中石化 (1314)-玉山-嘉義券商分點個股進出

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

中石化

(1314)

可現股當沖

股價
10.25
漲跌
▲0.15
漲幅
+1.49%
成交量
52,036張
產業
上市塑膠類股▼0.19%
1162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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	38	10.31	125	10.26	10.25	-87	15,353	-0.57%	大賣/
2024/04/25	93	10.12	2	10.10	10.10	91	14,579	0.62%
2024/04/24	103	10.20	24	10.19	10.15	79	14,490	0.55%	大買/
2024/04/23	42	10.19	43	10.15	10.25	-1	14,496	-0.01%
2024/04/22	25.1	10.22	78.1	10.23	10.20	-53.1	14,206	-0.37%
2024/04/19	28.1	9.92	27	9.97	9.81	1.1	12,432	0.01%
2024/04/18	60	9.91	3	9.91	9.93	57	11,877	0.48%
2024/04/17	0.7	9.66	0	0.00	9.60	0.7	11,417	0.01%
2024/04/16	77.1	9.58	57	9.46	9.41	20.1	11,430	0.18%
2024/04/15	64	9.91	18	9.92	9.66	46	11,320	0.41%
2024/04/12	1	9.61	1	9.64	9.63	0	11,027	0.00%
2024/04/11	44.3	9.85	1	9.90	9.67	43.3	10,934	0.40%
2024/04/10	1	9.89	7.1	9.93	9.89	-6.1	10,776	-0.06%
2024/04/09	5.1	9.88	99.8	9.88	9.82	-94.7	10,542	-0.90%
2024/04/08	0	0.00	8	9.56	9.59	-8	9,675	-0.08%
2024/04/03	2	9.57	10	9.60	9.48	-8	9,565	-0.08%
2024/04/02	1	9.60	16	9.59	9.60	-15	9,463	-0.16%
2024/04/01	0	0.00	1	9.46	9.48	-1	9,240	-0.01%
2024/03/29	14	9.40	15	9.40	9.39	-1	9,217	-0.01%
2024/03/28	7.3	9.46	6	9.48	9.43	1.3	9,329	0.01%
2024/03/27	0	9.57	26	9.53	9.57	-26	9,510	-0.27%
2024/03/26	5	9.41	30	9.44	9.36	-25	9,929	-0.25%
2024/03/25	3	9.39	3.3	9.37	9.43	-0.3	9,930	0.00%
2024/03/22	4	9.44	17.1	9.40	9.41	-13.1	9,917	-0.13%
2024/03/21	1	9.39	1.4	9.40	9.43	-0.4	9,907	0.00%
2024/03/20	1	9.30	5	9.34	9.35	-4	9,885	-0.04%
2024/03/19	0.1	9.27	203.1	9.27	9.26	-203	9,816	-2.07%	大賣/鉅額交易
2024/03/18	2	9.16	1	9.21	9.21	1	9,944	0.01%
2024/03/15	28	9.15	2	9.13	9.13	26	9,966	0.26%
2024/03/14	11	9.22	0.7	9.21	9.20	10.3	9,852	0.10%
2024/03/13	21	9.20	2	9.20	9.20	19	9,771	0.19%
2024/03/12	9.3	9.29	0.1	9.33	9.30	9.2	9,745	0.09%
2024/03/11	15	9.19	0	0.00	9.22	15	9,677	0.16%
2024/03/08	19.5	9.19	5	9.21	9.19	14.5	9,697	0.15%
2024/03/07	34	9.25	1.2	9.23	9.24	32.8	9,577	0.34%
2024/03/06	3	9.32	0.4	9.30	9.30	2.6	9,416	0.03%
2024/03/05	1	9.33	0	0.00	9.30	1	9,397	0.01%
2024/03/04	214	9.31	0.5	9.34	9.32	213.5	9,395	2.27%	大買/鉅額交易
2024/03/01	3	9.37	2	9.37	9.37	1	9,331	0.01%
2024/02/29	1	9.40	0	0.00	9.40	1	9,272	0.01%
2024/02/27	4	9.51	2	9.44	9.44	2	9,197	0.02%
2024/02/26	4	9.53	0	0.00	9.49	4	9,101	0.04%
2024/02/23	2	9.51	0	0.00	9.50	2	9,029	0.02%
2024/02/22	1	9.60	2	9.53	9.51	-1	9,048	-0.01%
2024/02/21	2.1	9.61	3	9.63	9.56	-0.9	9,073	-0.01%
2024/02/20	4.1	9.73	5	9.75	9.70	-0.9	8,995	-0.01%
2024/02/19	7	9.73	1	9.79	9.78	6	9,038	0.07%
2024/02/16	0.5	9.55	3.1	9.59	9.58	-2.6	8,936	-0.03%
2024/02/15	1	9.40	0	0.00	9.44	1	8,880	0.01%
2024/02/05	3	9.39	0	0.00	9.39	3	8,913	0.03%
2024/02/02	1	9.47	13	9.41	9.41	-12	8,973	-0.13%
2024/02/01	0	9.49	0	0.00	9.47	0	9,356	0.00%
2024/01/31	0	0.00	5	9.46	9.43	-5	9,539	-0.05%
2024/01/30	1	9.54	0	0.00	9.45	1	9,609	0.01%
2024/01/29	14	9.56	1	9.56	9.57	13	9,692	0.13%
2024/01/26	6	9.56	18	9.56	9.52	-12	9,815	-0.12%
2024/01/25	2	9.45	3	9.46	9.46	-1	9,940	-0.01%
2024/01/24	1	9.52	0	0.00	9.44	1	10,344	0.01%
2024/01/23	0	0.00	4.3	9.45	9.47	-4.3	10,521	-0.04%
2024/01/22	0.1	9.31	0	0.00	9.35	0.1	10,610	0.00%
2024/01/19	13.2	9.25	11	9.25	9.29	2.2	10,730	0.02%
2024/01/18	7.3	9.23	11	9.33	9.23	-3.7	10,836	-0.03%
2024/01/17	29	9.37	1	9.25	9.25	28	10,910	0.26%
2024/01/16	13	9.58	7	9.50	9.49	6	10,799	0.06%
2024/01/15	12	9.70	0	0.00	9.68	12	10,742	0.11%
2024/01/11	32	9.79	2	9.76	9.76	30	11,221	0.27%
2024/01/10	25	9.79	0	0.00	9.71	25	11,693	0.21%
2024/01/09	14.9	9.91	0	0.00	9.82	14.9	12,329	0.12%
2024/01/08	12	9.96	67.5	10.00	10.00	-55.5	14,313	-0.39%
2024/01/05	0	0.00	12.4	9.83	9.86	-12.4	15,227	-0.08%
2024/01/04	7	9.88	1	9.91	9.80	6	15,357	0.04%
2024/01/03	7.1	9.75	8	9.72	9.80	-0.9	15,199	-0.01%
2024/01/02	18.1	9.75	50	9.74	9.73	-31.9	15,108	-0.21%
2023/12/29	1	9.75	35	9.76	9.77	-34	15,171	-0.22%
2023/12/28	40	9.80	25	9.78	9.77	15	15,163	0.10%
2023/12/27	12	9.84	0	0.00	9.82	12	15,132	0.08%
2023/12/26	14.1	9.77	5	9.79	9.75	9.1	15,049	0.06%
2023/12/25	13	9.69	2	9.67	9.67	11	14,997	0.07%
2023/12/22	75.1	9.80	22	9.79	9.77	53.1	14,922	0.36%
2023/12/21	84.2	10.06	62.3	10.10	9.99	21.9	14,589	0.15%
2023/12/20	10.2	9.77	11	9.80	9.88	-0.8	13,894	-0.01%
2023/12/19	0	0.00	8	9.73	9.74	-8	13,813	-0.06%
2023/12/18	0	0.00	2.3	9.87	9.78	-2.3	13,832	-0.02%
2023/12/15	4	9.84	4.5	9.85	9.84	-0.5	13,792	0.00%
2023/12/14	1	9.84	0	0.00	9.76	1	13,660	0.01%
2023/12/13	19	9.79	10	9.82	9.80	9	13,588	0.07%
2023/12/12	4	9.66	0	0.00	9.62	4	13,548	0.03%
2023/12/11	1	9.63	0	0.00	9.66	1	13,661	0.01%
2023/12/08	3	9.70	0	0.00	9.68	3	13,804	0.02%
2023/12/07	7	9.69	1	9.76	9.67	6	13,857	0.04%
2023/12/05	13	9.75	0	0.00	9.74	13	13,759	0.09%
2023/12/04	0	0.00	9	9.82	9.81	-9	13,698	-0.07%
2023/12/01	2	9.81	0	0.00	9.80	2	13,698	0.01%
2023/11/30	0	0.00	10	9.86	9.81	-10	13,744	-0.07%
2023/11/29	2.7	9.89	0	0.00	9.86	2.7	13,876	0.02%
2023/11/28	20	9.90	4	9.91	9.95	16	13,877	0.12%
2023/11/27	12	9.81	0	0.00	9.79	12	13,872	0.09%
2023/11/24	15	9.83	0	0.00	9.84	15	13,856	0.11%
2023/11/22	0.2	9.97	2	9.95	9.95	-1.9	13,791	-0.01%
2023/11/21	0.7	9.96	10	10.00	9.93	-9.4	13,813	-0.07%
2023/11/20	0.3	9.95	0	0.00	9.90	0.3	13,768	0.00%
2023/11/17	0	0.00	1.5	10.00	10.00	-1.5	13,724	-0.01%
2023/11/16	1	10.00	21	10.03	10.00	-20	13,676	-0.15%
2023/11/15	0	0.00	200	9.85	9.90	-200	13,567	-1.47%	大賣/鉅額交易
2023/11/13	7.5	9.69	0	0.00	9.67	7.5	13,561	0.06%
2023/11/10	7	9.71	21	9.72	9.71	-14	13,518	-0.10%
2023/11/09	18	9.80	2	9.75	9.74	16	13,439	0.12%
2023/11/08	37	10.10	26	10.05	10.05	11	13,084	0.08%
2023/11/07	4	10.21	0.1	10.25	10.15	3.9	12,919	0.03%
2023/11/06	3	10.25	5.5	10.25	10.25	-2.5	12,908	-0.02%
2023/11/03	5.3	10.20	0	0.00	10.20	5.3	12,833	0.04%
2023/11/02	0.7	10.35	2	10.35	10.25	-1.3	12,764	-0.01%
2023/11/01	20	10.33	11.2	10.35	10.30	8.8	12,708	0.07%
2023/10/31	0	0.00	11	10.16	10.15	-11	12,480	-0.09%
2023/10/30	0.3	10.20	2	10.25	10.25	-1.7	13,061	-0.01%
2023/10/27	0.3	10.20	16	10.18	10.15	-15.8	12,936	-0.12%
2023/10/26	1	10.15	0	0.00	10.10	1	12,949	0.01%
2023/10/25	1	10.20	34	10.20	10.20	-33	12,880	-0.26%
2023/10/24	5	10.21	2	10.27	10.20	3	12,889	0.02%
2023/10/23	6	10.26	7	10.25	10.25	-1	12,677	-0.01%
2023/10/20	4	10.05	5	10.10	10.10	-1	12,584	-0.01%
2023/10/19	5	10.38	14	10.30	10.25	-9	12,414	-0.07%
2023/10/18	7	10.17	0	0.00	10.20	7	12,125	0.06%
2023/10/17	42	10.25	11.2	10.30	10.30	30.8	11,590	0.27%
2023/10/16	51	10.52	109.8	10.53	10.35	-58.8	10,909	-0.54%	大賣/
2023/10/13	25.4	10.03	149.3	10.04	10.05	-123.8	8,899	-1.39%	大賣/鉅額交易
2023/10/12	5	9.59	0.1	9.60	9.60	4.9	7,766	0.06%
2023/10/05	2	9.33	0.5	9.35	9.32	1.5	7,934	0.02%
2023/10/04	32	9.31	0	0.00	9.29	32	7,893	0.41%
2023/10/03	200	9.42	0	0.00	9.39	200	7,908	2.53%	大買/鉅額交易
2023/10/02	0.2	9.39	0	0.00	9.36	0.2	8,023	0.00%
2023/09/25	1	9.53	0	0.00	9.53	1	8,399	0.01%
2023/09/22	1.2	9.49	0	0.00	9.47	1.2	8,429	0.01%
2023/09/20	0	9.69	1	9.66	9.63	-1	8,407	-0.01%
2023/09/19	0	0.00	1	9.72	9.71	-1	8,451	-0.01%
2023/09/18	0.6	9.70	0	0.00	9.70	0.6	8,476	0.01%
2023/09/15	15	9.82	0	0.00	9.73	15	8,498	0.18%
2023/09/14	0.2	9.80	17	9.79	9.78	-16.8	8,353	-0.20%
2023/09/13	0	0.00	2	9.68	9.70	-2	8,177	-0.02%
2023/09/12	0	0.00	20	9.55	9.52	-20	8,094	-0.25%
2023/09/06	8	9.56	0	0.00	9.54	8	8,304	0.10%
2023/09/05	1	9.67	0	9.70	9.63	1	8,355	0.01%
2023/09/04	1	9.69	10	9.58	9.69	-9	8,381	-0.11%
2023/09/01	0.1	9.56	0.6	9.52	9.54	-0.5	8,294	-0.01%
2023/08/31	0	0.00	3	9.44	9.44	-3	8,428	-0.04%
2023/08/30	1	9.34	0	0.00	9.40	1	8,685	0.01%
2023/08/29	0	9.32	0	0.00	9.30	0	8,761	0.00%
2023/08/28	5	9.37	3	9.35	9.33	2	8,836	0.02%
2023/08/25	0	9.28	0	0.00	9.28	0	8,964	0.00%
2023/08/24	0	0.00	1.2	9.29	9.27	-1.2	8,986	-0.01%
2023/08/23	0	0.00	0.1	9.22	9.20	-0.1	9,099	0.00%
2023/08/22	0	0.00	1	9.25	9.23	-1	9,206	-0.01%
2023/08/21	0	0.00	20	9.22	9.22	-20	9,238	-0.22%
2023/08/17	3.7	9.20	1	9.10	9.19	2.7	9,257	0.03%
2023/08/16	33.5	9.19	14	9.20	9.21	19.5	9,236	0.21%
2023/08/15	10	9.28	5	9.28	9.28	5	9,263	0.05%
2023/08/14	13	9.40	0	0.00	9.32	13	9,317	0.14%
2023/08/11	0	0.00	11	9.46	9.45	-11	9,322	-0.12%
2023/08/10	2	9.43	1	9.40	9.41	1	9,367	0.01%
2023/08/09	11	9.52	1	9.57	9.52	10	9,429	0.11%
2023/08/08	1.1	9.55	26.7	9.55	9.56	-25.6	9,534	-0.27%
2023/08/07	1	9.65	51	9.71	9.65	-50	9,614	-0.52%
2023/08/02	3	9.62	96	9.65	9.66	-93	9,483	-0.98%
2023/08/01	12	9.42	3	9.42	9.42	9	8,810	0.10%
2023/07/31	10	9.44	4	9.53	9.39	6	8,821	0.07%
2023/07/28	5.7	9.39	1	9.40	9.38	4.7	8,745	0.05%
2023/07/27	15	9.47	3	9.43	9.49	12	8,795	0.14%
2023/07/26	0.2	9.26	0	0.00	9.26	0.2	8,797	0.00%
2023/07/25	33.1	9.22	8	9.26	9.25	25.1	8,820	0.28%
2023/07/24	11.9	9.28	0	0.00	9.26	11.9	8,737	0.14%
2023/07/21	0	9.38	0	0.00	9.39	0	8,746	0.00%
2023/07/20	0	9.35	10	9.36	9.36	-10	9,091	-0.11%
2023/07/19	2	9.33	0	0.00	9.31	2	9,117	0.02%
2023/07/18	19	9.49	0	0.00	9.39	19	9,154	0.21%
2023/07/17	10.1	9.30	12	9.30	9.39	-1.9	9,290	-0.02%
2023/07/14	8.5	9.34	1	9.39	9.35	7.5	9,272	0.08%
2023/07/13	21	9.35	2.2	9.35	9.35	18.8	9,296	0.20%
2023/07/12	108.3	9.55	0	0.00	9.45	108.3	9,254	1.17%	大買/鉅額交易
2023/07/11	32	9.59	16	9.56	9.55	16	9,268	0.17%
2023/07/10	18	9.56	0	9.60	9.57	18	9,706	0.19%
2023/07/07	16	9.51	0	0.00	9.52	16	9,770	0.16%
2023/07/06	5.1	9.67	3	9.67	9.62	2.1	9,764	0.02%
2023/07/05	15	9.71	0	0.00	9.68	15	9,678	0.15%
2023/07/04	19	9.75	10	9.77	9.73	9	9,583	0.09%
2023/07/03	20.1	9.80	0	0.00	9.79	20.1	9,477	0.21%
2023/06/30	0	9.79	13.2	9.81	9.80	-13.2	9,432	-0.14%
2023/06/29	2	9.77	0	0.00	9.76	2	9,437	0.02%
2023/06/28	10	9.80	0	0.00	9.76	10	9,388	0.11%
2023/06/27	7.2	9.80	0.5	9.83	9.78	6.7	9,351	0.07%
2023/06/26	1	9.87	1	9.87	9.86	0	9,304	0.00%
2023/06/21	15	9.86	4	9.88	9.88	11	9,320	0.12%
2023/06/20	15.1	9.86	0	0.00	9.87	15.1	9,288	0.16%
2023/06/19	1	9.86	4.1	9.87	9.87	-3	9,301	-0.03%
2023/06/16	16.5	9.88	2.1	9.90	9.84	14.5	9,321	0.16%
2023/06/15	12	9.83	0	0.00	9.82	12	9,265	0.13%
2023/06/14	3	9.82	0	0.00	9.83	3	9,287	0.03%
2023/06/13	26	9.86	3	9.86	9.86	23	9,379	0.25%
2023/06/12	26.6	9.89	0	0.00	9.89	26.6	9,492	0.28%
2023/06/09	15	9.95	0	0.00	9.94	15	9,570	0.16%
2023/06/07	0	0.00	15	10.00	9.99	-15	9,656	-0.16%
2023/06/06	32.5	10.01	3	10.02	9.98	29.5	9,649	0.31%
2023/06/05	1	10.00	37	9.94	10.00	-36	9,478	-0.38%
2023/06/02	3	9.78	12	9.80	9.78	-9	9,215	-0.10%
2023/06/01	2.3	9.79	0	0.00	9.78	2.3	9,256	0.02%
2023/05/31	0.3	9.80	2	9.75	9.80	-1.7	9,256	-0.02%
2023/05/30	1	9.72	3	9.71	9.70	-2	9,138	-0.02%
2023/05/29	3.8	9.75	1	9.72	9.72	2.8	9,163	0.03%
2023/05/26	30	9.76	42.1	9.78	9.75	-12.1	9,068	-0.13%
2023/05/25	4.8	9.88	0	0.00	9.86	4.8	9,033	0.05%
2023/05/24	0	9.85	1	9.89	9.91	-1	9,089	-0.01%
2023/05/23	34	9.85	3	9.83	9.85	31	9,124	0.34%
2023/05/22	2.1	9.77	10	9.77	9.77	-7.9	9,250	-0.09%
2023/05/19	1	9.80	10	9.80	9.77	-9	9,235	-0.10%
2023/05/18	0	9.89	0	0.00	9.84	0	9,154	0.00%
2023/05/17	6	9.86	7	9.87	9.88	-1	9,108	-0.01%
2023/05/16	1	9.81	0	0.00	9.87	1	9,096	0.01%
2023/05/15	3	9.84	0	0.00	9.81	3	9,072	0.03%
2023/05/12	16	9.76	5	9.75	9.71	11	9,009	0.12%
2023/05/11	16	9.76	5	9.75	9.75	11	8,916	0.12%
2023/05/10	11	9.87	0	0.00	9.88	11	8,831	0.12%
2023/05/09	10	9.90	0	0.00	9.86	10	8,853	0.11%
2023/05/08	5	9.97	3	9.96	9.95	2	8,755	0.02%
2023/05/05	1.1	10.01	7	10.00	10.00	-5.9	8,697	-0.07%
2023/05/04	10.5	10.05	29	10.03	10.00	-18.5	8,738	-0.21%
2023/05/03	0	0.00	5	10.00	10.00	-5	8,758	-0.06%
2023/05/02	6	10.01	0	0.00	10.05	6	8,741	0.07%
2023/04/28	2	10.10	6.6	10.10	10.10	-4.6	8,671	-0.05%
2023/04/27	1	10.10	10	10.10	10.10	-9	8,624	-0.10%
2023/04/26	0.6	10.14	3	10.07	10.20	-2.4	8,629	-0.03%
2023/04/25	10.3	10.30	64.9	10.39	10.10	-54.6	8,559	-0.64%
2023/04/24	0	0.00	2	10.18	10.20	-2	8,208	-0.02%
2023/04/21	12.1	10.25	8	10.15	10.15	4.1	8,176	0.05%
2023/04/20	21.7	10.22	24	10.25	10.20	-2.3	8,111	-0.03%
2023/04/19	2	10.10	3	10.15	10.10	-1	7,895	-0.01%
2023/04/18	0.2	10.15	5	10.12	10.10	-4.9	7,810	-0.06%
2023/04/17	20	10.15	0	0.00	10.10	20	7,763	0.26%
2023/04/14	0.5	10.16	61	10.15	10.15	-60.5	7,671	-0.79%
2023/04/13	5.3	10.16	58.1	10.24	10.15	-52.8	7,538	-0.70%
2023/04/12	0.5	10.05	3	10.00	10.05	-2.5	7,072	-0.04%
2023/04/11	1	9.98	4	9.96	9.98	-3	6,977	-0.04%
2023/04/10	1	9.90	0	0.00	9.92	1	6,885	0.01%
2023/04/07	2	9.86	0	0.00	9.86	2	6,858	0.03%
2023/04/06	5	9.92	0	0.00	9.86	5	6,907	0.07%
2023/03/31	10	9.88	0	0.00	9.85	10	6,890	0.15%
2023/03/30	4.1	9.87	10	9.91	9.87	-5.9	6,899	-0.09%
2023/03/29	0	9.94	0	0.00	9.91	0	6,878	0.00%
2023/03/28	12	9.93	0	0.00	9.93	12	6,987	0.17%
2023/03/27	15	9.95	7	9.93	9.92	8	7,036	0.11%
2023/03/24	2	9.98	0	0.00	9.97	2	7,059	0.03%
2023/03/23	6.3	10.00	102	9.97	9.98	-95.7	7,094	-1.35%	大賣/
2023/03/22	69	9.99	5	10.00	9.99	64	7,123	0.90%
2023/03/21	11	10.00	0	0.00	9.99	11	7,163	0.15%
2023/03/20	36.2	9.99	15	10.00	10.00	21.2	7,139	0.30%
2023/03/17	11.2	9.88	0	0.00	9.88	11.2	7,217	0.16%
2023/03/16	50	9.78	1	9.80	9.71	49	7,200	0.68%
2023/03/15	30	9.97	1	9.91	9.91	29	7,082	0.41%
2023/03/14	28.1	9.99	18	10.00	9.98	10.1	6,966	0.14%
2023/03/13	7	10.01	2	10.00	10.10	5	6,910	0.07%
2023/03/10	21.1	10.12	0	0.00	10.10	21.1	6,826	0.31%
2023/03/09	1	10.25	0	0.00	10.25	1	7,054	0.01%
2023/03/08	9	10.35	0	0.00	10.35	9	7,674	0.12%
2023/03/07	6	10.40	20	10.39	10.40	-14	7,896	-0.18%
2023/03/06	35	10.33	25	10.33	10.35	10	7,903	0.13%
2023/03/03	0	0.00	11	10.16	10.20	-11	7,841	-0.14%
2023/03/02	3	10.17	0	0.00	10.20	3	7,817	0.04%
2023/03/01	6	10.20	1	10.15	10.10	5	7,802	0.06%
2023/02/24	80	10.26	10	10.25	10.20	70	7,750	0.90%
2023/02/23	11	10.42	12	10.40	10.40	-1	7,676	-0.01%
2023/02/21	3	10.35	1	10.35	10.35	2	7,590	0.03%
2023/02/20	0	0.00	5	10.40	10.45	-5	7,597	-0.07%
2023/02/17	12	10.29	2	10.28	10.30	10	7,480	0.13%
2023/02/16	50	10.20	0	0.00	10.20	50	7,475	0.67%
2023/02/14	20	10.20	1	10.25	10.20	19	7,551	0.25%
2023/02/13	57	10.15	0	0.00	10.15	57	7,586	0.75%
2023/02/10	3	10.13	10	10.10	10.10	-7	7,591	-0.09%
2023/02/08	1.1	10.35	0	0.00	10.35	1.1	7,533	0.01%
2023/02/07	0	0.00	4	10.35	10.35	-4	7,477	-0.05%
2023/02/06	1	10.30	1	10.25	10.25	0	7,423	0.00%
2023/02/03	2	10.30	10	10.25	10.25	-8	7,433	-0.11%
2023/02/01	30.6	10.23	11	10.20	10.20	19.6	7,353	0.27%
2023/01/31	11.4	10.10	0	0.00	10.10	11.4	7,305	0.16%
2023/01/30	0	0.00	5	10.03	10.05	-5	7,209	-0.07%
2023/01/17	6	9.90	9	9.94	9.94	-3	7,126	-0.04%
2023/01/16	7	9.90	2	9.90	9.91	5	7,146	0.07%
2023/01/13	22	9.97	20	9.93	9.92	2	7,140	0.03%
2023/01/12	0	0.00	1	10.00	9.96	-1	7,156	-0.01%
2023/01/11	0	0.00	7	10.05	10.00	-7	7,203	-0.10%
2023/01/10	1	10.10	27	10.10	10.10	-26	7,213	-0.36%
2023/01/09	12	10.00	22	10.00	10.00	-10	7,196	-0.14%
2023/01/06	0	0.00	11	9.95	9.93	-11	7,196	-0.15%
2023/01/05	1.8	10.00	16	10.00	9.91	-14.2	7,325	-0.19%
2023/01/04	0	0.00	18	9.98	9.93	-18	7,347	-0.24%
2023/01/03	33	9.90	0	0.00	9.90	33	7,402	0.45%
2022/12/30	2	9.90	0	0.00	9.88	2	7,422	0.03%
2022/12/29	5	9.85	4	9.87	9.87	1	7,436	0.01%
2022/12/28	2	9.97	2	10.05	9.90	0	7,457	0.00%
2022/12/27	13	10.01	0	0.00	10.00	13	7,475	0.17%
2022/12/26	2	10.05	16	10.03	10.00	-14	7,463	-0.19%
2022/12/23	5	9.83	0	0.00	9.86	5	7,460	0.07%
2022/12/22	0	0.00	4	9.95	9.96	-4	7,528	-0.05%
2022/12/20	59.2	9.87	1	9.74	9.73	58.2	7,659	0.76%
2022/12/19	7.6	9.98	6.7	9.99	9.96	0.9	7,717	0.01%
2022/12/16	2	10.00	13	10.00	10.00	-11	7,685	-0.14%
2022/12/15	0	0.00	27	10.13	10.10	-27	7,699	-0.35%
2022/12/13	2	10.00	0	0.00	10.00	2	7,665	0.03%
2022/12/09	14	10.12	1	10.20	10.10	13	7,653	0.17%
2022/12/08	2	10.00	1	9.98	9.99	1	7,581	0.01%
2022/12/07	1	10.05	0	0.00	10.05	1	7,571	0.01%
2022/12/06	14	10.15	0	0.00	10.10	14	7,540	0.19%
2022/12/05	7	10.24	1	10.35	10.25	6	7,512	0.08%
2022/12/02	1	10.35	16	10.23	10.25	-15	7,473	-0.20%
2022/12/01	5	10.40	11	10.30	10.15	-6	7,517	-0.08%
2022/11/30	27	10.64	22	10.50	10.40	5	7,233	0.07%
2022/11/29	0	0.00	11	10.23	10.25	-11	6,565	-0.17%
2022/11/28	6	9.84	1	9.98	9.97	5	6,450	0.08%
2022/11/25	0	0.00	2	9.92	9.91	-2	6,493	-0.03%
2022/11/24	0	0.00	1	9.88	9.89	-1	6,604	-0.02%
2022/11/23	0	0.00	8	9.82	9.86	-8	6,740	-0.12%
2022/11/18	2	9.77	0.1	9.86	9.78	1.9	9,036	0.02%
2022/11/17	5	9.86	1	9.85	9.86	4	9,879	0.04%
2022/11/16	11	9.77	0	0.00	9.72	11	9,860	0.11%
2022/11/15	0	0.00	7	9.87	9.89	-7	9,816	-0.07%
2022/11/14	1	9.79	1	9.82	9.80	0	9,802	0.00%
2022/11/11	4	9.77	31	9.75	9.70	-27	9,807	-0.28%
2022/11/10	1	9.66	2	9.69	9.75	-1	9,932	-0.01%
2022/11/09	0	0.00	53	9.74	9.72	-53	9,980	-0.53%
2022/11/08	53	9.60	1	9.58	9.64	52	9,939	0.52%
2022/11/07	0	0.00	5	9.63	9.64	-5	9,933	-0.05%
2022/11/04	12	9.53	0	0.00	9.56	12	10,020	0.12%
2022/11/03	4	9.47	0	0.00	9.50	4	10,045	0.04%
2022/11/02	1	9.59	0	0.00	9.57	1	10,089	0.01%
2022/11/01	1.1	9.50	3	9.51	9.52	-2	10,087	-0.02%
2022/10/31	0	0.00	0.3	9.40	9.39	-0.3	10,107	0.00%
2022/10/28	1	9.32	2	9.32	9.27	-1	10,208	-0.01%
2022/10/27	1	9.37	1	9.40	9.45	0	10,323	0.00%
2022/10/26	0	0.00	10	9.30	9.30	-10	10,332	-0.10%
2022/10/25	1	9.27	0	0.00	9.29	1	10,417	0.01%
2022/10/24	0	0.00	3	9.31	9.26	-3	10,475	-0.03%
2022/10/20	3	9.08	0	0.00	9.15	3	10,592	0.03%
2022/10/19	0	0.00	0.7	9.31	9.19	-0.7	10,611	-0.01%
2022/10/18	0	0.00	2	9.22	9.28	-2	10,650	-0.02%
2022/10/17	7	9.11	0	0.00	9.13	7	10,750	0.07%
2022/10/13	6	9.06	2.5	9.08	9.03	3.5	10,789	0.03%
2022/10/12	5	9.25	3	9.28	9.25	2	10,850	0.02%
2022/10/11	23	9.41	11	9.37	9.30	12	10,897	0.11%
2022/10/07	0	0.00	3	9.65	9.63	-3	10,897	-0.03%
2022/10/06	1	9.58	1	9.67	9.58	0	11,005	0.00%
2022/10/05	2	9.78	0	0.00	9.68	2	11,108	0.02%
2022/10/04	1	9.71	2	9.64	9.71	-1	11,268	-0.01%
2022/10/03	4	9.56	3	9.55	9.54	1	11,292	0.01%
2022/09/30	3	9.39	1	9.36	9.51	2	11,360	0.02%
2022/09/29	1	9.41	18.3	9.13	9.45	-17.3	11,389	-0.15%
2022/09/28	9	9.16	2	9.42	9.10	7	11,416	0.06%
2022/09/27	6	9.41	1	9.38	9.40	5	11,404	0.04%
2022/09/26	17.2	9.56	8	9.49	9.41	9.2	11,482	0.08%
2022/09/23	2.4	9.90	0	0.00	9.85	2.4	11,621	0.02%
2022/09/22	17	9.88	0	0.00	9.87	17	11,850	0.14%
2022/09/21	6	9.99	30	10.00	9.97	-24	11,881	-0.20%
2022/09/20	6	10.10	0	0.00	10.05	6	11,886	0.05%
2022/09/16	1	10.10	11	10.15	10.10	-10	12,314	-0.08%
2022/09/14	5	10.05	1	9.97	10.05	4	12,823	0.03%
2022/09/13	2	10.25	11	10.20	10.15	-9	12,975	-0.07%
2022/09/12	27	10.16	14	10.20	10.15	13	13,295	0.10%
2022/09/08	10	10.05	0	0.00	10.15	10	13,427	0.07%
2022/09/07	12	9.96	4	10.05	9.96	8	13,526	0.06%
2022/09/06	3	10.05	7.8	10.12	10.00	-4.8	13,541	-0.04%
2022/09/05	0	0.00	4.3	10.10	10.05	-4.3	13,649	-0.03%
2022/09/02	23	10.28	51	10.21	10.10	-28	13,751	-0.20%
2022/09/01	32	10.23	33	10.31	10.25	-1	13,689	-0.01%
2022/08/31	32.2	10.29	10	10.30	10.25	22.2	13,681	0.16%
2022/08/30	11.2	10.33	1	10.35	10.35	10.2	13,560	0.08%
2022/08/29	16.1	10.33	2	10.30	10.35	14.1	13,427	0.11%
2022/08/26	22	10.64	7	10.60	10.60	15	13,328	0.11%
2022/08/25	563.2	10.76	449	10.70	10.70	114.2	13,092	0.87%	大買/大賣/鉅額交易
2022/08/24	17	10.86	39.3	10.92	11.10	-22.3	11,384	-0.20%
2022/08/23	4	10.10	5	10.10	10.10	-1	10,588	-0.01%
2022/08/22	2	10.15	1	10.20	10.15	1	10,674	0.01%
2022/08/19	14	10.26	7	10.25	10.25	7	10,711	0.07%
2022/08/18	7	10.30	6	10.30	10.25	1	10,717	0.01%
2022/08/16	0	0.00	20	10.25	10.20	-20	10,592	-0.19%
2022/08/15	1	10.35	0	0.00	10.25	1	10,608	0.01%
2022/08/12	3	10.30	4	10.30	10.25	-1	10,655	-0.01%
2022/08/11	2	10.20	4	10.25	10.25	-2	10,742	-0.02%
2022/08/10	0.3	10.05	0	0.00	10.15	0.3	10,846	0.00%
2022/08/09	3	10.05	1	10.05	10.10	2	10,909	0.02%
2022/08/08	6	9.99	5.3	10.00	10.10	0.8	10,975	0.01%
2022/08/05	0	0.00	0.5	10.05	10.05	-0.5	11,089	0.00%
2022/08/04	3	9.88	1	9.87	9.94	2	11,404	0.02%
2022/08/03	5	10.00	0	0.00	10.00	5	11,447	0.04%
2022/08/01	0	0.00	10	10.30	10.35	-10	12,219	-0.08%
2022/07/29	0	0.00	20	10.10	10.20	-20	12,320	-0.16%
2022/07/28	0	0.00	3	10.05	10.05	-3	12,333	-0.02%
2022/07/27	1.2	10.07	0	0.00	10.00	1.2	12,369	0.01%
2022/07/25	5	10.15	19	10.19	10.20	-14	12,486	-0.11%
2022/07/22	0	0.00	1	10.00	10.00	-1	12,549	-0.01%
2022/07/21	2	10.10	1	10.05	10.10	1	12,831	0.01%
2022/07/20	0	0.00	10	10.10	10.05	-10	13,026	-0.08%
2022/07/19	4	10.05	2	9.98	10.10	2	13,239	0.02%
2022/07/18	1	9.58	0	0.00	9.95	1	13,297	0.01%
2022/07/15	0	0.00	2	9.50	9.54	-2	14,084	-0.01%
2022/07/14	0	0.00	42	9.40	9.60	-42	14,237	-0.29%
2022/07/13	3	9.26	2	9.31	9.31	1	14,311	0.01%
2022/07/12	14.2	9.02	3	9.03	9.00	11.2	14,815	0.08%
2022/07/11	2.2	9.25	0	0.00	9.18	2.2	15,118	0.01%
2022/07/08	10.1	9.36	0	0.00	9.31	10.1	15,512	0.07%
2022/07/07	10	9.30	0	0.00	9.33	10	16,064	0.06%
2022/07/06	13.6	9.28	2	9.29	9.25	11.6	16,577	0.07%
2022/07/05	2.2	9.40	8	9.38	9.47	-5.8	18,025	-0.03%
2022/07/04	2	9.15	1	9.13	9.13	1	21,274	0.00%
2022/07/01	33	9.32	25	9.41	9.08	8	25,119	0.03%
2022/06/30	19	9.62	3	9.67	9.60	16	33,400	0.05%
2022/06/29	3.1	9.94	1	9.93	9.95	2.1	36,234	0.01%
2022/06/28	0	0.00	1	10.00	10.05	-1	36,226	0.00%
2022/06/27	24	10.01	38	10.01	10.00	-14	36,209	-0.04%
2022/06/24	60	10.05	160.3	10.11	10.05	-100.3	36,091	-0.28%	大賣/
2022/06/23	23	9.99	0	0.00	10.00	23	35,920	0.06%
2022/06/22	7	10.18	19	10.17	10.15	-12	35,697	-0.03%
2022/06/21	4.3	10.45	15	10.46	10.50	-10.7	35,509	-0.03%
2022/06/20	10	10.67	47	10.52	10.45	-37	35,459	-0.10%
2022/06/17	2	10.90	1	11.00	10.90	1	35,335	0.00%
2022/06/16	0	0.00	22	11.14	11.05	-22	35,304	-0.06%
2022/06/15	1	11.05	0	0.00	11.10	1	35,321	0.00%
2022/06/14	12	10.95	100.5	10.90	11.05	-88.5	35,358	-0.25%
2022/06/13	2	11.05	2	11.05	11.05	0	35,334	0.00%
2022/06/10	1.1	11.25	0	0.00	11.25	1.1	35,315	0.00%
2022/06/09	0	0.00	17	11.24	11.25	-17	35,301	-0.05%
2022/06/08	0.1	11.25	41	11.20	11.20	-40.9	35,269	-0.12%
2022/06/06	134	11.21	13	11.24	11.20	121	35,401	0.34%	大買/鉅額交易
2022/06/02	4	11.11	3	11.15	11.10	1	35,673	0.00%
2022/06/01	35	11.15	14	11.11	11.10	21	35,863	0.06%
2022/05/31	23	11.06	0	0.00	11.15	23	35,963	0.06%
2022/05/30	0	0.00	6	11.21	11.15	-6	36,459	-0.02%
2022/05/27	0	0.00	3	11.00	11.05	-3	36,718	-0.01%
2022/05/26	18	11.01	10	11.10	10.95	8	36,846	0.02%
2022/05/25	1	11.05	3	11.03	11.00	-2	36,951	-0.01%
2022/05/24	5	11.10	0	11.10	10.95	5	37,303	0.01%
2022/05/23	3	11.00	0	0.00	11.05	3	37,329	0.01%
2022/05/20	3	10.95	32	10.95	10.95	-29	37,505	-0.08%
2022/05/19	6	10.83	4	10.85	10.95	2	37,508	0.01%
2022/05/18	4	11.08	2	11.10	11.10	2	37,481	0.01%
2022/05/17	0	0.00	2	10.85	10.85	-2	37,413	-0.01%
2022/05/16	8.1	10.70	0	0.00	10.70	8.1	37,443	0.02%
2022/05/13	8.1	10.70	3	10.73	10.70	5.1	37,524	0.01%
2022/05/12	15	10.75	9	10.82	10.55	6	37,684	0.02%
2022/05/11	4	11.00	2	11.05	11.00	2	37,397	0.01%
2022/05/10	21.1	10.99	1	11.05	11.00	20.1	37,321	0.05%
2022/05/09	140.1	11.15	4	11.13	11.05	136.1	37,168	0.37%	大買/鉅額交易
2022/05/06	12.2	11.65	6	11.66	11.65	6.2	36,654	0.02%
2022/05/05	21	11.85	10	11.80	11.80	11	36,740	0.03%
2022/05/04	8	11.77	1	11.90	11.75	7	36,829	0.02%
2022/05/03	9.3	11.73	0	0.00	11.75	9.3	37,122	0.02%
2022/04/29	6	11.92	8	11.88	11.80	-2	37,366	-0.01%
2022/04/28	11.1	11.80	11	11.75	11.80	0.1	37,477	0.00%
2022/04/27	19	11.71	8	11.66	11.65	11	37,496	0.03%
2022/04/26	27.4	11.97	5	11.95	11.90	22.4	37,380	0.06%
2022/04/25	16.1	11.96	71	11.93	11.95	-55	37,312	-0.15%
2022/04/22	28	12.21	76	12.24	12.20	-48	37,140	-0.13%
2022/04/21	28	12.38	6	12.58	12.40	22	37,095	0.06%
2022/04/20	2	12.10	47	12.10	12.10	-45	36,661	-0.12%
2022/04/19	83	12.06	26	12.05	12.05	57	36,700	0.16%
2022/04/18	70	12.05	23	12.05	11.95	47	36,663	0.13%
2022/04/15	42	12.27	10	12.25	12.20	32	36,204	0.09%
2022/04/14	21	12.46	10	12.54	12.35	11	36,434	0.03%
2022/04/13	8	12.72	222	12.64	12.65	-214	36,072	-0.59%	大賣/鉅額交易
2022/04/12	240.1	12.50	54	12.50	12.40	186.1	35,556	0.52%	大買/鉅額交易
2022/04/11	105	12.77	154	12.90	12.60	-49	35,165	-0.14%	大買/大賣/
2022/04/08	214	13.16	144	13.14	13.05	70	33,990	0.21%	大買/大賣/
2022/04/07	356	13.38	328.2	13.35	13.05	27.8	31,736	0.09%	大買/大賣/
2022/04/06	1,020.4	13.83	1,041.6	13.81	13.95	-21.2	28,152	-0.08%	大買/大賣/
2022/04/01	141	13.00	152.1	13.09	13.35	-11.1	19,894	-0.06%	大買/大賣/
2022/03/31	5	12.15	2	12.15	12.15	3	16,983	0.02%
2022/03/30	3	12.10	0	0.00	12.15	3	17,314	0.02%
2022/03/29	3	12.10	136	12.19	12.10	-133	17,363	-0.77%	大賣/鉅額交易
2022/03/28	11	12.00	2	12.05	12.15	9	17,381	0.05%
2022/03/25	1	12.15	30	12.15	12.10	-29	17,342	-0.17%
2022/03/24	4	12.14	0	0.00	12.20	4	17,335	0.02%
2022/03/23	15.3	12.30	5	12.30	12.25	10.3	17,355	0.06%
2022/03/22	0	12.30	8.1	12.24	12.25	-8.1	17,671	-0.05%
2022/03/21	21	12.17	15	12.16	12.15	6	17,629	0.03%
2022/03/18	11	12.00	6	12.05	12.00	5	17,744	0.03%
2022/03/17	11	11.97	1	12.00	12.00	10	17,850	0.06%
2022/03/16	3	11.85	12	11.90	11.85	-9	18,162	-0.05%
2022/03/15	12	11.90	5	11.90	11.85	7	18,275	0.04%
2022/03/14	15	12.00	0	0.00	12.00	15	18,292	0.08%
2022/03/11	3	11.90	0	0.00	11.90	3	18,455	0.02%
2022/03/10	42	12.01	8	12.03	12.00	34	18,545	0.18%
2022/03/09	5	11.87	0	0.00	11.90	5	18,671	0.03%
2022/03/08	10.1	11.83	15	11.75	11.75	-4.9	18,824	-0.03%
2022/03/07	15	12.01	2	12.00	12.00	13	18,749	0.07%
2022/03/04	21	12.28	4	12.28	12.25	17	18,841	0.09%
2022/03/03	52.2	12.45	107	12.50	12.50	-54.8	19,070	-0.29%	大賣/
2022/03/02	0	12.30	36	12.35	12.45	-36	19,204	-0.19%
2022/03/01	14	12.15	0	0.00	12.15	14	19,341	0.07%
2022/02/25	33	11.99	1	11.95	11.95	32	20,449	0.16%
2022/02/24	35.9	12.02	0	0.00	11.95	35.9	20,743	0.17%
2022/02/23	1	12.20	5	12.20	12.20	-4	20,664	-0.02%
2022/02/22	14	12.22	3	12.15	12.15	11	21,260	0.05%
2022/02/21	7	12.29	102	12.35	12.35	-95	21,768	-0.44%	大賣/
2022/02/18	2.1	12.35	15	12.32	12.35	-12.9	21,917	-0.06%
2022/02/17	6.2	12.34	0	0.00	12.30	6.2	22,223	0.03%
2022/02/16	3.1	12.30	3	12.30	12.30	0.1	22,519	0.00%
2022/02/15	25.6	12.30	1	12.35	12.25	24.6	22,942	0.11%
2022/02/14	9.2	12.42	0	0.00	12.35	9.2	23,948	0.04%
2022/02/11	2	12.60	0	0.00	12.60	2	26,198	0.01%
2022/02/10	5.2	12.55	0	0.00	12.60	5.2	26,388	0.02%
2022/02/09	8	12.54	3	12.63	12.65	5	26,785	0.02%
2022/02/08	3.1	12.50	12.2	12.60	12.60	-9.1	26,801	-0.03%
2022/02/07	0	0.00	18	12.42	12.55	-18	27,010	-0.07%
2022/01/26	12	12.12	19	12.10	12.10	-7	27,054	-0.03%
2022/01/25	48	12.13	67	12.09	12.05	-19	27,135	-0.07%
2022/01/24	22	12.35	16	12.32	12.35	6	26,958	0.02%
2022/01/21	0	0.00	16	12.62	12.55	-16	26,754	-0.06%
2022/01/20	0	0.00	7	12.92	12.90	-7	26,665	-0.03%
2022/01/19	56.2	12.81	0	0.00	12.80	56.2	26,597	0.21%
2022/01/18	7	12.86	7	12.99	12.85	0	26,460	0.00%
2022/01/17	0	0.00	3	12.90	12.95	-3	26,407	-0.01%
2022/01/14	0	12.95	1	12.90	12.80	-1	26,488	0.00%
2022/01/13	1	12.90	14	12.98	12.95	-13	26,401	-0.05%
2022/01/12	56	12.83	1	12.80	12.85	55	26,115	0.21%
2022/01/11	10	12.60	0	0.00	12.65	10	26,206	0.04%
2022/01/10	7	12.76	104	12.75	12.75	-97	26,883	-0.36%	大賣/
2022/01/07	102.3	12.75	14.4	12.99	12.75	87.9	26,887	0.33%	大買/
2022/01/06	5	12.70	5.2	12.80	12.75	-0.2	26,450	0.00%
2022/01/05	7	12.77	0	0.00	12.75	7	26,672	0.03%
2022/01/04	10	12.78	231	12.80	12.80	-221	26,803	-0.82%	大賣/鉅額交易
2022/01/03	5	12.95	34	12.96	12.95	-29	26,778	-0.11%
2021/12/30	32.5	13.17	114.1	13.13	13.15	-81.6	26,561	-0.31%	大賣/
2021/12/29	11	12.75	28.6	12.79	12.85	-17.6	25,668	-0.07%
2021/12/28	13	12.67	14.2	12.64	12.70	-1.2	25,699	0.00%
2021/12/27	4	12.48	11	12.46	12.50	-7	25,819	-0.03%
2021/12/24	46.7	12.47	15	12.53	12.45	31.7	26,246	0.12%
2021/12/23	72	12.59	0	0.00	12.55	72	26,443	0.27%
2021/12/22	1	12.55	203	12.50	12.50	-202	27,376	-0.74%	大賣/鉅額交易
2021/12/21	2	12.50	0	0.00	12.50	2	28,001	0.01%
2021/12/20	1	12.45	11	12.50	12.45	-10	29,617	-0.03%
2021/12/17	5	12.55	2	12.58	12.45	3	29,775	0.01%
2021/12/16	5	12.65	0	0.00	12.65	5	29,850	0.02%
2021/12/15	6.9	12.35	0.3	12.35	12.30	6.7	29,706	0.02%
2021/12/14	12.5	12.32	9	12.37	12.25	3.5	30,065	0.01%
2021/12/13	19.8	12.44	7	12.40	12.40	12.8	30,375	0.04%
2021/12/10	23.1	12.49	2	12.50	12.45	21.1	30,353	0.07%
2021/12/09	27.9	12.70	36	12.69	12.70	-8.1	30,048	-0.03%
2021/12/08	21	12.75	25	12.66	12.65	-4	30,221	-0.01%
2021/12/07	8	12.69	5	12.68	12.65	3	30,320	0.01%
2021/12/06	0.4	12.70	5	12.70	12.65	-4.7	30,192	-0.02%
2021/12/03	22	12.65	23.1	12.66	12.70	-1.1	30,222	0.00%
2021/12/02	46	12.60	1	12.55	12.55	45	30,255	0.15%
2021/12/01	22	12.67	7	12.65	12.75	15	30,440	0.05%
2021/11/30	13	12.82	2.1	12.80	12.70	11	30,396	0.04%
2021/11/29	21	12.84	68.5	12.75	12.85	-47.5	30,331	-0.16%
2021/11/26	22	13.13	24.4	13.11	13.10	-2.4	30,064	-0.01%
2021/11/25	23.2	13.49	25	13.46	13.40	-1.8	29,549	-0.01%
2021/11/24	24.9	13.57	32.8	13.58	13.65	-8	29,231	-0.03%
2021/11/23	31.9	13.31	16	13.37	13.35	15.9	28,286	0.06%
2021/11/22	6	13.27	56.8	13.31	13.30	-50.8	27,989	-0.18%
2021/11/19	34.1	13.30	38.3	13.33	13.25	-4.3	27,874	-0.02%
2021/11/18	76	12.90	100.7	13.02	13.15	-24.7	27,568	-0.09%
2021/11/17	33.1	13.08	21	13.08	13.10	12.1	27,110	0.04%
2021/11/16	13	13.14	23	13.13	13.05	-10	27,495	-0.04%
2021/11/15	42.1	13.13	13	13.10	13.05	29.1	27,843	0.10%
2021/11/12	41.2	13.10	6	13.08	13.10	35.2	28,174	0.12%
2021/11/11	63	13.35	64.3	13.36	13.25	-1.3	28,204	0.00%
2021/11/10	203.2	13.15	144.5	13.32	13.10	58.7	27,698	0.21%	大買/大賣/
2021/11/09	31.5	12.62	8	12.70	12.65	23.5	25,509	0.09%
2021/11/08	3	12.73	34	12.65	12.65	-31	25,404	-0.12%
2021/11/05	3	12.38	0	0.00	12.50	3	25,329	0.01%
2021/11/04	8	12.46	10	12.53	12.40	-2	25,625	-0.01%
2021/11/03	0	0.00	6	12.38	12.40	-6	26,052	-0.02%
2021/11/02	17	12.28	1	12.20	12.15	16	26,103	0.06%
2021/11/01	13.5	12.14	8	12.26	12.25	5.5	26,225	0.02%
2021/10/29	33	12.12	10	12.15	12.10	23	26,370	0.09%
2021/10/28	2	12.15	9	12.17	12.20	-7	26,456	-0.03%
2021/10/27	3	12.10	5	12.15	12.15	-2	26,651	-0.01%
2021/10/26	20.4	12.19	1	12.20	12.15	19.4	26,817	0.07%
2021/10/25	3.6	12.18	1	12.20	12.20	2.6	26,961	0.01%
2021/10/22	7	12.15	38	12.14	12.15	-31	27,297	-0.11%
2021/10/21	0	0.00	4	12.35	12.35	-4	27,363	-0.01%
2021/10/20	21	12.35	0	0.00	12.35	21	27,639	0.08%
2021/10/19	2.2	12.42	19	12.51	12.55	-16.8	28,044	-0.06%
2021/10/18	1	12.35	95.2	12.42	12.60	-94.2	28,083	-0.34%
2021/10/15	58	12.06	2	12.10	12.05	56	28,389	0.20%
2021/10/14	62	12.00	8	11.95	11.95	54	28,772	0.19%
2021/10/13	35	12.09	3.2	12.07	12.05	31.8	28,850	0.11%
2021/10/12	28.6	12.24	3	12.17	12.10	25.6	29,111	0.09%
2021/10/08	12	12.32	3	12.32	12.25	9	29,500	0.03%
2021/10/06	8	12.21	0	0.00	12.20	8	31,386	0.03%
2021/10/05	21.1	12.10	60	12.22	12.45	-38.9	31,761	-0.12%
2021/10/04	4	12.19	2	12.20	12.15	2	31,832	0.01%
2021/10/01	30	12.41	28	12.51	12.35	2	32,110	0.01%
2021/09/30	7	12.81	18	12.91	12.90	-11	32,939	-0.03%
2021/09/29	24.3	13.15	41.1	13.17	13.00	-16.8	33,708	-0.05%
2021/09/28	52	13.23	55.8	13.20	13.30	-3.8	34,558	-0.01%
2021/09/27	59	13.17	97.7	13.18	13.20	-38.7	45,563	-0.08%
2021/09/24	6.2	12.65	6	12.68	12.55	0.2	52,443	0.00%
2021/09/23	33	12.37	2.3	12.36	12.45	30.7	54,001	0.06%
2021/09/22	12	12.23	3	12.30	12.30	9	55,051	0.02%
2021/09/17	30	12.62	1	12.70	12.60	29	55,419	0.05%
2021/09/16	54	12.90	42.5	12.86	12.95	11.5	55,422	0.02%
2021/09/15	1.2	12.65	1	12.75	12.65	0.2	55,474	0.00%
2021/09/14	23	12.72	19	12.64	12.60	4	56,504	0.01%
2021/09/13	33.1	12.74	26	12.73	12.75	7.1	57,625	0.01%
2021/09/10	3	12.50	86	12.49	12.50	-83	58,214	-0.14%
2021/09/09	6	12.18	2	12.25	12.25	4	58,662	0.01%
2021/09/08	24.1	12.18	15.3	12.21	12.10	8.8	59,011	0.01%
2021/09/07	19.4	12.35	19	12.35	12.35	0.4	60,105	0.00%
2021/09/06	51.2	12.22	25	12.25	12.10	26.2	60,313	0.04%
2021/09/03	1.3	12.46	23	12.49	12.50	-21.7	60,414	-0.04%
2021/09/02	44	12.56	26	12.55	12.45	18	61,094	0.03%
2021/09/01	23.3	12.79	0	0.00	12.80	23.3	61,915	0.04%
2021/08/31	17	12.81	5	12.85	12.90	12	62,423	0.02%
2021/08/30	2	12.88	12	12.90	12.95	-10	63,435	-0.02%
2021/08/27	4	12.69	14	12.76	12.75	-10	64,408	-0.02%
2021/08/26	0	0.00	11	12.62	12.60	-11	66,667	-0.02%
2021/08/25	16	12.60	72	12.62	12.65	-56	70,072	-0.08%
2021/08/24	3	12.67	21	12.59	12.60	-18	71,890	-0.03%
2021/08/23	54.2	12.32	17	12.43	12.45	37.2	72,965	0.05%
2021/08/20	58.6	12.21	19	12.21	12.10	39.6	73,470	0.05%
2021/08/19	71.1	12.63	4	12.56	12.45	67.1	73,477	0.09%
2021/08/18	37	12.51	17	12.54	13.10	20	73,562	0.03%
2021/08/17	20.5	12.81	21	13.03	12.70	-0.5	75,205	0.00%
2021/08/16	20	13.17	2	13.15	13.05	18	76,159	0.02%
2021/08/13	3.4	13.48	31.1	13.43	13.35	-27.8	76,656	-0.04%
2021/08/12	11	13.38	7	13.43	13.40	4	77,436	0.01%
2021/08/11	142	13.30	68	13.24	13.30	74	78,818	0.09%	大買/
2021/08/10	88	13.56	171	13.39	13.40	-83	81,004	-0.10%	大賣/
2021/08/09	130	13.66	25.6	13.57	13.65	104.4	82,384	0.13%	大買/鉅額交易
2021/08/06	9	13.33	30	13.45	13.35	-21	83,982	-0.03%
2021/08/05	34.3	13.35	38	13.34	13.30	-3.7	86,269	0.00%
2021/08/04	1	13.35	24.2	13.41	13.50	-23.2	90,551	-0.03%
2021/08/03	11.1	13.35	6	13.34	13.35	5.1	93,451	0.01%
2021/08/02	59	13.17	90	13.16	13.45	-31	95,605	-0.03%
2021/07/30	4	13.18	35	13.12	13.15	-31	99,502	-0.03%
2021/07/29	7.1	13.06	9	13.16	13.10	-1.9	101,748	0.00%
2021/07/28	23.1	12.92	18.1	12.87	12.95	5.1	104,518	0.00%
2021/07/27	26.1	13.06	5	13.11	13.00	21.1	111,601	0.02%
2021/07/26	14.3	13.24	0	0.00	13.15	14.3	116,955	0.01%
2021/07/23	12	13.28	54	13.28	13.35	-42	120,870	-0.03%
2021/07/22	55	13.02	36	12.95	12.90	19	125,034	0.02%
2021/07/21	91.2	12.96	54	13.03	12.85	37.2	127,074	0.03%
2021/07/20	58	13.29	29	13.31	13.30	29	127,665	0.02%
2021/07/19	23.2	13.45	4	13.53	13.60	19.2	129,987	0.01%
2021/07/16	49.2	13.69	28.3	13.59	13.55	20.9	136,561	0.02%
2021/07/15	31.4	13.64	25	13.70	13.70	6.4	139,434	0.00%
2021/07/14	50.2	13.12	131	13.13	13.15	-80.8	143,339	-0.06%	大賣/
2021/07/13	88.2	13.57	63	13.64	13.40	25.2	148,691	0.02%
2021/07/12	20.8	13.93	23	14.03	13.80	-2.2	151,230	0.00%
2021/07/09	48.5	13.87	97.3	13.87	13.85	-48.9	156,481	-0.03%
2021/07/08	25.3	13.94	40.8	13.96	13.95	-15.5	158,400	-0.01%
2021/07/07	305.3	13.90	21	13.92	13.85	284.3	161,341	0.18%	大買/鉅額交易
2021/07/06	41.4	14.30	56	14.28	14.25	-14.6	164,026	-0.01%
2021/07/05	88	14.60	98.7	14.44	14.35	-10.7	166,066	-0.01%
2021/07/02	1,359.9	15.63	1,054.2	15.81	14.55	305.7	165,140	0.19%	大買/大賣/鉅額交易
2021/07/01	391.5	14.74	527.5	14.84	15.30	-136	155,173	-0.09%	大買/大賣/鉅額交易
2021/06/30	32.3	13.80	148.7	13.85	13.95	-116.4	147,233	-0.08%	大賣/鉅額交易
2021/06/29	50	13.66	39	13.73	13.50	11	145,717	0.01%
2021/06/28	6	13.43	113.8	13.52	13.65	-107.8	145,011	-0.07%	大賣/鉅額交易
2021/06/25	114.3	13.55	19.7	13.58	13.55	94.6	144,718	0.07%	大買/
2021/06/24	14.2	13.44	45.1	13.50	13.55	-31	145,116	-0.02%
2021/06/23	107.1	13.44	42	13.56	13.40	65.1	144,797	0.04%	大買/
2021/06/22	33.6	13.32	117.3	13.32	13.60	-83.7	143,779	-0.06%	大賣/
2021/06/21	101.3	12.74	63	12.80	12.80	38.3	142,781	0.03%	大買/
2021/06/18	45	13.22	15	13.18	13.15	30	142,138	0.02%
2021/06/17	14.1	13.42	14.2	13.41	13.45	-0.1	141,885	0.00%
2021/06/16	36.4	13.61	35	13.66	13.55	1.4	141,898	0.00%
2021/06/15	44	13.32	27.3	13.33	13.30	16.7	140,889	0.01%
2021/06/11	7.4	13.51	63	13.46	13.45	-55.6	140,783	-0.04%
2021/06/10	36.1	13.30	33	13.37	13.45	3.1	140,737	0.00%
2021/06/09	63.7	13.63	8	13.54	13.40	55.7	140,472	0.04%
2021/06/08	60.1	13.88	11	13.95	13.80	49.1	139,976	0.04%
2021/06/07	150.2	13.95	85	14.03	14.05	65.2	139,939	0.05%	大買/
2021/06/04	143.7	14.09	170.1	14.19	13.95	-26.4	139,444	-0.02%	大買/大賣/
2021/06/03	164	14.49	203.5	14.45	14.35	-39.5	139,140	-0.03%	大買/大賣/
2021/06/02	275.6	14.15	253	14.23	14.25	22.6	138,396	0.02%	大買/大賣/
2021/06/01	105	13.44	261	13.41	13.50	-156	135,903	-0.11%	大買/大賣/鉅額交易
2021/05/31	185.5	13.17	339.2	13.29	13.05	-153.7	136,560	-0.11%	大買/大賣/鉅額交易
2021/05/28	63	12.97	50	12.85	12.90	13	135,947	0.01%
2021/05/27	3	12.62	47	12.64	12.60	-44	136,190	-0.03%
2021/05/26	33.3	12.69	32	12.80	12.70	1.3	136,400	0.00%
2021/05/25	384.2	12.91	138.5	12.89	12.85	245.7	136,150	0.18%	大買/大賣/鉅額交易
2021/05/24	159.5	12.49	146	12.51	12.40	13.5	134,742	0.01%	大買/大賣/
2021/05/21	15.1	12.19	16.3	12.22	12.20	-1.2	134,667	0.00%
2021/05/20	143.5	12.30	181	12.21	12.00	-37.5	134,241	-0.03%	大買/大賣/
2021/05/19	77.2	12.50	135.2	12.34	12.35	-58	133,823	-0.04%	大賣/
2021/05/18	313.3	12.12	220	12.17	12.35	93.3	133,720	0.07%	大買/大賣/
2021/05/17	176.3	11.53	15.4	11.54	11.35	160.9	132,863	0.12%	大買/鉅額交易
2021/05/14	92.5	12.72	45	12.58	12.60	47.5	131,245	0.04%
2021/05/13	145	12.53	26	12.71	12.45	119	128,998	0.09%	大買/鉅額交易
2021/05/12	133.2	13.14	291.1	13.37	13.00	-158	126,478	-0.12%	大買/大賣/鉅額交易
2021/05/11	98.7	14.81	46.7	14.85	14.20	52	122,107	0.04%
2021/05/10	325.6	15.02	316.1	15.00	15.05	9.5	119,270	0.01%	大買/大賣/
2021/05/07	262.2	14.23	335	14.14	14.35	-72.8	117,221	-0.06%	大買/大賣/
2021/05/06	216	15.20	265	15.12	14.95	-49	113,225	-0.04%	大買/大賣/
2021/05/05	351	15.29	227	15.28	15.10	124	110,948	0.11%	大買/大賣/鉅額交易
2021/05/04	474.9	15.92	565	16.19	14.95	-90.1	108,350	-0.08%	大買/大賣/
2021/05/03	622.1	16.52	639.3	16.51	16.50	-17.2	101,146	-0.02%	大買/大賣/
2021/04/29	428.2	16.16	1,565	16.26	15.90	-1,136.8	96,052	-1.18%	大買/大賣/鉅額交易
2021/04/28	1,850.1	15.67	999.8	15.80	16.10	850.3	92,313	0.92%	大買/大賣/鉅額交易
2021/04/27	326	15.13	274	15.17	15.10	52	88,679	0.06%	大買/大賣/
2021/04/26	222	14.71	156	14.74	14.70	66	86,487	0.08%	大買/大賣/
2021/04/23	97.3	14.78	197	14.69	14.65	-99.8	85,418	-0.12%	大賣/
2021/04/22	414.9	15.66	290.1	15.40	15.00	124.8	83,371	0.15%	大買/大賣/鉅額交易
2021/04/21	149.1	14.66	179	14.50	14.95	-29.9	76,875	-0.04%	大買/大賣/
2021/04/20	361	14.66	174.5	14.54	14.60	186.5	74,247	0.25%	大買/大賣/鉅額交易
2021/04/19	335	14.42	284.8	14.47	14.65	50.2	70,976	0.07%	大買/大賣/
2021/04/16	286.4	13.24	131.2	13.19	13.35	155.3	65,331	0.24%	大買/大賣/鉅額交易
2021/04/15	167	13.08	214.5	12.93	13.20	-47.5	62,487	-0.08%	大買/大賣/
2021/04/14	153	12.23	331	12.16	12.25	-178	57,771	-0.31%	大買/大賣/鉅額交易
2021/04/13	492	12.71	344	12.57	12.20	148	57,616	0.26%	大買/大賣/鉅額交易
2021/04/12	207	12.21	342.6	11.99	12.50	-135.6	56,101	-0.24%	大買/大賣/鉅額交易
2021/04/09	110	11.86	206	12.00	11.70	-96	52,783	-0.18%	大買/大賣/
2021/04/08	49	11.36	6.2	11.32	11.35	42.8	50,909	0.08%
2021/04/07	230	11.20	141	11.24	11.30	89	51,693	0.17%	大買/大賣/
2021/04/06	21	10.95	19	10.99	10.95	2	53,314	0.00%
2021/04/01	13.2	10.90	2.2	10.89	10.90	11	54,436	0.02%
2021/03/31	3	10.90	20	10.86	10.95	-17	58,530	-0.03%
2021/03/30	6	11.00	3	10.97	11.00	3	63,731	0.00%
2021/03/29	224	11.00	63	11.03	11.05	161	68,689	0.23%	大買/鉅額交易
2021/03/26	4	10.83	14	10.80	10.75	-10	72,176	-0.01%
2021/03/25	19.5	10.69	7	10.75	10.65	12.5	72,990	0.02%
2021/03/24	36	10.66	10	10.68	10.65	26	72,958	0.04%
2021/03/23	19	10.81	8.4	10.87	10.75	10.6	72,837	0.01%
2021/03/22	29	10.67	13.1	10.74	10.95	16	72,731	0.02%
2021/03/19	27	10.68	41	10.69	10.65	-14	73,025	-0.02%
2021/03/18	22	10.85	59.4	10.86	10.85	-37.4	73,658	-0.05%
2021/03/17	23	10.92	20	10.93	10.90	3	73,765	0.00%
2021/03/16	63	11.02	3	10.97	10.90	60	73,891	0.08%
2021/03/15	30	11.15	9	11.22	11.10	21	73,590	0.03%
2021/03/12	17	10.98	27	11.03	11.05	-10	73,243	-0.01%
2021/03/11	29	11.10	19	11.09	11.05	10	72,994	0.01%
2021/03/10	13	11.08	7	11.12	11.05	6	72,725	0.01%
2021/03/09	36	11.26	39	11.28	11.20	-3	72,940	0.00%
2021/03/08	36	11.35	35.7	11.27	11.20	0.3	73,169	0.00%
2021/03/05	149	10.99	11	10.91	10.90	138	71,716	0.19%	大買/鉅額交易
2021/03/04	126	11.31	97.2	11.32	11.15	28.9	71,409	0.04%	大買/
2021/03/03	0	10.95	33	10.92	10.95	-33	68,940	-0.05%
2021/03/02	7	10.87	30	10.83	10.65	-23	68,358	-0.03%
2021/02/26	26	10.67	3	10.67	10.75	23	67,821	0.03%
2021/02/25	7	10.81	60	10.85	10.90	-53	67,304	-0.08%
2021/02/24	40.3	10.88	15	10.79	10.70	25.3	66,912	0.04%
2021/02/23	33.5	10.94	87.5	10.92	10.95	-54	66,149	-0.08%
2021/02/22	16	10.62	20	10.59	10.60	-4	64,849	-0.01%
2021/02/19	107	10.33	18	10.35	10.40	89	64,323	0.14%	大買/
2021/02/18	64	10.51	72	10.58	10.30	-8	63,998	-0.01%
2021/02/17	96	10.35	100.5	10.29	10.40	-4.5	63,123	-0.01%
2021/02/05	5	9.42	0	0.00	9.49	5	61,731	0.01%
2021/02/04	3.2	9.42	0	0.00	9.42	3.2	62,055	0.01%
2021/02/03	2.2	9.46	3	9.48	9.47	-0.8	63,272	0.00%
2021/02/02	15	9.48	1.5	9.50	9.50	13.5	63,720	0.02%
2021/02/01	4	9.29	6	9.22	9.35	-2	63,576	0.00%
2021/01/29	4	9.37	40	9.45	9.26	-36	63,254	-0.06%
2021/01/28	60	9.43	2	9.47	9.41	58	63,039	0.09%
2021/01/27	37	9.59	13	9.62	9.59	24	63,097	0.04%
2021/01/26	19	9.69	3	9.75	9.67	16	63,084	0.03%
2021/01/25	46	9.59	110	9.57	9.76	-64	62,719	-0.10%	大賣/
2021/01/22	21.5	9.48	63	9.48	9.55	-41.5	62,515	-0.07%
2021/01/21	137.6	9.63	21	9.60	9.60	116.6	62,163	0.19%	大買/鉅額交易
2021/01/20	84	9.81	23	9.89	9.68	61	61,851	0.10%
2021/01/19	12	10.11	3	10.20	10.10	9	61,246	0.01%
2021/01/18	33	9.91	117.9	9.85	10.15	-84.9	61,567	-0.14%	大賣/
2021/01/15	23	10.20	28.5	10.19	10.10	-5.5	61,044	-0.01%
2021/01/14	10	10.44	1	10.45	10.50	9	60,263	0.01%
2021/01/13	63	10.69	8	10.72	10.60	55	59,892	0.09%
2021/01/12	32	10.45	76	10.67	10.35	-44	59,115	-0.07%
2021/01/11	8	10.86	53	11.00	10.85	-45	57,969	-0.08%
2021/01/08	47	10.93	20.1	10.91	10.90	26.9	57,432	0.05%
2021/01/07	35.5	11.33	143	11.30	11.30	-107.5	56,509	-0.19%	大賣/鉅額交易
2021/01/06	116	11.33	30	11.39	11.05	86	55,457	0.16%	大買/
2021/01/05	82	11.76	85	11.95	11.60	-3	53,284	-0.01%
2021/01/04	30	11.56	62.3	11.55	11.55	-32.3	51,270	-0.06%
2020/12/31	38	11.73	229	11.65	11.65	-191	50,586	-0.38%	大賣/鉅額交易
2020/12/30	43	11.59	6	11.70	11.45	37	49,068	0.08%
2020/12/29	78	11.86	128	11.73	11.65	-50	47,400	-0.11%	大賣/
2020/12/28	64	11.56	52.2	11.49	11.50	11.8	44,089	0.03%
2020/12/25	608.2	11.60	361.2	11.67	11.55	247	42,388	0.58%	大買/大賣/鉅額交易
2020/12/24	241.3	11.18	307.3	11.03	11.40	-66	38,064	-0.17%	大買/大賣/
2020/12/23	217	10.48	177	10.47	10.60	40	32,437	0.12%	大買/大賣/
2020/12/22	246	10.37	168.2	10.31	10.15	77.9	27,333	0.28%	大買/大賣/
2020/12/21	109	9.58	42	9.61	9.69	67	23,231	0.29%	大買/
2020/12/18	12	9.34	5	9.33	9.33	7	22,392	0.03%
2020/12/17	2	9.42	36	9.42	9.39	-34	22,497	-0.15%
2020/12/16	28	9.43	15	9.45	9.43	13	22,667	0.06%
2020/12/15	24	9.52	39	9.43	9.39	-15	23,854	-0.06%
2020/12/14	51	9.50	138.5	9.40	9.61	-87.5	23,586	-0.37%	大賣/
2020/12/11	18	9.23	16	9.25	9.20	2	22,660	0.01%
2020/12/10	16	9.27	54	9.26	9.21	-38	22,428	-0.17%
2020/12/09	30	9.14	0	0.00	9.14	30	22,213	0.14%
2020/12/08	35	9.13	7	9.14	9.11	28	22,827	0.12%
2020/12/07	20	9.19	53	9.14	9.19	-33	23,095	-0.14%
2020/12/04	54	9.24	123.2	9.23	9.24	-69.2	23,058	-0.30%	大賣/
2020/12/03	52	9.35	56	9.42	9.29	-4	23,212	-0.02%
2020/12/02	22	9.25	117	9.28	9.39	-95	23,654	-0.40%	大賣/
2020/12/01	15	9.10	33	9.05	9.15	-18	22,890	-0.08%
2020/11/30	74	9.18	97	9.18	9.10	-23	22,989	-0.10%
2020/11/27	12	9.00	16	8.97	9.02	-4	22,365	-0.02%
2020/11/26	63	8.99	2	9.02	8.98	61	22,362	0.27%
2020/11/25	20	8.93	73.1	8.98	8.97	-53.1	22,468	-0.24%
2020/11/24	12	8.85	3	8.86	8.78	9	22,359	0.04%
2020/11/23	0	0.00	4.1	8.78	8.78	-4.1	22,247	-0.02%
2020/11/20	2	8.68	1	8.68	8.67	1	22,177	0.00%
2020/11/19	4	8.77	0	0.00	8.76	4	22,110	0.02%
2020/11/18	0	0.00	10	8.72	8.71	-10	22,159	-0.05%
2020/11/17	3	8.67	0	0.00	8.70	3	22,174	0.01%
2020/11/16	5	8.75	5	8.73	8.76	0	22,955	0.00%
2020/11/13	20	8.99	11	8.99	8.95	9	23,032	0.04%
2020/11/12	12	9.03	25	9.08	8.96	-13	23,549	-0.06%
2020/11/11	106	9.09	56	9.13	9.18	50	25,285	0.20%	大買/
2020/11/10	18	8.95	290	8.89	8.95	-272	24,194	-1.12%	大賣/鉅額交易
2020/11/09	0	0.00	8	8.81	8.80	-8	23,805	-0.03%
2020/11/06	1	8.74	0	0.00	8.74	1	23,979	0.00%
2020/11/05	11	8.77	0	0.00	8.74	11	25,227	0.04%
2020/11/04	4	8.81	53	8.78	8.77	-49	25,719	-0.19%
2020/11/03	1	8.75	26.5	8.73	8.73	-25.5	25,745	-0.10%
2020/11/02	15	8.58	7	8.56	8.60	8	25,815	0.03%
2020/10/30	1	8.64	11	8.60	8.55	-10	25,878	-0.04%
2020/10/29	2	8.54	0	0.00	8.68	2	26,004	0.01%
2020/10/28	44	8.68	1	8.65	8.60	43	26,474	0.16%
2020/10/27	7	8.74	41	8.78	8.72	-34	26,282	-0.13%
2020/10/26	25	8.66	41	8.65	8.68	-16	25,823	-0.06%
2020/10/23	2	8.44	8	8.44	8.44	-6	25,374	-0.02%
2020/10/22	0	0.00	0.1	8.35	8.35	-0.1	25,510	0.00%
2020/10/20	0	0.00	2	8.33	8.31	-2	25,669	-0.01%
2020/10/19	20	8.31	0	0.00	8.31	20	25,680	0.08%
2020/10/15	1	8.36	0	0.00	8.35	1	25,607	0.00%
2020/10/14	14	8.44	7	8.41	8.41	7	25,559	0.03%
2020/10/13	11	8.35	3	8.34	8.33	8	25,577	0.03%
2020/10/12	3	8.41	2	8.47	8.34	1	25,564	0.00%
2020/10/08	1	8.48	0.3	8.47	8.47	0.7	25,478	0.00%
2020/10/07	0	0.00	1	8.51	8.52	-1	25,439	0.00%
2020/10/06	0	0.00	1	8.48	8.51	-1	25,470	0.00%
2020/10/05	3	8.38	0	0.00	8.38	3	25,565	0.01%
2020/09/29	51	8.41	0	0.00	8.40	51	25,707	0.20%
2020/09/28	11	8.39	1	8.44	8.38	10	25,794	0.04%
2020/09/25	4	8.39	16	8.41	8.30	-12	25,934	-0.05%
2020/09/24	55	8.40	10	8.43	8.39	45	25,815	0.17%
2020/09/23	95	8.59	0	0.00	8.57	95	25,511	0.37%
2020/09/22	37	8.69	2	8.78	8.70	35	25,303	0.14%
2020/09/21	208	8.97	10	8.97	8.88	198	25,042	0.79%	大買/鉅額交易
2020/09/18	15	9.14	69	9.16	8.97	-54	24,813	-0.22%
2020/09/17	6	8.98	8	8.97	8.91	-2	23,636	-0.01%
2020/09/16	1	8.77	0	0.00	8.76	1	23,298	0.00%
2020/09/15	1	8.82	5	8.83	8.85	-4	23,302	-0.02%
2020/09/14	3	8.87	3.4	8.89	8.82	-0.4	23,265	0.00%
2020/09/11	86	8.89	65	9.10	8.84	21	23,051	0.09%
2020/09/10	25	8.99	0	0.00	8.98	25	22,310	0.11%
2020/09/09	10	8.90	10	8.71	8.87	0	21,881	0.00%
2020/09/08	9	8.86	0	0.00	8.79	9	21,684	0.04%
2020/09/07	26	9.00	190	8.99	8.94	-164	21,377	-0.77%	大賣/鉅額交易
2020/09/04	0	0.00	4	8.65	8.72	-4	20,383	-0.02%
2020/09/03	3	8.66	11	8.70	8.70	-8	20,228	-0.04%
2020/09/02	0	0.00	601	8.50	8.50	-601	19,923	-3.02%	大賣/鉅額交易
2020/09/01	3	8.60	0	0.00	8.55	3	20,305	0.01%
2020/08/31	6	8.70	57	8.68	8.62	-51	20,351	-0.25%
2020/08/28	2	8.49	1	8.59	8.54	1	20,174	0.00%
2020/08/27	4	8.40	1	8.47	8.39	3	20,130	0.01%
2020/08/26	1	8.40	0	0.00	8.42	1	19,980	0.01%
2020/08/24	5	8.28	0	0.00	8.27	5	19,790	0.03%
2020/08/21	10	8.33	1	8.32	8.38	9	19,698	0.05%
2020/08/20	235	8.32	45	8.28	8.21	190	19,576	0.97%	大買/鉅額交易
2020/08/19	4	8.82	35.5	8.87	8.70	-31.5	18,466	-0.17%
2020/08/18	167	8.82	57	8.82	8.81	110	17,921	0.61%	大買/鉅額交易
2020/08/17	166	8.96	414	8.98	9.11	-248	17,250	-1.44%	大買/大賣/鉅額交易
2020/08/14	10	8.44	1	8.46	8.46	9	15,097	0.06%
2020/08/13	5	8.27	5	8.33	8.26	0	15,053	0.00%
2020/08/12	12	8.48	0	0.00	8.34	12	15,451	0.08%
2020/08/11	14	8.59	227	8.52	8.51	-213	15,357	-1.39%	大賣/鉅額交易
2020/08/10	8	8.51	65	8.55	8.60	-57	14,256	-0.40%
2020/08/07	300	8.44	7	8.44	8.40	293	13,828	2.12%	大買/鉅額交易
2020/08/06	100	8.43	26	8.45	8.45	74	13,647	0.54%
2020/08/05	201	8.41	0	0.00	8.41	201	13,690	1.47%	大買/鉅額交易
2020/08/04	12	8.42	0	0.00	8.43	12	14,177	0.08%
2020/08/03	0	0.00	207	8.39	8.38	-207	14,090	-1.47%	大賣/鉅額交易
2020/07/31	0	0.00	1	8.15	8.08	-1	13,575	-0.01%
2020/07/30	7	8.00	6	8.07	8.06	1	13,891	0.01%
2020/07/29	0	0.00	2	7.92	8.00	-2	13,968	-0.01%
2020/07/28	36	7.91	2	7.80	7.80	34	14,066	0.24%
2020/07/27	36.8	8.07	0	0.00	8.04	36.8	14,235	0.26%
2020/07/24	2	8.23	2	8.24	8.18	0	14,352	0.00%
2020/07/23	0	0.00	1	8.29	8.28	-1	14,436	-0.01%
2020/07/22	0	0.00	2	8.29	8.30	-2	14,671	-0.01%
2020/07/21	2	8.18	2	8.23	8.21	0	14,653	0.00%
2020/07/20	24	8.19	5	8.23	8.20	19	14,724	0.13%
2020/07/17	2	8.26	5	8.34	8.22	-3	14,766	-0.02%
2020/07/16	2	8.21	0	0.00	8.25	2	14,885	0.01%
2020/07/15	2	8.19	5	8.23	8.20	-3	14,912	-0.02%
2020/07/14	1	8.21	0	0.00	8.20	1	15,044	0.01%
2020/07/13	1	8.25	11	8.24	8.21	-10	15,124	-0.07%
2020/07/10	35	8.18	10.4	8.26	8.16	24.7	15,252	0.16%
2020/07/09	2.3	8.35	20	8.34	8.32	-17.7	15,267	-0.12%
2020/07/08	0	0.00	16	8.40	8.43	-16	15,320	-0.10%
2020/07/07	6	8.35	10	8.36	8.39	-4	15,564	-0.03%
2020/07/06	3	8.37	25	8.42	8.42	-22	15,795	-0.14%
2020/07/03	17	8.31	1	8.29	8.30	16	15,721	0.10%
2020/07/02	0	0.00	6	8.33	8.33	-6	15,782	-0.04%
2020/07/01	6	8.27	14	8.29	8.30	-8	15,905	-0.05%
2020/06/30	1	8.29	10	8.29	8.28	-9	15,963	-0.06%
2020/06/29	44	8.26	16	8.26	8.30	28	16,160	0.17%
2020/06/24	12	8.39	25	8.43	8.39	-13	16,215	-0.08%
2020/06/23	15	8.30	1	8.32	8.32	14	16,121	0.09%
2020/06/22	11	8.34	15.4	8.37	8.36	-4.4	16,193	-0.03%
2020/06/19	4	8.35	43	8.38	8.36	-39	16,351	-0.24%
2020/06/18	8	8.34	3	8.34	8.34	5	16,436	0.03%
2020/06/17	4	8.33	0	0.00	8.33	4	16,483	0.02%
2020/06/16	6	8.30	3	8.33	8.37	3	16,651	0.02%
2020/06/15	25	8.22	4	8.20	8.18	21	17,081	0.12%
2020/06/12	57	8.18	10	8.20	8.25	47	17,284	0.27%
2020/06/11	62	8.41	3	8.44	8.35	59	17,374	0.34%
2020/06/10	10.2	8.65	12	8.65	8.68	-1.9	17,246	-0.01%
2020/06/09	5	8.63	8	8.66	8.66	-3	17,694	-0.02%
2020/06/08	23	8.63	342	8.66	8.70	-319	17,949	-1.78%	大賣/鉅額交易
2020/06/05	16	8.48	35	8.52	8.51	-19	17,551	-0.11%
2020/06/04	26	8.40	13	8.45	8.42	13	17,621	0.07%
2020/06/03	45	8.39	19	8.43	8.44	26	17,802	0.15%
2020/06/02	2	8.28	0	0.00	8.28	2	17,509	0.01%
2020/06/01	1	8.28	0	0.00	8.30	1	17,596	0.01%
2020/05/29	3	8.26	4	8.26	8.27	-1	17,583	-0.01%
2020/05/28	1	8.24	0	0.00	8.23	1	17,753	0.01%
2020/05/27	8	8.30	2	8.32	8.31	6	17,874	0.03%
2020/05/26	0	0.00	3	8.37	8.34	-3	17,961	-0.02%
2020/05/25	45	8.32	5	8.33	8.31	40	17,946	0.22%
2020/05/22	6	8.35	0	0.00	8.30	6	17,957	0.03%
2020/05/21	9	8.42	0	0.00	8.40	9	17,860	0.05%
2020/05/20	29	8.41	15	8.51	8.39	14	17,777	0.08%
2020/05/19	8	8.46	65	8.47	8.42	-57	17,668	-0.32%
2020/05/18	17	8.29	47	8.29	8.18	-30	17,277	-0.17%
2020/05/15	123	8.15	2	8.23	8.09	121	17,191	0.70%	大買/鉅額交易
2020/05/14	35	8.26	1	8.20	8.18	34	17,156	0.20%
2020/05/13	1	8.32	1	8.32	8.34	0	17,147	0.00%
2020/05/12	59	8.45	4	8.47	8.42	55	17,239	0.32%
2020/05/11	57	8.59	23	8.55	8.60	34	17,078	0.20%
2020/05/08	2	8.17	4	8.18	8.17	-2	16,551	-0.01%
2020/05/07	8	8.11	26	8.13	8.11	-18	16,464	-0.11%
2020/05/06	35	8.06	13	8.18	8.15	22	16,520	0.13%
2020/05/05	0	0.00	1	7.99	7.96	-1	16,582	-0.01%
2020/05/04	24	7.92	9	7.92	7.90	15	16,666	0.09%
2020/04/30	25	8.07	25	8.06	8.09	0	16,729	0.00%
2020/04/29	14	7.84	72	7.87	7.85	-58	16,834	-0.34%
2020/04/28	3	7.80	9	7.80	7.71	-6	17,134	-0.04%
2020/04/27	15	7.81	18	7.78	7.77	-3	18,175	-0.02%
2020/04/24	3	7.48	6.1	7.54	7.56	-3.1	19,233	-0.02%
2020/04/23	3	7.51	8	7.50	7.54	-5	20,677	-0.02%
2020/04/22	13	7.20	11	7.33	7.33	2	21,174	0.01%
2020/04/21	11	7.30	12	7.56	7.30	-1	21,301	0.00%
2020/04/20	3	7.57	0	0.00	7.60	3	21,406	0.01%
2020/04/17	29	7.67	0	0.00	7.65	29	21,656	0.13%
2020/04/16	31	7.70	12	7.71	7.68	19	21,736	0.09%
2020/04/15	9	7.86	3	7.88	7.81	6	21,783	0.03%
2020/04/14	5	7.75	13	7.72	7.80	-8	21,841	-0.04%
2020/04/13	5	7.77	7	7.75	7.71	-2	22,321	-0.01%
2020/04/10	8	7.77	13	7.81	7.84	-5	22,913	-0.02%
2020/04/09	17	7.64	13	7.62	7.64	4	22,935	0.02%
2020/04/08	37	7.41	10	7.40	7.41	27	22,830	0.12%
2020/04/07	28	7.39	11	7.41	7.37	17	22,885	0.07%
2020/04/06	9	7.32	1	7.34	7.35	8	22,845	0.04%
2020/04/01	5	7.32	13	7.33	7.31	-8	22,874	-0.03%
2020/03/31	18	7.25	8	7.31	7.33	10	23,024	0.04%
2020/03/30	4	7.10	0	0.00	7.14	4	23,084	0.02%
2020/03/27	0	0.00	9.4	7.20	7.18	-9.4	23,876	-0.04%
2020/03/26	0	0.00	12	7.17	7.09	-12	23,856	-0.05%
2020/03/25	10	7.10	16	7.14	7.08	-6	23,845	-0.03%
2020/03/24	7	6.89	7	6.87	6.81	0	23,703	0.00%
2020/03/23	1	6.71	3	6.56	6.65	-2	23,576	-0.01%
2020/03/20	10	6.88	26	6.84	6.82	-16	23,536	-0.07%
2020/03/19	8	6.61	10	6.44	6.46	-2	23,427	-0.01%
2020/03/18	11	6.92	21	6.96	6.82	-10	22,886	-0.04%
2020/03/17	3	6.84	17	6.75	6.83	-14	22,581	-0.06%
2020/03/16	34	6.91	53	6.89	6.92	-19	22,358	-0.08%
2020/03/13	22	6.64	14	6.65	7.05	8	22,146	0.04%
2020/03/12	93.1	7.34	92	7.35	7.25	1.1	21,687	0.01%
2020/03/11	11	7.81	15	7.88	7.83	-4	21,298	-0.02%
2020/03/10	108	7.79	10	7.82	7.86	98	21,206	0.46%	大買/
2020/03/09	41	8.02	11.5	8.01	7.98	29.5	20,903	0.14%
2020/03/06	22	8.24	0	0.00	8.21	22	20,543	0.11%
2020/03/05	12	8.26	1	8.27	8.27	11	20,549	0.05%
2020/03/03	7	8.21	3	8.23	8.20	4	20,480	0.02%
2020/03/02	7	8.05	5	8.10	8.11	2	20,363	0.01%
2020/02/27	6	8.07	0	0.00	8.10	6	20,214	0.03%
2020/02/26	7	8.12	0	0.00	8.13	7	20,053	0.03%
2020/02/25	2	8.13	4	8.14	8.14	-2	20,123	-0.01%
2020/02/24	5	8.24	1	8.20	8.19	4	20,112	0.02%
2020/02/21	1	8.24	0	0.00	8.23	1	20,141	0.00%
2020/02/20	9	8.26	1	8.31	8.21	8	20,162	0.04%
2020/02/19	10	8.25	12	8.22	8.26	-2	20,094	-0.01%
2020/02/18	1	8.10	4	8.14	8.13	-3	19,976	-0.02%
2020/02/17	4	8.10	6	8.12	8.09	-2	19,923	-0.01%
2020/02/14	8	8.22	0	0.00	8.19	8	19,764	0.04%
2020/02/13	21	8.25	0	0.00	8.22	21	19,649	0.11%
2020/02/12	12	8.24	2	8.24	8.24	10	19,534	0.05%
2020/02/11	62	8.22	0	0.00	8.25	62	19,437	0.32%
2020/02/10	12	8.21	0	0.00	8.18	12	19,359	0.06%
2020/02/07	18	8.30	0	0.00	8.28	18	19,305	0.09%
2020/02/06	29	8.38	5	8.47	8.49	24	19,364	0.12%
2020/02/05	1	8.20	100.1	8.21	8.18	-99.1	19,095	-0.52%
2020/02/04	7	8.13	7	8.17	8.14	0	18,882	0.00%
2020/02/03	110	7.83	32.8	7.75	7.93	77.2	18,637	0.41%	大買/
2020/01/31	34	8.12	2.8	8.12	8.10	31.2	18,106	0.17%
2020/01/30	319.7	8.08	108	8.52	8.06	211.7	17,599	1.20%	大買/大賣/鉅額交易
2020/01/20	25	8.94	1	8.92	8.92	24	16,445	0.15%
2020/01/17	48	8.91	1.1	8.94	8.88	47	15,190	0.31%
2020/01/16	74	9.03	0	0.00	9.01	74	13,718	0.54%
2020/01/15	162	9.12	10	9.10	9.10	152	13,125	1.16%	大買/鉅額交易
2020/01/14	33	9.12	40	9.15	9.15	-7	12,999	-0.05%
2020/01/13	16	9.13	0	0.00	9.11	16	12,889	0.12%
2020/01/10	110	9.13	17	9.15	9.20	93	12,590	0.74%	大買/
2020/01/09	53	9.18	70	9.24	9.19	-17	12,409	-0.14%
2020/01/08	10	9.17	44	9.20	9.17	-34	12,394	-0.27%
2020/01/07	11	9.22	203	9.20	9.24	-192	12,232	-1.57%	大賣/鉅額交易
2020/01/06	35	9.58	20	9.64	9.36	15	11,817	0.13%
2020/01/03	18	9.70	4	9.72	9.70	14	11,116	0.13%
2020/01/02	11	9.77	65.4	9.75	9.74	-54.4	10,782	-0.50%
2019/12/31	37	9.82	4	9.81	9.80	33	10,592	0.31%
2019/12/30	5	9.95	0	0.00	9.93	5	10,379	0.05%
2019/12/27	5	9.96	6	10.03	10.00	-1	10,262	-0.01%
2019/12/26	36	9.99	9	10.01	9.98	27	10,099	0.27%
2019/12/25	17.9	10.10	8	10.10	10.15	9.9	9,876	0.10%
2019/12/24	76	10.05	26	9.99	10.05	50	9,898	0.51%
2019/12/23	6.9	9.66	0	0.00	9.64	6.9	9,479	0.07%
2019/12/20	10	9.77	2	9.76	9.71	8	9,355	0.09%
2019/12/19	0	0.00	3	9.80	9.80	-3	9,211	-0.03%
2019/12/18	0	0.00	2	9.74	9.74	-2	9,101	-0.02%
2019/12/17	0	0.00	3	9.76	9.75	-3	9,161	-0.03%
2019/12/16	10	9.73	4.4	9.74	9.72	5.6	9,223	0.06%
2019/12/13	7	9.64	1	9.66	9.66	6	9,227	0.07%
2019/12/10	3	9.58	0	0.00	9.62	3	10,881	0.03%
2019/12/09	103	9.61	0	0.00	9.60	103	10,906	0.94%	大買/鉅額交易
2019/12/06	3	9.72	12.5	9.73	9.68	-9.5	10,779	-0.09%
2019/12/03	5	9.63	8	9.66	9.66	-3	10,799	-0.03%
2019/12/02	0	0.00	7	9.68	9.62	-7	10,791	-0.06%
2019/11/29	11	9.69	17	9.76	9.77	-6	10,769	-0.06%
2019/11/28	13	9.76	3	9.80	9.75	10	10,703	0.09%
2019/11/27	3	9.71	3	9.75	9.73	0	10,760	0.00%
2019/11/26	18	9.66	12	9.62	9.61	6	10,693	0.06%
2019/11/25	5	9.71	2	9.74	9.73	3	10,631	0.03%
2019/11/22	2	9.66	5	9.69	9.75	-3	10,686	-0.03%
2019/11/21	5	9.56	10	9.51	9.51	-5	10,587	-0.05%
2019/11/20	8	9.61	17	9.60	9.60	-9	10,502	-0.09%
2019/11/18	11	9.69	4	9.73	9.72	7	10,418	0.07%
2019/11/15	8	9.79	2	9.80	9.77	6	10,678	0.06%
2019/11/14	22	9.81	4	9.81	9.81	18	10,693	0.17%
2019/11/13	2	9.95	0	0.00	9.89	2	10,734	0.02%
2019/11/11	16	9.97	0	0.00	9.97	16	10,910	0.15%
2019/11/07	2	10.15	10	10.15	10.15	-8	11,043	-0.07%
2019/11/06	1	10.20	11	10.20	10.15	-10	11,060	-0.09%
2019/11/05	5	10.22	0	0.00	10.20	5	11,084	0.05%
2019/11/01	1	10.15	0	0.00	10.20	1	11,084	0.01%
2019/10/31	1	10.20	2	10.20	10.15	-1	11,228	-0.01%
2019/10/30	2	10.15	1	10.20	10.25	1	11,255	0.01%
2019/10/29	5	10.21	0	0.00	10.15	5	11,259	0.04%
2019/10/25	0	0.00	1	10.45	10.35	-1	11,202	-0.01%
2019/10/23	6	10.35	0	0.00	10.30	6	11,158	0.05%
2019/10/22	0	0.00	0.3	10.45	10.45	-0.3	11,105	0.00%
2019/10/21	11	10.50	5	10.55	10.50	6	11,061	0.05%
2019/10/17	0	0.00	1	10.35	10.40	-1	11,490	-0.01%
2019/10/16	0	0.00	15	10.33	10.30	-15	11,447	-0.13%
2019/10/15	1	10.10	1	10.15	10.10	0	11,336	0.00%
2019/10/14	18	10.12	13	10.11	10.10	5	11,268	0.04%
2019/10/09	1	10.05	4	10.14	10.05	-3	11,153	-0.03%
2019/10/07	3	10.05	13	10.07	10.15	-10	11,367	-0.09%
2019/10/04	2	10.03	3	10.05	10.05	-1	11,315	-0.01%
2019/10/03	4	9.98	1	9.99	10.00	3	11,322	0.03%
2019/10/02	1	9.98	0	0.00	9.99	1	11,321	0.01%
2019/09/27	14	10.09	27	10.07	9.99	-13	11,310	-0.11%
2019/09/26	12	10.49	4.1	10.42	10.30	7.9	11,096	0.07%
2019/09/23	0	0.00	8	10.55	10.60	-8	11,086	-0.07%
2019/09/20	2	10.63	19.4	10.58	10.65	-17.4	11,480	-0.15%
2019/09/19	0.5	10.50	1	10.50	10.50	-0.5	11,909	0.00%
2019/09/18	0	0.00	3.5	10.64	10.60	-3.5	11,986	-0.03%
2019/09/17	57	10.84	17.6	10.79	10.80	39.5	12,026	0.33%
2019/09/16	34.8	10.95	30	10.91	10.85	4.8	12,051	0.04%
2019/09/12	6	10.40	21.1	10.37	10.40	-15.1	10,900	-0.14%
2019/09/11	0	0.00	22.1	10.27	10.25	-22.1	10,887	-0.20%
2019/09/10	1	10.15	5.1	10.25	10.25	-4.1	10,905	-0.04%
2019/09/09	0	0.00	5	10.25	10.15	-5	10,989	-0.05%
2019/09/06	1.3	10.20	0	0.00	10.20	1.3	11,007	0.01%
2019/09/05	0	0.00	2	10.15	10.10	-2	10,966	-0.02%
2019/09/04	1	10.05	3	10.05	10.10	-2	10,962	-0.02%
2019/09/03	1	10.15	6	10.12	10.05	-5	11,013	-0.05%
2019/09/02	0	0.00	9	9.96	10.05	-9	10,971	-0.08%
2019/08/30	4	9.90	4	9.93	9.93	0	11,009	0.00%
2019/08/29	1	9.75	4	9.78	9.78	-3	11,027	-0.03%
2019/08/28	2	9.62	7.2	9.65	9.66	-5.2	11,085	-0.05%
2019/08/27	12	9.59	2	9.49	9.49	10	11,120	0.09%
2019/08/26	4	9.59	5	9.58	9.58	-1	11,155	-0.01%
2019/08/23	12	9.73	7	9.77	9.75	5	11,180	0.04%
2019/08/22	5	9.81	8	9.82	9.78	-3	11,228	-0.03%
2019/08/21	17	9.79	8	9.82	9.80	9	11,427	0.08%
2019/08/20	9	9.85	3	9.91	9.82	6	11,420	0.05%
2019/08/19	2.3	9.65	1	9.69	9.69	1.3	11,153	0.01%
2019/08/16	30	9.27	80	9.39	9.41	-50	11,073	-0.45%
2019/08/15	1.1	9.24	0	0.00	9.23	1.1	11,016	0.01%
2019/08/14	13	9.49	4.1	9.56	9.49	9	10,888	0.08%
2019/08/13	51.1	9.62	11.8	9.59	9.50	39.3	10,840	0.36%
2019/08/12	2.1	9.79	7	9.81	9.77	-4.9	10,783	-0.05%
2019/08/08	5	9.95	1	9.93	9.96	4	10,691	0.04%
2019/08/07	10	9.96	0	0.00	9.95	10	10,675	0.09%
2019/08/06	2	9.92	0	0.00	9.96	2	10,759	0.02%
2019/08/05	16	10.07	2.1	10.06	10.05	13.9	10,753	0.13%
2019/08/02	4.3	10.26	0	0.00	10.25	4.3	10,649	0.04%
2019/08/01	4.8	10.41	0.9	10.45	10.40	4	10,626	0.04%
2019/07/29	1	10.45	1	10.40	10.40	0	10,755	0.00%
2019/07/26	0	0.00	2	10.43	10.40	-2	10,826	-0.02%
2019/07/23	1	10.45	1	10.45	10.40	0	10,947	0.00%
2019/07/22	5	10.55	0	0.00	10.45	5	11,267	0.04%
2019/07/19	5	10.60	0	0.00	10.50	5	11,356	0.04%
2019/07/18	3	10.48	0	0.00	10.40	3	10,792	0.03%
2019/07/17	11	10.50	0	0.00	10.45	11	10,772	0.10%
2019/07/15	0	0.00	2	10.55	10.50	-2	10,882	-0.02%
2019/07/12	3	10.55	0	0.00	10.50	3	11,015	0.03%
2019/07/10	3	10.45	0	0.00	10.45	3	10,915	0.03%
2019/07/09	0	0.00	100	10.45	10.45	-100	10,986	-0.91%
2019/07/08	14	10.41	0	0.00	10.40	14	11,049	0.13%
2019/07/05	100	10.45	1	10.45	10.50	99	11,179	0.89%
2019/07/04	0	0.00	1	10.40	10.40	-1	11,329	-0.01%
2019/07/03	29	10.37	6	10.35	10.35	23	11,426	0.20%
2019/07/02	15	10.44	0	0.00	10.45	15	11,507	0.13%
2019/07/01	3	10.52	2	10.55	10.55	1	11,515	0.01%
2019/06/28	12	10.55	0	0.00	10.55	12	11,464	0.10%
2019/06/27	12	10.67	4	10.66	10.65	8	11,713	0.07%
2019/06/26	2	11.60	25	11.60	11.60	-23	11,554	-0.20%
2019/06/24	0	0.00	4	11.65	11.70	-4	11,760	-0.03%
2019/06/21	11	11.65	5	11.62	11.65	6	11,976	0.05%
2019/06/20	6	11.58	0	0.00	11.60	6	12,563	0.05%
2019/06/19	4.5	11.43	2	11.45	11.55	2.5	12,556	0.02%
2019/06/18	3	11.43	1	11.40	11.35	2	12,554	0.02%
2019/06/17	20	11.40	1	11.40	11.45	19	12,512	0.15%
2019/06/14	6	11.30	0	0.00	11.30	6	12,449	0.05%
2019/06/13	1	11.20	1	11.25	11.25	0	12,448	0.00%
2019/06/12	0	0.00	1	11.30	11.25	-1	12,465	-0.01%
2019/06/11	1	11.20	0	0.00	11.15	1	12,487	0.01%
2019/06/10	1	11.20	0	0.00	11.25	1	12,601	0.01%
2019/06/06	4	11.20	0	0.00	11.20	4	12,872	0.03%
2019/06/05	0	0.00	7	11.34	11.30	-7	12,938	-0.05%
2019/06/04	5	11.26	0	0.00	11.25	5	12,859	0.04%
2019/06/03	0	0.00	8	11.30	11.30	-8	12,816	-0.06%
2019/05/30	0	0.00	3	11.45	11.45	-3	12,720	-0.02%
2019/05/29	1	11.40	9	11.45	11.45	-8	12,798	-0.06%
2019/05/28	6	11.55	0	0.00	11.50	6	12,791	0.05%
2019/05/27	0	0.00	5	11.35	11.35	-5	12,660	-0.04%
2019/05/24	1	11.35	0	0.00	11.25	1	12,730	0.01%
2019/05/21	0	0.00	2	11.25	11.35	-2	12,994	-0.02%
2019/05/17	0	0.00	1	11.40	11.20	-1	13,567	-0.01%
2019/05/16	0	0.00	5	11.36	11.30	-5	13,486	-0.04%
2019/05/15	6	11.20	6	11.35	11.30	0	13,521	0.00%
2019/05/14	9	11.14	2	11.25	11.35	7	13,675	0.05%
2019/05/10	10	11.55	2	11.53	11.45	8	13,745	0.06%
2019/05/09	13	11.59	14	11.59	11.60	-1	13,654	-0.01%
2019/05/08	1	11.60	0	0.00	11.65	1	13,610	0.01%
2019/05/06	25	11.63	6	11.63	11.60	19	13,642	0.14%
2019/05/03	6	11.64	0	0.00	11.60	6	13,571	0.04%
2019/05/02	6	11.69	0	0.00	11.65	6	13,519	0.04%
2019/04/30	2	11.55	0	0.00	11.65	2	13,573	0.01%
2019/04/29	10	11.60	3	11.65	11.55	7	13,602	0.05%
2019/04/26	6	11.55	2	11.50	11.50	4	13,542	0.03%
2019/04/25	2	11.65	1	11.65	11.65	1	13,216	0.01%
2019/04/24	3	11.75	5.2	11.75	11.75	-2.2	13,092	-0.02%
2019/04/23	3	11.75	4	11.80	11.80	-1	13,048	-0.01%
2019/04/22	1	11.80	4	11.83	11.80	-3	13,081	-0.02%
2019/04/19	8	11.70	3	11.72	11.75	5	13,060	0.04%
2019/04/18	9	11.61	4	11.55	11.55	5	13,012	0.04%
2019/04/17	2	11.85	1	11.85	11.85	1	12,857	0.01%
2019/04/16	5	11.83	0	0.00	11.90	5	12,816	0.04%
2019/04/15	6	11.80	0	0.00	11.80	6	12,754	0.05%
2019/04/12	5	11.75	0	0.00	11.75	5	12,862	0.04%
2019/04/11	6	11.89	1	11.85	11.85	5	12,904	0.04%
2019/04/10	19	11.84	4	11.94	11.95	15	12,780	0.12%
2019/04/09	33	11.88	14	11.90	11.85	19	12,811	0.15%
2019/04/08	12	11.94	1	12.00	11.90	11	12,787	0.09%
2019/04/03	1.5	11.87	3	11.97	11.90	-1.5	12,618	-0.01%
2019/04/02	15	11.83	0	0.00	11.75	15	12,481	0.12%
2019/04/01	33	11.86	40	11.80	11.80	-7	12,369	-0.06%
2019/03/29	24	12.20	5	12.05	12.10	19	11,875	0.16%
2019/03/28	44.4	12.17	21	12.19	12.20	23.4	11,643	0.20%
2019/03/27	1	11.80	15	11.99	12.00	-14	11,178	-0.13%
2019/03/26	15	11.88	1	11.90	11.75	14	10,816	0.13%
2019/03/25	57	11.69	70.5	11.69	11.75	-13.5	10,529	-0.13%
2019/03/22	0	0.00	7	11.31	11.25	-7	9,650	-0.07%
2019/03/21	3.5	11.32	2	11.28	11.35	1.5	9,667	0.02%
2019/03/20	0	0.00	3	11.22	11.15	-3	9,733	-0.03%
2019/03/19	4.5	11.18	0	0.00	11.20	4.5	9,770	0.05%
2019/03/18	0	0.00	1	11.25	11.30	-1	9,784	-0.01%
2019/03/15	1	11.15	0	0.00	11.20	1	9,815	0.01%
2019/03/13	21	11.39	6	11.35	11.30	15	10,090	0.15%
2019/03/12	1.5	11.30	12	11.21	11.30	-10.5	10,076	-0.10%
2019/03/11	0	0.00	7	11.04	11.15	-7	10,121	-0.07%
2019/03/07	2	11.00	9	11.00	11.00	-7	10,629	-0.07%
2019/03/06	3	10.97	0	0.00	10.95	3	10,985	0.03%
2019/03/05	2	10.95	0	0.00	11.00	2	11,349	0.02%
2019/03/04	2.5	11.08	0	0.00	11.05	2.5	11,899	0.02%
2019/02/27	2	10.95	1	10.95	10.95	1	13,393	0.01%
2019/02/26	6	11.10	2	11.00	10.95	4	13,356	0.03%
2019/02/25	6	11.07	0	0.00	11.05	6	13,335	0.04%
2019/02/22	1	11.10	0	0.00	11.10	1	13,344	0.01%
2019/02/21	9	11.05	4	11.16	11.20	5	13,374	0.04%
2019/02/20	8	11.09	4	11.13	11.15	4	13,304	0.03%
2019/02/19	3	11.18	4	11.34	11.15	-1	13,294	-0.01%
2019/02/18	1	10.75	3	10.87	10.95	-2	13,089	-0.02%
2019/02/15	30	10.75	0	0.00	10.70	30	13,084	0.23%
2019/02/14	2	10.85	0	0.00	10.85	2	13,216	0.02%
2019/02/13	1	10.70	9	10.81	10.90	-8	13,218	-0.06%
2019/02/12	1	10.55	0.2	10.65	10.65	0.8	13,113	0.01%
2019/02/11	8	10.64	4	10.60	10.60	4	13,051	0.03%
2019/01/30	1	10.70	0	0.00	10.70	1	13,139	0.01%
2019/01/28	0	0.00	5	10.74	10.75	-5	13,159	-0.04%
2019/01/25	1	10.60	1	10.70	10.60	0	13,307	0.00%
2019/01/24	5	10.58	0	0.00	10.50	5	13,394	0.04%
2019/01/23	1	10.55	0	0.00	10.60	1	13,465	0.01%
2019/01/22	3	10.63	2	10.60	10.60	1	13,503	0.01%
2019/01/21	0	10.85	0	0.00	10.80	0	13,520	0.00%
2019/01/17	3	10.67	4	10.66	10.65	-1	14,270	-0.01%
2019/01/16	3	10.73	1	10.75	10.70	2	14,376	0.01%
2019/01/14	4	10.69	0	0.00	10.60	4	14,566	0.03%
2019/01/11	3	10.87	2	10.75	10.75	1	14,846	0.01%
2019/01/10	2	10.90	2	10.98	11.00	0	14,927	0.00%
2019/01/09	5	10.86	7	10.96	11.00	-2	14,981	-0.01%
2019/01/08	5	10.69	2	10.73	10.70	3	14,980	0.02%
2019/01/07	3	10.68	0	0.00	10.85	3	15,011	0.02%
2019/01/04	2	10.43	0	0.00	10.45	2	15,213	0.01%
2019/01/03	13	10.77	2	10.65	10.65	11	15,562	0.07%
2018/12/28	1	10.95	1	10.95	10.95	0	15,586	0.00%
2018/12/27	2	11.20	0	0.00	11.15	2	15,631	0.01%
2018/12/26	2	11.10	0	0.00	11.05	2	15,606	0.01%
2018/12/25	1	11.15	1	11.15	11.15	0	15,701	0.00%
2018/12/22	0	0.00	2	11.25	11.30	-2	15,941	-0.01%
2018/12/21	2	11.23	2	11.33	11.30	0	16,090	0.00%
2018/12/19	1	11.30	2	11.35	11.35	-1	16,698	-0.01%
2018/12/18	2	11.35	10	11.35	11.30	-8	17,059	-0.05%
2018/12/14	10	11.60	7	11.60	11.60	3	17,109	0.02%
2018/12/13	10	11.70	7	11.75	11.75	3	17,125	0.02%
2018/12/12	1	11.85	1	11.95	11.90	0	16,952	0.00%
2018/12/11	14	11.85	1	11.90	11.85	13	16,882	0.08%
2018/12/10	12	11.75	12	11.75	11.75	0	16,897	0.00%
2018/12/06	3	11.90	3	11.75	11.75	0	16,849	0.00%
2018/12/05	0	0.00	3	12.10	12.10	-3	16,597	-0.02%
2018/12/04	5	12.00	2	12.18	12.15	3	16,606	0.02%
2018/12/03	0	0.00	10	12.10	12.10	-10	16,448	-0.06%
2018/11/30	2	11.90	11	11.91	11.95	-9	16,180	-0.06%
2018/11/29	10	11.92	102	11.90	11.85	-92	16,027	-0.57%	大賣/
2018/11/28	29	11.99	1	11.95	12.00	28	15,802	0.18%
2018/11/27	29	11.86	23	11.87	11.90	6	16,198	0.04%
2018/11/26	129	11.93	42	12.05	12.00	87	15,835	0.55%	大買/
2018/11/23	1	11.10	1	11.20	11.20	0	14,325	0.00%
2018/11/22	3	11.18	2	11.20	11.15	1	14,377	0.01%
2018/11/21	2	11.05	2	11.23	11.20	0	14,437	0.00%
2018/11/20	2	11.25	2	11.25	11.25	0	14,461	0.00%
2018/11/19	2	11.38	0	0.00	11.35	2	14,546	0.01%
2018/11/15	10	11.27	30	11.35	11.40	-20	15,227	-0.13%
2018/11/14	6	10.99	6	11.05	11.00	0	15,130	0.00%
2018/11/13	5	10.92	2	10.90	11.15	3	15,201	0.02%
2018/11/12	9	11.20	2	11.25	11.15	7	15,263	0.05%
2018/11/09	3	11.42	1	11.40	11.30	2	15,258	0.01%
2018/11/08	5	11.59	4	11.56	11.50	1	15,346	0.01%
2018/11/06	2	11.35	4	11.30	11.30	-2	15,717	-0.01%
2018/11/05	3	11.15	2	11.25	11.20	1	15,742	0.01%
2018/11/02	2	11.25	2	11.25	11.25	0	15,812	0.00%
2018/11/01	7	11.27	6	11.40	11.40	1	16,125	0.01%
2018/10/31	8	11.31	2	11.35	11.30	6	16,082	0.04%
2018/10/30	0	0.00	1	11.15	11.20	-1	16,103	-0.01%
2018/10/26	4	10.95	6	11.10	11.15	-2	16,500	-0.01%
2018/10/25	13	11.04	2	10.98	10.90	11	16,624	0.07%
2018/10/24	13.3	11.74	8	11.69	11.65	5.3	16,833	0.03%
2018/10/23	3	11.90	6	11.87	11.75	-3	16,980	-0.02%
2018/10/22	3	12.12	2	12.18	12.15	1	17,275	0.01%
2018/10/19	19	11.95	31	11.77	12.00	-12	17,536	-0.07%
2018/10/18	6	12.53	6	12.58	12.35	0	17,417	0.00%
2018/10/17	34	12.80	1	12.60	12.60	33	17,779	0.19%
2018/10/16	3	12.72	21	12.70	12.70	-18	18,763	-0.10%
2018/10/15	5	12.71	0	0.00	12.75	5	18,852	0.03%
2018/10/12	12	12.64	13	12.80	12.90	-1	18,899	-0.01%
2018/10/11	20	12.65	3	12.67	12.55	17	18,787	0.09%
2018/10/09	1	13.60	3	13.65	13.65	-2	18,293	-0.01%
2018/10/08	1	13.60	4.5	13.59	13.55	-3.5	18,217	-0.02%
2018/10/05	1	13.55	6	13.50	13.50	-5	18,269	-0.03%
2018/10/04	4	13.85	2	13.88	13.80	2	18,044	0.01%
2018/10/03	23	14.12	14.1	13.95	13.95	8.9	17,963	0.05%
2018/10/02	2	14.03	1	14.10	14.10	1	17,987	0.01%
2018/10/01	7	14.01	0	0.00	14.00	7	17,916	0.04%
2018/09/28	1	13.85	1	13.95	13.95	0	17,999	0.00%
2018/09/27	14	14.10	9	14.08	13.95	5	17,897	0.03%
2018/09/26	6	13.88	7	13.78	13.80	-1	17,415	-0.01%
2018/09/25	7.1	13.78	2	13.85	13.70	5.1	17,393	0.03%
2018/09/21	0	0.00	3	13.63	13.65	-3	17,025	-0.02%
2018/09/20	0	0.00	1	13.55	13.45	-1	16,935	-0.01%
2018/09/19	1	13.60	2	13.60	13.60	-1	17,239	-0.01%
2018/09/18	0	0.00	3	13.50	13.50	-3	17,217	-0.02%
2018/09/14	0	0.00	5	13.55	13.55	-5	17,393	-0.03%
2018/09/13	10	13.43	3	13.42	13.45	7	17,371	0.04%
2018/09/12	1	13.25	0	0.00	13.20	1	17,357	0.01%
2018/09/11	6	13.25	0	0.00	13.30	6	17,591	0.03%
2018/09/10	2	13.20	1	13.45	13.20	1	17,817	0.01%
2018/09/07	1	13.50	2	13.55	13.55	-1	17,820	-0.01%
2018/09/06	1	13.55	10	13.64	13.65	-9	18,020	-0.05%
2018/09/05	4	13.60	2	13.65	13.55	2	18,040	0.01%
2018/09/04	5	13.46	6	13.48	13.50	-1	18,070	-0.01%
2018/09/03	22	13.48	19.2	13.43	13.35	2.8	18,035	0.02%
2018/08/31	2	14.18	2	14.35	14.20	0	17,430	0.00%
2018/08/30	1	14.15	1	14.30	14.20	0	17,399	0.00%
2018/08/29	7	14.16	1	14.15	14.15	6	17,514	0.03%
2018/08/28	1	14.30	4	14.35	14.25	-3	17,658	-0.02%
2018/08/24	2	14.05	2	14.08	14.10	0	17,750	0.00%
2018/08/23	4	14.19	7	14.26	14.30	-3	17,898	-0.02%
2018/08/22	23	14.37	20	14.38	14.35	3	17,973	0.02%
2018/08/21	0	0.00	13	14.11	14.15	-13	17,643	-0.07%
2018/08/20	1	14.15	3	14.07	14.00	-2	17,768	-0.01%
2018/08/17	8	13.94	62	13.95	13.95	-54	17,942	-0.30%
2018/08/16	3	13.60	2	13.85	13.75	1	18,338	0.01%
2018/08/15	25	13.75	2	13.80	13.75	23	19,433	0.12%
2018/08/14	35	13.89	21	13.71	13.95	14	20,082	0.07%
2018/08/13	9	13.68	3	13.40	13.40	6	21,026	0.03%
2018/08/10	19	13.96	7	13.97	13.95	12	24,887	0.05%
2018/08/09	3	14.08	20	14.15	14.15	-17	26,272	-0.06%
2018/08/08	3	14.28	18	14.21	14.25	-15	26,233	-0.06%
2018/08/07	5	14.10	10	14.08	14.05	-5	25,842	-0.02%
2018/08/06	4	14.11	6	14.09	14.05	-2	25,881	-0.01%
2018/08/03	1	13.95	2	14.00	14.00	-1	26,071	0.00%
2018/08/02	17	13.96	12	13.92	13.90	5	25,905	0.02%
2018/08/01	20	14.20	5	14.21	14.15	15	25,705	0.06%
2018/07/31	18	14.07	67	14.03	14.10	-49	25,588	-0.19%
2018/07/30	22	13.68	13	13.75	13.70	9	24,900	0.04%
2018/07/27	7	13.86	23	13.87	13.90	-16	24,803	-0.06%
2018/07/26	11	13.69	27	13.67	13.70	-16	24,457	-0.07%
2018/07/25	11	13.46	1	13.50	13.50	10	24,183	0.04%
2018/07/24	13	13.37	16	13.38	13.45	-3	24,084	-0.01%
2018/07/23	17	13.46	53.6	13.47	13.60	-36.6	23,675	-0.15%
2018/07/20	0.8	12.90	1	12.95	12.90	-0.3	22,980	0.00%
2018/07/19	0	0.00	14	12.99	12.85	-14	22,868	-0.06%
2018/07/18	2	12.90	5	12.93	12.90	-3	22,965	-0.01%
2018/07/17	2	12.65	1	12.70	12.65	1	22,942	0.00%
2018/07/16	4	12.79	1	12.80	12.75	3	23,027	0.01%
2018/07/13	1	12.85	17	12.88	12.90	-16	23,274	-0.07%
2018/07/12	4	12.78	0	0.00	12.80	4	23,382	0.02%
2018/07/11	1	12.85	0	0.00	12.80	1	23,704	0.00%
2018/07/10	0	0.00	2.9	12.85	12.90	-2.9	24,766	-0.01%
2018/07/09	2	12.50	3	12.65	12.65	-1	24,741	0.00%
2018/07/06	1	12.40	4	12.61	12.45	-3	24,825	-0.01%
2018/07/04	2	12.70	2	12.80	12.60	0	24,938	0.00%
2018/07/02	0	0.00	7	12.94	12.85	-7	24,901	-0.03%
2018/06/29	0	0.00	1	12.95	13.00	-1	25,090	0.00%
2018/06/28	2	12.95	32	12.97	12.85	-30	25,274	-0.12%
2018/06/27	21	12.75	0	0.00	12.75	21	25,035	0.08%
2018/06/26	8	12.66	7	12.60	12.60	1	24,983	0.00%
2018/06/25	1	12.85	1	12.85	12.85	0	24,877	0.00%
2018/06/22	2	12.90	2.2	12.85	12.95	-0.2	24,964	0.00%
2018/06/21	11	13.00	0	0.00	12.95	11	25,038	0.04%
2018/06/20	7	12.86	2	12.85	12.85	5	25,306	0.02%
2018/06/19	37	13.09	9	13.03	13.00	28	25,290	0.11%
2018/06/15	34	13.38	2	13.38	13.30	32	25,222	0.13%
2018/06/14	0	0.00	4	13.56	13.50	-4	25,315	-0.02%
2018/06/13	0	0.00	6	13.40	13.35	-6	25,044	-0.02%
2018/06/12	6	13.37	10	13.45	13.30	-4	25,052	-0.02%
2018/06/11	1	13.45	148	13.43	13.45	-147	24,972	-0.59%	大賣/鉅額交易
2018/06/08	3	13.65	2	13.58	13.45	1	25,112	0.00%
2018/06/07	1	13.60	71	13.60	13.50	-70	25,034	-0.28%
2018/06/06	0	0.00	1	13.65	13.55	-1	25,141	0.00%
2018/06/05	2	13.50	16	13.53	13.50	-14	25,057	-0.06%
2018/06/04	0	0.00	3	13.77	13.70	-3	25,053	-0.01%
2018/06/01	12	13.69	11	13.60	13.60	1	25,100	0.00%
2018/05/31	1	13.50	13	13.69	13.80	-12	25,265	-0.05%
2018/05/30	16	13.44	3	13.45	13.45	13	25,469	0.05%
2018/05/29	161	13.90	10	13.77	13.65	151	25,597	0.59%	大買/鉅額交易
2018/05/28	2	13.58	17	13.55	13.55	-15	26,026	-0.06%
2018/05/25	21	13.76	12	13.75	13.65	9	27,923	0.03%
2018/05/24	14	13.90	16	13.90	13.85	-2	27,757	-0.01%
2018/05/23	35	14.29	16	14.41	14.10	19	27,518	0.07%
2018/05/22	80	14.19	40	14.17	14.10	40	26,408	0.15%
2018/05/21	29	14.51	44.6	14.59	14.40	-15.6	25,899	-0.06%
2018/05/18	156	14.36	274	14.43	14.75	-118	24,969	-0.47%	大買/大賣/鉅額交易
2018/05/17	13	13.50	142	13.46	13.45	-129	21,321	-0.61%	大賣/鉅額交易
2018/05/16	0	0.00	2	13.00	12.95	-2	20,107	-0.01%
2018/05/15	3	12.92	5	12.95	12.85	-2	20,689	-0.01%
2018/05/14	3	13.05	0	0.00	13.00	3	22,081	0.01%
2018/05/11	5	13.08	6	13.06	13.05	-1	22,326	0.00%
2018/05/10	2	12.95	30	12.91	12.95	-28	22,365	-0.13%
2018/05/09	3	12.77	2	12.83	12.80	1	23,291	0.00%
2018/05/08	1	12.70	6	12.82	12.95	-5	23,934	-0.02%
2018/05/07	3	12.55	0	0.00	12.55	3	24,498	0.01%
2018/05/04	5	12.62	0	0.00	12.60	5	25,094	0.02%
2018/05/03	2	12.80	0	0.00	12.75	2	25,345	0.01%
2018/05/02	4	12.93	0	0.00	12.90	4	25,762	0.02%
2018/04/30	0	0.00	22	13.01	13.05	-22	25,993	-0.08%
2018/04/27	2	12.95	15	12.96	12.95	-13	26,210	-0.05%
2018/04/26	13	13.03	30	13.11	13.05	-17	26,556	-0.06%
2018/04/25	1	12.70	0	0.00	12.90	1	26,713	0.00%
2018/04/24	7	12.81	15	12.80	12.75	-8	27,182	-0.03%
2018/04/23	2	13.05	4	13.00	12.90	-2	27,672	-0.01%
2018/04/19	0	0.00	4	12.96	12.95	-4	28,764	-0.01%
2018/04/18	6	12.87	5	12.85	12.85	1	29,886	0.00%
2018/04/17	19	12.92	1	13.05	12.80	18	30,253	0.06%
2018/04/16	45	13.31	101	13.34	13.20	-56	31,571	-0.18%	大賣/
2018/04/13	43	12.85	3	12.85	12.85	40	32,150	0.12%
2018/04/12	39	12.76	12	12.73	12.70	27	32,601	0.08%
2018/04/11	12	12.93	22.8	12.93	12.90	-10.8	32,754	-0.03%
2018/04/10	1	12.75	10	12.75	12.80	-9	33,178	-0.03%
2018/04/09	12	12.60	5	12.60	12.60	7	34,917	0.02%
2018/04/03	120	12.70	0	0.00	12.65	120	35,076	0.34%	大買/鉅額交易
2018/04/02	0	0.00	133	12.61	12.85	-133	35,599	-0.37%	大賣/鉅額交易
2018/03/31	5	12.55	0	0.00	12.55	5	35,928	0.01%
2018/03/30	122	12.60	1	12.50	12.40	121	36,992	0.33%	大買/鉅額交易
2018/03/29	0	0.00	18	12.51	12.55	-18	37,583	-0.05%
2018/03/28	12	12.56	96	12.56	12.50	-84	37,799	-0.22%
2018/03/27	11	12.60	11	12.62	12.60	0	37,974	0.00%
2018/03/26	2	12.60	9	12.61	12.55	-7	38,411	-0.02%
2018/03/23	19	12.59	2	12.60	12.55	17	38,643	0.04%
2018/03/22	21	13.00	3	13.05	12.90	18	38,762	0.05%
2018/03/21	3	13.02	0	0.00	12.95	3	39,054	0.01%
2018/03/20	12	12.80	6	13.01	12.95	6	39,650	0.02%
2018/03/19	8	12.89	124	12.90	12.85	-116	39,952	-0.29%	大賣/鉅額交易
2018/03/16	47	12.97	5	13.00	12.90	42	41,000	0.10%
2018/03/15	20	13.00	1	13.00	13.00	19	41,680	0.05%
2018/03/14	39	12.89	0	0.00	12.95	39	42,253	0.09%
2018/03/13	10	12.95	0	0.00	12.85	10	42,959	0.02%
2018/03/12	28	12.94	11	12.95	12.95	17	44,768	0.04%
2018/03/09	2	12.90	0	0.00	12.85	2	46,280	0.00%
2018/03/08	2	12.80	4	12.90	12.90	-2	48,373	0.00%
2018/03/07	11	12.81	0	0.00	12.70	11	49,460	0.02%
2018/03/06	24	12.91	25	13.00	12.80	-1	53,034	0.00%
2018/03/05	22	12.95	1	13.30	12.80	21	56,286	0.04%
2018/03/02	15	13.10	22	13.21	13.35	-7	58,013	-0.01%
2018/03/01	126	13.12	13	13.05	13.10	113	60,545	0.19%	大買/鉅額交易
2018/02/27	140	13.63	16	13.56	13.45	124	60,173	0.21%	大買/鉅額交易
2018/02/26	2	14.53	7	14.62	14.60	-5	58,898	-0.01%
2018/02/23	3	14.37	35	14.47	14.55	-32	58,997	-0.05%
2018/02/22	112	14.20	5	14.19	14.20	107	59,179	0.18%	大買/鉅額交易
2018/02/21	7	14.18	14	14.30	14.30	-7	59,466	-0.01%
2018/02/12	4	14.00	13	14.01	13.90	-9	59,421	-0.02%
2018/02/09	26	13.48	67	13.49	13.85	-41	59,429	-0.07%
2018/02/08	30	14.30	8	14.26	14.25	22	59,163	0.04%
2018/02/07	18	14.43	28	14.46	14.35	-10	59,225	-0.02%
2018/02/06	96	14.24	12	13.87	13.85	84	59,733	0.14%
2018/02/05	22	14.90	2	15.05	15.10	20	61,025	0.03%
2018/02/02	37	15.46	8	15.48	15.45	29	60,847	0.05%
2018/02/01	10	15.64	30	15.54	15.50	-20	60,691	-0.03%
2018/01/31	14	14.86	3	15.00	15.25	11	59,865	0.02%
2018/01/30	52	15.15	15	15.12	15.10	37	59,446	0.06%
2018/01/29	17	15.46	11	15.47	15.50	6	59,258	0.01%
2018/01/26	6	15.48	2	15.45	15.45	4	58,713	0.01%
2018/01/25	21	15.60	9	15.61	15.50	12	58,434	0.02%
2018/01/24	8	15.48	3	15.50	15.45	5	58,102	0.01%
2018/01/23	5	15.51	137	15.55	15.50	-132	58,144	-0.23%	大賣/鉅額交易
2018/01/22	12	15.54	0	0.00	15.70	12	58,547	0.02%
2018/01/19	6	15.52	10	15.55	15.55	-4	58,402	-0.01%
2018/01/18	13	15.62	2	15.58	15.55	11	57,928	0.02%
2018/01/17	30	15.71	67	15.70	15.65	-37	57,672	-0.06%
2018/01/16	11	15.91	17	15.97	15.95	-6	57,114	-0.01%
2018/01/15	18	16.22	4	16.15	16.20	14	56,860	0.02%
2018/01/12	120	16.28	4	16.16	16.15	116	56,332	0.21%	大買/鉅額交易
2018/01/11	2	16.00	13	15.93	15.90	-11	55,148	-0.02%
2018/01/10	51	16.13	35	16.05	16.15	16	54,748	0.03%
2018/01/09	11	15.98	51	15.92	15.90	-40	53,388	-0.07%
2018/01/08	1	15.60	9	15.65	15.65	-8	52,414	-0.02%
2018/01/05	44	15.51	20	15.64	15.50	24	52,302	0.05%
2018/01/04	10	15.55	16	15.53	15.65	-6	52,143	-0.01%
2018/01/03	30	15.83	84	15.84	15.70	-54	51,762	-0.10%
2018/01/02	16	15.43	0	0.00	15.40	16	50,516	0.03%