2021/09/10	0	12.34	2	12.45	12.50	-2	58,214	0.00%
2021/09/09	25	12.10	0	0.00	12.25	25	58,662	0.04%
2021/09/08	7	12.15	14	12.20	12.10	-7	59,011	-0.01%
2021/09/07	4	12.40	67	12.35	12.35	-63	60,105	-0.10%
2021/09/06	57	12.25	51	12.37	12.10	6	60,313	0.01%
2021/09/03	10	12.53	0	0.00	12.50	10	60,414	0.02%
2021/09/02	29	12.59	42.3	12.50	12.45	-13.3	61,094	-0.02%
2021/09/01	20	12.84	0	0.00	12.80	20	61,915	0.03%
2021/08/31	1	12.75	9	12.86	12.90	-8	62,423	-0.01%
2021/08/30	1	12.95	0	0.00	12.95	1	63,435	0.00%
2021/08/27	0	0.00	2	12.75	12.75	-2	64,408	0.00%
2021/08/26	1	12.60	3	12.63	12.60	-2	66,667	0.00%
2021/08/25	7	12.64	0	0.00	12.65	7	70,072	0.01%
2021/08/24	5	12.55	56	12.70	12.60	-51	71,890	-0.07%
2021/08/23	2.4	12.34	8.5	12.47	12.45	-6.1	72,965	-0.01%
2021/08/20	57	12.24	18	12.14	12.10	39	73,470	0.05%
2021/08/19	9	12.59	1	12.60	12.45	8	73,477	0.01%
2021/08/18	41	12.91	46	12.70	13.10	-5	73,562	-0.01%
2021/08/17	3	12.98	0	0.00	12.70	3	75,205	0.00%
2021/08/16	12	13.35	5	13.55	13.05	7	76,159	0.01%
2021/08/13	1	13.35	2	13.45	13.35	-1	76,656	0.00%
2021/08/11	5	13.35	6	13.56	13.30	-1	78,818	0.00%
2021/08/10	16	13.48	17	13.40	13.40	-1	81,004	0.00%
2021/08/09	46	13.65	12	13.61	13.65	34	82,384	0.04%
2021/08/06	5	13.40	17	13.46	13.35	-12	83,982	-0.01%
2021/08/05	7	13.40	0	0.00	13.30	7	86,269	0.01%
2021/08/04	1	13.45	3	13.43	13.50	-2	90,551	0.00%
2021/08/03	3.5	13.35	20.1	13.30	13.35	-16.6	93,451	-0.02%
2021/08/02	0	0.00	22	13.44	13.45	-22	95,605	-0.02%
2021/07/30	15	13.10	21	13.10	13.15	-6	99,502	-0.01%
2021/07/29	11	13.20	2	13.10	13.10	9	101,748	0.01%
2021/07/28	5	12.84	0	0.00	12.95	5	104,518	0.00%
2021/07/27	2	13.20	1	13.20	13.00	1	111,601	0.00%
2021/07/26	2	13.30	0	0.00	13.15	2	116,955	0.00%
2021/07/23	0	0.00	4	13.25	13.35	-4	120,870	0.00%
2021/07/22	2	12.93	0	0.00	12.90	2	125,034	0.00%
2021/07/21	40.4	12.95	0	0.00	12.85	40.4	127,074	0.03%
2021/07/20	2	13.28	3	13.28	13.30	-1	127,665	0.00%
2021/07/19	4	13.53	0	0.00	13.60	4	129,987	0.00%
2021/07/16	19	13.67	18	13.63	13.55	1	136,561	0.00%
2021/07/15	6.3	13.38	28.6	13.69	13.70	-22.3	139,434	-0.02%
2021/07/14	41	13.24	14	13.29	13.15	27	143,339	0.02%
2021/07/13	25.4	13.43	14	13.46	13.40	11.4	148,691	0.01%
2021/07/12	11	13.98	13.5	13.98	13.80	-2.5	151,230	0.00%
2021/07/09	42	13.85	11	13.95	13.85	31	156,481	0.02%
2021/07/08	55	13.96	3	14.00	13.95	52	158,400	0.03%
2021/07/07	16.7	13.89	33	13.87	13.85	-16.3	161,341	-0.01%
2021/07/06	30	14.36	45	14.30	14.25	-15	164,026	-0.01%
2021/07/05	76	14.48	59	14.56	14.35	17	166,066	0.01%
2021/07/02	978	15.04	841.4	14.67	14.55	136.6	165,140	0.08%	大買/大賣/鉅額交易
2021/07/01	155.5	14.74	313.8	14.89	15.30	-158.3	155,173	-0.10%	大買/大賣/鉅額交易
2021/06/30	7	13.76	25	13.84	13.95	-18	147,233	-0.01%
2021/06/29	63	13.78	12.1	13.83	13.50	50.9	145,717	0.03%
2021/06/28	6	13.48	5	13.49	13.65	1	145,011	0.00%
2021/06/25	12	13.50	12	13.56	13.55	0	144,718	0.00%
2021/06/24	6	13.51	0	0.00	13.55	6	145,116	0.00%
2021/06/23	19	13.44	26	13.43	13.40	-7	144,797	0.00%
2021/06/22	23	13.31	116	13.34	13.60	-93	143,779	-0.06%	大賣/
2021/06/21	119.1	12.71	8	12.85	12.80	111.1	142,781	0.08%	大買/鉅額交易
2021/06/18	9	13.24	13	13.20	13.15	-4	142,138	0.00%
2021/06/17	5	13.45	2	13.43	13.45	3	141,885	0.00%
2021/06/16	28	13.66	21	13.64	13.55	7	141,898	0.00%
2021/06/15	7	13.30	0	0.00	13.30	7	140,889	0.00%
2021/06/11	8.5	13.51	7	13.45	13.45	1.5	140,783	0.00%
2021/06/10	6	13.23	46	13.30	13.45	-40	140,737	-0.03%
2021/06/09	70	13.55	55	13.74	13.40	15	140,472	0.01%
2021/06/08	12	13.83	77	13.85	13.80	-65	139,976	-0.05%
2021/06/07	115	14.05	127	14.01	14.05	-12	139,939	-0.01%	大買/大賣/
2021/06/04	25	14.02	32	14.09	13.95	-7	139,444	-0.01%
2021/06/03	237	14.51	89	14.40	14.35	148	139,140	0.11%	大買/鉅額交易
2021/06/02	165	14.23	92.3	14.16	14.25	72.7	138,396	0.05%	大買/
2021/06/01	30	13.45	11.1	13.47	13.50	19	135,903	0.01%
2021/05/31	50	13.18	171.1	13.07	13.05	-121.1	136,560	-0.09%	大賣/鉅額交易
2021/05/28	0	0.00	27	12.90	12.90	-27	135,947	-0.02%
2021/05/27	2.1	12.70	7	12.64	12.60	-5	136,190	0.00%
2021/05/26	13	12.72	50	12.70	12.70	-37	136,400	-0.03%
2021/05/25	176	13.14	156	12.88	12.85	20	136,150	0.01%	大買/大賣/
2021/05/24	30	12.45	9	12.44	12.40	21	134,742	0.02%
2021/05/21	41	12.11	56	12.08	12.20	-15	134,667	-0.01%
2021/05/20	28	12.12	6	12.03	12.00	22	134,241	0.02%
2021/05/19	65	12.53	19	12.38	12.35	46	133,823	0.03%
2021/05/18	32.4	12.11	7	12.22	12.35	25.4	133,720	0.02%
2021/05/17	4	11.56	5	11.66	11.35	-1	132,863	0.00%
2021/05/14	20	12.91	20	12.52	12.60	0	131,245	0.00%
2021/05/13	42.1	12.55	71	12.39	12.45	-28.9	128,998	-0.02%
2021/05/12	75	13.16	176	13.25	13.00	-101	126,478	-0.08%	大賣/鉅額交易
2021/05/11	159	14.76	69	14.72	14.20	90	122,107	0.07%	大買/
2021/05/10	107	14.98	59	14.63	15.05	48	119,270	0.04%	大買/
2021/05/07	283	14.31	243	13.85	14.35	40	117,221	0.03%	大買/大賣/
2021/05/06	45	15.22	23	15.18	14.95	22	113,225	0.02%
2021/05/05	56	15.23	65	15.07	15.10	-9	110,948	-0.01%
2021/05/04	313	16.08	309	16.02	14.95	4	108,350	0.00%	大買/大賣/
2021/05/03	114	16.63	159	16.68	16.50	-45	101,146	-0.04%	大買/大賣/
2021/04/29	248.3	16.25	177	16.44	15.90	71.3	96,052	0.07%	大買/大賣/
2021/04/28	135	15.77	51.2	15.82	16.10	83.8	92,313	0.09%	大買/
2021/04/27	55	15.15	29	15.19	15.10	26	88,679	0.03%
2021/04/26	41	14.71	70.1	14.67	14.70	-29.1	86,487	-0.03%
2021/04/23	30.2	14.77	64	14.72	14.65	-33.8	85,418	-0.04%
2021/04/22	126	15.36	113	15.69	15.00	13	83,371	0.02%	大買/大賣/
2021/04/21	114.8	14.83	89	14.49	14.95	25.8	76,875	0.03%	大買/
2021/04/20	197.1	14.70	131.6	14.56	14.60	65.5	74,247	0.09%	大買/大賣/
2021/04/19	108	14.48	71	14.37	14.65	37	70,976	0.05%	大買/
2021/04/16	167.6	13.32	76.1	13.19	13.35	91.5	65,331	0.14%	大買/
2021/04/15	171	13.02	144	12.97	13.20	27	62,487	0.04%	大買/大賣/
2021/04/14	36	12.29	34	12.14	12.25	2	57,771	0.00%
2021/04/13	118	12.75	71	12.44	12.20	47	57,616	0.08%	大買/
2021/04/12	108	12.45	80.4	12.36	12.50	27.6	56,101	0.05%	大買/
2021/04/09	33	11.91	52	11.81	11.70	-19	52,783	-0.04%
2021/04/08	5	11.34	11	11.34	11.35	-6	50,909	-0.01%
2021/04/07	39	11.26	23	11.28	11.30	16	51,693	0.03%
2021/04/06	11	10.98	42	11.01	10.95	-31	53,314	-0.06%
2021/04/01	4	10.90	59	10.88	10.90	-55	54,436	-0.10%
2021/03/30	0	0.00	6	11.08	11.00	-6	63,731	-0.01%
2021/03/29	10	10.97	16.7	11.00	11.05	-6.7	68,689	-0.01%
2021/03/26	4	10.75	2	10.75	10.75	2	72,176	0.00%
2021/03/25	3	10.72	41	10.74	10.65	-38	72,990	-0.05%
2021/03/24	2	10.65	0	0.00	10.65	2	72,958	0.00%
2021/03/23	4	10.84	2	10.80	10.75	2	72,837	0.00%
2021/03/22	3	10.87	52	10.74	10.95	-49	72,731	-0.07%
2021/03/19	49	10.66	5	10.65	10.65	44	73,025	0.06%
2021/03/17	16	10.92	0	0.00	10.90	16	73,765	0.02%
2021/03/16	8	10.95	2	10.95	10.90	6	73,891	0.01%
2021/03/15	1	11.10	41	11.25	11.10	-40	73,590	-0.05%
2021/03/12	40	11.00	54	11.05	11.05	-14	73,243	-0.02%
2021/03/11	4	11.05	12	11.12	11.05	-8	72,994	-0.01%
2021/03/10	9	11.14	2	11.05	11.05	7	72,725	0.01%
2021/03/09	29	11.32	0	0.00	11.20	29	72,940	0.04%
2021/03/08	31	11.40	55	11.27	11.20	-24	73,169	-0.03%
2021/03/05	15	11.09	9	11.01	10.90	6	71,716	0.01%
2021/03/04	27	11.32	48	11.37	11.15	-21	71,409	-0.03%
2021/03/03	0	0.00	82	10.92	10.95	-82	68,940	-0.12%
2021/03/02	3	10.88	1	10.70	10.65	2	68,358	0.00%
2021/02/26	9	10.62	2	10.70	10.75	7	67,821	0.01%
2021/02/25	5	10.90	2	10.80	10.90	3	67,304	0.00%
2021/02/24	6	10.93	11	10.88	10.70	-5	66,912	-0.01%
2021/02/23	32	10.95	20	10.92	10.95	12	66,149	0.02%
2021/02/22	8	10.63	21	10.58	10.60	-13	64,849	-0.02%
2021/02/19	0	0.00	5	10.39	10.40	-5	64,323	-0.01%
2021/02/18	31	10.48	15	10.33	10.30	16	63,998	0.03%
2021/02/17	3	10.06	27.2	10.11	10.40	-24.2	63,123	-0.04%
2021/02/05	1	9.46	10	9.48	9.49	-9	61,731	-0.01%
2021/02/03	6	9.48	3	9.46	9.47	3	63,272	0.00%
2021/02/02	5	9.46	38	9.47	9.50	-33	63,720	-0.05%
2021/02/01	4	9.24	0	0.00	9.35	4	63,576	0.01%
2021/01/29	1	9.40	0	0.00	9.26	1	63,254	0.00%
2021/01/28	4	9.42	1.3	9.48	9.41	2.7	63,039	0.00%
2021/01/27	3	9.62	0	0.00	9.59	3	63,097	0.00%
2021/01/26	7	9.74	0	0.00	9.67	7	63,084	0.01%
2021/01/25	7	9.70	6	9.73	9.76	1	62,719	0.00%
2021/01/21	6	9.72	0	0.00	9.60	6	62,163	0.01%
2021/01/20	17	9.85	30	9.93	9.68	-13	61,851	-0.02%
2021/01/19	5	10.17	6	10.10	10.10	-1	61,246	0.00%
2021/01/18	13	10.16	0	0.00	10.15	13	61,567	0.02%
2021/01/15	13	10.15	12	10.20	10.10	1	61,044	0.00%
2021/01/14	2	10.40	4	10.50	10.50	-2	60,263	0.00%
2021/01/13	5	10.55	107	10.69	10.60	-102	59,892	-0.17%	大賣/鉅額交易
2021/01/12	66	10.47	37	10.56	10.35	29	59,115	0.05%
2021/01/11	8	10.88	36	10.91	10.85	-28	57,969	-0.05%
2021/01/08	51.3	10.90	5	10.90	10.90	46.3	57,432	0.08%
2021/01/07	5	11.43	11	11.30	11.30	-6	56,509	-0.01%
2021/01/06	24	11.21	28	11.20	11.05	-4	55,457	-0.01%
2021/01/05	17	11.71	26	11.97	11.60	-9	53,284	-0.02%
2021/01/04	11	11.64	7	11.55	11.55	4	51,270	0.01%
2020/12/31	111	11.67	201	11.73	11.65	-90	50,586	-0.18%	大買/大賣/
2020/12/30	133	11.53	116	11.53	11.45	17	49,068	0.03%	大買/大賣/
2020/12/29	61	11.78	47	11.80	11.65	14	47,400	0.03%
2020/12/28	65	11.53	98	11.50	11.50	-33	44,089	-0.07%
2020/12/25	188	11.63	66.3	11.67	11.55	121.8	42,388	0.29%	大買/鉅額交易
2020/12/24	53	11.11	74.2	11.03	11.40	-21.2	38,064	-0.06%
2020/12/23	196	10.59	52	10.50	10.60	144	32,437	0.44%	大買/鉅額交易
2020/12/22	89	10.29	48	10.31	10.15	41	27,333	0.15%
2020/12/21	10	9.47	10	9.58	9.69	0	23,231	0.00%
2020/12/18	0	0.00	1.6	9.39	9.33	-1.6	22,392	-0.01%
2020/12/17	5	9.39	3	9.43	9.39	2	22,497	0.01%
2020/12/15	9	9.40	2	9.53	9.39	7	23,854	0.03%
2020/12/14	11	9.53	14	9.41	9.61	-3	23,586	-0.01%
2020/12/11	0	0.00	2	9.30	9.20	-2	22,660	-0.01%
2020/12/10	13	9.20	1	9.27	9.21	12	22,428	0.05%
2020/12/09	2	9.17	20	9.12	9.14	-18	22,213	-0.08%
2020/12/08	0	0.00	26	9.14	9.11	-26	22,827	-0.11%
2020/12/07	5	9.20	17	9.16	9.19	-12	23,095	-0.05%
2020/12/04	11	9.25	3	9.25	9.24	8	23,058	0.03%
2020/12/03	6	9.33	5	9.31	9.29	1	23,212	0.00%
2020/12/02	27	9.37	3	9.35	9.39	24	23,654	0.10%
2020/12/01	8	9.12	1	9.20	9.15	7	22,890	0.03%
2020/11/30	3	9.19	5	9.16	9.10	-2	22,989	-0.01%
2020/11/27	0	0.00	2	9.01	9.02	-2	22,365	-0.01%
2020/11/26	0	9.00	3	8.99	8.98	-3	22,362	-0.01%
2020/11/25	0	0.00	2	8.93	8.97	-2	22,468	-0.01%
2020/11/24	7	8.86	6.8	8.84	8.78	0.2	22,359	0.00%
2020/11/23	4	8.77	1	8.75	8.78	3	22,247	0.01%
2020/11/20	0	0.00	1	8.73	8.67	-1	22,177	0.00%
2020/11/19	2	8.77	1	8.76	8.76	1	22,110	0.00%
2020/11/18	0	0.00	2	8.71	8.71	-2	22,159	-0.01%
2020/11/17	0	0.00	2	8.66	8.70	-2	22,174	-0.01%
2020/11/16	0	0.00	40	8.73	8.76	-40	22,955	-0.17%
2020/11/13	1	9.01	18	9.04	8.95	-17	23,032	-0.07%
2020/11/12	3	9.03	1	9.05	8.96	2	23,549	0.01%
2020/11/11	5	9.20	21	9.13	9.18	-16	25,285	-0.06%
2020/11/10	0	0.00	5.1	8.89	8.95	-5.1	24,194	-0.02%
2020/11/09	5	8.79	0	0.00	8.80	5	23,805	0.02%
2020/11/05	0	0.00	2	8.74	8.74	-2	25,227	-0.01%
2020/11/04	22	8.78	0	0.00	8.77	22	25,719	0.09%
2020/11/03	2	8.73	13	8.72	8.73	-11	25,745	-0.04%
2020/11/02	4	8.62	0	0.00	8.60	4	25,815	0.02%
2020/10/29	4	8.51	0	0.00	8.68	4	26,004	0.02%
2020/10/28	0	0.00	1	8.78	8.60	-1	26,474	0.00%
2020/10/27	5	8.76	27	8.76	8.72	-22	26,282	-0.08%
2020/10/26	22	8.68	12	8.66	8.68	10	25,823	0.04%
2020/10/23	2	8.36	10	8.43	8.44	-8	25,374	-0.03%
2020/10/22	0	0.00	3	8.30	8.35	-3	25,510	-0.01%
2020/10/20	2	8.32	6	8.31	8.31	-4	25,669	-0.02%
2020/10/16	2	8.39	2	8.38	8.33	0	25,636	0.00%
2020/10/15	3	8.41	0	0.00	8.35	3	25,607	0.01%
2020/10/14	0	0.00	88	8.36	8.41	-88	25,559	-0.34%
2020/10/13	2	8.34	0	0.00	8.33	2	25,577	0.01%
2020/10/12	0	0.00	15	8.43	8.34	-15	25,564	-0.06%
2020/10/08	0	0.00	6	8.52	8.47	-6	25,478	-0.02%
2020/10/07	0	0.00	20	8.50	8.52	-20	25,439	-0.08%
2020/10/06	6	8.49	0	0.00	8.51	6	25,470	0.02%
2020/10/05	0	0.00	9	8.38	8.38	-9	25,565	-0.04%
2020/09/30	15	8.38	0	0.00	8.37	15	25,646	0.06%
2020/09/29	0	0.00	2	8.40	8.40	-2	25,707	-0.01%
2020/09/28	3	8.38	0	0.00	8.38	3	25,794	0.01%
2020/09/25	22	8.34	0	0.00	8.30	22	25,934	0.08%
2020/09/24	65	8.45	5	8.42	8.39	60	25,815	0.23%
2020/09/23	33	8.65	1	8.70	8.57	32	25,511	0.13%
2020/09/22	12	8.70	0	0.00	8.70	12	25,303	0.05%
2020/09/21	11	9.01	1.3	8.98	8.88	9.8	25,042	0.04%
2020/09/18	7	9.16	14	9.13	8.97	-7	24,813	-0.03%
2020/09/17	20	8.98	10	9.00	8.91	10	23,636	0.04%
2020/09/15	0	0.00	2	8.87	8.85	-2	23,302	-0.01%
2020/09/11	10	9.13	2	8.96	8.84	8	23,051	0.03%
2020/09/10	0	0.00	5	9.00	8.98	-5	22,310	-0.02%
2020/09/09	0	0.00	1	8.84	8.87	-1	21,881	0.00%
2020/09/08	1	8.79	22	8.86	8.79	-21	21,684	-0.10%
2020/09/07	42	9.09	7	9.07	8.94	35	21,377	0.16%
2020/09/03	0	0.00	11	8.69	8.70	-11	20,228	-0.05%
2020/08/31	0	0.00	6	8.70	8.62	-6	20,351	-0.03%
2020/08/28	0	0.00	8	8.52	8.54	-8	20,174	-0.04%
2020/08/27	16	8.41	0	0.00	8.39	16	20,130	0.08%
2020/08/26	0	0.00	1.1	8.41	8.42	-1.1	19,980	-0.01%
2020/08/25	5	8.36	0	0.00	8.36	5	19,936	0.03%
2020/08/24	1	8.38	0	0.00	8.27	1	19,790	0.01%
2020/08/20	16	8.33	31	8.36	8.21	-15	19,576	-0.08%
2020/08/19	11	8.86	2	8.82	8.70	9	18,466	0.05%
2020/08/18	12	8.89	12	8.84	8.81	0	17,921	0.00%
2020/08/17	45	9.12	33	9.10	9.11	12	17,250	0.07%
2020/08/14	0	0.00	8	8.45	8.46	-8	15,097	-0.05%
2020/08/13	2	8.28	3	8.25	8.26	-1	15,053	-0.01%
2020/08/12	6	8.36	5	8.35	8.34	1	15,451	0.01%
2020/08/11	3	8.51	19	8.70	8.51	-16	15,357	-0.10%
2020/08/10	0	0.00	4	8.58	8.60	-4	14,256	-0.03%
2020/08/07	5	8.41	10	8.44	8.40	-5	13,828	-0.04%
2020/08/05	12	8.37	0	0.00	8.41	12	13,690	0.09%
2020/08/04	0	0.00	2	8.42	8.43	-2	14,177	-0.01%
2020/08/03	3	8.18	60.2	8.39	8.38	-57.2	14,090	-0.41%
2020/07/31	0	0.00	4	8.09	8.08	-4	13,575	-0.03%
2020/07/29	1	7.93	5	7.98	8.00	-4	13,968	-0.03%
2020/07/27	62	8.10	0	0.00	8.04	62	14,235	0.44%
2020/07/23	2	8.30	0	0.00	8.28	2	14,436	0.01%
2020/07/22	2	8.25	11	8.27	8.30	-9	14,671	-0.06%
2020/07/16	0	0.00	1	8.23	8.25	-1	14,885	-0.01%
2020/07/15	1	8.20	7	8.18	8.20	-6	14,912	-0.04%
2020/07/10	2	8.19	0	0.00	8.16	2	15,252	0.01%
2020/07/08	0	0.00	11	8.40	8.43	-11	15,320	-0.07%
2020/07/07	2	8.38	2	8.41	8.39	0	15,564	0.00%
2020/07/06	4	8.36	5	8.32	8.42	-1	15,795	-0.01%
2020/07/03	2	8.31	0	0.00	8.30	2	15,721	0.01%
2020/06/30	3	8.31	17	8.32	8.28	-14	15,963	-0.09%
2020/06/29	18	8.28	0	0.00	8.30	18	16,160	0.11%
2020/06/24	20	8.33	20	8.42	8.39	0	16,215	0.00%
2020/06/23	1	8.36	0	0.00	8.32	1	16,121	0.01%
2020/06/22	1	8.34	203	8.34	8.36	-202	16,193	-1.25%	大賣/鉅額交易
2020/06/18	1	8.33	97	8.35	8.34	-96	16,436	-0.58%
2020/06/16	6	8.25	0	0.00	8.37	6	16,651	0.04%
2020/06/15	1	8.22	0	0.00	8.18	1	17,081	0.01%
2020/06/12	1	8.16	12	8.08	8.25	-11	17,284	-0.06%
2020/06/11	2	8.45	2	8.47	8.35	0	17,374	0.00%
2020/06/09	3	8.70	0	0.00	8.66	3	17,694	0.02%
2020/06/08	300	8.61	25	8.65	8.70	275	17,949	1.53%	大買/鉅額交易
2020/06/05	0	0.00	51	8.45	8.51	-51	17,551	-0.29%
2020/06/03	0	0.00	50	8.42	8.44	-50	17,802	-0.28%
2020/05/29	0	0.00	4	8.27	8.27	-4	17,583	-0.02%
2020/05/28	0	0.00	3	8.30	8.23	-3	17,753	-0.02%
2020/05/27	0	0.00	5	8.31	8.31	-5	17,874	-0.03%
2020/05/26	0	0.00	33	8.37	8.34	-33	17,961	-0.18%
2020/05/25	33	8.30	0	0.00	8.31	33	17,946	0.18%
2020/05/22	100	8.33	5	8.30	8.30	95	17,957	0.53%
2020/05/21	10	8.42	1	8.43	8.40	9	17,860	0.05%
2020/05/20	2	8.46	50.1	8.53	8.39	-48.1	17,777	-0.27%
2020/05/19	3	8.49	40	8.38	8.42	-37	17,668	-0.21%
2020/05/18	1	8.26	0	0.00	8.18	1	17,277	0.01%
2020/05/14	47	8.26	2	8.24	8.18	45	17,156	0.26%
2020/05/13	1	8.30	2	8.28	8.34	-1	17,147	-0.01%
2020/05/12	1	8.55	5	8.47	8.42	-4	17,239	-0.02%
2020/05/11	15	8.58	2	8.50	8.60	13	17,078	0.08%
2020/05/08	55	8.18	0	0.00	8.17	55	16,551	0.33%
2020/05/07	5	8.13	0	0.00	8.11	5	16,464	0.03%
2020/05/06	2	8.02	42	8.15	8.15	-40	16,520	-0.24%
2020/05/05	6	7.95	0	0.00	7.96	6	16,582	0.04%
2020/05/04	52	7.91	0	0.00	7.90	52	16,666	0.31%
2020/04/30	5	8.08	57	8.06	8.09	-52	16,729	-0.31%
2020/04/29	6	7.80	2	7.85	7.85	4	16,834	0.02%
2020/04/28	6	7.76	0	0.00	7.71	6	17,134	0.04%
2020/04/27	0	0.00	1	7.80	7.77	-1	18,175	-0.01%
2020/04/24	1	7.55	0	0.00	7.56	1	19,233	0.01%
2020/04/23	0	0.00	41	7.44	7.54	-41	20,677	-0.20%
2020/04/22	45	7.36	0	0.00	7.33	45	21,174	0.21%
2020/04/21	0	0.00	1	7.43	7.30	-1	21,301	0.00%
2020/04/20	0	0.00	5	7.57	7.60	-5	21,406	-0.02%
2020/04/17	5	7.68	32	7.65	7.65	-27	21,656	-0.12%
2020/04/16	2	7.71	2	7.71	7.68	0	21,736	0.00%
2020/04/14	1	7.80	2	7.77	7.80	-1	21,841	0.00%
2020/04/13	3	7.75	9	7.72	7.71	-6	22,321	-0.03%
2020/04/10	9	7.71	16	7.84	7.84	-7	22,913	-0.03%
2020/04/09	16	7.63	7	7.63	7.64	9	22,935	0.04%
2020/04/08	9	7.39	53	7.38	7.41	-44	22,830	-0.19%
2020/04/07	5	7.38	0	0.00	7.37	5	22,885	0.02%
2020/04/06	2	7.35	20	7.33	7.35	-18	22,845	-0.08%
2020/04/01	20	7.30	28	7.34	7.31	-8	22,874	-0.03%
2020/03/31	11	7.26	13	7.29	7.33	-2	23,024	-0.01%
2020/03/30	0.5	7.15	0	0.00	7.14	0.5	23,084	0.00%
2020/03/27	23	7.20	25	7.23	7.18	-2	23,876	-0.01%
2020/03/26	10	7.16	6	7.09	7.09	4	23,856	0.02%
2020/03/25	46	7.10	40	7.17	7.08	6	23,845	0.03%
2020/03/24	20	6.82	36	6.90	6.81	-16	23,703	-0.07%
2020/03/23	8	6.67	5	6.72	6.65	3	23,576	0.01%
2020/03/20	33	6.82	20	6.88	6.82	13	23,536	0.06%
2020/03/19	22	6.35	62	6.44	6.46	-40	23,427	-0.17%
2020/03/18	2	6.95	9	6.81	6.82	-7	22,886	-0.03%
2020/03/16	15	6.89	5	6.88	6.92	10	22,358	0.04%
2020/03/13	2	6.60	6.2	6.73	7.05	-4.2	22,146	-0.02%
2020/03/12	18	7.63	13	7.65	7.25	5	21,687	0.02%
2020/03/11	35	7.84	20	7.88	7.83	15	21,298	0.07%
2020/03/10	8	7.87	54	7.82	7.86	-46	21,206	-0.22%
2020/03/09	20	8.00	30	7.96	7.98	-10	20,903	-0.05%
2020/03/06	0	0.00	18	8.22	8.21	-18	20,543	-0.09%
2020/03/05	3	8.25	2.2	8.27	8.27	0.9	20,549	0.00%
2020/03/04	10	8.22	10	8.17	8.20	0	20,502	0.00%
2020/03/03	20	8.20	10	8.24	8.20	10	20,480	0.05%
2020/03/02	1	8.21	7	8.19	8.11	-6	20,363	-0.03%
2020/02/27	12	8.09	0	0.00	8.10	12	20,214	0.06%
2020/02/26	0	0.00	13	8.12	8.13	-13	20,053	-0.06%
2020/02/25	12	8.14	87	8.09	8.14	-75	20,123	-0.37%
2020/02/24	63	8.25	4	8.25	8.19	59	20,112	0.29%
2020/02/21	9	8.25	23	8.23	8.23	-14	20,141	-0.07%
2020/02/20	0	0.00	22	8.30	8.21	-22	20,162	-0.11%
2020/02/19	23	8.26	13	8.25	8.26	10	20,094	0.05%
2020/02/17	11	8.10	66	8.11	8.09	-55	19,923	-0.28%
2020/02/14	7	8.21	0	0.00	8.19	7	19,764	0.04%
2020/02/13	10	8.28	0	0.00	8.22	10	19,649	0.05%
2020/02/11	5	8.21	1	8.25	8.25	4	19,437	0.02%
2020/02/06	23	8.48	25	8.49	8.49	-2	19,364	-0.01%
2020/02/05	0	0.00	12	8.20	8.18	-12	19,095	-0.06%
2020/02/04	0	0.00	10	8.06	8.14	-10	18,882	-0.05%
2020/02/03	22	7.76	10	7.88	7.93	12	18,637	0.06%
2020/01/31	4	8.15	0	0.00	8.10	4	18,106	0.02%
2020/01/30	37	8.31	2	8.39	8.06	35	17,599	0.20%
2020/01/20	20	8.87	2	8.90	8.92	18	16,445	0.11%
2020/01/17	59	8.90	0	0.00	8.88	59	15,190	0.39%
2020/01/16	7	9.02	0	0.00	9.01	7	13,718	0.05%
2020/01/15	6	9.11	1	9.10	9.10	5	13,125	0.04%
2020/01/14	5	9.13	0	0.00	9.15	5	12,999	0.04%
2020/01/13	19	9.15	0	0.00	9.11	19	12,889	0.15%
2020/01/09	2	9.21	0	0.00	9.19	2	12,409	0.02%
2020/01/08	2	9.21	5	9.18	9.17	-3	12,394	-0.02%
2020/01/07	7	9.22	0	0.00	9.24	7	12,232	0.06%
2020/01/06	33	9.68	9	9.60	9.36	24	11,817	0.20%
2020/01/03	18	9.73	0	0.00	9.70	18	11,116	0.16%
2020/01/02	1	9.76	0	0.00	9.74	1	10,782	0.01%
2019/12/31	6	9.83	0	0.00	9.80	6	10,592	0.06%
2019/12/30	2	9.98	0	0.00	9.93	2	10,379	0.02%
2019/12/27	1	9.99	50	9.99	10.00	-49	10,262	-0.48%
2019/12/26	2	9.98	0	0.00	9.98	2	10,099	0.02%
2019/12/25	0	0.00	2	10.18	10.15	-2	9,876	-0.02%
2019/12/24	127	10.04	38	10.04	10.05	89	9,898	0.90%	大買/
2019/12/23	0	0.00	3	9.67	9.64	-3	9,479	-0.03%
2019/12/19	2	9.76	19	9.81	9.80	-17	9,211	-0.18%
2019/12/18	0	0.00	15	9.74	9.74	-15	9,101	-0.16%
2019/12/17	0	0.00	0.5	9.75	9.75	-0.5	9,161	-0.01%
2019/12/13	13	9.66	0	0.00	9.66	13	9,227	0.14%
2019/12/11	7	9.65	0	0.00	9.65	7	10,785	0.06%
2019/12/10	10	9.61	0	0.00	9.62	10	10,881	0.09%
2019/12/09	6	9.65	0	0.00	9.60	6	10,906	0.06%
2019/12/06	1	9.81	10	9.82	9.68	-9	10,779	-0.08%
2019/12/05	2	9.65	0	0.00	9.68	2	10,738	0.02%
2019/12/03	1	9.70	0	0.00	9.66	1	10,799	0.01%
2019/12/02	6	9.68	0	0.00	9.62	6	10,791	0.06%
2019/11/27	2	9.73	0	0.00	9.73	2	10,760	0.02%
2019/11/26	10	9.66	0	0.00	9.61	10	10,693	0.09%
2019/11/25	5	9.71	3	9.76	9.73	2	10,631	0.02%
2019/11/22	10	9.67	5	9.69	9.75	5	10,686	0.05%
2019/11/21	18	9.52	100	9.51	9.51	-82	10,587	-0.77%
2019/11/20	4	9.60	0	0.00	9.60	4	10,502	0.04%
2019/11/19	3	9.68	0	0.00	9.67	3	10,438	0.03%
2019/11/18	1	9.72	12	9.70	9.72	-11	10,418	-0.11%
2019/11/14	1	9.82	0	0.00	9.81	1	10,693	0.01%
2019/11/11	101	9.97	5	9.98	9.97	96	10,910	0.88%	大買/
2019/11/08	2	10.10	11	10.10	10.10	-9	10,961	-0.08%
2019/11/07	0	0.00	1	10.15	10.15	-1	11,043	-0.01%
2019/11/06	0	0.00	5	10.21	10.15	-5	11,060	-0.05%
2019/11/05	3	10.27	2	10.25	10.20	1	11,084	0.01%
2019/11/04	6	10.30	6	10.30	10.25	0	10,974	0.00%
2019/11/01	7	10.17	0	0.00	10.20	7	11,084	0.06%
2019/10/30	3	10.15	0	0.00	10.25	3	11,255	0.03%
2019/10/29	0	0.00	1	10.15	10.15	-1	11,259	-0.01%
2019/10/28	10	10.28	0	0.00	10.20	10	11,265	0.09%
2019/10/25	0	0.00	3	10.45	10.35	-3	11,202	-0.03%
2019/10/23	0	0.00	20	10.30	10.30	-20	11,158	-0.18%
2019/10/22	0	0.00	1	10.50	10.45	-1	11,105	-0.01%
2019/10/21	0	0.00	10	10.48	10.50	-10	11,061	-0.09%
2019/10/18	0	0.00	4	10.35	10.30	-4	10,901	-0.04%
2019/10/17	18	10.40	1	10.40	10.40	17	11,490	0.15%
2019/10/16	2	10.25	6	10.31	10.30	-4	11,447	-0.03%
2019/10/15	1	10.10	2	10.10	10.10	-1	11,336	-0.01%
2019/10/14	5	10.10	2	10.05	10.10	3	11,268	0.03%
2019/10/09	0	0.00	1	10.10	10.05	-1	11,153	-0.01%
2019/10/04	5	10.10	0	0.00	10.05	5	11,315	0.04%
2019/10/03	16	10.00	45	9.95	10.00	-29	11,322	-0.26%
2019/10/02	3	9.99	6	9.99	9.99	-3	11,321	-0.03%
2019/10/01	2	10.05	0	0.00	10.05	2	11,299	0.02%
2019/09/27	5	10.09	0	0.00	9.99	5	11,310	0.04%
2019/09/26	15	10.53	10	10.42	10.30	5	11,096	0.05%
2019/09/25	0	0.00	1	10.40	10.50	-1	10,737	-0.01%
2019/09/23	1	10.65	0	0.00	10.60	1	11,086	0.01%
2019/09/20	5	10.65	1.3	10.65	10.65	3.8	11,480	0.03%
2019/09/19	2	10.55	0	0.00	10.50	2	11,909	0.02%
2019/09/18	2	10.65	0	0.00	10.60	2	11,986	0.02%
2019/09/17	18	10.76	25.2	10.78	10.80	-7.2	12,026	-0.06%
2019/09/16	46	10.99	14	10.96	10.85	32	12,051	0.27%
2019/09/12	0	0.00	0.5	10.40	10.40	-0.5	10,900	0.00%
2019/09/11	5	10.25	15	10.27	10.25	-10	10,887	-0.09%
2019/09/10	5	10.20	27	10.22	10.25	-22	10,905	-0.20%
2019/09/09	0	0.00	10	10.20	10.15	-10	10,989	-0.09%
2019/09/05	5	10.10	1	10.15	10.10	4	10,966	0.04%
2019/09/04	50	10.05	1	10.05	10.10	49	10,962	0.45%
2019/09/03	0	0.00	10	10.10	10.05	-10	11,013	-0.09%
2019/09/02	0.5	10.05	0	0.00	10.05	0.5	10,971	0.00%
2019/08/29	0	0.00	4	9.76	9.78	-4	11,027	-0.04%
2019/08/28	1	9.60	0	0.00	9.66	1	11,085	0.01%
2019/08/23	0	0.00	2	9.73	9.75	-2	11,180	-0.02%
2019/08/22	9	9.85	6	9.78	9.78	3	11,228	0.03%
2019/08/21	2	9.82	16	9.80	9.80	-14	11,427	-0.12%
2019/08/20	10	9.83	6	9.89	9.82	4	11,420	0.04%
2019/08/19	16	9.63	28	9.62	9.69	-12	11,153	-0.11%
2019/08/16	18	9.39	0	0.00	9.41	18	11,073	0.16%
2019/08/15	10	9.35	0	0.00	9.23	10	11,016	0.09%
2019/08/13	2	9.56	45	9.62	9.50	-43	10,840	-0.40%
2019/08/12	1	9.80	13	9.80	9.77	-12	10,783	-0.11%
2019/08/08	6	9.98	4.2	9.94	9.96	1.9	10,691	0.02%
2019/08/07	10	9.99	6	9.95	9.95	4	10,675	0.04%
2019/08/06	13	9.86	0	0.00	9.96	13	10,759	0.12%
2019/08/05	32	10.06	0	0.00	10.05	32	10,753	0.30%
2019/08/02	1	10.30	2	10.35	10.25	-1	10,649	-0.01%
2019/08/01	0	0.00	16	10.40	10.40	-16	10,626	-0.15%
2019/07/31	14	10.45	0	0.00	10.40	14	10,633	0.13%
2019/07/30	11	10.48	7	10.50	10.45	4	10,667	0.04%
2019/07/29	3	10.43	0	0.00	10.40	3	10,755	0.03%
2019/07/19	2	10.50	3	10.58	10.50	-1	11,356	-0.01%
2019/07/18	0	0.00	4	10.40	10.40	-4	10,792	-0.04%
2019/07/17	4	10.48	2	10.50	10.45	2	10,772	0.02%
2019/07/16	10	10.55	0	0.00	10.50	10	10,803	0.09%
2019/07/15	1	10.45	18	10.55	10.50	-17	10,882	-0.16%
2019/07/12	2	10.55	0	0.00	10.50	2	11,015	0.02%
2019/07/11	3	10.45	13	10.59	10.60	-10	11,057	-0.09%
2019/07/09	3	10.47	0	0.00	10.45	3	10,986	0.03%
2019/07/08	1	10.40	0	0.00	10.40	1	11,049	0.01%
2019/07/05	2	10.50	0	0.00	10.50	2	11,179	0.02%
2019/07/04	32	10.41	0	0.00	10.40	32	11,329	0.28%
2019/07/03	2	10.35	0	0.00	10.35	2	11,426	0.02%
2019/07/01	15	10.51	0	0.00	10.55	15	11,515	0.13%
2019/06/28	12	10.56	0	0.00	10.55	12	11,464	0.10%
2019/06/27	13	10.68	10	10.70	10.65	3	11,713	0.03%
2019/06/26	50	11.60	100	11.60	11.60	-50	11,554	-0.43%
2019/06/24	100	11.65	0	0.00	11.70	100	11,760	0.85%
2019/06/20	3	11.55	0	0.00	11.60	3	12,563	0.02%
2019/06/19	0	0.00	9	11.50	11.55	-9	12,556	-0.07%
2019/06/18	0	0.00	2	11.45	11.35	-2	12,554	-0.02%
2019/06/14	2	11.30	0	0.00	11.30	2	12,449	0.02%
2019/06/11	2	11.20	0	0.00	11.15	2	12,487	0.02%
2019/06/04	2	11.30	2	11.25	11.25	0	12,859	0.00%
2019/06/03	2	11.40	0	0.00	11.30	2	12,816	0.02%
2019/05/31	2	11.40	0	0.00	11.45	2	12,820	0.02%
2019/05/28	1	11.45	0	0.00	11.50	1	12,791	0.01%
2019/05/20	2	11.25	0	0.00	11.20	2	13,424	0.01%
2019/05/17	0	0.00	1	11.40	11.20	-1	13,567	-0.01%
2019/05/16	2	11.40	0	0.00	11.30	2	13,486	0.01%
2019/05/14	1	11.35	0	0.00	11.35	1	13,675	0.01%
2019/05/10	0	0.00	80	11.45	11.45	-80	13,745	-0.58%
2019/05/09	2	11.55	1	11.55	11.60	1	13,654	0.01%
2019/05/08	0	0.00	6	11.55	11.65	-6	13,610	-0.04%
2019/05/07	3	11.65	11	11.66	11.65	-8	13,608	-0.06%
2019/05/06	5	11.55	7	11.65	11.60	-2	13,642	-0.01%
2019/05/03	10	11.60	0	0.00	11.60	10	13,571	0.07%
2019/05/02	3	11.65	0	0.00	11.65	3	13,519	0.02%
2019/04/30	0	0.00	5	11.60	11.65	-5	13,573	-0.04%
2019/04/29	0	0.00	3	11.55	11.55	-3	13,602	-0.02%
2019/04/26	38	11.51	0	0.00	11.50	38	13,542	0.28%
2019/04/25	1	11.65	0	0.00	11.65	1	13,216	0.01%
2019/04/19	3	11.70	6	11.70	11.75	-3	13,060	-0.02%
2019/04/18	11	11.65	0	0.00	11.55	11	13,012	0.08%
2019/04/16	11	11.89	6	11.85	11.90	5	12,816	0.04%
2019/04/12	40	11.76	0	0.00	11.75	40	12,862	0.31%
2019/04/11	15	11.86	0	0.00	11.85	15	12,904	0.12%
2019/04/09	2	11.85	0	0.00	11.85	2	12,811	0.02%
2019/04/08	22	11.90	0	0.00	11.90	22	12,787	0.17%
2019/04/03	0	0.00	30	11.90	11.90	-30	12,618	-0.24%
2019/04/02	7	11.84	10	11.80	11.75	-3	12,481	-0.02%
2019/04/01	44	11.87	0	0.00	11.80	44	12,369	0.36%
2019/03/29	32	12.10	1	12.10	12.10	31	11,875	0.26%
2019/03/28	21	12.15	3	12.20	12.20	18	11,643	0.15%
2019/03/27	8	11.85	0	0.00	12.00	8	11,178	0.07%
2019/03/26	40	11.79	0	0.00	11.75	40	10,816	0.37%
2019/03/25	103	11.74	90	11.62	11.75	13	10,529	0.12%	大買/
2019/03/21	2	11.30	0	0.00	11.35	2	9,667	0.02%
2019/03/19	15	11.17	0	0.00	11.20	15	9,770	0.15%
2019/03/18	0	0.00	10	11.25	11.30	-10	9,784	-0.10%
2019/03/14	7	11.21	0	0.00	11.15	7	9,853	0.07%
2019/03/12	3	11.15	550	11.15	11.30	-547	10,076	-5.43%	大賣/鉅額交易
2019/03/11	2	10.95	2	11.15	11.15	0	10,121	0.00%
2019/03/08	3	10.95	0	0.00	10.90	3	10,348	0.03%
2019/03/06	10	10.95	10	11.05	10.95	0	10,985	0.00%
2019/03/05	0	11.00	0	0.00	11.00	0	11,349	0.00%
2019/02/27	10	11.00	111	10.95	10.95	-101	13,393	-0.75%	大賣/鉅額交易
2019/02/26	0	0.00	10	11.05	10.95	-10	13,356	-0.07%
2019/02/25	5	11.10	35	11.11	11.05	-30	13,335	-0.22%
2019/02/21	575	11.17	0	0.00	11.20	575	13,374	4.30%	大買/鉅額交易
2019/02/19	10	11.35	7	11.14	11.15	3	13,294	0.02%
2019/02/15	14	10.76	0	0.00	10.70	14	13,084	0.11%
2019/02/14	2	10.90	2	10.85	10.85	0	13,216	0.00%
2019/02/13	0	0.00	3	10.85	10.90	-3	13,218	-0.02%
2019/02/12	3	10.70	1	10.55	10.65	2	13,113	0.02%
2019/02/11	6	10.60	0	0.00	10.60	6	13,051	0.05%
2019/01/29	4	10.68	0	0.00	10.65	4	13,152	0.03%
2019/01/28	0	0.00	5	10.70	10.75	-5	13,159	-0.04%
2019/01/25	6	10.62	0	0.00	10.60	6	13,307	0.05%
2019/01/24	17	10.59	0	0.00	10.50	17	13,394	0.13%
2019/01/23	30	10.59	0	0.00	10.60	30	13,465	0.22%
2019/01/22	10	10.65	0	0.00	10.60	10	13,503	0.07%
2019/01/21	0	0.00	30	10.85	10.80	-30	13,520	-0.22%
2019/01/18	2	10.70	10	10.75	10.75	-8	13,728	-0.06%
2019/01/17	12	10.66	0	0.00	10.65	12	14,270	0.08%
2019/01/16	2	10.75	20	10.78	10.70	-18	14,376	-0.13%
2019/01/15	2	10.70	0	0.00	10.70	2	14,501	0.01%
2019/01/14	22	10.67	0	0.00	10.60	22	14,566	0.15%
2019/01/11	30	10.80	3	10.85	10.75	27	14,846	0.18%
2019/01/10	102	10.95	0	0.00	11.00	102	14,927	0.68%	大買/鉅額交易
2019/01/09	0	0.00	50	10.96	11.00	-50	14,981	-0.33%
2019/01/08	4	10.75	0	0.00	10.70	4	14,980	0.03%
2019/01/04	2	10.45	0	0.00	10.45	2	15,213	0.01%
2019/01/03	1	10.85	0	0.00	10.65	1	15,562	0.01%
2018/12/28	2	10.95	0	0.00	10.95	2	15,586	0.01%
2018/12/20	2	11.30	0	0.00	11.30	2	16,608	0.01%
2018/12/18	7	11.41	0	0.00	11.30	7	17,059	0.04%
2018/12/13	0	0.00	2	11.70	11.75	-2	17,125	-0.01%
2018/12/12	2	11.90	0	0.00	11.90	2	16,952	0.01%
2018/12/10	0	0.00	2	11.85	11.75	-2	16,897	-0.01%
2018/12/07	2	11.85	10	11.95	11.95	-8	16,920	-0.05%
2018/12/06	2	11.75	4	12.00	11.75	-2	16,849	-0.01%
2018/12/05	2	12.10	25	12.04	12.10	-23	16,597	-0.14%
2018/12/04	5	12.20	0	0.00	12.15	5	16,606	0.03%
2018/12/03	30	12.12	2	12.15	12.10	28	16,448	0.17%
2018/11/29	0	0.00	10	11.95	11.85	-10	16,027	-0.06%
2018/11/28	6	11.94	0	0.00	12.00	6	15,802	0.04%
2018/11/27	4	11.83	11	11.83	11.90	-7	16,198	-0.04%
2018/11/26	52	12.07	6	12.12	12.00	46	15,835	0.29%
2018/11/22	2	11.30	0	0.00	11.15	2	14,377	0.01%
2018/11/20	2	11.35	0	0.00	11.25	2	14,461	0.01%
2018/11/19	2	11.40	0	0.00	11.35	2	14,546	0.01%
2018/11/15	2	11.25	8	11.37	11.40	-6	15,227	-0.04%
2018/11/14	6	11.03	0	0.00	11.00	6	15,130	0.04%
2018/11/13	3	10.97	0	0.00	11.15	3	15,201	0.02%
2018/11/07	0	0.00	5	11.55	11.55	-5	15,540	-0.03%
2018/11/06	2	11.40	8	11.40	11.30	-6	15,717	-0.04%
2018/11/02	13	11.27	0	0.00	11.25	13	15,812	0.08%
2018/11/01	5	11.30	6	11.30	11.40	-1	16,125	-0.01%
2018/10/29	10	11.15	0	0.00	11.10	10	16,336	0.06%
2018/10/26	4	11.16	0	0.00	11.15	4	16,500	0.02%
2018/10/25	1	11.10	0	0.00	10.90	1	16,624	0.01%
2018/10/23	2	11.85	0	0.00	11.75	2	16,980	0.01%
2018/10/22	1	11.90	0	0.00	12.15	1	17,275	0.01%
2018/10/18	1	12.45	0	0.00	12.35	1	17,417	0.01%
2018/10/16	1	12.75	0	0.00	12.70	1	18,763	0.01%
2018/10/12	1	12.75	523	12.55	12.90	-522	18,899	-2.76%	大賣/鉅額交易
2018/10/11	8	12.75	0	0.00	12.55	8	18,787	0.04%
2018/10/09	5	13.57	0	0.00	13.65	5	18,293	0.03%
2018/10/05	0	0.00	10	13.90	13.50	-10	18,269	-0.05%
2018/10/03	2	14.10	0	0.00	13.95	2	17,963	0.01%
2018/10/02	0	0.00	8	14.01	14.10	-8	17,987	-0.04%
2018/09/27	11	14.05	4	14.14	13.95	7	17,897	0.04%
2018/09/26	0	0.00	1.4	13.79	13.80	-1.4	17,415	-0.01%
2018/09/25	0	0.00	18	13.88	13.70	-18	17,393	-0.10%
2018/09/21	0	0.00	1	13.60	13.65	-1	17,025	-0.01%
2018/09/20	0	0.00	10	13.60	13.45	-10	16,935	-0.06%
2018/09/19	0	0.00	15	13.55	13.60	-15	17,239	-0.09%
2018/09/18	0	0.00	2	13.50	13.50	-2	17,217	-0.01%
2018/09/10	7	13.17	25	13.34	13.20	-18	17,817	-0.10%
2018/09/04	7	13.44	5	13.45	13.50	2	18,070	0.01%
2018/09/03	11	13.44	0	0.00	13.35	11	18,035	0.06%
2018/08/31	10	14.25	6	14.15	14.20	4	17,430	0.02%
2018/08/30	0	0.00	10	14.15	14.20	-10	17,399	-0.06%
2018/08/29	10	14.20	0	0.00	14.15	10	17,514	0.06%
2018/08/27	10	14.25	0	0.00	14.20	10	17,681	0.06%
2018/08/22	16	14.36	10	14.30	14.35	6	17,973	0.03%
2018/08/21	0	0.00	11	14.02	14.15	-11	17,643	-0.06%
2018/08/17	10	14.00	1	13.85	13.95	9	17,942	0.05%
2018/08/16	2	13.65	2	13.90	13.75	0	18,338	0.00%
2018/08/14	2	13.85	2	13.90	13.95	0	20,082	0.00%
2018/08/13	2	13.65	0	0.00	13.40	2	21,026	0.01%
2018/08/09	0	0.00	2	14.05	14.15	-2	26,272	-0.01%
2018/08/07	0	0.00	4	14.08	14.05	-4	25,842	-0.02%
2018/08/01	0	0.00	1	14.15	14.15	-1	25,705	0.00%
2018/07/31	0	0.00	11.5	14.02	14.10	-11.5	25,588	-0.05%
2018/07/30	20	13.85	0	0.00	13.70	20	24,900	0.08%
2018/07/27	0	0.00	2	13.85	13.90	-2	24,803	-0.01%
2018/07/26	0	0.00	24	13.74	13.70	-24	24,457	-0.10%
2018/07/24	1	13.35	23	13.38	13.45	-22	24,084	-0.09%
2018/07/23	22	13.55	10	13.53	13.60	12	23,675	0.05%
2018/07/20	3	12.95	12	12.96	12.90	-9	22,980	-0.04%
2018/07/19	3	13.00	4	13.00	12.85	-1	22,868	0.00%
2018/07/18	0	0.00	7	12.89	12.90	-7	22,965	-0.03%
2018/07/17	5	12.75	0	0.00	12.65	5	22,942	0.02%
2018/07/16	2	12.85	0	0.00	12.75	2	23,027	0.01%
2018/07/10	1	12.85	9	12.85	12.90	-8	24,766	-0.03%
2018/07/06	16	12.70	3	12.45	12.45	13	24,825	0.05%
2018/07/05	2	12.70	0	0.00	12.60	2	24,845	0.01%
2018/07/03	5	12.66	0	0.00	12.60	5	24,933	0.02%
2018/07/02	2	13.00	2	12.90	12.85	0	24,901	0.00%
2018/06/29	2	12.95	2	13.00	13.00	0	25,090	0.00%
2018/06/28	0	0.00	6	13.08	12.85	-6	25,274	-0.02%
2018/06/27	2	12.70	2	12.75	12.75	0	25,035	0.00%
2018/06/26	9	12.63	0	0.00	12.60	9	24,983	0.04%
2018/06/25	0	0.00	43	12.90	12.85	-43	24,877	-0.17%
2018/06/22	3	12.85	10	12.85	12.95	-7	24,964	-0.03%
2018/06/21	12	13.08	0	0.00	12.95	12	25,038	0.05%
2018/06/20	0	0.00	5.4	12.85	12.85	-5.4	25,306	-0.02%
2018/06/19	4	13.03	0	0.00	13.00	4	25,290	0.02%
2018/06/15	1	13.45	8	13.35	13.30	-7	25,222	-0.03%
2018/06/14	17	13.50	4	13.45	13.50	13	25,315	0.05%
2018/06/13	0	0.00	2	13.35	13.35	-2	25,044	-0.01%
2018/06/11	0	0.00	22	13.47	13.45	-22	24,972	-0.09%
2018/06/07	0	0.00	17	13.61	13.50	-17	25,034	-0.07%
2018/06/06	0	0.00	15	13.65	13.55	-15	25,141	-0.06%
2018/06/05	32	13.64	70	13.66	13.50	-38	25,057	-0.15%
2018/06/04	0	0.00	18	13.70	13.70	-18	25,053	-0.07%
2018/05/31	5	13.68	5	13.71	13.80	0	25,265	0.00%
2018/05/30	3	13.48	2	13.40	13.45	1	25,469	0.00%
2018/05/29	25	13.65	2	13.70	13.65	23	25,597	0.09%
2018/05/28	3	13.55	46	13.55	13.55	-43	26,026	-0.17%
2018/05/25	100	13.65	0	0.00	13.65	100	27,923	0.36%
2018/05/24	16	14.07	23	13.95	13.85	-7	27,757	-0.03%
2018/05/23	41	14.35	2	14.40	14.10	39	27,518	0.14%
2018/05/22	19	14.24	35	14.14	14.10	-16	26,408	-0.06%
2018/05/21	20	14.59	229	14.65	14.40	-209	25,899	-0.81%	大賣/鉅額交易
2018/05/18	276	14.55	75	14.66	14.75	201	24,969	0.80%	大買/鉅額交易
2018/05/17	36	13.46	7	13.46	13.45	29	21,321	0.14%
2018/05/15	0	0.00	40	12.90	12.85	-40	20,689	-0.19%
2018/05/14	3	13.03	1	13.00	13.00	2	22,081	0.01%
2018/05/11	0	0.00	15	13.06	13.05	-15	22,326	-0.07%
2018/05/10	1	12.90	2	12.95	12.95	-1	22,365	0.00%
2018/05/09	0	0.00	12	12.85	12.80	-12	23,291	-0.05%
2018/05/08	25	12.79	2	12.95	12.95	23	23,934	0.10%
2018/05/07	2	12.58	0	0.00	12.55	2	24,498	0.01%
2018/05/04	0	0.00	1	12.65	12.60	-1	25,094	0.00%
2018/05/03	0	0.00	2	12.80	12.75	-2	25,345	-0.01%
2018/04/30	2	13.00	0	0.00	13.05	2	25,993	0.01%
2018/04/27	5	12.95	14	12.98	12.95	-9	26,210	-0.03%
2018/04/26	11	13.15	20	13.00	13.05	-9	26,556	-0.03%
2018/04/25	6	12.80	55	12.76	12.90	-49	26,713	-0.18%
2018/04/24	2	12.73	2	12.85	12.75	0	27,182	0.00%
2018/04/23	12	13.07	0	0.00	12.90	12	27,672	0.04%
2018/04/19	5	13.15	0	0.00	12.95	5	28,764	0.02%
2018/04/18	13	12.89	0	0.00	12.85	13	29,886	0.04%
2018/04/17	5	12.91	0	0.00	12.80	5	30,253	0.02%
2018/04/16	316	13.23	69	13.41	13.20	247	31,571	0.78%	大買/鉅額交易
2018/04/13	0	0.00	20	12.80	12.85	-20	32,150	-0.06%
2018/04/12	20	12.80	0	0.00	12.70	20	32,601	0.06%
2018/04/11	56	12.90	12	12.96	12.90	44	32,754	0.13%
2018/04/10	0	0.00	12	12.78	12.80	-12	33,178	-0.04%
2018/04/09	10	12.60	30	12.62	12.60	-20	34,917	-0.06%
2018/04/03	3	12.75	10	12.80	12.65	-7	35,076	-0.02%
2018/04/02	10	12.73	10	12.55	12.85	0	35,599	0.00%
2018/03/31	12	12.56	0.4	12.55	12.55	11.7	35,928	0.03%
2018/03/30	0	0.00	1	12.50	12.40	-1	36,992	0.00%
2018/03/29	0	0.00	4	12.50	12.55	-4	37,583	-0.01%
2018/03/28	40	12.52	0	0.00	12.50	40	37,799	0.11%
2018/03/27	12	12.62	0	0.00	12.60	12	37,974	0.03%
2018/03/26	21	12.62	0	0.00	12.55	21	38,411	0.05%
2018/03/23	10	12.58	0	0.00	12.55	10	38,643	0.03%
2018/03/22	0	0.00	5	13.10	12.90	-5	38,762	-0.01%
2018/03/21	0	0.00	15	13.07	12.95	-15	39,054	-0.04%
2018/03/16	6	12.98	15	12.92	12.90	-9	41,000	-0.02%
2018/03/15	2	13.00	14	12.96	13.00	-12	41,680	-0.03%
2018/03/14	0	0.00	12	13.00	12.95	-12	42,253	-0.03%
2018/03/13	9	12.94	0	0.00	12.85	9	42,959	0.02%
2018/03/12	12	12.85	1	12.95	12.95	11	44,768	0.02%
2018/03/09	7	12.91	10	12.85	12.85	-3	46,280	-0.01%
2018/03/08	21	12.88	0	0.00	12.90	21	48,373	0.04%
2018/03/07	5	12.83	0	0.00	12.70	5	49,460	0.01%
2018/03/06	4	12.85	0	0.00	12.80	4	53,034	0.01%
2018/03/05	4	13.04	5	12.85	12.80	-1	56,286	0.00%
2018/03/02	47	13.34	14	13.19	13.35	33	58,013	0.06%
2018/03/01	9	13.11	35	13.06	13.10	-26	60,545	-0.04%
2018/02/27	104	13.81	28	13.59	13.45	76	60,173	0.13%	大買/
2018/02/26	8	14.56	15	14.61	14.60	-7	58,898	-0.01%
2018/02/23	18	14.46	17	14.52	14.55	1	58,997	0.00%
2018/02/22	16	14.15	0	0.00	14.20	16	59,179	0.03%
2018/02/21	4	14.15	17	14.30	14.30	-13	59,466	-0.02%
2018/02/09	8	13.54	16	13.48	13.85	-8	59,429	-0.01%
2018/02/08	40	14.35	0	0.00	14.25	40	59,163	0.07%
2018/02/07	21	14.50	50	14.54	14.35	-29	59,225	-0.05%
2018/02/06	18	13.97	12	13.80	13.85	6	59,733	0.01%
2018/02/05	11	14.96	6	15.03	15.10	5	61,025	0.01%
2018/02/02	0	0.00	4	15.58	15.45	-4	60,847	-0.01%
2018/02/01	7	15.50	17	15.49	15.50	-10	60,691	-0.02%
2018/01/31	7	14.89	0	0.00	15.25	7	59,865	0.01%
2018/01/30	34	15.18	0	0.00	15.10	34	59,446	0.06%
2018/01/29	15	15.50	10	15.40	15.50	5	59,258	0.01%
2018/01/26	1	15.50	0	0.00	15.45	1	58,713	0.00%
2018/01/25	14	15.57	1	15.60	15.50	13	58,434	0.02%
2018/01/24	10	15.53	1	15.55	15.45	9	58,102	0.02%
2018/01/23	10	15.52	8	15.50	15.50	2	58,144	0.00%
2018/01/22	20	15.55	0	0.00	15.70	20	58,547	0.03%
2018/01/19	28	15.52	0	0.00	15.55	28	58,402	0.05%
2018/01/18	13	15.72	0	0.00	15.55	13	57,928	0.02%
2018/01/17	9	15.70	38	15.71	15.65	-29	57,672	-0.05%
2018/01/16	12	15.93	1	16.10	15.95	11	57,114	0.02%
2018/01/15	30	16.20	80	16.17	16.20	-50	56,860	-0.09%
2018/01/12	92	16.16	50	16.32	16.15	42	56,332	0.07%
2018/01/11	14	16.06	5.2	16.00	15.90	8.8	55,148	0.02%
2018/01/10	40	16.08	64	16.01	16.15	-24	54,748	-0.04%
2018/01/09	40	15.99	22	15.93	15.90	18	53,388	0.03%
2018/01/08	41	15.69	3	15.65	15.65	38	52,414	0.07%
2018/01/05	12	15.59	16	15.55	15.50	-4	52,302	-0.01%
2018/01/04	1	15.60	12	15.51	15.65	-11	52,143	-0.02%
2018/01/03	29	15.99	5	15.83	15.70	24	51,762	0.05%
2018/01/02	0	0.00	1	15.45	15.40	-1	50,516	0.00%