中石化 (1314)-玉山-新竹券商分點個股進出

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

中石化

(1314)

可現股當沖

股價
11.25
漲跌
▼0.10
漲幅
-0.88%
成交量
53,373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－玉山-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新竹券商分點個股進出
玉山-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	38.4	11.30	7	11.39	11.25	31.4	26,589	0.12%
2024/05/03	64	11.30	38	11.34	11.35	26	25,824	0.10%
2024/05/02	418.5	11.58	116.2	11.63	11.45	302.4	24,542	1.23%	大買/大賣/鉅額交易
2024/04/30	139	11.31	48	11.30	11.25	91	21,584	0.42%	大買/
2024/04/29	99.1	10.92	171.5	11.11	11.25	-72.4	18,408	-0.39%	大賣/
2024/04/26	104	10.30	1	10.35	10.25	103	15,353	0.67%	大買/鉅額交易
2024/04/25	0	0.00	20	10.10	10.10	-20	14,579	-0.14%
2024/04/24	1	10.20	22	10.20	10.15	-21	14,490	-0.14%
2024/04/23	16	10.23	36	10.20	10.25	-20	14,496	-0.14%
2024/04/22	190	10.13	210	10.38	10.20	-20	14,206	-0.14%	大買/大賣/
2024/04/19	189.1	9.91	78	9.95	9.81	111.1	12,432	0.89%	大買/鉅額交易
2024/04/18	41.2	9.77	47	9.86	9.93	-5.8	11,877	-0.05%
2024/04/17	4.2	9.67	0	0.00	9.60	4.2	11,417	0.04%
2024/04/16	0	9.40	0	0.00	9.41	0	11,430	0.00%
2024/04/15	124.2	9.96	3	9.94	9.66	121.2	11,320	1.07%	大買/鉅額交易
2024/04/12	0.1	9.63	0	0.00	9.63	0.1	11,027	0.00%
2024/04/11	2.3	9.69	10	9.92	9.67	-7.7	10,934	-0.07%
2024/04/10	15.4	9.86	1	9.96	9.89	14.4	10,776	0.13%
2024/04/09	54	9.95	4	9.82	9.82	50	10,542	0.47%
2024/04/08	0.2	9.55	13	9.49	9.59	-12.8	9,675	-0.13%
2024/04/03	1	9.52	0	0.00	9.48	1	9,565	0.01%
2024/04/02	55.3	9.55	59	9.59	9.60	-3.7	9,463	-0.04%
2024/04/01	0.2	9.45	0	0.00	9.48	0.2	9,240	0.00%
2024/03/29	10.1	9.41	10	9.42	9.39	0.1	9,217	0.00%
2024/03/28	2.3	9.51	13	9.53	9.43	-10.7	9,329	-0.12%
2024/03/27	147	9.51	84	9.48	9.57	63	9,510	0.66%	大買/
2024/03/26	1	9.46	0	0.00	9.36	1	9,929	0.01%
2024/03/25	0.2	9.41	3	9.39	9.43	-2.8	9,930	-0.03%
2024/03/22	7	9.43	1	9.40	9.41	6	9,917	0.06%
2024/03/21	2.2	9.39	4	9.39	9.43	-1.8	9,907	-0.02%
2024/03/20	1.2	9.33	5	9.33	9.35	-3.8	9,885	-0.04%
2024/03/19	0	0.00	4	9.28	9.26	-4	9,816	-0.04%
2024/03/18	6.2	9.20	3	9.20	9.21	3.2	9,944	0.03%
2024/03/15	12	9.13	20	9.13	9.13	-8	9,966	-0.08%
2024/03/14	1	9.18	0	0.00	9.20	1	9,852	0.01%
2024/03/13	0.2	9.20	0	0.00	9.20	0.2	9,771	0.00%
2024/03/12	3.2	9.28	1	9.28	9.30	2.2	9,745	0.02%
2024/03/11	3.2	9.19	0	0.00	9.22	3.2	9,677	0.03%
2024/03/08	11.3	9.19	0	0.00	9.19	11.3	9,697	0.12%
2024/03/07	6.2	9.23	0	0.00	9.24	6.2	9,577	0.07%
2024/03/06	3.2	9.30	7	9.34	9.30	-3.8	9,416	-0.04%
2024/03/05	4	9.31	1	9.31	9.30	3	9,397	0.03%
2024/03/04	7.3	9.34	6.4	9.32	9.32	1	9,395	0.01%
2024/03/01	3.2	9.36	0	0.00	9.37	3.2	9,331	0.03%
2024/02/29	4.1	9.40	33	9.42	9.40	-28.9	9,272	-0.31%
2024/02/27	4	9.49	21	9.56	9.44	-17	9,197	-0.18%
2024/02/26	6.1	9.53	11	9.53	9.49	-4.9	9,101	-0.05%
2024/02/23	2	9.49	50	9.50	9.50	-48	9,029	-0.53%
2024/02/22	1.3	9.54	0	0.00	9.51	1.3	9,048	0.01%
2024/02/21	12.3	9.58	0	0.00	9.56	12.3	9,073	0.14%
2024/02/20	0.3	9.76	0	0.00	9.70	0.3	8,995	0.00%
2024/02/19	2.2	9.72	28	9.74	9.78	-25.8	9,038	-0.29%
2024/02/16	22.1	9.55	9.2	9.57	9.58	12.9	8,936	0.14%
2024/02/15	4.3	9.41	23	9.40	9.44	-18.7	8,880	-0.21%
2024/02/05	2.3	9.34	20	9.38	9.39	-17.7	8,913	-0.20%
2024/02/02	0.3	9.42	2	9.43	9.41	-1.7	8,973	-0.02%
2024/02/01	0.1	9.47	10	9.47	9.47	-9.9	9,356	-0.11%
2024/01/30	3.1	9.49	1	9.50	9.45	2.1	9,609	0.02%
2024/01/29	1	9.57	29	9.57	9.57	-28	9,692	-0.29%
2024/01/26	5.2	9.58	0	0.00	9.52	5.2	9,815	0.05%
2024/01/25	0.1	9.45	4	9.45	9.46	-4	9,940	-0.04%
2024/01/24	3	9.47	0	0.00	9.44	3	10,344	0.03%
2024/01/23	2.3	9.41	4	9.43	9.47	-1.8	10,521	-0.02%
2024/01/22	0.2	9.35	20	9.31	9.35	-19.8	10,610	-0.19%
2024/01/19	21.3	9.25	2.5	9.25	9.29	18.8	10,730	0.18%
2024/01/18	12.1	9.20	1	9.20	9.23	11.1	10,836	0.10%
2024/01/17	175.7	9.30	1	9.22	9.25	174.7	10,910	1.60%	大買/鉅額交易
2024/01/16	14.3	9.55	0	0.00	9.49	14.3	10,799	0.13%
2024/01/12	1.2	9.73	0	0.00	9.72	1.2	10,926	0.01%
2024/01/10	1	9.73	0	0.00	9.71	1	11,693	0.01%
2024/01/09	0.2	9.80	0	0.00	9.82	0.2	12,329	0.00%
2024/01/08	0	0.00	351	9.97	10.00	-351	14,313	-2.45%	大賣/鉅額交易
2024/01/04	0	0.00	100	9.85	9.80	-100	15,357	-0.65%
2024/01/03	100	9.71	75	9.73	9.80	25	15,199	0.16%
2024/01/02	0.2	9.75	0	0.00	9.73	0.2	15,108	0.00%
2023/12/29	0.2	9.74	0	0.00	9.77	0.2	15,171	0.00%
2023/12/28	0.2	9.76	0	0.00	9.77	0.2	15,163	0.00%
2023/12/27	11	9.85	2	9.85	9.82	9	15,132	0.06%
2023/12/26	1.1	9.78	1	9.77	9.75	0.1	15,049	0.00%
2023/12/25	0.3	9.69	1	9.69	9.67	-0.8	14,997	-0.01%
2023/12/22	22	9.78	16	9.84	9.77	6	14,922	0.04%
2023/12/21	20.1	10.06	123	9.98	9.99	-103	14,589	-0.71%	大賣/鉅額交易
2023/12/19	0	0.00	89	9.74	9.74	-89	13,813	-0.64%
2023/12/18	1.1	9.83	11	9.89	9.78	-9.9	13,832	-0.07%
2023/12/15	1.2	9.85	50	9.82	9.84	-48.8	13,792	-0.35%
2023/12/13	0	0.00	2	9.81	9.80	-2	13,588	-0.01%
2023/12/12	52	9.72	0	0.00	9.62	52	13,548	0.38%
2023/12/08	1	9.69	0	0.00	9.68	1	13,804	0.01%
2023/12/07	1	9.69	0	0.00	9.67	1	13,857	0.01%
2023/12/06	0	0.00	3	9.75	9.73	-3	13,790	-0.02%
2023/12/05	0.1	9.75	0	0.00	9.74	0.1	13,759	0.00%
2023/12/01	1.2	9.83	0	0.00	9.80	1.2	13,698	0.01%
2023/11/30	2	9.85	2	9.85	9.81	0	13,744	0.00%
2023/11/29	2	9.85	0	0.00	9.86	2	13,876	0.01%
2023/11/28	0	0.00	11	9.85	9.95	-11	13,877	-0.08%
2023/11/24	0.1	9.88	0	0.00	9.84	0.1	13,856	0.00%
2023/11/22	0	0.00	1.6	9.94	9.95	-1.6	13,791	-0.01%
2023/11/21	0	0.00	3	10.00	9.93	-3	13,813	-0.02%
2023/11/17	0	0.00	80	10.00	10.00	-80	13,724	-0.58%
2023/11/16	2	9.95	0	0.00	10.00	2	13,676	0.01%
2023/11/15	2	9.83	66	9.83	9.90	-64	13,567	-0.47%
2023/11/14	0	0.00	21.9	9.70	9.78	-21.9	13,492	-0.16%
2023/11/13	57.2	9.69	0	0.00	9.67	57.2	13,561	0.42%
2023/11/10	2	9.71	30	9.72	9.71	-28	13,518	-0.21%
2023/11/09	4.2	9.81	3	9.74	9.74	1.2	13,439	0.01%
2023/11/08	3	10.10	4	10.10	10.05	-1	13,084	-0.01%
2023/11/07	29	10.22	2	10.25	10.15	27	12,919	0.21%
2023/11/06	0	0.00	4	10.24	10.25	-4	12,908	-0.03%
2023/11/03	10	10.20	2	10.23	10.20	8	12,833	0.06%
2023/11/02	0	0.00	12	10.37	10.25	-12	12,764	-0.09%
2023/11/01	5	10.25	33	10.35	10.30	-28	12,708	-0.22%
2023/10/31	3	10.30	1	10.30	10.15	2	12,480	0.02%
2023/10/30	0	0.00	1	10.25	10.25	-1	13,061	-0.01%
2023/10/27	1	10.20	0	0.00	10.15	1	12,936	0.01%
2023/10/26	0	0.00	24	10.10	10.10	-24	12,949	-0.19%
2023/10/25	0	0.00	9	10.20	10.20	-9	12,880	-0.07%
2023/10/24	9	10.23	18.3	10.20	10.20	-9.3	12,889	-0.07%
2023/10/23	15	10.25	9	10.28	10.25	6	12,677	0.05%
2023/10/20	0.2	10.10	5	10.05	10.10	-4.8	12,584	-0.04%
2023/10/19	5	10.30	50.2	10.25	10.25	-45.2	12,414	-0.36%
2023/10/18	74	10.07	20	10.15	10.20	54	12,125	0.45%
2023/10/17	45	10.23	35	10.30	10.30	10	11,590	0.09%
2023/10/16	98.1	10.43	171	10.48	10.35	-73	10,909	-0.67%	大賣/
2023/10/13	66	10.00	97.4	10.00	10.05	-31.4	8,899	-0.35%
2023/10/12	22.2	9.48	50	9.59	9.60	-27.8	7,766	-0.36%
2023/10/11	0.3	9.34	0	0.00	9.34	0.3	7,679	0.00%
2023/10/06	0.3	9.33	1	9.35	9.38	-0.8	7,797	-0.01%
2023/10/04	25	9.30	0	0.00	9.29	25	7,893	0.32%
2023/10/02	0.3	9.36	0	0.00	9.36	0.3	8,023	0.00%
2023/09/28	0.3	9.34	0	0.00	9.38	0.3	8,154	0.00%
2023/09/27	12	9.34	0	0.00	9.31	12	8,269	0.15%
2023/09/26	52	9.46	0	0.00	9.43	52	8,339	0.62%
2023/09/25	0.2	9.48	0	0.00	9.53	0.2	8,399	0.00%
2023/09/22	20	9.48	0	0.00	9.47	20	8,429	0.24%
2023/09/21	12	9.56	7	9.59	9.47	5	8,459	0.06%
2023/09/15	30	9.80	0	0.00	9.73	30	8,498	0.35%
2023/09/14	0	0.00	251	9.84	9.78	-251	8,353	-3.00%	大賣/鉅額交易
2023/09/13	0	0.00	9	9.70	9.70	-9	8,177	-0.11%
2023/09/12	0	0.00	7	9.56	9.52	-7	8,094	-0.09%
2023/09/11	12	9.44	0	0.00	9.43	12	8,083	0.15%
2023/09/08	5	9.52	2	9.54	9.49	3	8,188	0.04%
2023/09/07	42	9.51	0	0.00	9.46	42	8,270	0.51%
2023/09/06	21	9.57	0	0.00	9.54	21	8,304	0.25%
2023/09/05	12	9.64	5	9.68	9.63	7	8,355	0.08%
2023/09/04	0	0.00	1.6	9.65	9.69	-1.6	8,381	-0.02%
2023/09/01	0	0.00	16	9.58	9.54	-16	8,294	-0.19%
2023/08/31	15.2	9.46	0	0.00	9.44	15.2	8,428	0.18%
2023/08/30	0.3	9.35	0	0.00	9.40	0.3	8,685	0.00%
2023/08/29	1	9.30	0	0.00	9.30	1	8,761	0.01%
2023/08/28	3	9.33	1	9.33	9.33	2	8,836	0.02%
2023/08/23	1.2	9.20	0	0.00	9.20	1.2	9,099	0.01%
2023/08/22	0.2	9.21	1	9.22	9.23	-0.8	9,206	-0.01%
2023/08/21	6.2	9.21	0	0.00	9.22	6.2	9,238	0.07%
2023/08/18	0	0.00	7	9.18	9.28	-7	9,248	-0.08%
2023/08/17	5.2	9.18	1	9.20	9.19	4.2	9,257	0.05%
2023/08/16	4	9.18	6	9.20	9.21	-2	9,236	-0.02%
2023/08/14	3	9.32	3	9.40	9.32	0	9,317	0.00%
2023/08/11	1	9.49	2	9.51	9.45	-1	9,322	-0.01%
2023/08/10	18	9.44	12	9.46	9.41	6	9,367	0.06%
2023/08/09	2	9.53	0	0.00	9.52	2	9,429	0.02%
2023/08/08	2	9.62	0	0.00	9.56	2	9,534	0.02%
2023/08/07	0	0.00	105	9.70	9.65	-105	9,614	-1.09%	大賣/鉅額交易
2023/08/04	35	9.59	2	9.65	9.74	33	9,544	0.35%
2023/08/02	8	9.67	32	9.73	9.66	-24	9,483	-0.25%
2023/08/01	5	9.44	0	0.00	9.42	5	8,810	0.06%
2023/07/31	45.2	9.47	9	9.43	9.39	36.2	8,821	0.41%
2023/07/28	4	9.39	0	0.00	9.38	4	8,745	0.05%
2023/07/27	25.2	9.39	0	0.00	9.49	25.2	8,795	0.29%
2023/07/26	10	9.27	0	0.00	9.26	10	8,797	0.11%
2023/07/25	15.1	9.22	3	9.26	9.25	12.1	8,820	0.14%
2023/07/24	2	9.26	0	0.00	9.26	2	8,737	0.02%
2023/07/21	2	9.40	0	0.00	9.39	2	8,746	0.02%
2023/07/20	0.2	9.35	0	0.00	9.36	0.2	9,091	0.00%
2023/07/19	6.1	9.32	0	0.00	9.31	6.1	9,117	0.07%
2023/07/18	2	9.44	2	9.45	9.39	0	9,154	0.00%
2023/07/17	10	9.33	0	0.00	9.39	10	9,290	0.11%
2023/07/14	1.3	9.35	0	0.00	9.35	1.3	9,272	0.01%
2023/07/13	75.2	9.38	0	0.00	9.35	75.2	9,296	0.81%
2023/07/12	21	9.49	1	9.44	9.45	20	9,254	0.22%
2023/07/11	3	9.55	13	9.59	9.55	-10	9,268	-0.11%
2023/07/10	0.2	9.57	0	0.00	9.57	0.2	9,706	0.00%
2023/07/07	27	9.51	0	0.00	9.52	27	9,770	0.28%
2023/07/06	64	9.61	0	0.00	9.62	64	9,764	0.66%
2023/07/05	31.1	9.70	0	0.00	9.68	31.1	9,678	0.32%
2023/07/04	37.2	9.73	0	0.00	9.73	37.2	9,583	0.39%
2023/07/03	2	9.79	3	9.82	9.79	-1	9,477	-0.01%
2023/06/28	39	9.75	0	0.00	9.76	39	9,388	0.42%
2023/06/27	125	9.80	0	0.00	9.78	125	9,351	1.34%	大買/鉅額交易
2023/06/26	0	0.00	5	9.88	9.86	-5	9,304	-0.05%
2023/06/21	0	0.00	2	9.87	9.88	-2	9,320	-0.02%
2023/06/20	7	9.85	0	0.00	9.87	7	9,288	0.08%
2023/06/19	17	9.86	0	0.00	9.87	17	9,301	0.18%
2023/06/16	0	0.00	50	9.91	9.84	-50	9,321	-0.54%
2023/06/15	106	9.81	15	9.83	9.82	91	9,265	0.98%	大買/
2023/06/14	31.2	9.83	70	9.83	9.83	-38.8	9,287	-0.42%
2023/06/13	11.2	9.87	2	9.86	9.86	9.2	9,379	0.10%
2023/06/12	4	9.91	0	0.00	9.89	4	9,492	0.04%
2023/06/09	2	10.00	4	9.99	9.94	-2	9,570	-0.02%
2023/06/08	10	9.99	0	0.00	9.98	10	9,635	0.10%
2023/06/06	4	10.00	21	9.99	9.98	-17	9,649	-0.18%
2023/06/05	0	0.00	116.2	9.88	10.00	-116.2	9,478	-1.23%	大賣/鉅額交易
2023/06/02	68	9.79	2	9.78	9.78	66	9,215	0.72%
2023/06/01	1	9.78	0	0.00	9.78	1	9,256	0.01%
2023/05/31	0.2	9.79	13	9.74	9.80	-12.8	9,256	-0.14%
2023/05/30	50	9.70	2	9.71	9.70	48	9,138	0.53%
2023/05/29	2	9.72	1	9.72	9.72	1	9,163	0.01%
2023/05/26	41	9.76	0	0.00	9.75	41	9,068	0.45%
2023/05/25	1	9.86	1.3	9.89	9.86	-0.3	9,033	0.00%
2023/05/24	0	0.00	1.2	9.88	9.91	-1.2	9,089	-0.01%
2023/05/23	0	0.00	1	9.85	9.85	-1	9,124	-0.01%
2023/05/22	11	9.76	1	9.75	9.77	10	9,250	0.11%
2023/05/19	6	9.80	0	0.00	9.77	6	9,235	0.06%
2023/05/18	3	9.86	0	0.00	9.84	3	9,154	0.03%
2023/05/17	1.3	9.87	0	0.00	9.88	1.3	9,108	0.01%
2023/05/12	41.6	9.77	0	0.00	9.71	41.6	9,009	0.46%
2023/05/11	41.6	9.77	0	0.00	9.75	41.6	8,916	0.47%
2023/05/09	56	9.91	2	9.90	9.86	54	8,853	0.61%
2023/05/08	1	9.95	0	0.00	9.95	1	8,755	0.01%
2023/05/05	10.3	10.00	0.1	10.05	10.00	10.2	8,697	0.12%
2023/05/04	2	10.00	0	0.00	10.00	2	8,738	0.02%
2023/05/03	20	10.00	0	0.00	10.00	20	8,758	0.23%
2023/05/02	1.2	10.01	0	0.00	10.05	1.2	8,741	0.01%
2023/04/28	10	10.10	0	0.00	10.10	10	8,671	0.12%
2023/04/27	13	10.10	0	0.00	10.10	13	8,624	0.15%
2023/04/26	0.2	10.15	0	0.00	10.20	0.2	8,629	0.00%
2023/04/25	0	0.00	6	10.25	10.10	-6	8,559	-0.07%
2023/04/24	0.3	10.15	0	0.00	10.20	0.3	8,208	0.00%
2023/04/20	0	0.00	2	10.15	10.20	-2	8,111	-0.02%
2023/04/19	1.3	10.14	0	0.00	10.10	1.3	7,895	0.02%
2023/04/18	0	0.00	40	10.15	10.10	-40	7,810	-0.51%
2023/04/17	0.2	10.05	0	0.00	10.10	0.2	7,763	0.00%
2023/04/14	0	0.00	60	10.20	10.15	-60	7,671	-0.78%
2023/04/13	56	10.23	62	10.21	10.15	-6	7,538	-0.08%
2023/04/12	60	10.00	0	0.00	10.05	60	7,072	0.85%
2023/04/11	28	9.97	2	9.97	9.98	26	6,977	0.37%
2023/04/10	2.2	9.89	0	0.00	9.92	2.2	6,885	0.03%
2023/04/07	1	9.85	0	0.00	9.86	1	6,858	0.01%
2023/03/31	2.1	9.87	25	9.88	9.85	-22.9	6,890	-0.33%
2023/03/30	4	9.90	0	0.00	9.87	4	6,899	0.06%
2023/03/28	41	9.92	10	9.92	9.93	31	6,987	0.44%
2023/03/27	28	9.95	0	0.00	9.92	28	7,036	0.40%
2023/03/22	1.2	9.99	30	10.00	9.99	-28.8	7,123	-0.40%
2023/03/21	1.3	10.00	10	10.03	9.99	-8.7	7,163	-0.12%
2023/03/20	0.2	9.95	0	0.00	10.00	0.2	7,139	0.00%
2023/03/17	0	0.00	6	9.80	9.88	-6	7,217	-0.08%
2023/03/16	54.3	9.78	0	0.00	9.71	54.3	7,200	0.75%
2023/03/15	23.6	9.92	1.2	9.98	9.91	22.4	7,082	0.32%
2023/03/14	13	9.99	2	10.00	9.98	11	6,966	0.16%
2023/03/13	14	10.08	4	10.10	10.10	10	6,910	0.14%
2023/03/10	26	10.17	0	0.00	10.10	26	6,826	0.38%
2023/03/09	11.2	10.29	0	0.00	10.25	11.2	7,054	0.16%
2023/03/07	1	10.35	4	10.35	10.40	-3	7,896	-0.04%
2023/03/06	5	10.32	0	0.00	10.35	5	7,903	0.06%
2023/03/03	0.2	10.15	0	0.00	10.20	0.2	7,841	0.00%
2023/03/02	0.2	10.15	0	0.00	10.20	0.2	7,817	0.00%
2023/03/01	3	10.13	20	10.20	10.10	-17	7,802	-0.22%
2023/02/23	28	10.40	0	0.00	10.40	28	7,676	0.36%
2023/02/22	1	10.25	0	0.00	10.30	1	7,618	0.01%
2023/02/21	1	10.35	1	10.40	10.35	0	7,590	0.00%
2023/02/20	0	0.00	9	10.45	10.45	-9	7,597	-0.12%
2023/02/17	0	0.00	29	10.29	10.30	-29	7,480	-0.39%
2023/02/16	0.2	10.15	0	0.00	10.20	0.2	7,475	0.00%
2023/02/15	0.2	10.15	0	0.00	10.15	0.2	7,549	0.00%
2023/02/14	0.2	10.20	3	10.25	10.20	-2.8	7,551	-0.04%
2023/02/13	17	10.14	0	0.00	10.15	17	7,586	0.22%
2023/02/10	0	0.00	5	10.15	10.10	-5	7,591	-0.07%
2023/02/09	0	0.00	7	10.30	10.25	-7	7,552	-0.09%
2023/02/08	0.2	10.30	2	10.33	10.35	-1.8	7,533	-0.02%
2023/02/07	0	0.00	3	10.35	10.35	-3	7,477	-0.04%
2023/02/06	0	10.25	2	10.30	10.25	-2	7,423	-0.03%
2023/02/02	1	10.20	0	0.00	10.25	1	7,405	0.01%
2023/02/01	3	10.20	15	10.22	10.20	-12	7,353	-0.16%
2023/01/31	0	0.00	2	10.13	10.10	-2	7,305	-0.03%
2023/01/30	0.2	10.00	2	10.00	10.05	-1.8	7,209	-0.02%
2023/01/17	0.1	9.91	0	0.00	9.94	0.1	7,126	0.00%
2023/01/16	5.1	9.91	0	0.00	9.91	5.1	7,146	0.07%
2023/01/13	0.6	9.96	0	0.00	9.92	0.6	7,140	0.01%
2023/01/11	0	0.00	3	10.10	10.00	-3	7,203	-0.04%
2023/01/10	30.2	10.10	0	0.00	10.10	30.2	7,213	0.42%
2023/01/09	3.2	10.00	0	0.00	10.00	3.2	7,196	0.04%
2023/01/06	1	9.95	0	0.00	9.93	1	7,196	0.01%
2023/01/05	0	0.00	1	10.00	9.91	-1	7,325	-0.01%
2023/01/03	2	9.88	0	0.00	9.90	2	7,402	0.03%
2022/12/29	0.2	9.90	0	0.00	9.87	0.2	7,436	0.00%
2022/12/23	0.2	9.93	0	0.00	9.86	0.2	7,460	0.00%
2022/12/22	1	9.95	0	0.00	9.96	1	7,528	0.01%
2022/12/21	1	9.78	0	0.00	9.72	1	7,623	0.01%
2022/12/20	2.3	9.79	17	9.98	9.73	-14.8	7,659	-0.19%
2022/12/16	1	10.00	5	10.00	10.00	-4	7,685	-0.05%
2022/12/15	5.2	10.15	0	0.00	10.10	5.2	7,699	0.07%
2022/12/13	1	10.00	0	0.00	10.00	1	7,665	0.01%
2022/12/09	3.6	10.10	8	10.15	10.10	-4.4	7,653	-0.06%
2022/12/07	1	10.05	100	10.02	10.05	-99	7,571	-1.31%
2022/12/06	1	10.10	2	10.20	10.10	-1	7,540	-0.01%
2022/12/05	10.2	10.40	0	0.00	10.25	10.2	7,512	0.14%
2022/12/02	2.2	10.25	0	0.00	10.25	2.2	7,473	0.03%
2022/12/01	32	10.38	0	0.00	10.15	32	7,517	0.43%
2022/11/30	146	10.56	53	10.64	10.40	93	7,233	1.29%	大買/
2022/11/29	0.2	10.20	0	0.00	10.25	0.2	6,565	0.00%
2022/11/28	3	9.90	3	9.88	9.97	0	6,450	0.00%
2022/11/25	2.2	9.94	2	9.94	9.91	0.2	6,493	0.00%
2022/11/24	2.3	9.87	5	9.90	9.89	-2.7	6,604	-0.04%
2022/11/23	4.2	9.83	0	0.00	9.86	4.2	6,740	0.06%
2022/11/22	0.2	9.80	0	0.00	9.82	0.2	6,898	0.00%
2022/11/15	3.2	9.84	2	9.87	9.89	1.2	9,816	0.01%
2022/11/14	0.5	9.77	9	9.80	9.80	-8.5	9,802	-0.09%
2022/11/11	4	9.85	0.2	9.76	9.70	3.8	9,807	0.04%
2022/11/10	0	0.00	4	9.70	9.75	-4	9,932	-0.04%
2022/11/09	0	0.00	66	9.70	9.72	-66	9,980	-0.66%
2022/11/08	5	9.62	0	0.00	9.64	5	9,939	0.05%
2022/11/07	44	9.60	0	0.00	9.64	44	9,933	0.44%
2022/11/04	0.2	9.56	0	0.00	9.56	0.2	10,020	0.00%
2022/11/03	11	9.50	0	0.00	9.50	11	10,045	0.11%
2022/11/02	1	9.59	10	9.57	9.57	-9	10,089	-0.09%
2022/10/31	25.3	9.35	5	9.36	9.39	20.3	10,107	0.20%
2022/10/27	0	0.00	0.3	9.41	9.45	-0.3	10,323	0.00%
2022/10/25	0	0.00	0	9.25	9.29	0	10,417	0.00%
2022/10/24	0	0.00	3	9.26	9.26	-3	10,475	-0.03%
2022/10/20	3	9.13	0	0.00	9.15	3	10,592	0.03%
2022/10/19	1.8	9.32	0	0.00	9.19	1.8	10,611	0.02%
2022/10/18	0.3	9.27	0	0.00	9.28	0.3	10,650	0.00%
2022/10/14	3	9.20	3	9.21	9.16	0	10,749	0.00%
2022/10/13	4	9.05	40	9.07	9.03	-36	10,789	-0.33%
2022/10/12	0	0.00	10	9.15	9.25	-10	10,850	-0.09%
2022/10/07	5	9.65	0	0.00	9.63	5	10,897	0.05%
2022/10/05	1	9.70	0	0.00	9.68	1	11,108	0.01%
2022/10/04	0	0.00	6.5	9.66	9.71	-6.5	11,268	-0.06%
2022/10/03	0	0.00	5	9.57	9.54	-5	11,292	-0.04%
2022/09/29	41	9.33	0	0.00	9.45	41	11,389	0.36%
2022/09/28	1	9.20	0	0.00	9.10	1	11,416	0.01%
2022/09/27	13.1	9.37	0	0.00	9.40	13.1	11,404	0.11%
2022/09/26	40.2	9.56	4	9.47	9.41	36.2	11,482	0.32%
2022/09/23	10.2	9.89	0	0.00	9.85	10.2	11,621	0.09%
2022/09/22	11	9.90	0	0.00	9.87	11	11,850	0.09%
2022/09/19	1	10.00	0.3	10.06	10.00	0.7	12,061	0.01%
2022/09/15	0	0.00	4	10.20	10.10	-4	12,578	-0.03%
2022/09/13	0.2	10.15	1	10.20	10.15	-0.8	12,975	-0.01%
2022/09/12	1.7	10.16	0	0.00	10.15	1.7	13,295	0.01%
2022/09/08	0.3	10.15	0	0.00	10.15	0.3	13,427	0.00%
2022/09/07	12	10.04	0	0.00	9.96	12	13,526	0.09%
2022/09/05	5	10.15	40	10.10	10.05	-35	13,649	-0.26%
2022/09/02	13	10.15	0	0.00	10.10	13	13,751	0.09%
2022/09/01	1	10.25	0	0.00	10.25	1	13,689	0.01%
2022/08/31	10	10.30	11	10.25	10.25	-1	13,681	-0.01%
2022/08/30	5	10.35	0	0.00	10.35	5	13,560	0.04%
2022/08/29	36	10.27	0	0.00	10.35	36	13,427	0.27%
2022/08/26	51	10.64	3	10.60	10.60	48	13,328	0.36%
2022/08/25	91.2	10.91	0	0.00	10.70	91.2	13,092	0.70%
2022/08/24	0.2	10.80	46	11.08	11.10	-45.9	11,384	-0.40%
2022/08/23	0	10.15	1	10.10	10.10	-1	10,588	-0.01%
2022/08/22	11	10.15	40	10.15	10.15	-29	10,674	-0.27%
2022/08/19	0.1	10.25	0	0.00	10.25	0.1	10,711	0.00%
2022/08/18	11	10.30	0	0.00	10.25	11	10,717	0.10%
2022/08/17	3.3	10.41	3	10.42	10.40	0.3	10,713	0.00%
2022/08/16	2	10.20	0	0.00	10.20	2	10,592	0.02%
2022/08/15	0.2	10.25	5	10.25	10.25	-4.8	10,608	-0.05%
2022/08/12	0	0.00	1	10.30	10.25	-1	10,655	-0.01%
2022/08/11	2.3	10.29	0	0.00	10.25	2.3	10,742	0.02%
2022/08/08	10.1	9.96	0	0.00	10.10	10.1	10,975	0.09%
2022/08/04	10	9.86	1	9.93	9.94	9	11,404	0.08%
2022/08/03	1	10.10	0	0.00	10.00	1	11,447	0.01%
2022/08/02	3	10.15	0	0.00	10.20	3	11,610	0.03%
2022/08/01	0	0.00	1	10.35	10.35	-1	12,219	-0.01%
2022/07/29	3.2	10.15	0	0.00	10.20	3.2	12,320	0.03%
2022/07/27	2	10.10	0	0.00	10.00	2	12,369	0.02%
2022/07/26	0.2	10.10	0	0.00	10.15	0.2	12,377	0.00%
2022/07/25	1.2	10.20	0	0.00	10.20	1.2	12,486	0.01%
2022/07/22	0	0.00	4	10.00	10.00	-4	12,549	-0.03%
2022/07/19	30	9.98	30	10.10	10.10	0	13,239	0.00%
2022/07/18	1.2	9.70	0	0.00	9.95	1.2	13,297	0.01%
2022/07/15	1	9.54	0	0.00	9.54	1	14,084	0.01%
2022/07/14	0	0.00	23	9.25	9.60	-23	14,237	-0.16%
2022/07/13	4.2	9.30	30	9.21	9.31	-25.8	14,311	-0.18%
2022/07/12	41	9.03	1	9.02	9.00	40	14,815	0.27%
2022/07/11	10	9.23	4	9.20	9.18	6	15,118	0.04%
2022/07/08	1.3	9.38	20	9.38	9.31	-18.7	15,512	-0.12%
2022/07/07	1	9.12	1	9.30	9.33	0	16,064	0.00%
2022/07/06	0	0.00	8	9.31	9.25	-8	16,577	-0.05%
2022/07/05	5	9.35	0	0.00	9.47	5	18,025	0.03%
2022/07/04	10	9.19	0	0.00	9.13	10	21,274	0.05%
2022/07/01	25	9.18	1	9.18	9.08	24	25,119	0.10%
2022/06/30	2	9.72	27	9.60	9.60	-25	33,400	-0.07%
2022/06/29	5	9.97	40	9.94	9.95	-35	36,234	-0.10%
2022/06/28	11	10.00	0	0.00	10.05	11	36,226	0.03%
2022/06/27	53	10.05	0	0.00	10.00	53	36,209	0.15%
2022/06/24	0	0.00	3	10.20	10.05	-3	36,091	-0.01%
2022/06/23	13	9.97	0	0.00	10.00	13	35,920	0.04%
2022/06/22	11.2	10.35	7	10.10	10.15	4.2	35,697	0.01%
2022/06/21	1.4	10.33	1	10.45	10.50	0.4	35,509	0.00%
2022/06/20	51	10.58	26	10.62	10.45	25	35,459	0.07%
2022/06/17	2	11.00	0	0.00	10.90	2	35,335	0.01%
2022/06/16	4	11.16	0	0.00	11.05	4	35,304	0.01%
2022/06/15	2.5	11.14	0	0.00	11.10	2.5	35,321	0.01%
2022/06/14	0.2	11.05	8	10.95	11.05	-7.8	35,358	-0.02%
2022/06/13	5.1	11.10	367	11.10	11.05	-361.9	35,334	-1.02%	大賣/鉅額交易
2022/06/10	0	0.00	546	11.25	11.25	-546	35,315	-1.55%	大賣/鉅額交易
2022/06/08	1	11.25	0	0.00	11.20	1	35,269	0.00%
2022/06/06	200	11.15	12	11.10	11.20	188	35,401	0.53%	大買/鉅額交易
2022/06/02	700.4	11.15	0	0.00	11.10	700.4	35,673	1.96%	大買/鉅額交易
2022/06/01	25	11.15	6	11.15	11.10	19	35,863	0.05%
2022/05/31	15.3	11.17	30	11.15	11.15	-14.7	35,963	-0.04%
2022/05/30	0.1	11.20	1	11.20	11.15	-0.9	36,459	0.00%
2022/05/27	0.3	11.05	0	0.00	11.05	0.3	36,718	0.00%
2022/05/26	0	0.00	18	11.05	10.95	-18	36,846	-0.05%
2022/05/25	1	11.10	1	11.05	11.00	0	36,951	0.00%
2022/05/24	30	10.90	0	0.00	10.95	30	37,303	0.08%
2022/05/23	8	11.00	0	0.00	11.05	8	37,329	0.02%
2022/05/20	0	0.00	2	10.95	10.95	-2	37,505	-0.01%
2022/05/19	1	10.80	1	10.95	10.95	0	37,508	0.00%
2022/05/18	12	11.10	3	11.05	11.10	9	37,481	0.02%
2022/05/17	3	10.82	0	0.00	10.85	3	37,413	0.01%
2022/05/16	25	10.70	0	0.00	10.70	25	37,443	0.07%
2022/05/13	1	10.70	0	0.00	10.70	1	37,524	0.00%
2022/05/12	2	10.63	1	10.70	10.55	1	37,684	0.00%
2022/05/10	2	10.93	10	10.85	11.00	-8	37,321	-0.02%
2022/05/09	19	11.16	15	11.07	11.05	4	37,168	0.01%
2022/05/06	1	11.60	0	0.00	11.65	1	36,654	0.00%
2022/05/04	6	11.83	2	11.75	11.75	4	36,829	0.01%
2022/04/29	5	11.82	5	11.92	11.80	0	37,366	0.00%
2022/04/28	13.2	11.85	0	0.00	11.80	13.2	37,477	0.04%
2022/04/27	6	11.70	5	11.70	11.65	1	37,496	0.00%
2022/04/26	20	11.97	2	11.90	11.90	18	37,380	0.05%
2022/04/25	31	11.95	5	11.92	11.95	26	37,312	0.07%
2022/04/22	2	12.20	0	0.00	12.20	2	37,140	0.01%
2022/04/21	2	12.30	2	12.65	12.40	0	37,095	0.00%
2022/04/20	22	12.11	0	0.00	12.10	22	36,661	0.06%
2022/04/19	4	12.09	4	12.10	12.05	0	36,700	0.00%
2022/04/18	53	12.00	11	12.00	11.95	42	36,663	0.11%
2022/04/15	2	12.35	8	12.20	12.20	-6	36,204	-0.02%
2022/04/14	35.4	12.42	10	12.43	12.35	25.4	36,434	0.07%
2022/04/13	2	12.68	44	12.51	12.65	-42	36,072	-0.12%
2022/04/12	13.1	12.42	5	12.51	12.40	8.1	35,556	0.02%
2022/04/11	38	12.90	5	12.95	12.60	33	35,165	0.09%
2022/04/08	84	13.19	24.4	13.21	13.05	59.6	33,990	0.18%
2022/04/07	224	13.49	124.3	13.35	13.05	99.7	31,736	0.31%	大買/大賣/
2022/04/06	208.3	13.75	195.8	14.02	13.95	12.5	28,152	0.04%	大買/大賣/
2022/04/01	68	13.09	151.2	12.82	13.35	-83.2	19,894	-0.42%	大賣/
2022/03/31	4	12.15	2	12.18	12.15	2	16,983	0.01%
2022/03/28	1	12.00	6	12.05	12.15	-5	17,381	-0.03%
2022/03/25	10	12.10	2	12.10	12.10	8	17,342	0.05%
2022/03/24	2	12.18	0	0.00	12.20	2	17,335	0.01%
2022/03/23	0	0.00	6	12.30	12.25	-6	17,355	-0.03%
2022/03/22	30.1	12.20	7	12.25	12.25	23.1	17,671	0.13%
2022/03/21	0	0.00	5	12.15	12.15	-5	17,629	-0.03%
2022/03/18	1	12.00	6	12.10	12.00	-5	17,744	-0.03%
2022/03/17	0	0.00	6	11.95	12.00	-6	17,850	-0.03%
2022/03/16	11.2	11.85	701	11.85	11.85	-689.8	18,162	-3.80%	大賣/鉅額交易
2022/03/15	2	11.93	7	11.89	11.85	-5	18,275	-0.03%
2022/03/14	2	12.00	0	0.00	12.00	2	18,292	0.01%
2022/03/11	1	11.95	4	11.95	11.90	-3	18,455	-0.02%
2022/03/09	200.2	11.85	15	11.90	11.90	185.2	18,671	0.99%	大買/鉅額交易
2022/03/08	527.7	12.03	13	11.81	11.75	514.7	18,824	2.73%	大買/鉅額交易
2022/03/07	7	12.00	27	11.95	12.00	-20	18,749	-0.11%
2022/03/04	1	12.30	0	0.00	12.25	1	18,841	0.01%
2022/03/03	61	12.50	5	12.49	12.50	56	19,070	0.29%
2022/03/02	3	12.25	4	12.36	12.45	-1	19,204	-0.01%
2022/03/01	1.3	12.20	10.7	12.15	12.15	-9.4	19,341	-0.05%
2022/02/25	34	11.97	0	0.00	11.95	34	20,449	0.17%
2022/02/24	13	12.07	20	12.05	11.95	-7	20,743	-0.03%
2022/02/23	7	12.16	0	0.00	12.20	7	20,664	0.03%
2022/02/22	8.2	12.19	3.7	12.11	12.15	4.6	21,260	0.02%
2022/02/21	0	0.00	1	12.35	12.35	-1	21,768	0.00%
2022/02/17	0	0.00	2	12.30	12.30	-2	22,223	-0.01%
2022/02/15	1	12.35	2	12.30	12.25	-1	22,942	0.00%
2022/02/14	15	12.57	0	0.00	12.35	15	23,948	0.06%
2022/02/11	7	12.57	2	12.60	12.60	5	26,198	0.02%
2022/02/10	8	12.55	0	0.00	12.60	8	26,388	0.03%
2022/02/09	0	0.00	1.3	12.64	12.65	-1.3	26,785	0.00%
2022/02/08	2	12.55	0	0.00	12.60	2	26,801	0.01%
2022/02/07	0	0.00	2	12.43	12.55	-2	27,010	-0.01%
2022/01/26	36	12.14	5	12.15	12.10	31	27,054	0.11%
2022/01/25	6	12.13	0	0.00	12.05	6	27,135	0.02%
2022/01/24	7	12.33	0	0.00	12.35	7	26,958	0.03%
2022/01/21	10	12.65	0	0.00	12.55	10	26,754	0.04%
2022/01/20	0	0.00	1	12.85	12.90	-1	26,665	0.00%
2022/01/19	18	12.80	0	0.00	12.80	18	26,597	0.07%
2022/01/18	0	0.00	20	13.05	12.85	-20	26,460	-0.08%
2022/01/17	0	0.00	5	12.88	12.95	-5	26,407	-0.02%
2022/01/14	34	12.81	0	0.00	12.80	34	26,488	0.13%
2022/01/13	10	12.93	49	13.04	12.95	-39	26,401	-0.15%
2022/01/12	1	12.85	0.2	12.85	12.85	0.9	26,115	0.00%
2022/01/11	7	12.64	5	12.65	12.65	2	26,206	0.01%
2022/01/10	7	12.70	0	0.00	12.75	7	26,883	0.03%
2022/01/07	1	12.90	9	13.11	12.75	-8	26,887	-0.03%
2022/01/05	0	0.00	1	12.80	12.75	-1	26,672	0.00%
2022/01/04	2.4	12.82	10	12.76	12.80	-7.6	26,803	-0.03%
2022/01/03	5	12.95	15	13.00	12.95	-10	26,778	-0.04%
2021/12/30	82.9	13.19	19.8	13.13	13.15	63.1	26,561	0.24%
2021/12/29	2	12.75	27	12.76	12.85	-25	25,668	-0.10%
2021/12/28	35	12.65	42	12.60	12.70	-7	25,699	-0.03%
2021/12/27	20	12.50	40.2	12.48	12.50	-20.2	25,819	-0.08%
2021/12/24	49	12.51	10	12.50	12.45	39	26,246	0.15%
2021/12/23	0	0.00	2	12.55	12.55	-2	26,443	-0.01%
2021/12/21	1	12.55	1	12.50	12.50	0	28,001	0.00%
2021/12/20	1	12.50	5	12.45	12.45	-4	29,617	-0.01%
2021/12/17	1	12.50	1	12.55	12.45	0	29,775	0.00%
2021/12/16	21	12.59	8	12.43	12.65	13	29,850	0.04%
2021/12/15	3	12.35	0	0.00	12.30	3	29,706	0.01%
2021/12/14	3	12.30	113	12.30	12.25	-110	30,065	-0.37%	大賣/鉅額交易
2021/12/13	4.1	12.40	0	0.00	12.40	4.1	30,375	0.01%
2021/12/10	37	12.51	0	0.00	12.45	37	30,353	0.12%
2021/12/09	1	12.65	0	12.70	12.70	1	30,048	0.00%
2021/12/08	25	12.70	0	0.00	12.65	25	30,221	0.08%
2021/12/07	2	12.65	2	12.70	12.65	0	30,320	0.00%
2021/12/06	4	12.63	1.5	12.63	12.65	2.5	30,192	0.01%
2021/12/02	1	12.65	0	0.00	12.55	1	30,255	0.00%
2021/12/01	4	12.71	0	0.00	12.75	4	30,440	0.01%
2021/11/30	2	12.85	0	0.00	12.70	2	30,396	0.01%
2021/11/29	11	12.85	3.5	12.77	12.85	7.5	30,331	0.02%
2021/11/26	110	13.11	0	0.00	13.10	110	30,064	0.37%	大買/鉅額交易
2021/11/25	2	13.48	7	13.51	13.40	-5	29,549	-0.02%
2021/11/24	14	13.60	229.1	13.53	13.65	-215.1	29,231	-0.74%	大賣/鉅額交易
2021/11/23	30	13.30	28	13.25	13.35	2	28,286	0.01%
2021/11/22	1	13.25	26	13.31	13.30	-25	27,989	-0.09%
2021/11/19	15.1	13.31	48	13.26	13.25	-33	27,874	-0.12%
2021/11/18	20	12.80	7.4	13.04	13.15	12.6	27,568	0.05%
2021/11/17	4	13.10	1	13.10	13.10	3	27,110	0.01%
2021/11/16	55	13.30	4	13.23	13.05	51	27,495	0.19%
2021/11/15	26	13.04	6.5	13.09	13.05	19.5	27,843	0.07%
2021/11/12	118	13.38	15	13.08	13.10	103	28,174	0.37%	大買/鉅額交易
2021/11/11	118	13.30	5.4	13.40	13.25	112.7	28,204	0.40%	大買/鉅額交易
2021/11/10	199.1	13.07	239.2	13.13	13.10	-40.2	27,698	-0.15%	大買/大賣/
2021/11/09	22	12.65	7	12.68	12.65	15	25,509	0.06%
2021/11/08	6	12.57	30	12.74	12.65	-24	25,404	-0.09%
2021/11/05	42.4	12.36	17.2	12.50	12.50	25.2	25,329	0.10%
2021/11/04	33	12.42	7	12.50	12.40	26	25,625	0.10%
2021/11/03	0	0.00	2	12.40	12.40	-2	26,052	-0.01%
2021/11/02	3	12.28	0	0.00	12.15	3	26,103	0.01%
2021/11/01	2	12.25	72	12.18	12.25	-70	26,225	-0.27%
2021/10/29	0	0.00	2	12.10	12.10	-2	26,370	-0.01%
2021/10/28	2	12.10	40	12.11	12.20	-38	26,456	-0.14%
2021/10/27	16	12.13	2	12.13	12.15	14	26,651	0.05%
2021/10/26	11.5	12.15	0.3	12.25	12.15	11.3	26,817	0.04%
2021/10/25	5	12.15	5	12.15	12.20	0	26,961	0.00%
2021/10/22	26	12.10	5	12.25	12.15	21	27,297	0.08%
2021/10/21	2	12.40	0	0.00	12.35	2	27,363	0.01%
2021/10/20	2	12.40	2	12.60	12.35	0	27,639	0.00%
2021/10/19	4	12.55	4	12.58	12.55	0	28,044	0.00%
2021/10/18	10	12.38	9	12.53	12.60	1	28,083	0.00%
2021/10/15	3	12.07	1	12.05	12.05	2	28,389	0.01%
2021/10/14	17	11.95	0	0.00	11.95	17	28,772	0.06%
2021/10/13	12	12.06	2	12.00	12.05	10	28,850	0.03%
2021/10/12	10.5	12.13	1	12.10	12.10	9.5	29,111	0.03%
2021/10/08	7.5	12.34	5	12.47	12.25	2.5	29,500	0.01%
2021/10/07	0	0.00	20	12.35	12.40	-20	30,239	-0.07%
2021/10/06	4.2	12.30	1	12.45	12.20	3.2	31,386	0.01%
2021/10/05	23.6	12.29	1	12.20	12.45	22.6	31,761	0.07%
2021/10/04	3	12.17	40	12.35	12.15	-37	31,832	-0.12%
2021/10/01	29	12.35	6	12.48	12.35	23	32,110	0.07%
2021/09/30	27	13.01	66	12.91	12.90	-39	32,939	-0.12%
2021/09/29	43	13.25	73	13.19	13.00	-30	33,708	-0.09%
2021/09/28	69	13.28	74.2	13.26	13.30	-5.2	34,558	-0.01%
2021/09/27	40	13.11	33	13.25	13.20	7	45,563	0.02%
2021/09/24	4	12.60	4	12.63	12.55	0	52,443	0.00%
2021/09/22	2	12.25	1,001	12.20	12.30	-999	55,051	-1.81%	大賣/鉅額交易
2021/09/17	28.1	12.70	0	0.00	12.60	28.1	55,419	0.05%
2021/09/16	1,009	12.95	16	12.76	12.95	993	55,422	1.79%	大買/鉅額交易
2021/09/15	0	0.00	9	12.68	12.65	-9	55,474	-0.02%
2021/09/14	14	12.65	0	0.00	12.60	14	56,504	0.02%
2021/09/13	18.3	12.73	12	12.73	12.75	6.3	57,625	0.01%
2021/09/10	30	12.45	6	12.44	12.50	24	58,214	0.04%
2021/09/09	14.4	12.16	1	12.25	12.25	13.4	58,662	0.02%
2021/09/08	4	12.18	3	12.15	12.10	1	59,011	0.00%
2021/09/07	0.2	12.35	1	12.35	12.35	-0.8	60,105	0.00%
2021/09/06	9	12.22	32	12.16	12.10	-23	60,313	-0.04%
2021/09/03	0	0.00	3	12.45	12.50	-3	60,414	0.00%
2021/09/02	5	12.58	10	12.55	12.45	-5	61,094	-0.01%
2021/09/01	3	12.85	2	12.85	12.80	1	61,915	0.00%
2021/08/31	22.3	12.85	0	0.00	12.90	22.3	62,423	0.04%
2021/08/30	5.3	12.89	2	12.90	12.95	3.3	63,435	0.01%
2021/08/27	0	0.00	10	12.70	12.75	-10	64,408	-0.02%
2021/08/26	2	12.65	1	12.60	12.60	1	66,667	0.00%
2021/08/25	8	12.59	0	0.00	12.65	8	70,072	0.01%
2021/08/24	11.1	12.64	36	12.60	12.60	-24.9	71,890	-0.03%
2021/08/23	6	12.39	8	12.35	12.45	-2	72,965	0.00%
2021/08/20	9	12.18	5	12.34	12.10	4	73,470	0.01%
2021/08/19	40	12.54	0	0.00	12.45	40	73,477	0.05%
2021/08/18	8.3	12.68	19	12.52	13.10	-10.7	73,562	-0.01%
2021/08/17	24.1	12.83	15	12.85	12.70	9.1	75,205	0.01%
2021/08/16	9	13.20	2	13.55	13.05	7	76,159	0.01%
2021/08/13	7	13.36	10	13.47	13.35	-3	76,656	0.00%
2021/08/12	7	13.34	0	0.00	13.40	7	77,436	0.01%
2021/08/11	3	13.38	11	13.26	13.30	-8	78,818	-0.01%
2021/08/10	2	13.35	14	13.59	13.40	-12	81,004	-0.01%
2021/08/09	34	13.69	16	13.58	13.65	18	82,384	0.02%
2021/08/06	0	0.00	2	13.50	13.35	-2	83,982	0.00%
2021/08/05	9	13.30	3	13.32	13.30	6	86,269	0.01%
2021/08/04	29	13.42	11.1	13.43	13.50	17.9	90,551	0.02%
2021/08/03	5	13.32	3	13.33	13.35	2	93,451	0.00%
2021/08/02	71	13.36	20	13.29	13.45	51	95,605	0.05%
2021/07/30	8	13.11	0	0.00	13.15	8	99,502	0.01%
2021/07/29	4.8	13.14	21	13.03	13.10	-16.2	101,748	-0.02%
2021/07/28	3	12.92	2	12.88	12.95	1	104,518	0.00%
2021/07/27	23	13.11	0	0.00	13.00	23	111,601	0.02%
2021/07/26	3	13.28	34	13.31	13.15	-31	116,955	-0.03%
2021/07/23	22.4	13.25	11.2	13.22	13.35	11.2	120,870	0.01%
2021/07/22	11	12.95	0	0.00	12.90	11	125,034	0.01%
2021/07/21	63.1	13.04	120	12.91	12.85	-56.9	127,074	-0.04%	大賣/
2021/07/20	33	13.24	16	13.24	13.30	17	127,665	0.01%
2021/07/19	21	13.44	23	13.49	13.60	-2	129,987	0.00%
2021/07/16	8	13.63	5	13.75	13.55	3	136,561	0.00%
2021/07/15	9	13.56	19	13.64	13.70	-10	139,434	-0.01%
2021/07/14	62	13.17	15	13.33	13.15	47	143,339	0.03%
2021/07/13	33	13.45	14	13.70	13.40	19	148,691	0.01%
2021/07/12	6	13.94	5	13.90	13.80	1	151,230	0.00%
2021/07/09	22	13.85	6.1	13.87	13.85	15.9	156,481	0.01%
2021/07/08	27	14.01	21	13.88	13.95	6	158,400	0.00%
2021/07/07	57	13.88	110	13.84	13.85	-53	161,341	-0.03%	大賣/
2021/07/06	33	14.33	10	14.32	14.25	23	164,026	0.01%
2021/07/05	51	14.54	22.1	14.50	14.35	28.9	166,066	0.02%
2021/07/02	435.3	15.53	336	15.55	14.55	99.3	165,140	0.06%	大買/大賣/
2021/07/01	245.2	14.79	149.4	14.94	15.30	95.9	155,173	0.06%	大買/大賣/
2021/06/30	12	13.87	72	13.86	13.95	-60	147,233	-0.04%
2021/06/29	28.2	13.63	12	13.86	13.50	16.2	145,717	0.01%
2021/06/28	6.6	13.43	20	13.50	13.65	-13.4	145,011	-0.01%
2021/06/25	23	13.55	3.2	13.58	13.55	19.9	144,718	0.01%
2021/06/24	40.3	13.41	569	13.46	13.55	-528.7	145,116	-0.36%	大賣/鉅額交易
2021/06/23	77	13.60	69	13.45	13.40	8	144,797	0.01%
2021/06/22	534	13.31	80	13.32	13.60	454	143,779	0.32%	大買/鉅額交易
2021/06/21	72	12.74	22	12.65	12.80	50	142,781	0.04%
2021/06/18	2.1	13.25	44	13.17	13.15	-41.9	142,138	-0.03%
2021/06/17	3	13.40	12	13.45	13.45	-9	141,885	-0.01%
2021/06/16	51.3	13.71	13	13.62	13.55	38.3	141,898	0.03%
2021/06/15	7.1	13.30	4	13.33	13.30	3.1	140,889	0.00%
2021/06/11	15.1	13.47	63	13.43	13.45	-47.9	140,783	-0.03%
2021/06/10	8	13.38	5.3	13.18	13.45	2.7	140,737	0.00%
2021/06/09	44.1	13.55	16	13.57	13.40	28.1	140,472	0.02%
2021/06/08	16	13.88	0	0.00	13.80	16	139,976	0.01%
2021/06/07	7.1	14.02	31	14.07	14.05	-23.9	139,939	-0.02%
2021/06/04	26.1	14.12	40	14.20	13.95	-13.9	139,444	-0.01%
2021/06/03	129.2	14.52	78	14.41	14.35	51.2	139,140	0.04%	大買/
2021/06/02	41	14.15	28	14.15	14.25	13	138,396	0.01%
2021/06/01	9	13.41	24	13.41	13.50	-15	135,903	-0.01%
2021/05/31	9	13.12	11.1	13.12	13.05	-2.1	136,560	0.00%
2021/05/28	3	12.95	7	12.87	12.90	-4	135,947	0.00%
2021/05/27	12	12.65	5	12.61	12.60	7	136,190	0.01%
2021/05/26	24	12.77	3	12.70	12.70	21	136,400	0.02%
2021/05/25	58	13.05	43	13.07	12.85	15	136,150	0.01%
2021/05/24	4	12.59	4	12.45	12.40	0	134,742	0.00%
2021/05/21	5	11.95	7	12.18	12.20	-2	134,667	0.00%
2021/05/20	4	11.99	12	12.22	12.00	-8	134,241	-0.01%
2021/05/19	16	12.23	26.1	12.21	12.35	-10.1	133,823	-0.01%
2021/05/18	31	12.11	86	11.87	12.35	-55	133,720	-0.04%
2021/05/17	73	11.49	659.1	11.38	11.35	-586.1	132,863	-0.44%	大賣/鉅額交易
2021/05/14	63	12.56	28	12.75	12.60	35	131,245	0.03%
2021/05/13	64	12.71	53	12.68	12.45	11	128,998	0.01%
2021/05/12	702.4	13.20	242	13.53	13.00	460.4	126,478	0.36%	大買/大賣/鉅額交易
2021/05/11	30.1	14.81	90	14.83	14.20	-59.9	122,107	-0.05%
2021/05/10	46.5	14.85	79.9	14.97	15.05	-33.4	119,270	-0.03%
2021/05/07	111	14.20	59	14.05	14.35	52	117,221	0.04%	大買/
2021/05/06	229	15.37	166	15.26	14.95	63	113,225	0.06%	大買/大賣/
2021/05/05	59	15.15	101.3	14.88	15.10	-42.3	110,948	-0.04%	大賣/
2021/05/04	299	15.58	157.3	16.03	14.95	141.8	108,350	0.13%	大買/大賣/鉅額交易
2021/05/03	146.6	16.49	117	16.64	16.50	29.6	101,146	0.03%	大買/大賣/
2021/04/29	181	16.30	145.1	16.37	15.90	35.9	96,052	0.04%	大買/大賣/
2021/04/28	165	15.75	255	15.76	16.10	-90	92,313	-0.10%	大買/大賣/
2021/04/27	233	15.25	182	15.20	15.10	51	88,679	0.06%	大買/大賣/
2021/04/26	97	14.78	60	14.71	14.70	37	86,487	0.04%
2021/04/23	142.5	15.15	189.5	14.78	14.65	-47.1	85,418	-0.06%	大買/大賣/
2021/04/22	269.3	15.43	445	15.39	15.00	-175.7	83,371	-0.21%	大買/大賣/鉅額交易
2021/04/21	279	14.85	101.5	14.53	14.95	177.5	76,875	0.23%	大買/大賣/鉅額交易
2021/04/20	145	14.73	146	14.58	14.60	-1	74,247	0.00%	大買/大賣/
2021/04/19	106	14.36	63	14.33	14.65	43	70,976	0.06%	大買/
2021/04/16	122	13.34	152	13.32	13.35	-30	65,331	-0.05%	大買/大賣/
2021/04/15	137.1	12.99	235.1	13.06	13.20	-98	62,487	-0.16%	大買/大賣/
2021/04/14	34	12.23	54	12.32	12.25	-20	57,771	-0.03%
2021/04/13	125	12.63	460	12.22	12.20	-335	57,616	-0.58%	大買/大賣/鉅額交易
2021/04/12	209.5	12.22	148.5	12.24	12.50	61	56,101	0.11%	大買/大賣/
2021/04/09	569	11.86	127	11.80	11.70	442	52,783	0.84%	大買/大賣/鉅額交易
2021/04/08	29	11.37	7	11.34	11.35	22	50,909	0.04%
2021/04/07	26	11.19	85.2	11.26	11.30	-59.2	51,693	-0.11%
2021/04/06	2	11.00	37	10.96	10.95	-35	53,314	-0.07%
2021/04/01	0	0.00	2	10.88	10.90	-2	54,436	0.00%
2021/03/31	6	10.88	4	10.89	10.95	2	58,530	0.00%
2021/03/29	19	10.97	20	10.97	11.05	-1	68,689	0.00%
2021/03/26	55	10.76	4	10.78	10.75	51	72,176	0.07%
2021/03/25	34.1	10.69	4.4	10.72	10.65	29.7	72,990	0.04%
2021/03/24	0	0.00	0.3	10.75	10.65	-0.3	72,958	0.00%
2021/03/23	22	10.89	4	10.85	10.75	18	72,837	0.02%
2021/03/22	3	10.63	11	10.80	10.95	-8	72,731	-0.01%
2021/03/19	16.8	10.66	30	10.70	10.65	-13.3	73,025	-0.02%
2021/03/18	10	10.90	7.1	10.85	10.85	2.9	73,658	0.00%
2021/03/17	26.1	10.89	0	0.00	10.90	26.1	73,765	0.04%
2021/03/16	89.6	11.02	1	11.10	10.90	88.6	73,891	0.12%
2021/03/15	61	11.17	52	11.20	11.10	9	73,590	0.01%
2021/03/12	1	10.95	4	11.01	11.05	-3	73,243	0.00%
2021/03/11	7	11.18	0	0.00	11.05	7	72,994	0.01%
2021/03/10	6	11.14	12	11.08	11.05	-6	72,725	-0.01%
2021/03/09	1	11.20	16	11.20	11.20	-15	72,940	-0.02%
2021/03/08	22	11.24	12.4	11.32	11.20	9.6	73,169	0.01%
2021/03/05	48	10.93	72	10.93	10.90	-24	71,716	-0.03%
2021/03/04	67	11.27	116.8	11.30	11.15	-49.8	71,409	-0.07%	大賣/
2021/03/03	12	10.95	125.1	10.94	10.95	-113.1	68,940	-0.16%	大賣/鉅額交易
2021/03/02	9	10.74	2	10.90	10.65	7	68,358	0.01%
2021/02/26	12	10.65	7	10.68	10.75	5	67,821	0.01%
2021/02/25	27	10.87	15	10.82	10.90	12	67,304	0.02%
2021/02/24	211	10.89	188	10.70	10.70	23	66,912	0.03%	大買/大賣/
2021/02/23	16	10.91	42	10.96	10.95	-26	66,149	-0.04%
2021/02/22	188	10.60	234	10.69	10.60	-46	64,849	-0.07%	大買/大賣/
2021/02/19	143.5	10.38	142	10.50	10.40	1.5	64,323	0.00%	大買/大賣/
2021/02/18	22	10.43	8	10.46	10.30	14	63,998	0.02%
2021/02/17	22	10.08	14	10.37	10.40	8	63,123	0.01%
2021/02/05	6	9.50	0	0.00	9.49	6	61,731	0.01%
2021/02/04	4.1	9.44	2	9.55	9.42	2.1	62,055	0.00%
2021/02/03	13	9.45	0	0.00	9.47	13	63,272	0.02%
2021/02/02	1	9.48	3.7	9.49	9.50	-2.7	63,720	0.00%
2021/02/01	2	9.00	2	9.05	9.35	0	63,576	0.00%
2021/01/29	1	9.32	7	9.29	9.26	-6	63,254	-0.01%
2021/01/28	13	9.43	52	9.41	9.41	-39	63,039	-0.06%
2021/01/27	10.2	9.62	0	0.00	9.59	10.2	63,097	0.02%
2021/01/26	7	9.75	3	9.69	9.67	4	63,084	0.01%
2021/01/25	9	9.66	6	9.73	9.76	3	62,719	0.00%
2021/01/22	8	9.45	0	0.00	9.55	8	62,515	0.01%
2021/01/21	3	9.80	1	9.79	9.60	2	62,163	0.00%
2021/01/20	16.1	9.85	1	9.73	9.68	15.1	61,851	0.02%
2021/01/19	32	10.10	2	10.20	10.10	30	61,246	0.05%
2021/01/18	3	10.05	23	10.12	10.15	-20	61,567	-0.03%
2021/01/15	9	10.16	0	0.00	10.10	9	61,044	0.01%
2021/01/14	5	10.43	58.5	10.45	10.50	-53.5	60,263	-0.09%
2021/01/13	6	10.68	78	10.59	10.60	-72	59,892	-0.12%
2021/01/12	15	10.40	8	10.44	10.35	7	59,115	0.01%
2021/01/11	15	10.97	10	11.00	10.85	5	57,969	0.01%
2021/01/08	64	10.91	0	0.00	10.90	64	57,432	0.11%
2021/01/07	56	11.28	12	11.39	11.30	44	56,509	0.08%
2021/01/06	85	11.27	39	11.39	11.05	46	55,457	0.08%
2021/01/05	31	11.70	39	11.87	11.60	-8	53,284	-0.02%
2021/01/04	24.5	11.54	25.1	11.60	11.55	-0.6	51,270	0.00%
2020/12/31	42	11.65	39	11.80	11.65	3	50,586	0.01%
2020/12/30	42	11.56	43	11.62	11.45	-1	49,068	0.00%
2020/12/29	132	11.85	156	11.75	11.65	-24	47,400	-0.05%	大買/大賣/
2020/12/28	155	11.50	26	11.57	11.50	129	44,089	0.29%	大買/鉅額交易
2020/12/25	165	11.60	85	11.53	11.55	80	42,388	0.19%	大買/
2020/12/24	195	11.20	216	11.23	11.40	-21	38,064	-0.06%	大買/大賣/
2020/12/23	99.3	10.57	28	10.53	10.60	71.3	32,437	0.22%
2020/12/22	92	10.49	30	10.36	10.15	62	27,333	0.23%
2020/12/21	13	9.44	308	9.53	9.69	-295	23,231	-1.27%	大賣/鉅額交易
2020/12/18	1	9.32	4	9.36	9.33	-3	22,392	-0.01%
2020/12/17	22	9.46	15.2	9.36	9.39	6.8	22,497	0.03%
2020/12/15	2	9.44	0	0.00	9.39	2	23,854	0.01%
2020/12/14	3	9.41	35	9.51	9.61	-32	23,586	-0.14%
2020/12/11	0	0.00	45	9.27	9.20	-45	22,660	-0.20%
2020/12/10	8	9.32	0	0.00	9.21	8	22,428	0.04%
2020/12/09	0	0.00	1	9.14	9.14	-1	22,213	0.00%
2020/12/08	1	9.10	0	0.00	9.11	1	22,827	0.00%
2020/12/07	110.7	9.24	63	9.18	9.19	47.7	23,095	0.21%	大買/
2020/12/04	30	9.23	6	9.23	9.24	24	23,058	0.10%
2020/12/03	22	9.37	14	9.36	9.29	8	23,212	0.03%
2020/12/02	78	9.34	9.2	9.26	9.39	68.8	23,654	0.29%
2020/12/01	2	9.10	13	9.14	9.15	-11	22,890	-0.05%
2020/11/30	88.5	9.16	20	9.13	9.10	68.5	22,989	0.30%
2020/11/27	11	8.99	8	9.01	9.02	3	22,365	0.01%
2020/11/26	25	8.99	10	9.01	8.98	15	22,362	0.07%
2020/11/25	6	8.97	18	8.90	8.97	-12	22,468	-0.05%
2020/11/23	0	0.00	30	8.77	8.78	-30	22,247	-0.13%
2020/11/20	7	8.69	1	8.70	8.67	6	22,177	0.03%
2020/11/19	2	8.77	0	0.00	8.76	2	22,110	0.01%
2020/11/18	1	8.73	0	0.00	8.71	1	22,159	0.00%
2020/11/17	11.6	8.65	1	8.63	8.70	10.6	22,174	0.05%
2020/11/16	131.7	8.76	46	8.78	8.76	85.7	22,955	0.37%	大買/
2020/11/13	6	8.95	6.2	8.98	8.95	-0.2	23,032	0.00%
2020/11/12	22.2	8.99	21	9.02	8.96	1.2	23,549	0.01%
2020/11/11	24	9.18	54	9.18	9.18	-30	25,285	-0.12%
2020/11/10	10.7	8.88	42	8.93	8.95	-31.4	24,194	-0.13%
2020/11/09	32	8.82	0	0.00	8.80	32	23,805	0.13%
2020/11/05	22.5	8.74	20	8.74	8.74	2.5	25,227	0.01%
2020/11/04	0.5	8.74	5	8.73	8.77	-4.5	25,719	-0.02%
2020/11/03	0	0.00	3	8.75	8.73	-3	25,745	-0.01%
2020/11/02	2	8.60	0	0.00	8.60	2	25,815	0.01%
2020/10/30	0	0.00	1	8.61	8.55	-1	25,878	0.00%
2020/10/29	0	0.00	8	8.54	8.68	-8	26,004	-0.03%
2020/10/28	2	8.64	1	8.65	8.60	1	26,474	0.00%
2020/10/27	7	8.76	0	0.00	8.72	7	26,282	0.03%
2020/10/26	1	8.66	6	8.69	8.68	-5	25,823	-0.02%
2020/10/23	0	0.00	1	8.44	8.44	-1	25,374	0.00%
2020/10/22	0.5	8.35	0	0.00	8.35	0.5	25,510	0.00%
2020/10/21	7.5	8.35	10	8.33	8.33	-2.5	25,621	-0.01%
2020/10/20	2.6	8.31	0	0.00	8.31	2.6	25,669	0.01%
2020/10/19	0	0.00	5	8.37	8.31	-5	25,680	-0.02%
2020/10/15	1	8.35	0	0.00	8.35	1	25,607	0.00%
2020/10/14	2	8.40	3	8.42	8.41	-1	25,559	0.00%
2020/10/13	6	8.34	0	0.00	8.33	6	25,577	0.02%
2020/10/12	53.5	8.36	0	0.00	8.34	53.5	25,564	0.21%
2020/10/08	9.5	8.47	18	8.50	8.47	-8.5	25,478	-0.03%
2020/10/07	0.5	8.52	4	8.52	8.52	-3.5	25,439	-0.01%
2020/10/06	5	8.49	0	0.00	8.51	5	25,470	0.02%
2020/10/05	5	8.37	0	0.00	8.38	5	25,565	0.02%
2020/09/30	2	8.38	0	0.00	8.37	2	25,646	0.01%
2020/09/29	6	8.41	0	0.00	8.40	6	25,707	0.02%
2020/09/28	3	8.42	0	0.00	8.38	3	25,794	0.01%
2020/09/25	1	8.40	5	8.38	8.30	-4	25,934	-0.02%
2020/09/24	9	8.42	0	0.00	8.39	9	25,815	0.03%
2020/09/23	7	8.61	0	0.00	8.57	7	25,511	0.03%
2020/09/22	3	8.74	0	0.00	8.70	3	25,303	0.01%
2020/09/21	4	8.95	0	0.00	8.88	4	25,042	0.02%
2020/09/18	11	9.17	25	9.11	8.97	-14	24,813	-0.06%
2020/09/17	0	0.00	1	8.96	8.91	-1	23,636	0.00%
2020/09/14	2	8.92	2	8.94	8.82	0	23,265	0.00%
2020/09/11	2	8.99	22	8.94	8.84	-20	23,051	-0.09%
2020/09/10	12	9.01	13	9.00	8.98	-1	22,310	0.00%
2020/09/09	10	8.71	1	8.83	8.87	9	21,881	0.04%
2020/09/08	2	8.96	124	8.82	8.79	-122	21,684	-0.56%	大賣/鉅額交易
2020/09/07	34	9.06	16	9.05	8.94	18	21,377	0.08%
2020/09/04	3	8.58	3	8.66	8.72	0	20,383	0.00%
2020/09/03	0	0.00	25	8.66	8.70	-25	20,228	-0.12%
2020/09/02	7	8.51	2	8.50	8.50	5	19,923	0.03%
2020/09/01	1	8.53	0	0.00	8.55	1	20,305	0.00%
2020/08/31	1	8.67	15	8.64	8.62	-14	20,351	-0.07%
2020/08/28	1	8.53	17	8.52	8.54	-16	20,174	-0.08%
2020/08/27	0	0.00	2	8.45	8.39	-2	20,130	-0.01%
2020/08/26	0	0.00	2	8.41	8.42	-2	19,980	-0.01%
2020/08/25	1	8.39	5	8.38	8.36	-4	19,936	-0.02%
2020/08/24	23	8.31	0	0.00	8.27	23	19,790	0.12%
2020/08/21	1	8.32	1	8.35	8.38	0	19,698	0.00%
2020/08/20	11	8.27	3	8.18	8.21	8	19,576	0.04%
2020/08/19	28	8.84	3	8.79	8.70	25	18,466	0.14%
2020/08/18	25	8.90	0	0.00	8.81	25	17,921	0.14%
2020/08/17	29	9.04	195.1	8.91	9.11	-166.1	17,250	-0.96%	大賣/鉅額交易
2020/08/14	1	8.25	2	8.44	8.46	-1	15,097	-0.01%
2020/08/13	0	0.00	2	8.29	8.26	-2	15,053	-0.01%
2020/08/12	2	8.33	12	8.36	8.34	-10	15,451	-0.06%
2020/08/11	6	8.69	31	8.56	8.51	-25	15,357	-0.16%
2020/08/10	5	8.48	7	8.55	8.60	-2	14,256	-0.01%
2020/08/07	4	8.43	0	0.00	8.40	4	13,828	0.03%
2020/08/06	0	0.00	74	8.45	8.45	-74	13,647	-0.54%
2020/08/05	5	8.41	1.5	8.40	8.41	3.5	13,690	0.03%
2020/08/04	18	8.44	12	8.43	8.43	6	14,177	0.04%
2020/08/03	21	8.38	3	8.35	8.38	18	14,090	0.13%
2020/07/31	0	0.00	1	8.13	8.08	-1	13,575	-0.01%
2020/07/30	0	0.00	5	8.04	8.06	-5	13,891	-0.04%
2020/07/29	8	7.91	5	8.00	8.00	3	13,968	0.02%
2020/07/28	7	7.93	5	8.00	7.80	2	14,066	0.01%
2020/07/27	2.5	8.08	10	8.06	8.04	-7.5	14,235	-0.05%
2020/07/23	0	0.00	41	8.27	8.28	-41	14,436	-0.28%
2020/07/21	1	8.21	56.1	8.21	8.21	-55.1	14,653	-0.38%
2020/07/16	0	0.00	78	8.24	8.25	-78	14,885	-0.52%
2020/07/15	40	8.19	24	8.22	8.20	16	14,912	0.11%
2020/07/14	75	8.21	40	8.20	8.20	35	15,044	0.23%
2020/07/13	6	8.21	0	0.00	8.21	6	15,124	0.04%
2020/07/10	6	8.18	10	8.20	8.16	-4	15,252	-0.03%
2020/07/09	28.9	8.36	50	8.34	8.32	-21.2	15,267	-0.14%
2020/07/08	77	8.40	12	8.39	8.43	65	15,320	0.42%
2020/07/07	10	8.37	5	8.39	8.39	5	15,564	0.03%
2020/07/06	13	8.40	15	8.37	8.42	-2	15,795	-0.01%
2020/07/03	0	0.00	40	8.28	8.30	-40	15,721	-0.25%
2020/07/02	6	8.31	4	8.33	8.33	2	15,782	0.01%
2020/07/01	4	8.28	2	8.28	8.30	2	15,905	0.01%
2020/06/29	9	8.27	0	0.00	8.30	9	16,160	0.06%
2020/06/24	5	8.36	10	8.49	8.39	-5	16,215	-0.03%
2020/06/23	12	8.31	0	0.00	8.32	12	16,121	0.07%
2020/06/19	65	8.37	0	0.00	8.36	65	16,351	0.40%
2020/06/18	5	8.33	0	0.00	8.34	5	16,436	0.03%
2020/06/17	0	0.00	162.3	8.33	8.33	-162.3	16,483	-0.98%	大賣/鉅額交易
2020/06/16	12	8.27	10.1	8.28	8.37	1.9	16,651	0.01%
2020/06/15	13	8.22	4	8.25	8.18	9	17,081	0.05%
2020/06/12	154	8.19	0	0.00	8.25	154	17,284	0.89%	大買/鉅額交易
2020/06/11	11	8.52	150	8.57	8.35	-139	17,374	-0.80%	大賣/鉅額交易
2020/06/10	2	8.63	0	0.00	8.68	2	17,246	0.01%
2020/06/09	6	8.70	0	0.00	8.66	6	17,694	0.03%
2020/06/08	54	8.73	1	8.73	8.70	53	17,949	0.30%
2020/06/05	0	0.00	52	8.49	8.51	-52	17,551	-0.30%
2020/06/04	101	8.42	0	0.00	8.42	101	17,621	0.57%	大買/鉅額交易
2020/06/03	0	0.00	16	8.38	8.44	-16	17,802	-0.09%
2020/06/02	12	8.31	0	0.00	8.28	12	17,509	0.07%
2020/05/29	1	8.25	1	8.26	8.27	0	17,583	0.00%
2020/05/28	10	8.29	0	0.00	8.23	10	17,753	0.06%
2020/05/27	5	8.30	0	0.00	8.31	5	17,874	0.03%
2020/05/26	3	8.36	0	0.00	8.34	3	17,961	0.02%
2020/05/25	5	8.31	1	8.33	8.31	4	17,946	0.02%
2020/05/22	7	8.39	0	0.00	8.30	7	17,957	0.04%
2020/05/20	12	8.40	0	0.00	8.39	12	17,777	0.07%
2020/05/19	118	8.42	13	8.51	8.42	105	17,668	0.59%	大買/鉅額交易
2020/05/18	53	8.27	1	8.22	8.18	52	17,277	0.30%
2020/05/15	5	8.13	0	0.00	8.09	5	17,191	0.03%
2020/05/14	11	8.26	140	8.24	8.18	-129	17,156	-0.75%	大賣/鉅額交易
2020/05/13	1	8.33	0	0.00	8.34	1	17,147	0.01%
2020/05/12	46	8.53	0	0.00	8.42	46	17,239	0.27%
2020/05/11	24	8.57	0	0.00	8.60	24	17,078	0.14%
2020/05/08	1	8.17	1	8.22	8.17	0	16,551	0.00%
2020/05/07	0	0.00	6.3	8.13	8.11	-6.3	16,464	-0.04%
2020/05/06	0	0.00	4	8.10	8.15	-4	16,520	-0.02%
2020/05/05	4	7.99	0	0.00	7.96	4	16,582	0.02%
2020/05/04	15	7.92	0	0.00	7.90	15	16,666	0.09%
2020/04/30	18	7.96	50	8.08	8.09	-32	16,729	-0.19%
2020/04/29	125	7.86	0	0.00	7.85	125	16,834	0.74%	大買/鉅額交易
2020/04/28	12	7.83	0	0.00	7.71	12	17,134	0.07%
2020/04/27	3	7.78	0	0.00	7.77	3	18,175	0.02%
2020/04/24	3	7.54	0	0.00	7.56	3	19,233	0.02%
2020/04/22	1	7.33	0	0.00	7.33	1	21,174	0.00%
2020/04/21	6	7.37	6	7.34	7.30	0	21,301	0.00%
2020/04/20	7	7.57	0	0.00	7.60	7	21,406	0.03%
2020/04/17	7	7.66	9	7.75	7.65	-2	21,656	-0.01%
2020/04/16	1	7.68	0	0.00	7.68	1	21,736	0.00%
2020/04/15	3	7.82	61	7.85	7.81	-58	21,783	-0.27%
2020/04/14	1	7.75	5	7.75	7.80	-4	21,841	-0.02%
2020/04/10	14	7.82	1	7.85	7.84	13	22,913	0.06%
2020/04/09	11	7.60	0	0.00	7.64	11	22,935	0.05%
2020/04/08	2	7.42	7	7.43	7.41	-5	22,830	-0.02%
2020/04/07	17	7.42	0	0.00	7.37	17	22,885	0.07%
2020/04/06	6	7.33	0	0.00	7.35	6	22,845	0.03%
2020/03/31	1	7.34	0	0.00	7.33	1	23,024	0.00%
2020/03/30	0	0.00	1	7.06	7.14	-1	23,084	0.00%
2020/03/27	0	0.00	2	7.20	7.18	-2	23,876	-0.01%
2020/03/26	6	7.17	45	7.12	7.09	-39	23,856	-0.16%
2020/03/25	16	7.14	23	7.10	7.08	-7	23,845	-0.03%
2020/03/24	7	6.88	1	6.87	6.81	6	23,703	0.03%
2020/03/23	13	6.71	0	0.00	6.65	13	23,576	0.06%
2020/03/20	12	6.84	0	0.00	6.82	12	23,536	0.05%
2020/03/19	0	0.00	39	6.46	6.46	-39	23,427	-0.17%
2020/03/18	8	6.94	4	6.98	6.82	4	22,886	0.02%
2020/03/17	2	6.80	0	0.00	6.83	2	22,581	0.01%
2020/03/16	21	6.89	21	6.88	6.92	0	22,358	0.00%
2020/03/13	55	6.72	25	6.62	7.05	30	22,146	0.14%
2020/03/12	18	7.38	8	7.33	7.25	10	21,687	0.05%
2020/03/11	9	7.88	0.2	7.88	7.83	8.9	21,298	0.04%
2020/03/10	38	7.84	1	7.81	7.86	37	21,206	0.17%
2020/03/09	6	8.00	18	8.00	7.98	-12	20,903	-0.06%
2020/03/05	1	8.25	0	0.00	8.27	1	20,549	0.00%
2020/03/03	10	8.21	0	0.00	8.20	10	20,480	0.05%
2020/03/02	1	8.18	2	8.18	8.11	-1	20,363	0.00%
2020/02/27	1	8.11	6	8.03	8.10	-5	20,214	-0.02%
2020/02/24	2	8.21	3	8.20	8.19	-1	20,112	0.00%
2020/02/21	9	8.24	0	0.00	8.23	9	20,141	0.04%
2020/02/20	0	0.00	33	8.22	8.21	-33	20,162	-0.16%
2020/02/19	1	8.15	6	8.19	8.26	-5	20,094	-0.02%
2020/02/18	9	8.14	0	0.00	8.13	9	19,976	0.05%
2020/02/17	10	8.13	0	0.00	8.09	10	19,923	0.05%
2020/02/14	6	8.20	0	0.00	8.19	6	19,764	0.03%
2020/02/13	3	8.23	0	0.00	8.22	3	19,649	0.02%
2020/02/12	13	8.23	40	8.23	8.24	-27	19,534	-0.14%
2020/02/11	31	8.23	0	0.00	8.25	31	19,437	0.16%
2020/02/10	10	8.13	0	0.00	8.18	10	19,359	0.05%
2020/02/07	43	8.36	0	0.00	8.28	43	19,305	0.22%
2020/02/06	33	8.33	40	8.49	8.49	-7	19,364	-0.04%
2020/02/05	1	8.20	20	8.22	8.18	-19	19,095	-0.10%
2020/02/04	23	8.12	11	8.16	8.14	12	18,882	0.06%
2020/02/03	4	7.65	0	0.00	7.93	4	18,637	0.02%
2020/01/31	4	8.14	5	8.20	8.10	-1	18,106	-0.01%
2020/01/30	34	8.11	0	0.00	8.06	34	17,599	0.19%
2020/01/20	117	8.94	0	0.00	8.92	117	16,445	0.71%	大買/鉅額交易
2020/01/17	28	8.97	5	8.91	8.88	23	15,190	0.15%
2020/01/16	23	9.01	7	9.01	9.01	16	13,718	0.12%
2020/01/15	12	9.10	2	9.11	9.10	10	13,125	0.08%
2020/01/14	11	9.12	0	0.00	9.15	11	12,999	0.08%
2020/01/13	16	9.14	0	0.00	9.11	16	12,889	0.12%
2020/01/10	10.6	9.14	0	0.00	9.20	10.6	12,590	0.08%
2020/01/09	3	9.24	0	0.00	9.19	3	12,409	0.02%
2020/01/07	25	9.24	1	9.22	9.24	24	12,232	0.20%
2020/01/06	25	9.59	0	0.00	9.36	25	11,817	0.21%
2020/01/03	11	9.71	0	0.00	9.70	11	11,116	0.10%
2019/12/31	0	0.00	10	9.78	9.80	-10	10,592	-0.09%
2019/12/27	0	0.00	28	10.00	10.00	-28	10,262	-0.27%
2019/12/26	0	0.00	0.1	9.98	9.98	-0.1	10,099	0.00%
2019/12/25	3	10.07	27	10.10	10.15	-24	9,876	-0.24%
2019/12/24	31	10.13	45	10.07	10.05	-14	9,898	-0.14%
2019/12/23	5	9.72	3	9.63	9.64	2	9,479	0.02%
2019/12/20	10	9.80	0	0.00	9.71	10	9,355	0.11%
2019/12/19	0	0.00	2	9.80	9.80	-2	9,211	-0.02%
2019/12/16	6	9.75	0	0.00	9.72	6	9,223	0.07%
2019/12/13	45	9.66	48	9.65	9.66	-3	9,227	-0.03%
2019/12/12	2	9.68	0	0.00	9.65	2	9,544	0.02%
2019/12/10	3	9.58	0	0.00	9.62	3	10,881	0.03%
2019/12/09	1.4	9.62	40	9.64	9.60	-38.6	10,906	-0.35%
2019/12/04	16	9.59	0	0.00	9.60	16	10,792	0.15%
2019/12/03	1	9.65	0	0.00	9.66	1	10,799	0.01%
2019/12/02	25.9	9.67	0	0.00	9.62	25.9	10,791	0.24%
2019/11/27	2	9.71	0	0.00	9.73	2	10,760	0.02%
2019/11/25	3	9.76	0	0.00	9.73	3	10,631	0.03%
2019/11/22	77	9.60	0	0.00	9.75	77	10,686	0.72%
2019/11/20	23	9.63	0	0.00	9.60	23	10,502	0.22%
2019/11/19	17	9.69	0	0.00	9.67	17	10,438	0.16%
2019/11/18	3	9.70	104.2	9.75	9.72	-101.2	10,418	-0.97%	大賣/鉅額交易
2019/11/15	1	9.75	0	0.00	9.77	1	10,678	0.01%
2019/11/14	5	9.84	0	0.00	9.81	5	10,693	0.05%
2019/11/13	3	9.91	0	0.00	9.89	3	10,734	0.03%
2019/11/12	1	9.98	0	0.00	9.97	1	10,881	0.01%
2019/11/11	6	9.99	1	9.98	9.97	5	10,910	0.05%
2019/11/08	6	10.08	0	0.00	10.10	6	10,961	0.05%
2019/11/07	14	10.19	0	0.00	10.15	14	11,043	0.13%
2019/11/05	10	10.25	22	10.20	10.20	-12	11,084	-0.11%
2019/11/04	1	10.30	30	10.40	10.25	-29	10,974	-0.26%
2019/10/31	2	10.15	0	0.00	10.15	2	11,228	0.02%
2019/10/30	1	10.20	0	0.00	10.25	1	11,255	0.01%
2019/10/29	11	10.11	1	10.20	10.15	10	11,259	0.09%
2019/10/28	5	10.20	0	0.00	10.20	5	11,265	0.04%
2019/10/25	1	10.40	0	0.00	10.35	1	11,202	0.01%
2019/10/23	47	10.37	8	10.35	10.30	39	11,158	0.35%
2019/10/22	1	10.45	0	0.00	10.45	1	11,105	0.01%
2019/10/21	1	10.45	1	10.45	10.50	0	11,061	0.00%
2019/10/18	2	10.35	59	10.40	10.30	-57	10,901	-0.52%
2019/10/17	2	10.35	11	10.35	10.40	-9	11,490	-0.08%
2019/10/16	68	10.20	3	10.28	10.30	65	11,447	0.57%
2019/10/15	3	10.12	0	0.00	10.10	3	11,336	0.03%
2019/10/14	1	10.10	0	0.00	10.10	1	11,268	0.01%
2019/10/09	3	10.17	0	0.00	10.05	3	11,153	0.03%
2019/10/08	9	10.20	0	0.00	10.10	9	11,123	0.08%
2019/10/07	0	0.00	3	10.15	10.15	-3	11,367	-0.03%
2019/10/04	8	10.00	0	0.00	10.05	8	11,315	0.07%
2019/10/03	1	9.98	2	9.95	10.00	-1	11,322	-0.01%
2019/10/02	12	10.00	0	0.00	9.99	12	11,321	0.11%
2019/10/01	1	10.05	0	0.00	10.05	1	11,299	0.01%
2019/09/27	4	10.05	0	0.00	9.99	4	11,310	0.04%
2019/09/26	20	10.35	0	0.00	10.30	20	11,096	0.18%
2019/09/25	1	10.50	21	10.45	10.50	-20	10,737	-0.19%
2019/09/24	0	0.00	1	10.55	10.50	-1	10,886	-0.01%
2019/09/23	0	0.00	1	10.55	10.60	-1	11,086	-0.01%
2019/09/20	0	0.00	10.1	10.59	10.65	-10.1	11,480	-0.09%
2019/09/18	1	10.60	66	10.65	10.60	-65	11,986	-0.54%
2019/09/17	107	10.99	101	10.80	10.80	6	12,026	0.05%	大買/大賣/
2019/09/16	70	10.69	114	10.95	10.85	-44	12,051	-0.37%	大賣/
2019/09/12	55	10.35	42	10.35	10.40	13	10,900	0.12%
2019/09/11	0	0.00	6.1	10.26	10.25	-6.1	10,887	-0.06%
2019/09/09	39	10.21	0	0.00	10.15	39	10,989	0.35%
2019/09/06	7	10.15	0	0.00	10.20	7	11,007	0.06%
2019/09/05	0	0.00	0.1	10.10	10.10	-0.1	10,966	0.00%
2019/09/04	3	10.05	0.3	10.10	10.10	2.8	10,962	0.03%
2019/09/02	6.9	9.99	0	0.00	10.05	6.9	10,971	0.06%
2019/08/30	8	9.94	0	0.00	9.93	8	11,009	0.07%
2019/08/29	0	0.00	2	9.73	9.78	-2	11,027	-0.02%
2019/08/28	1	9.59	0	0.00	9.66	1	11,085	0.01%
2019/08/27	2	9.57	0	0.00	9.49	2	11,120	0.02%
2019/08/26	0	0.00	19	9.61	9.58	-19	11,155	-0.17%
2019/08/23	3	9.75	0	0.00	9.75	3	11,180	0.03%
2019/08/22	0	0.00	10	9.86	9.78	-10	11,228	-0.09%
2019/08/21	2	9.81	0	0.00	9.80	2	11,427	0.02%
2019/08/20	5	9.95	0	0.00	9.82	5	11,420	0.04%
2019/08/19	11	9.63	0	0.00	9.69	11	11,153	0.10%
2019/08/15	6	9.32	8	9.23	9.23	-2	11,016	-0.02%
2019/08/14	13	9.51	0	0.00	9.49	13	10,888	0.12%
2019/08/13	2	9.60	0	0.00	9.50	2	10,840	0.02%
2019/08/12	0.4	9.89	0	0.00	9.77	0.4	10,783	0.00%
2019/08/08	1	9.93	0	0.00	9.96	1	10,691	0.01%
2019/08/07	1	9.99	0	0.00	9.95	1	10,675	0.01%
2019/08/06	17	9.92	8	9.95	9.96	9	10,759	0.08%
2019/08/05	4	10.05	0	0.00	10.05	4	10,753	0.04%
2019/08/02	4	10.30	0	0.00	10.25	4	10,649	0.04%
2019/08/01	2.5	10.41	0	0.00	10.40	2.5	10,626	0.02%
2019/07/31	8	10.40	0	0.00	10.40	8	10,633	0.08%
2019/07/30	0	0.00	1	10.45	10.45	-1	10,667	-0.01%
2019/07/26	4	10.40	0	0.00	10.40	4	10,826	0.04%
2019/07/25	0	0.00	5	10.45	10.45	-5	10,845	-0.05%
2019/07/24	2	10.45	0	0.00	10.45	2	10,863	0.02%
2019/07/22	1	10.55	0	0.00	10.45	1	11,267	0.01%
2019/07/19	24	10.64	2	10.60	10.50	22	11,356	0.19%
2019/07/18	2	10.40	0	0.00	10.40	2	10,792	0.02%
2019/07/17	5	10.47	0	0.00	10.45	5	10,772	0.05%
2019/07/16	4	10.50	0	0.00	10.50	4	10,803	0.04%
2019/07/15	12	10.55	0	0.00	10.50	12	10,882	0.11%
2019/07/12	2	10.55	5	10.55	10.50	-3	11,015	-0.03%
2019/07/11	22	10.54	2	10.60	10.60	20	11,057	0.18%
2019/07/10	2	10.45	0	0.00	10.45	2	10,915	0.02%
2019/07/09	27	10.41	0	0.00	10.45	27	10,986	0.25%
2019/07/08	2	10.40	10	10.40	10.40	-8	11,049	-0.07%
2019/07/05	1	10.45	0	0.00	10.50	1	11,179	0.01%
2019/07/04	1	10.35	0	0.00	10.40	1	11,329	0.01%
2019/07/03	2	10.35	0	0.00	10.35	2	11,426	0.02%
2019/07/02	10	10.49	0	0.00	10.45	10	11,507	0.09%
2019/07/01	13	10.54	0	0.00	10.55	13	11,515	0.11%
2019/06/28	9	10.55	0	0.00	10.55	9	11,464	0.08%
2019/06/27	14	10.69	7	10.70	10.65	7	11,713	0.06%
2019/06/26	6.4	11.62	0	0.00	11.60	6.4	11,554	0.06%
2019/06/25	5	11.70	10	11.65	11.65	-5	11,551	-0.04%
2019/06/21	2	11.63	0	0.00	11.65	2	11,976	0.02%
2019/06/20	0	0.00	1	11.55	11.60	-1	12,563	-0.01%
2019/06/18	2	11.38	0	0.00	11.35	2	12,554	0.02%
2019/06/12	1	11.30	10	11.25	11.25	-9	12,465	-0.07%
2019/06/06	3	11.20	0	0.00	11.20	3	12,872	0.02%
2019/06/03	6	11.39	0	0.00	11.30	6	12,816	0.05%
2019/05/28	1	11.55	0	0.00	11.50	1	12,791	0.01%
2019/05/22	1	11.35	0	0.00	11.45	1	12,871	0.01%
2019/05/20	1	11.20	0	0.00	11.20	1	13,424	0.01%
2019/05/16	20	11.35	0	0.00	11.30	20	13,486	0.15%
2019/05/15	72	11.35	0	0.00	11.30	72	13,521	0.53%
2019/05/13	10	11.30	0	0.00	11.25	10	13,741	0.07%
2019/05/09	20	11.55	1	11.60	11.60	19	13,654	0.14%
2019/05/08	1	11.60	1	11.60	11.65	0	13,610	0.00%
2019/05/07	0	0.00	5	11.65	11.65	-5	13,608	-0.04%
2019/05/02	0	0.00	2	11.65	11.65	-2	13,519	-0.01%
2019/04/30	2	11.65	0	0.00	11.65	2	13,573	0.01%
2019/04/26	2	11.53	72	11.57	11.50	-70	13,542	-0.52%
2019/04/19	0.3	11.70	0	0.00	11.75	0.3	13,060	0.00%
2019/04/18	3	11.72	0	0.00	11.55	3	13,012	0.02%
2019/04/15	0	0.00	5	11.85	11.80	-5	12,754	-0.04%
2019/04/11	1	11.85	0	0.00	11.85	1	12,904	0.01%
2019/04/03	0	0.00	1	11.95	11.90	-1	12,618	-0.01%
2019/04/02	20	11.75	0	0.00	11.75	20	12,481	0.16%
2019/04/01	7	11.76	5	11.85	11.80	2	12,369	0.02%
2019/03/29	1	12.10	0	0.00	12.10	1	11,875	0.01%
2019/03/28	7	12.16	20	12.20	12.20	-13	11,643	-0.11%
2019/03/27	4	12.00	11	11.88	12.00	-7	11,178	-0.06%
2019/03/26	1	11.85	3	11.90	11.75	-2	10,816	-0.02%
2019/03/25	13	11.75	4	11.76	11.75	9	10,529	0.09%
2019/03/22	3	11.25	15	11.40	11.25	-12	9,650	-0.12%
2019/03/21	2	11.35	0	0.00	11.35	2	9,667	0.02%
2019/03/19	0	0.00	9	11.22	11.20	-9	9,770	-0.09%
2019/03/18	3	11.27	10	11.25	11.30	-7	9,784	-0.07%
2019/03/14	0	0.00	13	11.16	11.15	-13	9,853	-0.13%
2019/03/13	17	11.31	18	11.33	11.30	-1	10,090	-0.01%
2019/03/12	0	0.00	9	11.25	11.30	-9	10,076	-0.09%
2019/03/11	0	0.00	1	11.05	11.15	-1	10,121	-0.01%
2019/03/08	0	11.00	0	0.00	10.90	0	10,348	0.00%
2019/03/07	3	11.00	0	0.00	11.00	3	10,629	0.03%
2019/03/06	2	11.00	0	0.00	10.95	2	10,985	0.02%
2019/03/05	8	10.96	0	0.00	11.00	8	11,349	0.07%
2019/02/27	1	11.00	0	0.00	10.95	1	13,393	0.01%
2019/02/26	5	11.03	0	0.00	10.95	5	13,356	0.04%
2019/02/25	2	11.10	0	0.00	11.05	2	13,335	0.01%
2019/02/22	2	11.10	0	0.00	11.10	2	13,344	0.01%
2019/02/20	7	11.14	80	11.15	11.15	-73	13,304	-0.55%
2019/02/18	0	10.95	0	0.00	10.95	0	13,089	0.00%
2019/02/15	5	10.70	0	0.00	10.70	5	13,084	0.04%
2019/02/14	20	10.90	10	10.85	10.85	10	13,216	0.08%
2019/02/13	2	10.70	0	0.00	10.90	2	13,218	0.02%
2019/02/12	10	10.70	10	10.65	10.65	0	13,113	0.00%
2019/02/11	10.3	10.55	0	0.00	10.60	10.3	13,051	0.08%
2019/01/30	0	0.00	3	10.75	10.70	-3	13,139	-0.02%
2019/01/28	20	10.65	10	10.75	10.75	10	13,159	0.08%
2019/01/23	3	10.60	0	0.00	10.60	3	13,465	0.02%
2019/01/22	10	10.75	0	0.00	10.60	10	13,503	0.07%
2019/01/16	50	10.75	0	0.00	10.70	50	14,376	0.35%
2019/01/15	0.2	10.70	0	0.00	10.70	0.2	14,501	0.00%
2019/01/14	10	10.85	0	0.00	10.60	10	14,566	0.07%
2019/01/11	20	10.90	0	0.00	10.75	20	14,846	0.13%
2019/01/09	0	0.00	1	10.90	11.00	-1	14,981	-0.01%
2019/01/07	0.2	10.80	6	10.65	10.85	-5.8	15,011	-0.04%
2019/01/04	9	10.34	3	10.45	10.45	6	15,213	0.04%
2019/01/03	1	10.75	0	0.00	10.65	1	15,562	0.01%
2018/12/28	1	11.00	0	0.00	10.95	1	15,586	0.01%
2018/12/24	1	11.45	0	0.00	11.40	1	15,815	0.01%
2018/12/22	0.2	11.30	0	0.00	11.30	0.2	15,941	0.00%
2018/12/21	0.2	11.25	0	0.00	11.30	0.2	16,090	0.00%
2018/12/20	0.2	11.30	0	0.00	11.30	0.2	16,608	0.00%
2018/12/12	0	0.00	6	11.90	11.90	-6	16,952	-0.04%
2018/12/10	6	11.75	0	0.00	11.75	6	16,897	0.04%
2018/12/04	0	0.00	1	12.05	12.15	-1	16,606	-0.01%
2018/12/03	21	12.10	5	12.10	12.10	16	16,448	0.10%
2018/11/30	0	0.00	2	11.90	11.95	-2	16,180	-0.01%
2018/11/28	1	12.05	5	11.90	12.00	-4	15,802	-0.03%
2018/11/27	11	11.90	0	0.00	11.90	11	16,198	0.07%
2018/11/26	0	0.00	4	12.00	12.00	-4	15,835	-0.03%
2018/11/23	0	0.00	1	11.15	11.20	-1	14,325	-0.01%
2018/11/20	0	0.00	1	11.25	11.25	-1	14,461	-0.01%
2018/11/16	0	0.00	70	11.35	11.30	-70	14,692	-0.48%
2018/11/15	70	11.30	8	11.30	11.40	62	15,227	0.41%
2018/11/13	4	10.95	0	0.00	11.15	4	15,201	0.03%
2018/11/12	3	11.22	0	0.00	11.15	3	15,263	0.02%
2018/11/09	5	11.40	0	0.00	11.30	5	15,258	0.03%
2018/11/08	0	0.00	20	11.55	11.50	-20	15,346	-0.13%
2018/11/07	2	11.55	1	11.55	11.55	1	15,540	0.01%
2018/11/06	0	0.00	1	11.35	11.30	-1	15,717	-0.01%
2018/11/01	1	11.40	0	0.00	11.40	1	16,125	0.01%
2018/10/31	1	11.40	0	0.00	11.30	1	16,082	0.01%
2018/10/29	2	11.05	1	11.05	11.10	1	16,336	0.01%
2018/10/26	3	11.15	20	11.13	11.15	-17	16,500	-0.10%
2018/10/25	16	11.09	23	11.26	10.90	-7	16,624	-0.04%
2018/10/23	2	11.85	0	0.00	11.75	2	16,980	0.01%
2018/10/22	6	12.15	0	0.00	12.15	6	17,275	0.03%
2018/10/19	1	11.80	10	11.95	12.00	-9	17,536	-0.05%
2018/10/18	1	12.45	0	0.00	12.35	1	17,417	0.01%
2018/10/17	1	12.80	0	0.00	12.60	1	17,779	0.01%
2018/10/16	4	12.80	5	12.75	12.70	-1	18,763	-0.01%
2018/10/15	1	12.70	0	0.00	12.75	1	18,852	0.01%
2018/10/12	8.3	12.77	1	12.35	12.90	7.3	18,899	0.04%
2018/10/11	9	12.76	4	13.00	12.55	5	18,787	0.03%
2018/10/09	1	13.65	1	13.65	13.65	0	18,293	0.00%
2018/10/08	3	13.57	0	0.00	13.55	3	18,217	0.02%
2018/10/05	4	13.76	4	13.75	13.50	0	18,269	0.00%
2018/10/04	2	13.83	0	0.00	13.80	2	18,044	0.01%
2018/10/03	0	0.00	1	13.95	13.95	-1	17,963	-0.01%
2018/10/02	9	14.05	14	14.07	14.10	-5	17,987	-0.03%
2018/09/28	2	13.90	1	13.90	13.95	1	17,999	0.01%
2018/09/27	15	14.08	9	14.04	13.95	6	17,897	0.03%
2018/09/26	0	0.00	1	13.80	13.80	-1	17,415	-0.01%
2018/09/25	35	13.79	1	14.00	13.70	34	17,393	0.20%
2018/09/21	4	13.55	0	0.00	13.65	4	17,025	0.02%
2018/09/19	0	0.00	1	13.60	13.60	-1	17,239	-0.01%
2018/09/18	1	13.60	0	0.00	13.50	1	17,217	0.01%
2018/09/13	3	13.28	0.9	13.45	13.45	2.1	17,371	0.01%
2018/09/10	2	13.20	10	13.20	13.20	-8	17,817	-0.04%
2018/09/07	2	13.60	4	13.60	13.55	-2	17,820	-0.01%
2018/09/06	0.3	13.65	20	13.65	13.65	-19.7	18,020	-0.11%
2018/09/05	7	13.64	0	0.00	13.55	7	18,040	0.04%
2018/09/04	2	13.43	0	0.00	13.50	2	18,070	0.01%
2018/09/03	2	13.50	21	13.50	13.35	-19	18,035	-0.11%
2018/08/31	20	14.35	0	0.00	14.20	20	17,430	0.11%
2018/08/28	3	14.32	0	0.00	14.25	3	17,658	0.02%
2018/08/27	0	0.00	37	14.20	14.20	-37	17,681	-0.21%
2018/08/24	0	0.00	6	14.07	14.10	-6	17,750	-0.03%
2018/08/23	0	0.00	11.2	14.29	14.30	-11.2	17,898	-0.06%
2018/08/22	3	14.40	12	14.35	14.35	-9	17,973	-0.05%
2018/08/21	0	0.00	1	14.10	14.15	-1	17,643	-0.01%
2018/08/20	5	14.00	0	0.00	14.00	5	17,768	0.03%
2018/08/17	20	14.00	0	0.00	13.95	20	17,942	0.11%
2018/08/15	1	13.75	3	13.90	13.75	-2	19,433	-0.01%
2018/08/14	3.3	13.67	0	0.00	13.95	3.3	20,082	0.02%
2018/08/13	11	13.59	3	13.50	13.40	8	21,026	0.04%
2018/08/09	0	0.00	1	14.05	14.15	-1	26,272	0.00%
2018/08/08	0	0.00	10	14.15	14.25	-10	26,233	-0.04%
2018/08/06	11	14.05	2	14.03	14.05	9	25,881	0.03%
2018/08/03	5	13.98	2	13.93	14.00	3	26,071	0.01%
2018/08/02	0	0.00	1	13.90	13.90	-1	25,905	0.00%
2018/08/01	7	14.24	5	14.18	14.15	2	25,705	0.01%
2018/07/31	0	0.00	3	14.03	14.10	-3	25,588	-0.01%
2018/07/30	4	13.75	0	0.00	13.70	4	24,900	0.02%
2018/07/27	0	0.00	21	13.85	13.90	-21	24,803	-0.08%
2018/07/26	3	13.67	5	13.69	13.70	-2	24,457	-0.01%
2018/07/25	0	0.00	4	13.56	13.50	-4	24,183	-0.02%
2018/07/24	7	13.40	5	13.40	13.45	2	24,084	0.01%
2018/07/23	1	13.40	27	13.31	13.60	-26	23,675	-0.11%
2018/07/09	0	0.00	1	12.55	12.65	-1	24,741	0.00%
2018/07/06	20	12.55	30	12.45	12.45	-10	24,825	-0.04%
2018/07/03	0	0.00	40	12.74	12.60	-40	24,933	-0.16%
2018/07/02	0	0.00	4	12.95	12.85	-4	24,901	-0.02%
2018/06/26	15	12.60	0	0.00	12.60	15	24,983	0.06%
2018/06/20	4	12.85	2	12.85	12.85	2	25,306	0.01%
2018/06/19	1.2	13.00	1	13.10	13.00	0.2	25,290	0.00%
2018/06/14	2	13.48	0	0.00	13.50	2	25,315	0.01%
2018/06/13	3	13.35	0	0.00	13.35	3	25,044	0.01%
2018/06/12	30	13.32	1.4	13.34	13.30	28.6	25,052	0.11%
2018/06/11	0	0.00	2	13.45	13.45	-2	24,972	-0.01%
2018/06/06	0	0.00	5	13.50	13.55	-5	25,141	-0.02%
2018/06/05	12	13.64	0	0.00	13.50	12	25,057	0.05%
2018/06/04	1	13.70	3	13.67	13.70	-2	25,053	-0.01%
2018/05/31	7	13.64	1	13.70	13.80	6	25,265	0.02%
2018/05/30	0	0.00	1	13.40	13.45	-1	25,469	0.00%
2018/05/29	1	13.90	8	13.70	13.65	-7	25,597	-0.03%
2018/05/28	11	13.55	0	0.00	13.55	11	26,026	0.04%
2018/05/25	26	13.71	0	0.00	13.65	26	27,923	0.09%
2018/05/24	15	14.05	5	14.01	13.85	10	27,757	0.04%
2018/05/23	42	14.18	27	14.30	14.10	15	27,518	0.05%
2018/05/22	2	14.45	26.5	14.19	14.10	-24.5	26,408	-0.09%
2018/05/21	56	14.53	3	14.55	14.40	53	25,899	0.20%
2018/05/18	54	14.40	64	14.55	14.75	-10	24,969	-0.04%
2018/05/17	51	13.36	28	13.33	13.45	23	21,321	0.11%
2018/05/15	1	12.90	0	0.00	12.85	1	20,689	0.00%
2018/05/14	4	13.10	0	0.00	13.00	4	22,081	0.02%
2018/05/11	1	13.10	1	13.10	13.05	0	22,326	0.00%
2018/05/08	0	0.00	238	12.82	12.95	-238	23,934	-0.99%	大賣/鉅額交易
2018/05/07	1	12.55	10	12.65	12.55	-9	24,498	-0.04%
2018/05/03	5	12.80	0	0.00	12.75	5	25,345	0.02%
2018/05/02	5	13.00	0	0.00	12.90	5	25,762	0.02%
2018/04/30	0	0.00	1	13.05	13.05	-1	25,993	0.00%
2018/04/27	1	12.95	5	12.98	12.95	-4	26,210	-0.02%
2018/04/26	0	0.00	5	13.15	13.05	-5	26,556	-0.02%
2018/04/23	0	0.00	2	13.05	12.90	-2	27,672	-0.01%
2018/04/19	0	0.00	2	12.95	12.95	-2	28,764	-0.01%
2018/04/18	1	12.95	1	12.90	12.85	0	29,886	0.00%
2018/04/17	0	0.00	5	13.10	12.80	-5	30,253	-0.02%
2018/04/16	40	13.41	16	13.33	13.20	24	31,571	0.08%
2018/04/12	1	12.70	2	12.73	12.70	-1	32,601	0.00%
2018/04/11	1	12.85	0	0.00	12.90	1	32,754	0.00%
2018/04/03	10.1	12.70	0	0.00	12.65	10.1	35,076	0.03%
2018/04/02	2	12.85	0	0.00	12.85	2	35,599	0.01%
2018/03/31	0	0.00	31	12.35	12.55	-31	35,928	-0.09%
2018/03/30	3	12.47	0	0.00	12.40	3	36,992	0.01%
2018/03/29	1	12.50	0	0.00	12.55	1	37,583	0.00%
2018/03/28	15	12.55	12	12.55	12.50	3	37,799	0.01%
2018/03/23	3	12.62	0	0.00	12.55	3	38,643	0.01%
2018/03/22	0	0.00	6	13.13	12.90	-6	38,762	-0.02%
2018/03/21	0	0.00	8	13.02	12.95	-8	39,054	-0.02%
2018/03/20	3	12.78	8	12.89	12.95	-5	39,650	-0.01%
2018/03/19	1	12.95	0	0.00	12.85	1	39,952	0.00%
2018/03/16	4	12.90	0	0.00	12.90	4	41,000	0.01%
2018/03/15	40	13.00	3	13.00	13.00	37	41,680	0.09%
2018/03/14	5	12.95	0	0.00	12.95	5	42,253	0.01%
2018/03/13	7	12.93	0	0.00	12.85	7	42,959	0.02%
2018/03/12	3	12.97	15	12.95	12.95	-12	44,768	-0.03%
2018/03/09	3	12.87	0	0.00	12.85	3	46,280	0.01%
2018/03/08	0	0.00	30	12.90	12.90	-30	48,373	-0.06%
2018/03/07	17	12.84	1	12.85	12.70	16	49,460	0.03%
2018/03/06	3	12.97	1	12.95	12.80	2	53,034	0.00%
2018/03/05	5	12.99	9	13.09	12.80	-4	56,286	-0.01%
2018/03/02	9	13.17	4	13.30	13.35	5	58,013	0.01%
2018/03/01	7	13.06	4	13.10	13.10	3	60,545	0.00%
2018/02/27	52	13.62	11	13.53	13.45	41	60,173	0.07%
2018/02/26	0	0.00	3	14.63	14.60	-3	58,898	-0.01%
2018/02/23	2	14.60	14.3	14.41	14.55	-12.3	58,997	-0.02%
2018/02/22	10	14.16	0	0.00	14.20	10	59,179	0.02%
2018/02/21	0.3	14.35	1	14.15	14.30	-0.7	59,466	0.00%
2018/02/12	4	14.01	0	0.00	13.90	4	59,421	0.01%
2018/02/09	5	13.48	1	13.80	13.85	4	59,429	0.01%
2018/02/08	11	14.35	0	0.00	14.25	11	59,163	0.02%
2018/02/07	7	14.51	1	14.50	14.35	6	59,225	0.01%
2018/02/06	18	14.22	12	14.39	13.85	6	59,733	0.01%
2018/02/05	4	15.00	0	0.00	15.10	4	61,025	0.01%
2018/02/02	3	15.45	14	15.45	15.45	-11	60,847	-0.02%
2018/02/01	0	0.00	7	15.54	15.50	-7	60,691	-0.01%
2018/01/31	21	15.11	1	15.00	15.25	20	59,865	0.03%
2018/01/30	32	15.15	0	0.00	15.10	32	59,446	0.05%
2018/01/29	3	15.48	1	15.45	15.50	2	59,258	0.00%
2018/01/25	7	15.63	3	15.65	15.50	4	58,434	0.01%
2018/01/24	1	15.45	0	0.00	15.45	1	58,102	0.00%
2018/01/23	0	0.00	10	15.50	15.50	-10	58,144	-0.02%
2018/01/22	1	15.60	2	15.70	15.70	-1	58,547	0.00%
2018/01/19	2	15.65	20	15.55	15.55	-18	58,402	-0.03%
2018/01/18	3	15.73	0	0.00	15.55	3	57,928	0.01%
2018/01/17	0	0.00	7.5	15.74	15.65	-7.5	57,672	-0.01%
2018/01/16	5	16.20	6	15.91	15.95	-1	57,114	0.00%
2018/01/15	48	16.20	0	0.00	16.20	48	56,860	0.08%
2018/01/12	13	16.13	7	16.15	16.15	6	56,332	0.01%
2018/01/11	21	16.09	23	15.96	15.90	-2	55,148	0.00%
2018/01/10	18	16.04	8	16.01	16.15	10	54,748	0.02%
2018/01/09	16	15.92	44	15.87	15.90	-28	53,388	-0.05%
2018/01/08	6	15.66	5	15.65	15.65	1	52,414	0.00%
2018/01/05	3	15.55	3	15.65	15.50	0	52,302	0.00%
2018/01/04	24	15.60	84	15.57	15.65	-60	52,143	-0.12%
2018/01/03	99	15.86	56	15.80	15.70	43	51,762	0.08%
2018/01/02	6	15.40	16	15.40	15.40	-10	50,516	-0.02%