中石化 (1314)-群益金鼎-萬華券商分點個股進出

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
10.35
漲跌
▼0.25
漲幅
-2.36%
成交量
39,721張
產業
上市塑膠類股
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－群益金鼎-萬華券商分點個股進出

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

群益金鼎-萬華券商分點個股進出
群益金鼎-萬華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
2024/05/09	5	10.55	0	0.00	10.35	5	29,089	0.02%
2024/05/08	10	10.60	2	10.80	10.60	8	28,497	0.03%
2024/05/07	2	11.00	0.6	10.90	10.90	1.4	27,661	0.01%
2024/05/06	3	11.42	12	11.42	11.25	-9	26,589	-0.03%
2024/05/03	18	11.30	16	11.33	11.35	2	25,824	0.01%
2024/05/02	31	11.62	53	11.38	11.45	-22	24,542	-0.09%
2024/04/30	26	11.24	11	11.24	11.25	15	21,584	0.07%
2024/04/29	5	11.10	106	11.06	11.25	-101	18,408	-0.55%	大賣/鉅額交易
2024/04/26	20	10.50	11	10.25	10.25	9	15,353	0.06%
2024/04/25	0	0.00	5	10.10	10.10	-5	14,579	-0.03%
2024/04/24	20	10.20	1.5	10.17	10.15	18.5	14,490	0.13%
2024/04/23	5	10.11	27	10.12	10.25	-22	14,496	-0.15%
2024/04/22	6	10.20	21.2	10.28	10.20	-15.2	14,206	-0.11%
2024/04/19	0	0.00	22	9.70	9.81	-22	12,432	-0.18%
2024/04/18	26	9.95	27	9.92	9.93	-1	11,877	-0.01%
2024/04/17	0	0.00	2	9.64	9.60	-2	11,417	-0.02%
2024/04/16	12	9.41	0	0.00	9.41	12	11,430	0.10%
2024/04/15	15	9.77	8	9.84	9.66	7	11,320	0.06%
2024/04/12	8.5	9.66	8	9.63	9.63	0.5	11,027	0.00%
2024/04/11	8	9.79	0	0.00	9.67	8	10,934	0.07%
2024/04/09	0	0.00	18	9.93	9.82	-18	10,542	-0.17%
2024/04/08	3	9.47	21	9.57	9.59	-18	9,675	-0.19%
2024/04/03	9	9.52	0	0.00	9.48	9	9,565	0.09%
2024/04/02	26	9.60	4	9.62	9.60	22	9,463	0.23%
2024/04/01	0	0.00	1	9.47	9.48	-1	9,240	-0.01%
2024/03/28	10.1	9.45	0	0.00	9.43	10.1	9,329	0.11%
2024/03/27	0	0.00	2	9.56	9.57	-2	9,510	-0.02%
2024/03/26	0	0.00	1.4	9.43	9.36	-1.4	9,929	-0.01%
2024/03/22	2	9.43	5	9.39	9.41	-3	9,917	-0.03%
2024/03/21	2	9.35	5	9.40	9.43	-3	9,907	-0.03%
2024/03/20	3	9.31	8	9.30	9.35	-5	9,885	-0.05%
2024/03/19	0	0.00	20	9.28	9.26	-20	9,816	-0.20%
2024/03/15	21	9.13	8.5	9.15	9.13	12.5	9,966	0.13%
2024/03/14	17	9.22	4.6	9.21	9.20	12.4	9,852	0.13%
2024/03/13	5.1	9.23	1	9.20	9.20	4.1	9,771	0.04%
2024/03/12	12.5	9.33	0	0.00	9.30	12.5	9,745	0.13%
2024/03/11	2.1	9.18	51	9.22	9.22	-48.9	9,677	-0.51%
2024/03/08	0.1	9.25	0	0.00	9.19	0.1	9,697	0.00%
2024/03/07	4	9.25	2	9.24	9.24	2	9,577	0.02%
2024/03/06	0.3	9.33	0	0.00	9.30	0.3	9,416	0.00%
2024/03/04	2.1	9.32	3.2	9.31	9.32	-1.1	9,395	-0.01%
2024/02/29	3.1	9.40	4	9.40	9.40	-0.9	9,272	-0.01%
2024/02/26	6	9.54	10	9.55	9.49	-4	9,101	-0.04%
2024/02/23	0	0.00	31	9.50	9.50	-31	9,029	-0.34%
2024/02/22	0.1	9.60	0	0.00	9.51	0.1	9,048	0.00%
2024/02/21	0.1	9.61	0	0.00	9.56	0.1	9,073	0.00%
2024/02/20	31	9.82	0	0.00	9.70	31	8,995	0.34%
2024/02/19	0	0.00	0	9.77	9.78	0	9,038	0.00%
2024/02/16	0	0.00	2	9.54	9.58	-2	8,936	-0.02%
2024/02/15	0	0.00	5	9.42	9.44	-5	8,880	-0.06%
2024/02/05	0	9.38	0	0.00	9.39	0	8,913	0.00%
2024/02/02	0	9.43	0	0.00	9.41	0	8,973	0.00%
2024/01/29	0	0.00	2	9.58	9.57	-2	9,692	-0.02%
2024/01/26	0	0.00	22	9.55	9.52	-22	9,815	-0.22%
2024/01/25	0	0.00	3	9.45	9.46	-3	9,940	-0.03%
2024/01/24	2	9.46	1	9.44	9.44	1	10,344	0.01%
2024/01/23	0	0.00	10	9.47	9.47	-10	10,521	-0.10%
2024/01/18	4	9.20	2	9.25	9.23	2	10,836	0.02%
2024/01/17	12.1	9.25	10	9.26	9.25	2.1	10,910	0.02%
2024/01/16	5	9.60	2	9.50	9.49	3	10,799	0.03%
2024/01/15	9	9.69	0	0.00	9.68	9	10,742	0.08%
2024/01/12	4	9.74	7	9.72	9.72	-3	10,926	-0.03%
2024/01/11	0	9.79	0	0.00	9.76	0	11,221	0.00%
2024/01/10	4	9.79	0	0.00	9.71	4	11,693	0.03%
2024/01/09	2	9.85	17	9.85	9.82	-15	12,329	-0.12%
2024/01/08	21	9.94	2	10.00	10.00	19	14,313	0.13%
2024/01/05	1	9.85	0	0.00	9.86	1	15,227	0.01%
2024/01/04	0	0.00	17	9.90	9.80	-17	15,357	-0.11%
2024/01/02	0	0.00	5	9.73	9.73	-5	15,108	-0.03%
2023/12/29	2	9.76	0	0.00	9.77	2	15,171	0.01%
2023/12/26	1	9.79	0	0.00	9.75	1	15,049	0.01%
2023/12/25	5	9.75	4	9.67	9.67	1	14,997	0.01%
2023/12/22	9	9.81	50	9.78	9.77	-41	14,922	-0.27%
2023/12/21	56	9.96	12	10.14	9.99	44	14,589	0.30%
2023/12/20	0	0.00	4	9.85	9.88	-4	13,894	-0.03%
2023/12/19	4	9.74	8	9.74	9.74	-4	13,813	-0.03%
2023/12/18	0	0.00	9	9.79	9.78	-9	13,832	-0.07%
2023/12/15	0	0.00	30	9.85	9.84	-30	13,792	-0.22%
2023/12/14	40	9.80	3	9.84	9.76	37	13,660	0.27%
2023/12/13	5	9.75	2	9.82	9.80	3	13,588	0.02%
2023/12/12	2	9.64	2	9.62	9.62	0	13,548	0.00%
2023/12/11	2	9.65	5	9.64	9.66	-3	13,661	-0.02%
2023/12/08	0	0.00	7	9.70	9.68	-7	13,804	-0.05%
2023/12/07	3	9.68	13	9.67	9.67	-10	13,857	-0.07%
2023/12/06	0	0.00	30	9.73	9.73	-30	13,790	-0.22%
2023/12/05	2	9.79	22	9.74	9.74	-20	13,759	-0.15%
2023/12/04	4.2	9.80	15	9.81	9.81	-10.9	13,698	-0.08%
2023/11/29	5	9.85	4.9	9.88	9.86	0.1	13,876	0.00%
2023/11/28	0	0.00	9	9.95	9.95	-9	13,877	-0.06%
2023/11/27	2.1	9.80	0	0.00	9.79	2.1	13,872	0.02%
2023/11/24	2	9.85	15	9.85	9.84	-13	13,856	-0.09%
2023/11/20	5	9.93	0.4	10.00	9.90	4.6	13,768	0.03%
2023/11/17	4	10.00	6	10.00	10.00	-2	13,724	-0.01%
2023/11/16	0	0.00	4	10.05	10.00	-4	13,676	-0.03%
2023/11/15	1	9.84	1	9.91	9.90	0	13,567	0.00%
2023/11/14	0.1	9.71	12	9.73	9.78	-11.9	13,492	-0.09%
2023/11/13	0.2	9.72	0	0.00	9.67	0.2	13,561	0.00%
2023/11/09	11	9.83	11	9.72	9.74	0	13,439	0.00%
2023/11/08	3	10.10	0	0.00	10.05	3	13,084	0.02%
2023/11/07	0	0.00	2	10.23	10.15	-2	12,919	-0.02%
2023/11/06	0	0.00	3	10.25	10.25	-3	12,908	-0.02%
2023/11/03	4	10.25	0	0.00	10.20	4	12,833	0.03%
2023/11/02	1	10.30	1	10.40	10.25	0	12,764	0.00%
2023/11/01	8	10.40	32	10.34	10.30	-24	12,708	-0.19%
2023/10/31	0	0.00	3	10.20	10.15	-3	12,480	-0.02%
2023/10/30	10	10.25	0	0.00	10.25	10	13,061	0.08%
2023/10/27	0	0.00	12	10.15	10.15	-12	12,936	-0.09%
2023/10/26	1	10.10	0.1	10.10	10.10	0.9	12,949	0.01%
2023/10/25	1	10.20	0.1	10.25	10.20	0.9	12,880	0.01%
2023/10/24	22	10.25	2	10.25	10.20	20	12,889	0.16%
2023/10/23	22	10.20	0	0.00	10.25	22	12,677	0.17%
2023/10/20	2	10.15	2	10.15	10.10	0	12,584	0.00%
2023/10/19	68.1	10.25	8	10.33	10.25	60.1	12,414	0.48%
2023/10/18	7	10.14	3.2	10.24	10.20	3.8	12,125	0.03%
2023/10/17	29	10.20	23	10.29	10.30	6	11,590	0.05%
2023/10/16	48.1	10.52	16	10.54	10.35	32.1	10,909	0.29%
2023/10/13	37	9.93	36	10.03	10.05	1	8,899	0.01%
2023/10/12	0	0.00	11	9.60	9.60	-11	7,766	-0.14%
2023/10/11	0	0.00	1	9.38	9.34	-1	7,679	-0.01%
2023/10/05	1	9.33	0	0.00	9.32	1	7,934	0.01%
2023/10/04	5	9.30	0	0.00	9.29	5	7,893	0.06%
2023/10/02	1	9.40	11	9.39	9.36	-10	8,023	-0.12%
2023/09/21	1	9.54	1	9.53	9.47	0	8,459	0.00%
2023/09/19	0	0.00	1	9.71	9.71	-1	8,451	-0.01%
2023/09/18	2	9.73	11	9.68	9.70	-9	8,476	-0.11%
2023/09/15	10	9.79	1	9.78	9.73	9	8,498	0.11%
2023/09/13	3	9.75	5	9.71	9.70	-2	8,177	-0.02%
2023/09/08	5	9.53	25	9.51	9.49	-20	8,188	-0.24%
2023/09/04	0	0.00	18	9.68	9.69	-18	8,381	-0.21%
2023/08/30	0	9.34	0	0.00	9.40	0	8,685	0.00%
2023/08/24	0	0.00	2	9.28	9.27	-2	8,986	-0.02%
2023/08/23	2	9.20	0	0.00	9.20	2	9,099	0.02%
2023/08/22	3	9.23	1	9.23	9.23	2	9,206	0.02%
2023/08/21	0	0.00	0.3	9.22	9.22	-0.3	9,238	0.00%
2023/08/16	1	9.18	0	0.00	9.21	1	9,236	0.01%
2023/08/15	0.1	9.32	0	0.00	9.28	0.1	9,263	0.00%
2023/08/11	0	0.00	3	9.48	9.45	-3	9,322	-0.03%
2023/08/10	8	9.47	1.1	9.46	9.41	6.9	9,367	0.07%
2023/08/07	5	9.64	0	0.00	9.65	5	9,614	0.05%
2023/08/04	0	9.58	0	0.00	9.74	0	9,544	0.00%
2023/08/02	30	9.78	40	9.67	9.66	-10	9,483	-0.11%
2023/08/01	10	9.42	0	0.00	9.42	10	8,810	0.11%
2023/07/31	10	9.53	2	9.43	9.39	8	8,821	0.09%
2023/07/27	2	9.49	2	9.40	9.49	0	8,795	0.00%
2023/07/25	0	0.00	3	9.22	9.25	-3	8,820	-0.03%
2023/07/24	13	9.28	2	9.27	9.26	11	8,737	0.13%
2023/07/21	0	0.00	10	9.41	9.39	-10	8,746	-0.11%
2023/07/20	11	9.35	0	0.00	9.36	11	9,091	0.12%
2023/07/18	0	0.00	23	9.43	9.39	-23	9,154	-0.25%
2023/07/17	3	9.31	0	0.00	9.39	3	9,290	0.03%
2023/07/14	0	0.00	0	9.39	9.35	0	9,272	0.00%
2023/07/13	9	9.41	9	9.35	9.35	0	9,296	0.00%
2023/07/11	4	9.57	0	0.00	9.55	4	9,268	0.04%
2023/07/10	2	9.56	2	9.56	9.57	0	9,706	0.00%
2023/07/07	5	9.51	17	9.51	9.52	-12	9,770	-0.12%
2023/07/06	4	9.66	0	0.00	9.62	4	9,764	0.04%
2023/07/05	3	9.72	0	0.00	9.68	3	9,678	0.03%
2023/07/04	15	9.72	0	0.00	9.73	15	9,583	0.16%
2023/07/03	6	9.81	0	0.00	9.79	6	9,477	0.06%
2023/06/30	0	0.00	14	9.81	9.80	-14	9,432	-0.15%
2023/06/29	3	9.77	0	0.00	9.76	3	9,437	0.03%
2023/06/28	1	9.76	0	0.00	9.76	1	9,388	0.01%
2023/06/27	11	9.82	32.7	9.83	9.78	-21.7	9,351	-0.23%
2023/06/26	1	9.87	0	0.00	9.86	1	9,304	0.01%
2023/06/21	0	0.00	10	9.88	9.88	-10	9,320	-0.11%
2023/06/19	4	9.85	0	0.00	9.87	4	9,301	0.04%
2023/06/13	2	9.86	0	0.00	9.86	2	9,379	0.02%
2023/06/12	0.2	9.88	0	0.00	9.89	0.2	9,492	0.00%
2023/06/06	0	0.00	4	9.96	9.98	-4	9,649	-0.04%
2023/06/05	0	0.00	2	9.94	10.00	-2	9,478	-0.02%
2023/06/02	10	9.78	0	0.00	9.78	10	9,215	0.11%
2023/05/30	5	9.71	0	0.00	9.70	5	9,138	0.05%
2023/05/29	3	9.73	0	0.00	9.72	3	9,163	0.03%
2023/05/25	0	0.00	9	9.89	9.86	-9	9,033	-0.10%
2023/05/24	0	0.00	1	9.90	9.91	-1	9,089	-0.01%
2023/05/23	0	0.00	6	9.86	9.85	-6	9,124	-0.07%
2023/05/22	9	9.77	0	0.00	9.77	9	9,250	0.10%
2023/05/18	1	9.86	0	0.00	9.84	1	9,154	0.01%
2023/05/17	2	9.85	0	0.00	9.88	2	9,108	0.02%
2023/05/16	2	9.79	0	0.00	9.87	2	9,096	0.02%
2023/05/15	1	9.81	10	9.91	9.81	-9	9,072	-0.10%
2023/05/12	19	9.81	2	9.75	9.71	17	9,009	0.19%
2023/05/11	19	9.81	2	9.75	9.75	17	8,916	0.19%
2023/05/09	10	9.90	0	0.00	9.86	10	8,853	0.11%
2023/05/04	0	0.00	2	10.05	10.00	-2	8,738	-0.02%
2023/05/03	0	0.00	4	10.00	10.00	-4	8,758	-0.05%
2023/05/02	6	10.05	0	0.00	10.05	6	8,741	0.07%
2023/04/26	2	10.20	0	0.00	10.20	2	8,629	0.02%
2023/04/24	3	10.20	0	0.00	10.20	3	8,208	0.04%
2023/04/21	0	0.00	2	10.20	10.15	-2	8,176	-0.02%
2023/04/20	0	10.15	10	10.20	10.20	-10	8,111	-0.12%
2023/04/19	0	10.15	3	10.15	10.10	-3	7,895	-0.04%
2023/04/18	0	0.00	2	10.15	10.10	-2	7,810	-0.03%
2023/04/17	0	0.00	10	10.10	10.10	-10	7,763	-0.13%
2023/04/14	2	10.15	1	10.25	10.15	1	7,671	0.01%
2023/04/13	3	10.18	16	10.23	10.15	-13	7,538	-0.17%
2023/04/12	0	0.00	2	10.00	10.05	-2	7,072	-0.03%
2023/04/11	0	0.00	17	9.97	9.98	-17	6,977	-0.24%
2023/04/10	0	0.00	6	9.90	9.92	-6	6,885	-0.09%
2023/04/07	15	9.87	0	0.00	9.86	15	6,858	0.22%
2023/04/06	0	0.00	1	9.92	9.86	-1	6,907	-0.01%
2023/03/31	0	0.00	2	9.86	9.85	-2	6,890	-0.03%
2023/03/30	8	9.90	0	0.00	9.87	8	6,899	0.12%
2023/03/29	1	9.91	1	9.92	9.91	0	6,878	0.00%
2023/03/27	9	9.95	0	0.00	9.92	9	7,036	0.13%
2023/03/24	10	9.98	32	9.98	9.97	-22	7,059	-0.31%
2023/03/23	2	9.97	0	0.00	9.98	2	7,094	0.03%
2023/03/22	0	0.00	8	10.00	9.99	-8	7,123	-0.11%
2023/03/21	1	10.05	0	0.00	9.99	1	7,163	0.01%
2023/03/20	0	0.00	9	9.99	10.00	-9	7,139	-0.13%
2023/03/17	0	0.00	2	9.90	9.88	-2	7,217	-0.03%
2023/03/16	15	9.75	0	0.00	9.71	15	7,200	0.21%
2023/03/15	0	9.97	0	0.00	9.91	0	7,082	0.00%
2023/03/14	14	10.03	4	10.00	9.98	10	6,966	0.14%
2023/03/10	2	10.10	0	0.00	10.10	2	6,826	0.03%
2023/03/07	0	0.00	1	10.35	10.40	-1	7,896	-0.01%
2023/03/06	0	0.00	2	10.35	10.35	-2	7,903	-0.03%
2023/03/03	2	10.25	0	0.00	10.20	2	7,841	0.03%
2023/03/02	0	0.00	3	10.20	10.20	-3	7,817	-0.04%
2023/03/01	6	10.15	0	0.00	10.10	6	7,802	0.08%
2023/02/24	1	10.25	1	10.25	10.20	0	7,750	0.00%
2023/02/21	0	0.00	1	10.45	10.35	-1	7,590	-0.01%
2023/02/20	0	0.00	2	10.45	10.45	-2	7,597	-0.03%
2023/02/17	0	0.00	10	10.25	10.30	-10	7,480	-0.13%
2023/02/16	1	10.15	0	0.00	10.20	1	7,475	0.01%
2023/02/14	3	10.20	3	10.25	10.20	0	7,551	0.00%
2023/02/10	5	10.10	30	10.15	10.10	-25	7,591	-0.33%
2023/02/07	30	10.35	10	10.31	10.35	20	7,477	0.27%
2023/02/06	0	0.00	11	10.25	10.25	-11	7,423	-0.15%
2023/02/03	0	10.25	2	10.25	10.25	-2	7,433	-0.03%
2023/02/02	4	10.25	10	10.30	10.25	-6	7,405	-0.08%
2023/02/01	10	10.20	1	10.20	10.20	9	7,353	0.12%
2023/01/31	0	0.00	3	10.13	10.10	-3	7,305	-0.04%
2023/01/30	10	10.00	0	0.00	10.05	10	7,209	0.14%
2023/01/13	7	9.99	7	9.97	9.92	0	7,140	0.00%
2023/01/11	10	10.05	0	0.00	10.00	10	7,203	0.14%
2023/01/10	7	10.10	1	10.10	10.10	6	7,213	0.08%
2023/01/09	1	10.00	2	10.00	10.00	-1	7,196	-0.01%
2023/01/06	1	9.94	0	0.00	9.93	1	7,196	0.01%
2023/01/05	1	10.00	7	9.97	9.91	-6	7,325	-0.08%
2023/01/04	3	9.95	0	0.00	9.93	3	7,347	0.04%
2023/01/03	8	9.94	8	9.93	9.90	0	7,402	0.00%
2022/12/30	5	9.88	0	0.00	9.88	5	7,422	0.07%
2022/12/29	0.1	9.86	0	0.00	9.87	0.1	7,436	0.00%
2022/12/28	0	9.95	15	9.93	9.90	-15	7,457	-0.20%
2022/12/26	0	0.00	2	10.00	10.00	-2	7,463	-0.03%
2022/12/23	0	0.00	6	9.88	9.86	-6	7,460	-0.08%
2022/12/22	0	0.00	6	9.94	9.96	-6	7,528	-0.08%
2022/12/21	5	9.81	1	9.84	9.72	4	7,623	0.05%
2022/12/20	14	9.79	21	9.76	9.73	-7	7,659	-0.09%
2022/12/19	15	9.98	23	9.97	9.96	-8	7,717	-0.10%
2022/12/16	1	10.00	0	0.00	10.00	1	7,685	0.01%
2022/12/15	0	0.00	2	10.15	10.10	-2	7,699	-0.03%
2022/12/14	53.1	10.05	0	0.00	10.05	53.1	7,702	0.69%
2022/12/13	4	10.03	0	0.00	10.00	4	7,665	0.05%
2022/12/12	0	0.00	0.1	10.05	10.00	-0.1	7,622	0.00%
2022/12/09	0	0.00	2	10.20	10.10	-2	7,653	-0.03%
2022/12/07	6	10.09	0	0.00	10.05	6	7,571	0.08%
2022/12/06	3	10.13	0	0.00	10.10	3	7,540	0.04%
2022/12/05	1	10.25	0	10.35	10.25	1	7,512	0.01%
2022/12/02	0	0.00	1	10.35	10.25	-1	7,473	-0.01%
2022/12/01	1	10.40	3	10.47	10.15	-2	7,517	-0.03%
2022/11/30	8	10.57	13	10.56	10.40	-5	7,233	-0.07%
2022/11/29	0	0.00	23	10.17	10.25	-23	6,565	-0.35%
2022/11/28	5	9.98	0	0.00	9.97	5	6,450	0.08%
2022/11/25	2	9.94	0	0.00	9.91	2	6,493	0.03%
2022/11/24	2	9.90	0	0.00	9.89	2	6,604	0.03%
2022/11/17	0	0.00	1	9.86	9.86	-1	9,879	-0.01%
2022/11/14	0	0.00	1	9.80	9.80	-1	9,802	-0.01%
2022/11/11	9	9.81	0	0.00	9.70	9	9,807	0.09%
2022/11/10	2	9.69	6	9.70	9.75	-4	9,932	-0.04%
2022/11/09	1	9.69	0	0.00	9.72	1	9,980	0.01%
2022/11/03	0	0.00	4	9.49	9.50	-4	10,045	-0.04%
2022/11/01	1	9.53	6	9.51	9.52	-5	10,087	-0.05%
2022/10/28	6	9.33	6	9.43	9.27	0	10,208	0.00%
2022/10/27	0	0.00	16	9.40	9.45	-16	10,323	-0.15%
2022/10/24	1	9.27	1	9.27	9.26	0	10,475	0.00%
2022/10/21	6	9.23	6	9.22	9.20	0	10,512	0.00%
2022/10/19	8	9.20	5	9.28	9.19	3	10,611	0.03%
2022/10/17	0	0.00	6	9.01	9.13	-6	10,750	-0.06%
2022/10/14	6	9.22	0	0.00	9.16	6	10,749	0.06%
2022/10/13	10	9.02	0	0.00	9.03	10	10,789	0.09%
2022/10/07	0	0.00	2	9.65	9.63	-2	10,897	-0.02%
2022/10/05	2	9.74	0	0.00	9.68	2	11,108	0.02%
2022/10/04	0	0.00	1	9.66	9.71	-1	11,268	-0.01%
2022/10/03	2	9.46	3	9.56	9.54	-1	11,292	-0.01%
2022/09/30	2	9.39	5	9.42	9.51	-3	11,360	-0.03%
2022/09/29	2	9.23	12	9.30	9.45	-10	11,389	-0.09%
2022/09/28	4	9.19	2	9.32	9.10	2	11,416	0.02%
2022/09/26	10	9.41	0	0.00	9.41	10	11,482	0.09%
2022/09/23	0	0.00	2	9.94	9.85	-2	11,621	-0.02%
2022/09/22	12	9.88	1	9.88	9.87	11	11,850	0.09%
2022/09/21	2	10.02	0	0.00	9.97	2	11,881	0.02%
2022/09/20	0	0.00	1	10.10	10.05	-1	11,886	-0.01%
2022/09/19	7	10.07	3.3	10.01	10.00	3.7	12,061	0.03%
2022/09/16	0	0.00	4	10.10	10.10	-4	12,314	-0.03%
2022/09/15	1	10.10	0	0.00	10.10	1	12,578	0.01%
2022/09/14	2	10.05	5	10.00	10.05	-3	12,823	-0.02%
2022/09/13	3	10.20	50	10.20	10.15	-47	12,975	-0.36%
2022/09/12	2	10.15	0.2	10.20	10.15	1.8	13,295	0.01%
2022/09/08	62	10.16	0	0.00	10.15	62	13,427	0.46%
2022/09/07	10	9.97	20	10.00	9.96	-10	13,526	-0.07%
2022/09/06	2	10.05	1	10.10	10.00	1	13,541	0.01%
2022/09/02	10	10.15	0	0.00	10.10	10	13,751	0.07%
2022/08/30	4	10.36	0	0.00	10.35	4	13,560	0.03%
2022/08/29	2	10.25	0	0.00	10.35	2	13,427	0.01%
2022/08/26	4	10.64	0	0.00	10.60	4	13,328	0.03%
2022/08/25	31	10.91	61	11.09	10.70	-30	13,092	-0.23%
2022/08/24	56	10.78	5	10.99	11.10	51	11,384	0.45%
2022/08/23	0	0.00	10	10.10	10.10	-10	10,588	-0.09%
2022/08/18	1	10.25	0	0.00	10.25	1	10,717	0.01%
2022/08/17	1	10.40	2	10.43	10.40	-1	10,713	-0.01%
2022/08/15	20	10.25	0	0.00	10.25	20	10,608	0.19%
2022/08/11	0	0.00	5	10.25	10.25	-5	10,742	-0.05%
2022/08/10	0	0.00	1	10.10	10.15	-1	10,846	-0.01%
2022/08/05	0	0.00	0.3	10.05	10.05	-0.3	11,089	0.00%
2022/08/04	7	9.89	8	9.96	9.94	-1	11,404	-0.01%
2022/08/03	4	10.03	0	0.00	10.00	4	11,447	0.03%
2022/08/02	0	0.00	13	10.16	10.20	-13	11,610	-0.11%
2022/08/01	1	10.30	5	10.31	10.35	-4	12,219	-0.03%
2022/07/29	0	0.00	7	10.13	10.20	-7	12,320	-0.06%
2022/07/28	0	0.00	10	10.05	10.05	-10	12,333	-0.08%
2022/07/26	0	0.00	4	10.15	10.15	-4	12,377	-0.03%
2022/07/25	0	0.00	1.2	10.16	10.20	-1.2	12,486	-0.01%
2022/07/22	16	10.00	2	9.99	10.00	14	12,549	0.11%
2022/07/21	10	10.05	0	0.00	10.10	10	12,831	0.08%
2022/07/20	4	10.06	10	10.10	10.05	-6	13,026	-0.05%
2022/07/19	0	0.00	3	9.99	10.10	-3	13,239	-0.02%
2022/07/18	1	9.55	30	9.69	9.95	-29	13,297	-0.22%
2022/07/14	0	0.00	4	9.38	9.60	-4	14,237	-0.03%
2022/07/13	0	0.00	2	9.29	9.31	-2	14,311	-0.01%
2022/07/12	11.1	9.04	50	9.00	9.00	-39	14,815	-0.26%
2022/07/11	2	9.21	0	9.23	9.18	2	15,118	0.01%
2022/07/07	20.1	9.19	0	0.00	9.33	20.1	16,064	0.12%
2022/07/05	2	9.32	3	9.30	9.47	-1	18,025	-0.01%
2022/07/01	2	9.29	0	0.00	9.08	2	25,119	0.01%
2022/06/30	11	9.69	10	9.60	9.60	1	33,400	0.00%
2022/06/29	1	9.96	0	0.00	9.95	1	36,234	0.00%
2022/06/28	3	10.00	1	10.00	10.05	2	36,226	0.01%
2022/06/24	1.1	10.00	10	10.15	10.05	-8.9	36,091	-0.02%
2022/06/23	4	10.00	0	0.00	10.00	4	35,920	0.01%
2022/06/22	4	10.23	0	0.00	10.15	4	35,697	0.01%
2022/06/21	40	10.45	0	0.00	10.50	40	35,509	0.11%
2022/06/20	1	10.65	0	0.00	10.45	1	35,459	0.00%
2022/06/17	10	10.90	13	11.01	10.90	-3	35,335	-0.01%
2022/06/16	15	11.08	3	11.20	11.05	12	35,304	0.03%
2022/06/14	0	10.95	0	0.00	11.05	0	35,358	0.00%
2022/06/08	0	0.00	1	11.20	11.20	-1	35,269	0.00%
2022/06/02	18	11.15	0	0.00	11.10	18	35,673	0.05%
2022/05/31	0	0.00	1	11.15	11.15	-1	35,963	0.00%
2022/05/30	0	0.00	1	11.20	11.15	-1	36,459	0.00%
2022/05/27	0	0.00	10	11.05	11.05	-10	36,718	-0.03%
2022/05/26	1	10.95	0	11.10	10.95	1	36,846	0.00%
2022/05/25	3	11.05	0	0.00	11.00	3	36,951	0.01%
2022/05/24	0	10.95	0	0.00	10.95	0	37,303	0.00%
2022/05/23	1	11.05	0	0.00	11.05	1	37,329	0.00%
2022/05/20	0	10.95	0	0.00	10.95	0	37,505	0.00%
2022/05/18	13	11.08	1	11.05	11.10	12	37,481	0.03%
2022/05/17	0	0.00	21	10.70	10.85	-21	37,413	-0.06%
2022/05/13	2	10.73	0	0.00	10.70	2	37,524	0.01%
2022/05/12	0	0.00	2	10.68	10.55	-2	37,684	-0.01%
2022/05/11	3	11.10	0	0.00	11.00	3	37,397	0.01%
2022/05/10	2	10.85	6	10.90	11.00	-4	37,321	-0.01%
2022/05/09	8	11.27	1	11.05	11.05	7	37,168	0.02%
2022/05/06	8	11.65	0	0.00	11.65	8	36,654	0.02%
2022/05/05	1	11.80	2	11.90	11.80	-1	36,740	0.00%
2022/05/04	1	11.80	0	0.00	11.75	1	36,829	0.00%
2022/05/03	2	11.75	2	11.70	11.75	0	37,122	0.00%
2022/04/29	1	11.95	1	11.80	11.80	0	37,366	0.00%
2022/04/27	5	11.67	10	11.65	11.65	-5	37,496	-0.01%
2022/04/26	6	11.95	0	0.00	11.90	6	37,380	0.02%
2022/04/25	6	11.95	2	11.95	11.95	4	37,312	0.01%
2022/04/22	0	0.00	21.1	12.17	12.20	-21.1	37,140	-0.06%
2022/04/21	10	12.59	17	12.56	12.40	-7	37,095	-0.02%
2022/04/20	2	12.10	0	0.00	12.10	2	36,661	0.01%
2022/04/19	44	12.05	0	0.00	12.05	44	36,700	0.12%
2022/04/18	61	12.04	1	12.05	11.95	60	36,663	0.16%
2022/04/15	30	12.24	1	12.35	12.20	29	36,204	0.08%
2022/04/14	22	12.46	10	12.59	12.35	12	36,434	0.03%
2022/04/13	24	12.68	17	12.69	12.65	7	36,072	0.02%
2022/04/12	22	12.42	12	12.47	12.40	10	35,556	0.03%
2022/04/11	31	12.97	13	12.82	12.60	18	35,165	0.05%
2022/04/08	64	13.16	60	12.97	13.05	4	33,990	0.01%
2022/04/07	34	13.53	71	13.62	13.05	-37	31,736	-0.12%
2022/04/06	193	13.82	183	13.88	13.95	10	28,152	0.04%	大買/大賣/
2022/04/01	133	13.11	261	12.96	13.35	-128	19,894	-0.64%	大買/大賣/鉅額交易
2022/03/30	1	12.10	1	12.10	12.15	0	17,314	0.00%
2022/03/29	0	12.15	0	0.00	12.10	0	17,363	0.00%
2022/03/28	0.5	12.00	0	0.00	12.15	0.5	17,381	0.00%
2022/03/25	1	12.15	71	12.11	12.10	-70	17,342	-0.40%
2022/03/24	0	12.23	4	12.15	12.20	-4	17,335	-0.02%
2022/03/23	15	12.30	0	0.00	12.25	15	17,355	0.09%
2022/03/22	10	12.33	1	12.25	12.25	9	17,671	0.05%
2022/03/21	0	0.00	10.5	12.10	12.15	-10.5	17,629	-0.06%
2022/03/18	1	12.05	0	0.00	12.00	1	17,744	0.01%
2022/03/17	1	12.00	4.2	11.95	12.00	-3.2	17,850	-0.02%
2022/03/15	5	11.91	0	0.00	11.85	5	18,275	0.03%
2022/03/14	0.2	12.05	0	0.00	12.00	0.2	18,292	0.00%
2022/03/11	1	11.95	0	0.00	11.90	1	18,455	0.01%
2022/03/10	13	12.05	0	0.00	12.00	13	18,545	0.07%
2022/03/09	7	11.91	10	11.90	11.90	-3	18,671	-0.02%
2022/03/08	0	11.95	8	11.78	11.75	-8	18,824	-0.04%
2022/03/07	8.8	12.02	1	12.00	12.00	7.8	18,749	0.04%
2022/03/04	52	12.35	0	0.00	12.25	52	18,841	0.28%
2022/03/03	43	12.60	69	12.47	12.50	-26	19,070	-0.14%
2022/03/02	1	12.45	0	0.00	12.45	1	19,204	0.01%
2022/03/01	5	12.25	0	0.00	12.15	5	19,341	0.03%
2022/02/25	65.4	12.00	0	0.00	11.95	65.4	20,449	0.32%
2022/02/24	6	12.10	2	11.95	11.95	4	20,743	0.02%
2022/02/23	7	12.17	0	0.00	12.20	7	20,664	0.03%
2022/02/22	6	12.20	0	0.00	12.15	6	21,260	0.03%
2022/02/21	10	12.35	0	0.00	12.35	10	21,768	0.05%
2022/02/18	0	0.00	3	12.30	12.35	-3	21,917	-0.01%
2022/02/17	7	12.32	0	0.00	12.30	7	22,223	0.03%
2022/02/15	2	12.33	0	0.00	12.25	2	22,942	0.01%
2022/02/14	9	12.42	0	0.00	12.35	9	23,948	0.04%
2022/02/11	0	0.00	1	12.60	12.60	-1	26,198	0.00%
2022/02/10	0	0.00	20	12.55	12.60	-20	26,388	-0.08%
2022/02/09	7	12.59	50	12.60	12.65	-43	26,785	-0.16%
2022/02/08	10	12.55	0	0.00	12.60	10	26,801	0.04%
2022/02/07	0	0.00	0.7	12.45	12.55	-0.7	27,010	0.00%
2022/01/26	71	12.14	0	0.00	12.10	71	27,054	0.26%
2022/01/25	1	12.20	0	0.00	12.05	1	27,135	0.00%
2022/01/24	11	12.35	0	0.00	12.35	11	26,958	0.04%
2022/01/21	5	12.55	6	12.75	12.55	-1	26,754	0.00%
2022/01/20	0	0.00	15	12.85	12.90	-15	26,665	-0.06%
2022/01/19	0	0.00	6	13.00	12.80	-6	26,597	-0.02%
2022/01/18	0	0.00	4	13.03	12.85	-4	26,460	-0.02%
2022/01/17	0	0.00	1	12.90	12.95	-1	26,407	0.00%
2022/01/13	0	0.00	1	13.10	12.95	-1	26,401	0.00%
2022/01/12	6	12.75	0	0.00	12.85	6	26,115	0.02%
2022/01/07	10	13.00	18.2	12.82	12.75	-8.2	26,887	-0.03%
2022/01/05	0	0.00	2	12.75	12.75	-2	26,672	-0.01%
2022/01/04	3	12.80	8	12.80	12.80	-5	26,803	-0.02%
2022/01/03	22.3	12.99	0	0.00	12.95	22.3	26,778	0.08%
2021/12/30	87	13.22	59.1	13.11	13.15	27.9	26,561	0.11%
2021/12/29	41	12.82	31.1	12.80	12.85	10	25,668	0.04%
2021/12/28	0	0.00	22.7	12.69	12.70	-22.7	25,699	-0.09%
2021/12/27	1	12.45	0	0.00	12.50	1	25,819	0.00%
2021/12/24	11	12.50	0	0.00	12.45	11	26,246	0.04%
2021/12/23	15	12.55	10	12.55	12.55	5	26,443	0.02%
2021/12/22	20	12.56	0	0.00	12.50	20	27,376	0.07%
2021/12/20	0	0.00	5	12.50	12.45	-5	29,617	-0.02%
2021/12/17	1	12.55	0	0.00	12.45	1	29,775	0.00%
2021/12/15	8	12.31	1	12.30	12.30	7	29,706	0.02%
2021/12/14	0	0.00	3	12.33	12.25	-3	30,065	-0.01%
2021/12/13	2	12.43	0	0.00	12.40	2	30,375	0.01%
2021/12/10	20	12.48	0	0.00	12.45	20	30,353	0.07%
2021/12/09	5	12.70	0	0.00	12.70	5	30,048	0.02%
2021/12/08	5	12.75	0	0.00	12.65	5	30,221	0.02%
2021/12/07	8	12.66	0	0.00	12.65	8	30,320	0.03%
2021/12/06	20	12.65	2	12.70	12.65	18	30,192	0.06%
2021/12/03	5	12.70	0	0.00	12.70	5	30,222	0.02%
2021/12/02	11	12.60	0	0.00	12.55	11	30,255	0.04%
2021/12/01	2	12.65	0	0.00	12.75	2	30,440	0.01%
2021/11/30	1.2	12.81	6	12.75	12.70	-4.8	30,396	-0.02%
2021/11/29	20	12.85	6	12.85	12.85	14	30,331	0.05%
2021/11/26	0	0.00	3	13.10	13.10	-3	30,064	-0.01%
2021/11/25	46	13.42	0	0.00	13.40	46	29,549	0.16%
2021/11/24	29	13.54	73	13.64	13.65	-44	29,231	-0.15%
2021/11/23	20	13.30	20	13.40	13.35	0	28,286	0.00%
2021/11/22	20	13.30	0	0.00	13.30	20	27,989	0.07%
2021/11/19	1	13.40	12	13.34	13.25	-11	27,874	-0.04%
2021/11/18	0	0.00	56	13.09	13.15	-56	27,568	-0.20%
2021/11/16	1	13.25	0	0.00	13.05	1	27,495	0.00%
2021/11/15	1	13.10	11	13.05	13.05	-10	27,843	-0.04%
2021/11/12	0	0.00	0.2	13.10	13.10	-0.2	28,174	0.00%
2021/11/11	40	13.31	55	13.29	13.25	-15	28,204	-0.05%
2021/11/10	101.2	13.24	74	13.26	13.10	27.2	27,698	0.10%	大買/
2021/11/08	0	0.00	3	12.67	12.65	-3	25,404	-0.01%
2021/11/05	0	0.00	20	12.45	12.50	-20	25,329	-0.08%
2021/11/04	0	0.00	7	12.54	12.40	-7	25,625	-0.03%
2021/11/03	1	12.30	2	12.38	12.40	-1	26,052	0.00%
2021/11/02	2	12.25	1	12.30	12.15	1	26,103	0.00%
2021/11/01	1	12.15	12	12.25	12.25	-11	26,225	-0.04%
2021/10/29	0	0.00	2	12.10	12.10	-2	26,370	-0.01%
2021/10/28	1	12.10	0	0.00	12.20	1	26,456	0.00%
2021/10/27	1	12.10	10	12.15	12.15	-9	26,651	-0.03%
2021/10/26	0	0.00	2	12.15	12.15	-2	26,817	-0.01%
2021/10/22	6	12.15	0	0.00	12.15	6	27,297	0.02%
2021/10/21	10	12.40	1	12.40	12.35	9	27,363	0.03%
2021/10/20	20	12.35	0	0.00	12.35	20	27,639	0.07%
2021/10/19	50	12.65	0	0.00	12.55	50	28,044	0.18%
2021/10/18	0	0.00	50	12.46	12.60	-50	28,083	-0.18%
2021/10/15	2	12.05	11	12.10	12.05	-9	28,389	-0.03%
2021/10/14	9	11.99	5	12.05	11.95	4	28,772	0.01%
2021/10/13	2	12.05	20	12.13	12.05	-18	28,850	-0.06%
2021/10/12	20	12.19	0	0.00	12.10	20	29,111	0.07%
2021/10/08	16	12.37	18	12.45	12.25	-2	29,500	-0.01%
2021/10/07	68	12.40	62	12.41	12.40	6	30,239	0.02%
2021/10/06	12	12.28	0	0.00	12.20	12	31,386	0.04%
2021/10/05	0	0.00	12	12.37	12.45	-12	31,761	-0.04%
2021/10/04	24	12.24	0	0.00	12.15	24	31,832	0.08%
2021/10/01	32	12.42	3	12.35	12.35	29	32,110	0.09%
2021/09/30	27	12.80	0	0.00	12.90	27	32,939	0.08%
2021/09/29	34	13.15	55	13.26	13.00	-21	33,708	-0.06%
2021/09/28	26	13.16	5	13.34	13.30	21	34,558	0.06%
2021/09/27	10	13.30	31	13.16	13.20	-21	45,563	-0.05%
2021/09/24	22	12.68	15	12.65	12.55	7	52,443	0.01%
2021/09/23	30	12.40	0	0.00	12.45	30	54,001	0.06%
2021/09/17	4	12.63	0	0.00	12.60	4	55,419	0.01%
2021/09/16	0	0.00	3	12.75	12.95	-3	55,422	-0.01%
2021/09/15	0	0.00	50	12.60	12.65	-50	55,474	-0.09%
2021/09/14	1	12.70	0	0.00	12.60	1	56,504	0.00%
2021/09/13	50	12.70	5	12.76	12.75	45	57,625	0.08%
2021/09/10	5	12.35	11	12.50	12.50	-6	58,214	-0.01%
2021/09/08	10	12.15	0	0.00	12.10	10	59,011	0.02%
2021/09/07	2	12.35	15	12.39	12.35	-13	60,105	-0.02%
2021/09/06	26	12.22	0	0.00	12.10	26	60,313	0.04%
2021/09/02	6	12.51	5	12.56	12.45	1	61,094	0.00%
2021/08/31	0	0.00	11	12.89	12.90	-11	62,423	-0.02%
2021/08/30	1	12.85	62	12.85	12.95	-61	63,435	-0.10%
2021/08/27	1	12.60	0	0.00	12.75	1	64,408	0.00%
2021/08/26	1.1	12.61	0	0.00	12.60	1.1	66,667	0.00%
2021/08/25	43	12.69	0	0.00	12.65	43	70,072	0.06%
2021/08/24	20	12.70	0	0.00	12.60	20	71,890	0.03%
2021/08/23	5	12.40	1.1	12.35	12.45	4	72,965	0.01%
2021/08/20	20	12.23	2	12.13	12.10	18	73,470	0.02%
2021/08/19	5	12.54	3	12.62	12.45	2	73,477	0.00%
2021/08/18	20	12.35	46	12.63	13.10	-26	73,562	-0.04%
2021/08/17	21	12.91	6	13.05	12.70	15	75,205	0.02%
2021/08/16	20	13.50	2	13.05	13.05	18	76,159	0.02%
2021/08/13	0	0.00	27	13.44	13.35	-27	76,656	-0.04%
2021/08/12	0	0.00	1	13.35	13.40	-1	77,436	0.00%
2021/08/11	2	13.35	0	0.00	13.30	2	78,818	0.00%
2021/08/10	15	13.60	3	13.50	13.40	12	81,004	0.01%
2021/08/09	10	13.45	42	13.66	13.65	-32	82,384	-0.04%
2021/08/06	22	13.40	3	13.47	13.35	19	83,982	0.02%
2021/08/05	3	13.33	2	13.30	13.30	1	86,269	0.00%
2021/08/04	1	13.45	8	13.41	13.50	-7	90,551	-0.01%
2021/08/03	0	0.00	8	13.33	13.35	-8	93,451	-0.01%
2021/08/02	2	13.10	12	13.33	13.45	-10	95,605	-0.01%
2021/07/30	0	0.00	1	13.20	13.15	-1	99,502	0.00%
2021/07/29	0	0.00	3	13.05	13.10	-3	101,748	0.00%
2021/07/28	2	12.95	2	12.80	12.95	0	104,518	0.00%
2021/07/27	1	13.20	0	0.00	13.00	1	111,601	0.00%
2021/07/26	3	13.15	0	0.00	13.15	3	116,955	0.00%
2021/07/23	0	0.00	3	13.23	13.35	-3	120,870	0.00%
2021/07/22	1	12.95	7	12.97	12.90	-6	125,034	0.00%
2021/07/21	35	12.95	7	12.94	12.85	28	127,074	0.02%
2021/07/20	14.1	13.32	7	13.25	13.30	7.1	127,665	0.01%
2021/07/19	0	0.00	5	13.60	13.60	-5	129,987	0.00%
2021/07/16	9	13.60	97	13.69	13.55	-88	136,561	-0.06%
2021/07/15	25	13.74	16	13.58	13.70	9	139,434	0.01%
2021/07/14	18	13.29	3	13.33	13.15	15	143,339	0.01%
2021/07/13	28	13.48	4	13.40	13.40	24	148,691	0.02%
2021/07/12	5	14.09	2	14.03	13.80	3	151,230	0.00%
2021/07/09	2	13.85	4	13.84	13.85	-2	156,481	0.00%
2021/07/08	76	13.93	35	13.94	13.95	41	158,400	0.03%
2021/07/07	33	13.83	23	13.93	13.85	10	161,341	0.01%
2021/07/06	18	14.25	11	14.30	14.25	7	164,026	0.00%
2021/07/05	13	14.68	8	14.62	14.35	5	166,066	0.00%
2021/07/02	248	15.22	357	15.69	14.55	-109	165,140	-0.07%	大買/大賣/鉅額交易
2021/07/01	380	14.73	188.2	14.87	15.30	191.8	155,173	0.12%	大買/大賣/鉅額交易
2021/06/30	103	13.86	408	13.86	13.95	-305	147,233	-0.21%	大買/大賣/鉅額交易
2021/06/29	46	13.68	48	13.83	13.50	-2	145,717	0.00%
2021/06/28	110	13.45	7	13.54	13.65	103	145,011	0.07%	大買/鉅額交易
2021/06/25	2	13.60	15	13.58	13.55	-13	144,718	-0.01%
2021/06/24	0	0.00	14	13.44	13.55	-14	145,116	-0.01%
2021/06/23	23	13.33	16	13.31	13.40	7	144,797	0.00%
2021/06/22	115.2	13.22	27	13.42	13.60	88.2	143,779	0.06%	大買/
2021/06/21	4	12.64	12	12.89	12.80	-8	142,781	-0.01%
2021/06/18	5	13.20	0	0.00	13.15	5	142,138	0.00%
2021/06/17	12	13.40	0	0.00	13.45	12	141,885	0.01%
2021/06/16	49	13.57	51	13.59	13.55	-2	141,898	0.00%
2021/06/15	29	13.34	3	13.30	13.30	26	140,889	0.02%
2021/06/11	102	13.45	7	13.50	13.45	95	140,783	0.07%	大買/
2021/06/10	18	13.36	13	13.37	13.45	5	140,737	0.00%
2021/06/09	37	13.62	9	13.40	13.40	28	140,472	0.02%
2021/06/08	4	13.91	5	13.95	13.80	-1	139,976	0.00%
2021/06/07	7.1	13.98	51	14.03	14.05	-43.9	139,939	-0.03%
2021/06/04	23	14.05	258	14.10	13.95	-235	139,444	-0.17%	大賣/鉅額交易
2021/06/03	105	14.50	54	14.55	14.35	51	139,140	0.04%	大買/
2021/06/02	28	14.18	78	14.17	14.25	-50	138,396	-0.04%
2021/06/01	55	13.47	31	13.46	13.50	24	135,903	0.02%
2021/05/31	36	13.16	8	13.13	13.05	28	136,560	0.02%
2021/05/28	134	12.86	2	12.88	12.90	132	135,947	0.10%	大買/鉅額交易
2021/05/27	2	12.73	21	12.70	12.60	-19	136,190	-0.01%
2021/05/26	112	12.65	65	12.63	12.70	47	136,400	0.03%	大買/
2021/05/25	117	13.03	94	12.98	12.85	23	136,150	0.02%	大買/
2021/05/24	46	12.53	45	12.40	12.40	1	134,742	0.00%
2021/05/21	46.1	12.26	5	12.35	12.20	41.1	134,667	0.03%
2021/05/20	10	12.40	14	12.10	12.00	-4	134,241	0.00%
2021/05/19	190	12.32	194	12.35	12.35	-4	133,823	0.00%	大買/大賣/
2021/05/18	214	11.82	269	11.86	12.35	-55	133,720	-0.04%	大買/大賣/
2021/05/17	220	11.53	180	11.60	11.35	40	132,863	0.03%	大買/大賣/
2021/05/14	283	12.68	202	12.56	12.60	81	131,245	0.06%	大買/大賣/
2021/05/13	231.1	12.72	306	12.73	12.45	-74.9	128,998	-0.06%	大買/大賣/
2021/05/12	261	13.57	254	13.60	13.00	7	126,478	0.01%	大買/大賣/
2021/05/11	80	15.03	96	14.66	14.20	-16	122,107	-0.01%
2021/05/10	164	14.82	158	14.92	15.05	6	119,270	0.01%	大買/大賣/
2021/05/07	56	14.20	60	14.07	14.35	-4	117,221	0.00%
2021/05/06	59	15.26	27	14.97	14.95	32	113,225	0.03%
2021/05/05	167	15.40	107.3	15.15	15.10	59.8	110,948	0.05%	大買/大賣/
2021/05/04	177	15.40	232	16.67	14.95	-55	108,350	-0.05%	大買/大賣/
2021/05/03	52	16.58	130.5	16.67	16.50	-78.5	101,146	-0.08%	大賣/
2021/04/29	186	16.17	18	16.03	15.90	168	96,052	0.17%	大買/鉅額交易
2021/04/28	162	15.86	176	15.72	16.10	-14	92,313	-0.02%	大買/大賣/
2021/04/27	7	15.22	10.6	15.24	15.10	-3.6	88,679	0.00%
2021/04/26	15	14.66	24.2	14.70	14.70	-9.2	86,487	-0.01%
2021/04/23	328	14.82	346.3	14.70	14.65	-18.3	85,418	-0.02%	大買/大賣/
2021/04/22	290	15.32	287	15.46	15.00	3	83,371	0.00%	大買/大賣/
2021/04/21	143.1	14.80	147	14.82	14.95	-3.9	76,875	-0.01%	大買/大賣/
2021/04/20	20	14.75	164	14.68	14.60	-144	74,247	-0.19%	大賣/鉅額交易
2021/04/19	157.1	14.13	226.2	14.33	14.65	-69.1	70,976	-0.10%	大買/大賣/
2021/04/16	44	13.29	70.3	13.21	13.35	-26.3	65,331	-0.04%
2021/04/15	143	12.97	201	13.06	13.20	-58	62,487	-0.09%	大買/大賣/
2021/04/14	48	12.38	51.2	12.22	12.25	-3.2	57,771	-0.01%
2021/04/13	117	12.85	48	12.68	12.20	69	57,616	0.12%	大買/
2021/04/12	69	12.34	73.4	12.02	12.50	-4.4	56,101	-0.01%
2021/04/09	92.4	11.88	355	11.87	11.70	-262.6	52,783	-0.50%	大賣/鉅額交易
2021/04/08	5	11.35	19	11.32	11.35	-14	50,909	-0.03%
2021/04/07	16.1	11.19	70	11.25	11.30	-54	51,693	-0.10%
2021/04/06	15	10.97	64.7	10.98	10.95	-49.7	53,314	-0.09%
2021/04/01	107	10.90	0	0.00	10.90	107	54,436	0.20%	大買/鉅額交易
2021/03/31	1	10.85	3	10.95	10.95	-2	58,530	0.00%
2021/03/30	117.1	11.00	21	10.95	11.00	96.1	63,731	0.15%	大買/
2021/03/29	100	10.99	23	11.03	11.05	77	68,689	0.11%
2021/03/26	7	10.78	0	0.00	10.75	7	72,176	0.01%
2021/03/25	30	10.68	0	0.00	10.65	30	72,990	0.04%
2021/03/23	3	10.75	0.3	10.80	10.75	2.8	72,837	0.00%
2021/03/22	0	10.80	5	10.77	10.95	-5	72,731	-0.01%
2021/03/19	6	10.66	0	0.00	10.65	6	73,025	0.01%
2021/03/18	13	10.90	0	0.00	10.85	13	73,658	0.02%
2021/03/17	2	10.85	0	0.00	10.90	2	73,765	0.00%
2021/03/16	6	10.97	2	10.95	10.90	4	73,891	0.01%
2021/03/15	3	11.20	1	11.10	11.10	2	73,590	0.00%
2021/03/12	4.1	10.95	1.1	11.05	11.05	3	73,243	0.00%
2021/03/11	4	11.08	27	11.11	11.05	-23	72,994	-0.03%
2021/03/10	1	11.10	10	11.10	11.05	-9	72,725	-0.01%
2021/03/09	4	11.29	53	11.21	11.20	-49	72,940	-0.07%
2021/03/08	135	11.31	64	11.17	11.20	71	73,169	0.10%	大買/
2021/03/05	25	11.02	7	10.96	10.90	18	71,716	0.03%
2021/03/04	26	11.28	71	11.30	11.15	-45	71,409	-0.06%
2021/03/03	0	0.00	18	10.95	10.95	-18	68,940	-0.03%
2021/02/26	3	10.67	6	10.75	10.75	-3	67,821	0.00%
2021/02/25	3.6	10.85	15	10.83	10.90	-11.4	67,304	-0.02%
2021/02/24	0	11.00	0	0.00	10.70	0	66,912	0.00%
2021/02/23	15	10.90	17	10.96	10.95	-2	66,149	0.00%
2021/02/22	13	10.64	45	10.62	10.60	-32	64,849	-0.05%
2021/02/19	32	10.35	15.1	10.44	10.40	16.9	64,323	0.03%
2021/02/18	18	10.44	8	10.58	10.30	10	63,998	0.02%
2021/02/17	10.1	10.32	12	10.21	10.40	-1.9	63,123	0.00%
2021/02/05	2	9.41	2	9.49	9.49	0	61,731	0.00%
2021/02/04	0	0.00	12	9.47	9.42	-12	62,055	-0.02%
2021/02/02	3	9.46	0	0.00	9.50	3	63,720	0.00%
2021/02/01	2	9.23	2	9.32	9.35	0	63,576	0.00%
2021/01/28	2	9.43	0	0.00	9.41	2	63,039	0.00%
2021/01/27	5	9.56	0	0.00	9.59	5	63,097	0.01%
2021/01/26	0	0.00	24	9.79	9.67	-24	63,084	-0.04%
2021/01/25	20	9.56	0	0.00	9.76	20	62,719	0.03%
2021/01/22	14	9.49	25	9.50	9.55	-11	62,515	-0.02%
2021/01/21	20	9.67	70	9.56	9.60	-50	62,163	-0.08%
2021/01/20	30	9.70	24	9.90	9.68	6	61,851	0.01%
2021/01/19	5	10.15	13	10.08	10.10	-8	61,246	-0.01%
2021/01/18	7	9.93	33	9.93	10.15	-26	61,567	-0.04%
2021/01/15	21	10.19	15	10.18	10.10	6	61,044	0.01%
2021/01/14	40	10.44	31	10.47	10.50	9	60,263	0.01%
2021/01/13	76	10.69	60	10.70	10.60	16	59,892	0.03%
2021/01/12	46	10.49	28	10.47	10.35	18	59,115	0.03%
2021/01/11	11	10.99	1	11.05	10.85	10	57,969	0.02%
2021/01/08	28	10.92	23	11.14	10.90	5	57,432	0.01%
2021/01/07	7	11.44	9	11.31	11.30	-2	56,509	0.00%
2021/01/06	36	11.16	70	11.21	11.05	-34	55,457	-0.06%
2021/01/05	55	11.80	48	11.82	11.60	7	53,284	0.01%
2021/01/04	5	11.58	1	11.50	11.55	4	51,270	0.01%
2020/12/31	124	11.78	134	11.59	11.65	-10	50,586	-0.02%	大買/大賣/
2020/12/30	20	11.57	33	11.48	11.45	-13	49,068	-0.03%
2020/12/29	78	11.86	26	11.82	11.65	52	47,400	0.11%
2020/12/28	5	11.56	79	11.44	11.50	-74	44,089	-0.17%
2020/12/25	145	11.62	140	11.57	11.55	5	42,388	0.01%	大買/大賣/
2020/12/24	428	10.93	507	10.97	11.40	-79	38,064	-0.21%	大買/大賣/
2020/12/23	197	10.49	109	10.62	10.60	88	32,437	0.27%	大買/大賣/
2020/12/22	113	10.26	215	10.43	10.15	-102	27,333	-0.37%	大買/大賣/鉅額交易
2020/12/21	64	9.61	34	9.53	9.69	30	23,231	0.13%
2020/12/18	3	9.36	0	0.00	9.33	3	22,392	0.01%
2020/12/17	0	0.00	10	9.37	9.39	-10	22,497	-0.04%
2020/12/15	19.8	9.50	45	9.41	9.39	-25.2	23,854	-0.11%
2020/12/14	125	9.57	50	9.51	9.61	75	23,586	0.32%	大買/
2020/12/11	0	0.00	6	9.25	9.20	-6	22,660	-0.03%
2020/12/10	14	9.23	1	9.25	9.21	13	22,428	0.06%
2020/12/09	0	0.00	100	9.15	9.14	-100	22,213	-0.45%
2020/12/08	0	0.00	20	9.14	9.11	-20	22,827	-0.09%
2020/12/07	10	9.25	15	9.17	9.19	-5	23,095	-0.02%
2020/12/04	21	9.23	2	9.23	9.24	19	23,058	0.08%
2020/12/03	14	9.43	1	9.36	9.29	13	23,212	0.06%
2020/12/02	61	9.30	15.2	9.29	9.39	45.8	23,654	0.19%
2020/12/01	11	9.05	5	9.15	9.15	6	22,890	0.03%
2020/11/30	20.1	9.18	34.5	9.18	9.10	-14.4	22,989	-0.06%
2020/11/27	20	9.00	11	9.00	9.02	9	22,365	0.04%
2020/11/26	120	8.99	15	9.04	8.98	105	22,362	0.47%	大買/鉅額交易
2020/11/25	25	8.89	5	8.93	8.97	20	22,468	0.09%
2020/11/24	1	8.87	14	8.85	8.78	-13	22,359	-0.06%
2020/11/23	5	8.76	5	8.78	8.78	0	22,247	0.00%
2020/11/20	10	8.69	0	0.00	8.67	10	22,177	0.05%
2020/11/19	10	8.77	2	8.76	8.76	8	22,110	0.04%
2020/11/18	2	8.75	2	8.70	8.71	0	22,159	0.00%
2020/11/17	22	8.65	10	8.63	8.70	12	22,174	0.05%
2020/11/16	12	8.75	20	8.73	8.76	-8	22,955	-0.03%
2020/11/13	25	9.00	5	9.00	8.95	20	23,032	0.09%
2020/11/12	6	9.04	27	9.05	8.96	-21	23,549	-0.09%
2020/11/11	35	9.20	45	9.16	9.18	-10	25,285	-0.04%
2020/11/10	14	8.90	3	8.90	8.95	11	24,194	0.05%
2020/11/06	0	0.00	20	8.74	8.74	-20	23,979	-0.08%
2020/11/05	0	0.00	16	8.75	8.74	-16	25,227	-0.06%
2020/11/04	3	8.84	24	8.80	8.77	-21	25,719	-0.08%
2020/11/03	15	8.74	10	8.72	8.73	5	25,745	0.02%
2020/10/30	2	8.57	1	8.73	8.55	1	25,878	0.00%
2020/10/29	15	8.56	1	8.55	8.68	14	26,004	0.05%
2020/10/27	3.5	8.72	4	8.75	8.72	-0.5	26,282	0.00%
2020/10/26	13	8.68	8	8.67	8.68	5	25,823	0.02%
2020/10/22	5	8.34	0	0.00	8.35	5	25,510	0.02%
2020/10/20	0	0.00	10	8.32	8.31	-10	25,669	-0.04%
2020/10/16	2	8.35	0	0.00	8.33	2	25,636	0.01%
2020/10/15	1	8.34	2	8.33	8.35	-1	25,607	0.00%
2020/10/14	8	8.40	0	0.00	8.41	8	25,559	0.03%
2020/10/12	13	8.42	40	8.34	8.34	-27	25,564	-0.11%
2020/10/07	5	8.50	5	8.48	8.52	0	25,439	0.00%
2020/10/06	2	8.45	0	0.00	8.51	2	25,470	0.01%
2020/09/30	2	8.38	0	0.00	8.37	2	25,646	0.01%
2020/09/28	5	8.43	0	0.00	8.38	5	25,794	0.02%
2020/09/25	27	8.32	0	0.00	8.30	27	25,934	0.10%
2020/09/24	14	8.39	10	8.44	8.39	4	25,815	0.02%
2020/09/23	1	8.57	2	8.59	8.57	-1	25,511	0.00%
2020/09/22	1	8.74	37	8.71	8.70	-36	25,303	-0.14%
2020/09/18	54	9.14	21	9.12	8.97	33	24,813	0.13%
2020/09/17	25	8.98	25	8.99	8.91	0	23,636	0.00%
2020/09/16	5	8.86	0	0.00	8.76	5	23,298	0.02%
2020/09/11	2	8.99	12	8.98	8.84	-10	23,051	-0.04%
2020/09/10	45	8.96	38	9.01	8.98	7	22,310	0.03%
2020/09/09	1	8.65	60	8.68	8.87	-59	21,881	-0.27%
2020/09/08	6	8.80	0	0.00	8.79	6	21,684	0.03%
2020/09/07	81	9.07	7.5	9.03	8.94	73.5	21,377	0.34%
2020/09/04	10	8.72	1	8.58	8.72	9	20,383	0.04%
2020/09/03	5	8.61	25.4	8.63	8.70	-20.4	20,228	-0.10%
2020/08/31	55	8.68	79	8.63	8.62	-24	20,351	-0.12%
2020/08/28	3	8.53	5	8.58	8.54	-2	20,174	-0.01%
2020/08/27	10	8.47	0	0.00	8.39	10	20,130	0.05%
2020/08/26	0	0.00	10	8.40	8.42	-10	19,980	-0.05%
2020/08/25	2	8.37	12	8.38	8.36	-10	19,936	-0.05%
2020/08/24	10	8.30	3	8.30	8.27	7	19,790	0.04%
2020/08/21	21	8.32	11	8.40	8.38	10	19,698	0.05%
2020/08/20	76	8.37	62	8.25	8.21	14	19,576	0.07%
2020/08/19	25	8.90	45	8.81	8.70	-20	18,466	-0.11%
2020/08/18	33	8.75	37	8.83	8.81	-4	17,921	-0.02%
2020/08/17	29	9.02	60.1	8.99	9.11	-31.1	17,250	-0.18%
2020/08/14	50	8.45	11	8.37	8.46	39	15,097	0.26%
2020/08/13	52	8.28	0	0.00	8.26	52	15,053	0.35%
2020/08/12	90.5	8.36	0	0.00	8.34	90.5	15,451	0.59%
2020/08/11	40	8.60	68	8.51	8.51	-28	15,357	-0.18%
2020/08/10	80	8.46	20	8.55	8.60	60	14,256	0.42%
2020/08/07	20	8.43	20	8.44	8.40	0	13,828	0.00%
2020/08/06	50	8.44	20	8.45	8.45	30	13,647	0.22%
2020/08/05	10	8.40	60	8.38	8.41	-50	13,690	-0.37%
2020/08/04	30	8.43	0	0.00	8.43	30	14,177	0.21%
2020/08/03	40	8.28	4	8.40	8.38	36	14,090	0.26%
2020/07/31	3	8.14	0	0.00	8.08	3	13,575	0.02%
2020/07/28	2	7.97	0	0.00	7.80	2	14,066	0.01%
2020/07/23	0	0.00	3	8.28	8.28	-3	14,436	-0.02%
2020/07/13	3	8.23	60	8.22	8.21	-57	15,124	-0.38%
2020/07/09	0	0.00	1	8.33	8.32	-1	15,267	-0.01%
2020/07/08	3	8.41	18	8.40	8.43	-15	15,320	-0.10%
2020/07/07	0	0.00	41	8.40	8.39	-41	15,564	-0.26%
2020/07/06	0	0.00	0.1	8.40	8.42	-0.1	15,795	0.00%
2020/07/03	0	0.00	10	8.34	8.30	-10	15,721	-0.06%
2020/07/01	3	8.27	0	0.00	8.30	3	15,905	0.02%
2020/06/30	0	0.00	5	8.32	8.28	-5	15,963	-0.03%
2020/06/29	0	0.00	5	8.32	8.30	-5	16,160	-0.03%
2020/06/24	42	8.42	30	8.36	8.39	12	16,215	0.07%
2020/06/22	10	8.40	3	8.42	8.36	7	16,193	0.04%
2020/06/19	0	0.00	10	8.35	8.36	-10	16,351	-0.06%
2020/06/18	0	0.00	0.8	8.34	8.34	-0.8	16,436	-0.01%
2020/06/15	10	8.23	0	0.00	8.18	10	17,081	0.06%
2020/06/11	2	8.63	28.8	8.55	8.35	-26.8	17,374	-0.15%
2020/06/10	0	0.00	1	8.64	8.68	-1	17,246	-0.01%
2020/06/09	0	0.00	70	8.64	8.66	-70	17,694	-0.40%
2020/06/08	75	8.64	57	8.78	8.70	18	17,949	0.10%
2020/06/05	4	8.47	4	8.50	8.51	0	17,551	0.00%
2020/06/04	1	8.47	1	8.38	8.42	0	17,621	0.00%
2020/06/03	0	0.00	10	8.40	8.44	-10	17,802	-0.06%
2020/06/01	2	8.30	0	0.00	8.30	2	17,596	0.01%
2020/05/28	15	8.31	121	8.31	8.23	-106	17,753	-0.60%	大賣/鉅額交易
2020/05/25	0	0.00	2	8.35	8.31	-2	17,946	-0.01%
2020/05/22	4	8.31	0	0.00	8.30	4	17,957	0.02%
2020/05/21	4	8.39	0	0.00	8.40	4	17,860	0.02%
2020/05/20	10	8.50	30	8.44	8.39	-20	17,777	-0.11%
2020/05/19	35	8.43	7	8.41	8.42	28	17,668	0.16%
2020/05/18	4	8.25	27	8.18	8.18	-23	17,277	-0.13%
2020/05/15	2	8.18	0	0.00	8.09	2	17,191	0.01%
2020/05/12	0	0.00	30	8.45	8.42	-30	17,239	-0.17%
2020/05/11	155	8.58	0	0.00	8.60	155	17,078	0.91%	大買/鉅額交易
2020/05/08	10	8.20	115	8.18	8.17	-105	16,551	-0.63%	大賣/鉅額交易
2020/05/07	0	0.00	10	8.15	8.11	-10	16,464	-0.06%
2020/05/06	30	8.07	12	8.12	8.15	18	16,520	0.11%
2020/05/05	0	0.00	58	7.99	7.96	-58	16,582	-0.35%
2020/05/04	5	7.94	22	7.91	7.90	-17	16,666	-0.10%
2020/04/30	0	0.00	5	8.10	8.09	-5	16,729	-0.03%
2020/04/29	25	7.84	0	0.00	7.85	25	16,834	0.15%
2020/04/24	0	0.00	10	7.55	7.56	-10	19,233	-0.05%
2020/04/23	50	7.48	0	0.00	7.54	50	20,677	0.24%
2020/04/21	1	7.56	0	0.00	7.30	1	21,301	0.00%
2020/04/17	7	7.65	56	7.75	7.65	-49	21,656	-0.23%
2020/04/16	1	7.70	8	7.69	7.68	-7	21,736	-0.03%
2020/04/15	0	0.00	100	7.86	7.81	-100	21,783	-0.46%
2020/04/13	0	0.00	60	7.72	7.71	-60	22,321	-0.27%
2020/04/10	3	7.72	0	0.00	7.84	3	22,913	0.01%
2020/04/09	22	7.64	2	7.57	7.64	20	22,935	0.09%
2020/04/08	10	7.43	0	0.00	7.41	10	22,830	0.04%
2020/04/07	60	7.38	0	0.00	7.37	60	22,885	0.26%
2020/04/01	55	7.35	0	0.00	7.31	55	22,874	0.24%
2020/03/31	0	0.00	4	7.31	7.33	-4	23,024	-0.02%
2020/03/30	2	7.00	0	0.00	7.14	2	23,084	0.01%
2020/03/27	8	7.24	0	0.00	7.18	8	23,876	0.03%
2020/03/25	6	7.16	10	7.15	7.08	-4	23,845	-0.02%
2020/03/24	3	6.89	0	0.00	6.81	3	23,703	0.01%
2020/03/23	2	6.69	10	6.63	6.65	-8	23,576	-0.03%
2020/03/20	0	0.00	12	6.86	6.82	-12	23,536	-0.05%
2020/03/19	23	6.39	0	0.00	6.46	23	23,427	0.10%
2020/03/17	0	0.00	81	6.67	6.83	-81	22,581	-0.36%
2020/03/16	0	0.00	7	6.88	6.92	-7	22,358	-0.03%
2020/03/13	30	6.63	40	6.78	7.05	-10	22,146	-0.05%
2020/03/12	16	7.34	5	7.31	7.25	11	21,687	0.05%
2020/03/11	0	0.00	91	7.91	7.83	-91	21,298	-0.43%
2020/03/10	1	7.77	22	7.78	7.86	-21	21,206	-0.10%
2020/03/09	6	8.00	3	8.10	7.98	3	20,903	0.01%
2020/03/03	2	8.22	0.5	8.22	8.20	1.5	20,480	0.01%
2020/02/27	3	8.13	0	0.00	8.10	3	20,214	0.01%
2020/02/26	0	0.00	10	8.13	8.13	-10	20,053	-0.05%
2020/02/21	5	8.25	0	0.00	8.23	5	20,141	0.02%
2020/02/17	3	8.10	10	8.10	8.09	-7	19,923	-0.04%
2020/02/14	10	8.22	0	0.00	8.19	10	19,764	0.05%
2020/02/12	25	8.24	0	0.00	8.24	25	19,534	0.13%
2020/02/07	7	8.29	4	8.30	8.28	3	19,305	0.02%
2020/02/06	104	8.48	0	0.00	8.49	104	19,364	0.54%	大買/鉅額交易
2020/02/05	2	8.21	2	8.24	8.18	0	19,095	0.00%
2020/02/04	0	0.00	20	8.13	8.14	-20	18,882	-0.11%
2020/02/03	60	7.69	0	0.00	7.93	60	18,637	0.32%
2020/01/31	5	8.17	17	8.14	8.10	-12	18,106	-0.07%
2020/01/30	20	8.08	105	8.06	8.06	-85	17,599	-0.48%	大賣/
2020/01/20	60	8.96	10	8.94	8.92	50	16,445	0.30%
2020/01/17	8	8.90	65	8.90	8.88	-57	15,190	-0.38%
2020/01/16	63	9.05	0	0.00	9.01	63	13,718	0.46%
2020/01/15	15	9.11	0	0.00	9.10	15	13,125	0.11%
2020/01/13	29	9.14	0	0.00	9.11	29	12,889	0.22%
2020/01/10	45	9.17	2	9.16	9.20	43	12,590	0.34%
2020/01/09	10	9.21	1	9.19	9.19	9	12,409	0.07%
2020/01/07	52	9.19	10	9.26	9.24	42	12,232	0.34%
2020/01/06	53	9.61	0	0.00	9.36	53	11,817	0.45%
2020/01/03	3	9.71	0	0.00	9.70	3	11,116	0.03%
2020/01/02	33	9.76	0	0.00	9.74	33	10,782	0.31%
2019/12/31	5	9.80	0	0.00	9.80	5	10,592	0.05%
2019/12/30	10	9.95	0	0.00	9.93	10	10,379	0.10%
2019/12/27	0	0.00	1	10.00	10.00	-1	10,262	-0.01%
2019/12/26	0	0.00	2	9.98	9.98	-2	10,099	-0.02%
2019/12/25	210	10.12	213	10.15	10.15	-3	9,876	-0.03%	大買/大賣/
2019/12/24	77	9.88	18	10.06	10.05	59	9,898	0.60%
2019/12/23	31	9.67	0	0.00	9.64	31	9,479	0.33%
2019/12/18	3	9.73	0	0.00	9.74	3	9,101	0.03%
2019/12/17	2	9.73	0	0.00	9.75	2	9,161	0.02%
2019/12/16	40	9.75	0	0.00	9.72	40	9,223	0.43%
2019/12/12	5	9.68	0	0.00	9.65	5	9,544	0.05%
2019/12/11	0	0.00	1.5	9.66	9.65	-1.5	10,785	-0.01%
2019/12/06	0	0.00	6	9.78	9.68	-6	10,779	-0.06%
2019/12/02	4	9.74	0	0.00	9.62	4	10,791	0.04%
2019/11/27	20	9.75	0	0.00	9.73	20	10,760	0.19%
2019/11/26	2	9.64	0	0.00	9.61	2	10,693	0.02%
2019/11/22	5	9.73	0	0.00	9.75	5	10,686	0.05%
2019/11/21	1	9.52	0	0.00	9.51	1	10,587	0.01%
2019/11/20	5	9.59	0	0.00	9.60	5	10,502	0.05%
2019/11/19	5	9.67	8	9.69	9.67	-3	10,438	-0.03%
2019/11/18	10	9.70	86	9.70	9.72	-76	10,418	-0.73%
2019/11/15	0	0.00	1.1	9.86	9.77	-1.1	10,678	-0.01%
2019/11/14	10	9.82	0.2	9.83	9.81	9.8	10,693	0.09%
2019/11/13	7	9.92	10	9.93	9.89	-3	10,734	-0.03%
2019/11/11	3	10.03	200	9.98	9.97	-197	10,910	-1.81%	大賣/鉅額交易
2019/11/06	10	10.20	0	0.00	10.15	10	11,060	0.09%
2019/11/05	0	0.00	9	10.25	10.20	-9	11,084	-0.08%
2019/11/04	30	10.40	0	0.00	10.25	30	10,974	0.27%
2019/10/31	10	10.15	0	0.00	10.15	10	11,228	0.09%
2019/10/30	8	10.21	0	0.00	10.25	8	11,255	0.07%
2019/10/29	12	10.21	0	0.00	10.15	12	11,259	0.11%
2019/10/25	0	0.00	3	10.40	10.35	-3	11,202	-0.03%
2019/10/21	1	10.55	0	0.00	10.50	1	11,061	0.01%
2019/10/18	0	0.00	30	10.30	10.30	-30	10,901	-0.28%
2019/10/17	0	0.00	3	10.35	10.40	-3	11,490	-0.03%
2019/10/16	30	10.28	0	0.00	10.30	30	11,447	0.26%
2019/10/14	0	0.00	10	10.10	10.10	-10	11,268	-0.09%
2019/10/09	0	0.00	2	10.20	10.05	-2	11,153	-0.02%
2019/10/07	3	10.05	22	10.05	10.15	-19	11,367	-0.17%
2019/10/03	12	9.96	4	10.00	10.00	8	11,322	0.07%
2019/10/02	13	9.99	0	0.00	9.99	13	11,321	0.11%
2019/10/01	2	10.10	10	10.10	10.05	-8	11,299	-0.07%
2019/09/27	22	10.00	20	10.18	9.99	2	11,310	0.02%
2019/09/26	56	10.52	20	10.35	10.30	36	11,096	0.32%
2019/09/25	1	10.45	0	0.00	10.50	1	10,737	0.01%
2019/09/24	2	10.60	0	0.00	10.50	2	10,886	0.02%
2019/09/23	2	10.55	20	10.60	10.60	-18	11,086	-0.16%
2019/09/20	20	10.60	0	0.00	10.65	20	11,480	0.17%
2019/09/19	2	10.50	29	10.50	10.50	-27	11,909	-0.23%
2019/09/18	0	0.00	5	10.64	10.60	-5	11,986	-0.04%
2019/09/17	50	10.92	50	10.76	10.80	0	12,026	0.00%
2019/09/16	32	10.92	25	10.96	10.85	7	12,051	0.06%
2019/09/12	4	10.35	0	0.00	10.40	4	10,900	0.04%
2019/09/11	4	10.25	0	0.00	10.25	4	10,887	0.04%
2019/09/06	0	0.00	4	10.18	10.20	-4	11,007	-0.04%
2019/09/05	10	10.10	2	10.10	10.10	8	10,966	0.07%
2019/09/03	19	10.13	0	0.00	10.05	19	11,013	0.17%
2019/09/02	20	9.97	0	0.00	10.05	20	10,971	0.18%
2019/08/27	11	9.58	0	0.00	9.49	11	11,120	0.10%
2019/08/22	0.5	9.82	0	0.00	9.78	0.5	11,228	0.00%
2019/08/20	2	9.81	5	9.73	9.82	-3	11,420	-0.03%
2019/08/19	2	9.49	35	9.63	9.69	-33	11,153	-0.30%
2019/08/16	10	9.27	0	0.00	9.41	10	11,073	0.09%
2019/08/15	7	9.23	5	9.22	9.23	2	11,016	0.02%
2019/08/14	6	9.53	0	0.00	9.49	6	10,888	0.06%
2019/08/13	19	9.62	0	0.00	9.50	19	10,840	0.18%
2019/08/12	35	9.79	0	0.00	9.77	35	10,783	0.32%
2019/08/07	3	9.99	5	9.99	9.95	-2	10,675	-0.02%
2019/08/06	19	9.84	3	9.86	9.96	16	10,759	0.15%
2019/08/05	26.5	10.06	0	0.00	10.05	26.5	10,753	0.25%
2019/08/02	1	10.25	1.6	10.34	10.25	-0.6	10,649	-0.01%
2019/07/29	2	10.45	0	0.00	10.40	2	10,755	0.02%
2019/07/25	0	0.00	0.2	10.45	10.45	-0.2	10,845	0.00%
2019/07/22	30	10.55	50	10.50	10.45	-20	11,267	-0.18%
2019/07/15	30	10.55	0	0.00	10.50	30	10,882	0.28%
2019/07/11	1	10.60	1	10.55	10.60	0	11,057	0.00%
2019/07/08	0	0.00	50	10.45	10.40	-50	11,049	-0.45%
2019/07/04	10	10.40	10	10.40	10.40	0	11,329	0.00%
2019/07/01	0	0.00	2	10.50	10.55	-2	11,515	-0.02%
2019/06/28	23	10.55	0	0.00	10.55	23	11,464	0.20%
2019/06/27	2	10.65	30	10.70	10.65	-28	11,713	-0.24%
2019/06/26	20	11.60	1	11.65	11.60	19	11,554	0.16%
2019/06/25	21	11.62	0	0.00	11.65	21	11,551	0.18%
2019/06/24	10	11.65	16	11.63	11.70	-6	11,760	-0.05%
2019/06/21	10	11.60	0	0.00	11.65	10	11,976	0.08%
2019/06/20	0	0.00	6	11.55	11.60	-6	12,563	-0.05%
2019/06/19	0	0.00	2	11.45	11.55	-2	12,556	-0.02%
2019/06/13	1	11.25	0	0.00	11.25	1	12,448	0.01%
2019/06/12	14	11.27	2	11.25	11.25	12	12,465	0.10%
2019/06/11	2	11.20	0	0.00	11.15	2	12,487	0.02%
2019/06/10	2	11.20	0	0.00	11.25	2	12,601	0.02%
2019/06/05	0	0.00	11	11.30	11.30	-11	12,938	-0.09%
2019/06/04	0	0.00	30	11.28	11.25	-30	12,859	-0.23%
2019/06/03	0	0.00	5	11.30	11.30	-5	12,816	-0.04%
2019/05/29	0	0.00	20	11.45	11.45	-20	12,798	-0.16%
2019/05/28	55	11.55	16	11.58	11.50	39	12,791	0.30%
2019/05/22	10	11.50	0	0.00	11.45	10	12,871	0.08%
2019/05/20	10	11.20	0	0.00	11.20	10	13,424	0.07%
2019/05/17	10	11.35	0	0.00	11.20	10	13,567	0.07%
2019/05/16	10	11.45	10	11.30	11.30	0	13,486	0.00%
2019/05/14	12	11.33	0	0.00	11.35	12	13,675	0.09%
2019/05/13	0	0.00	2	11.30	11.25	-2	13,741	-0.01%
2019/05/10	1	11.45	0	0.00	11.45	1	13,745	0.01%
2019/05/06	0	0.00	7	11.60	11.60	-7	13,642	-0.05%
2019/05/03	5	11.60	1	11.60	11.60	4	13,571	0.03%
2019/05/02	4	11.71	0	0.00	11.65	4	13,519	0.03%
2019/04/29	1	11.55	0	0.00	11.55	1	13,602	0.01%
2019/04/26	5	11.50	0	0.00	11.50	5	13,542	0.04%
2019/04/22	4	11.84	50	11.80	11.80	-46	13,081	-0.35%
2019/04/17	0	0.00	2	11.85	11.85	-2	12,857	-0.02%
2019/04/10	0	0.00	4	11.95	11.95	-4	12,780	-0.03%
2019/04/09	0.3	11.85	8	11.88	11.85	-7.7	12,811	-0.06%
2019/04/08	0	0.00	2	12.05	11.90	-2	12,787	-0.02%
2019/04/03	0	0.00	10	11.89	11.90	-10	12,618	-0.08%
2019/04/02	0	0.00	3	11.85	11.75	-3	12,481	-0.02%
2019/04/01	23	11.81	5	11.80	11.80	18	12,369	0.15%
2019/03/29	5	12.10	10	12.26	12.10	-5	11,875	-0.04%
2019/03/28	5	12.15	0	0.00	12.20	5	11,643	0.04%
2019/03/27	0	0.00	4	11.81	12.00	-4	11,178	-0.04%
2019/03/26	10	11.79	3	11.88	11.75	7	10,816	0.06%
2019/03/25	24	11.67	17	11.71	11.75	7	10,529	0.07%
2019/03/22	0	0.00	9	11.30	11.25	-9	9,650	-0.09%
2019/03/21	2	11.35	5	11.35	11.35	-3	9,667	-0.03%
2019/03/20	3	11.25	0.2	11.15	11.15	2.8	9,733	0.03%
2019/03/15	0	0.00	3	11.20	11.20	-3	9,815	-0.03%
2019/03/14	0	0.00	1	11.15	11.15	-1	9,853	-0.01%
2019/03/13	5	11.35	25	11.30	11.30	-20	10,090	-0.20%
2019/03/12	6	11.15	0	0.00	11.30	6	10,076	0.06%
2019/03/11	0	11.10	0	0.00	11.15	0	10,121	0.00%
2019/03/07	0	11.00	0	0.00	11.00	0	10,629	0.00%
2019/03/06	0	0.00	7	11.00	10.95	-7	10,985	-0.06%
2019/03/05	0	11.00	20	11.00	11.00	-20	11,349	-0.18%
2019/03/04	1	10.95	0	0.00	11.05	1	11,899	0.01%
2019/02/27	0	0.00	1	11.00	10.95	-1	13,393	-0.01%
2019/02/25	20	11.08	0	0.00	11.05	20	13,335	0.15%
2019/02/21	11	11.10	0	0.00	11.20	11	13,374	0.08%
2019/02/20	22	11.10	11	11.15	11.15	11	13,304	0.08%
2019/02/19	10	11.30	63	11.26	11.15	-53	13,294	-0.40%
2019/02/18	30	10.88	12	10.88	10.95	18	13,089	0.14%
2019/02/15	1	10.80	18	10.70	10.70	-17	13,084	-0.13%
2019/02/14	0	0.00	5	10.85	10.85	-5	13,216	-0.04%
2019/02/13	0	0.00	40	10.76	10.90	-40	13,218	-0.30%
2019/02/12	2	10.65	10	10.70	10.65	-8	13,113	-0.06%
2019/01/29	10	10.70	0	0.00	10.65	10	13,152	0.08%
2019/01/28	0	0.00	20	10.75	10.75	-20	13,159	-0.15%
2019/01/25	7	10.65	0	0.00	10.60	7	13,307	0.05%
2019/01/24	45	10.55	0	0.00	10.50	45	13,394	0.34%
2019/01/22	30	10.73	10	10.70	10.60	20	13,503	0.15%
2019/01/21	0	0.00	10	10.90	10.80	-10	13,520	-0.07%
2019/01/18	0	0.00	20	10.75	10.75	-20	13,728	-0.15%
2019/01/16	15	10.73	0	0.00	10.70	15	14,376	0.10%
2019/01/14	71	10.81	0	0.00	10.60	71	14,566	0.49%
2019/01/11	1	10.85	0	0.00	10.75	1	14,846	0.01%
2019/01/09	30	10.93	22	10.99	11.00	8	14,981	0.05%
2019/01/04	0	0.00	16	10.28	10.45	-16	15,213	-0.11%
2019/01/03	61	10.87	0	0.00	10.65	61	15,562	0.39%
2019/01/02	1	10.95	50.2	11.00	10.90	-49.2	15,526	-0.32%
2018/12/28	10	11.10	0	0.00	10.95	10	15,586	0.06%
2018/12/26	0	0.00	10	11.20	11.05	-10	15,606	-0.06%
2018/12/25	10	11.20	51	11.25	11.15	-41	15,701	-0.26%
2018/12/22	0	0.00	20	11.30	11.30	-20	15,941	-0.13%
2018/12/21	50	11.25	0	0.00	11.30	50	16,090	0.31%
2018/12/20	20	11.33	0	0.00	11.30	20	16,608	0.12%
2018/12/19	5	11.40	10	11.35	11.35	-5	16,698	-0.03%
2018/12/18	1	11.45	0	0.00	11.30	1	17,059	0.01%
2018/12/17	30	11.68	0	0.00	11.55	30	17,099	0.18%
2018/12/14	10	11.55	0	0.00	11.60	10	17,109	0.06%
2018/12/13	19	11.69	7	11.73	11.75	12	17,125	0.07%
2018/12/12	3	11.90	20	11.88	11.90	-17	16,952	-0.10%
2018/12/10	10	11.75	0	0.00	11.75	10	16,897	0.06%
2018/12/07	30	11.85	1	11.95	11.95	29	16,920	0.17%
2018/12/06	1	11.75	0	0.00	11.75	1	16,849	0.01%
2018/12/05	0	0.00	10	12.00	12.10	-10	16,597	-0.06%
2018/12/04	20	12.00	33	12.17	12.15	-13	16,606	-0.08%
2018/12/03	20	12.13	0	0.00	12.10	20	16,448	0.12%
2018/11/30	6	12.00	0	0.00	11.95	6	16,180	0.04%
2018/11/29	6	11.94	0	0.00	11.85	6	16,027	0.04%
2018/11/28	10	11.98	26	12.00	12.00	-16	15,802	-0.10%
2018/11/27	18	11.86	3	11.87	11.90	15	16,198	0.09%
2018/11/26	71	12.02	71	12.15	12.00	0	15,835	0.00%
2018/11/22	0	0.00	60	11.25	11.15	-60	14,377	-0.42%
2018/11/21	0	0.00	9	11.14	11.20	-9	14,437	-0.06%
2018/11/16	2	11.30	31	11.36	11.30	-29	14,692	-0.20%
2018/11/15	20	11.40	1	11.35	11.40	19	15,227	0.12%
2018/11/14	9	11.09	1	11.05	11.00	8	15,130	0.05%
2018/11/13	3	11.02	0	0.00	11.15	3	15,201	0.02%
2018/11/08	6	11.60	52	11.62	11.50	-46	15,346	-0.30%
2018/11/07	50	11.55	6	11.59	11.55	44	15,540	0.28%
2018/11/06	0	0.00	20	11.33	11.30	-20	15,717	-0.13%
2018/11/05	0	0.00	38	11.22	11.20	-38	15,742	-0.24%
2018/11/02	0	0.00	21	11.22	11.25	-21	15,812	-0.13%
2018/11/01	2	11.35	50	11.35	11.40	-48	16,125	-0.30%
2018/10/31	17	11.35	0	0.00	11.30	17	16,082	0.11%
2018/10/30	14	11.10	0	0.00	11.20	14	16,103	0.09%
2018/10/29	0	0.00	1	11.25	11.10	-1	16,336	-0.01%
2018/10/26	9	11.12	13	11.03	11.15	-4	16,500	-0.02%
2018/10/25	22	11.16	10	11.25	10.90	12	16,624	0.07%
2018/10/24	5	11.75	0	0.00	11.65	5	16,833	0.03%
2018/10/23	11	11.85	0	0.00	11.75	11	16,980	0.06%
2018/10/22	80	12.10	80	12.15	12.15	0	17,275	0.00%
2018/10/19	10	12.00	50	11.82	12.00	-40	17,536	-0.23%
2018/10/18	1	12.50	0	0.00	12.35	1	17,417	0.01%
2018/10/17	62	12.70	759	12.74	12.60	-697	17,779	-3.92%	大賣/鉅額交易
2018/10/12	1	12.55	10	12.95	12.90	-9	18,899	-0.05%
2018/10/11	29	12.79	50	13.00	12.55	-21	18,787	-0.11%
2018/10/09	0	0.00	25	13.54	13.65	-25	18,293	-0.14%
2018/10/08	60	13.60	0	0.00	13.55	60	18,217	0.33%
2018/10/05	1	13.50	0	0.00	13.50	1	18,269	0.01%
2018/10/04	1	13.85	0	0.00	13.80	1	18,044	0.01%
2018/10/03	0	0.00	20	14.05	13.95	-20	17,963	-0.11%
2018/10/02	0	0.00	20	14.05	14.10	-20	17,987	-0.11%
2018/10/01	50	14.04	10	14.00	14.00	40	17,916	0.22%
2018/09/28	8	13.90	1.1	13.95	13.95	6.9	17,999	0.04%
2018/09/27	20	14.10	38	14.01	13.95	-18	17,897	-0.10%
2018/09/26	70	13.80	0	0.00	13.80	70	17,415	0.40%
2018/09/25	31	13.85	63	13.72	13.70	-32	17,393	-0.18%
2018/09/21	36	13.55	1	13.65	13.65	35	17,025	0.21%
2018/09/14	0	0.00	1	13.55	13.55	-1	17,393	-0.01%
2018/09/11	1	13.30	0	0.00	13.30	1	17,591	0.01%
2018/09/10	10	13.20	1	13.15	13.20	9	17,817	0.05%
2018/09/07	0	0.00	90	13.56	13.55	-90	17,820	-0.51%
2018/09/06	0	0.00	77	13.61	13.65	-77	18,020	-0.43%
2018/09/05	0	13.50	0	0.00	13.55	0	18,040	0.00%
2018/09/03	28	13.46	3	13.55	13.35	25	18,035	0.14%
2018/08/28	6	14.35	20	14.20	14.25	-14	17,658	-0.08%
2018/08/27	20	14.25	0	0.00	14.20	20	17,681	0.11%
2018/08/24	0	0.00	1	14.20	14.10	-1	17,750	-0.01%
2018/08/23	1	14.25	1	14.25	14.30	0	17,898	0.00%
2018/08/22	7	14.39	23	14.38	14.35	-16	17,973	-0.09%
2018/08/21	0	0.00	22	14.09	14.15	-22	17,643	-0.12%
2018/08/20	2	14.20	0	0.00	14.00	2	17,768	0.01%
2018/08/17	0	0.00	10	14.00	13.95	-10	17,942	-0.06%
2018/08/16	0	0.00	7	13.68	13.75	-7	18,338	-0.04%
2018/08/15	1	13.75	5	13.75	13.75	-4	19,433	-0.02%
2018/08/14	1	13.70	2	13.70	13.95	-1	20,082	0.00%
2018/08/13	3	13.53	8	13.58	13.40	-5	21,026	-0.02%
2018/08/09	1	14.15	0	0.00	14.15	1	26,272	0.00%
2018/08/08	4	14.29	8	14.24	14.25	-4	26,233	-0.02%
2018/08/07	0	0.00	2	14.10	14.05	-2	25,842	-0.01%
2018/08/06	2.6	14.00	5	14.10	14.05	-2.4	25,881	-0.01%
2018/08/03	36	13.99	0	0.00	14.00	36	26,071	0.14%
2018/08/02	41	13.92	0	0.00	13.90	41	25,905	0.16%
2018/08/01	0	0.00	71	14.15	14.15	-71	25,705	-0.28%
2018/07/31	72	14.06	42.1	13.98	14.10	29.9	25,588	0.12%
2018/07/30	26	13.81	8	13.91	13.70	18	24,900	0.07%
2018/07/27	17	13.85	15	13.80	13.90	2	24,803	0.01%
2018/07/26	20	13.75	24	13.68	13.70	-4	24,457	-0.02%
2018/07/25	0	0.00	15	13.47	13.50	-15	24,183	-0.06%
2018/07/24	10	13.30	4	13.40	13.45	6	24,084	0.02%
2018/07/23	28	13.43	19	13.47	13.60	9	23,675	0.04%
2018/07/20	2	12.95	2	12.90	12.90	0	22,980	0.00%
2018/07/18	4	12.90	1	12.90	12.90	3	22,965	0.01%
2018/07/16	2	12.85	20	12.85	12.75	-18	23,027	-0.08%
2018/07/13	22	12.99	0	0.00	12.90	22	23,274	0.09%
2018/07/11	12	12.79	0	0.00	12.80	12	23,704	0.05%
2018/07/10	10	12.80	40	12.81	12.90	-30	24,766	-0.12%
2018/07/09	25	12.65	0	0.00	12.65	25	24,741	0.10%
2018/07/06	6	12.42	26	12.42	12.45	-20	24,825	-0.08%
2018/07/05	14	12.70	0	0.00	12.60	14	24,845	0.06%
2018/07/04	9	12.69	0	0.00	12.60	9	24,938	0.04%
2018/07/03	10	12.78	0	0.00	12.60	10	24,933	0.04%
2018/07/02	34	12.91	5	12.95	12.85	29	24,901	0.12%
2018/06/28	1	12.85	0	0.00	12.85	1	25,274	0.00%
2018/06/27	1	12.85	8	12.78	12.75	-7	25,035	-0.03%
2018/06/26	0	0.00	10	12.75	12.60	-10	24,983	-0.04%
2018/06/21	2	13.00	0	0.00	12.95	2	25,038	0.01%
2018/06/20	6	12.88	0	0.00	12.85	6	25,306	0.02%
2018/06/19	6	13.01	0	0.00	13.00	6	25,290	0.02%
2018/06/14	30	13.60	35	13.45	13.50	-5	25,315	-0.02%
2018/06/13	20	13.39	1	13.40	13.35	19	25,044	0.08%
2018/06/12	1	13.30	0	0.00	13.30	1	25,052	0.00%
2018/06/11	20	13.45	23	13.43	13.45	-3	24,972	-0.01%
2018/06/08	6	13.54	0	0.00	13.45	6	25,112	0.02%
2018/06/06	5	13.55	9	13.64	13.55	-4	25,141	-0.02%
2018/06/05	6	13.50	0	0.00	13.50	6	25,057	0.02%
2018/06/04	0	0.00	11	13.65	13.70	-11	25,053	-0.04%
2018/06/01	1	13.60	2	13.60	13.60	-1	25,100	0.00%
2018/05/31	9	13.63	1	13.60	13.80	8	25,265	0.03%
2018/05/30	6	13.45	10	13.42	13.45	-4	25,469	-0.02%
2018/05/29	2	13.90	1	13.75	13.65	1	25,597	0.00%
2018/05/28	24	13.61	4	13.63	13.55	20	26,026	0.08%
2018/05/25	23	13.73	15	13.73	13.65	8	27,923	0.03%
2018/05/24	17	14.01	3	13.90	13.85	14	27,757	0.05%
2018/05/23	9	14.18	9	14.40	14.10	0	27,518	0.00%
2018/05/22	2	14.20	3	14.05	14.10	-1	26,408	0.00%
2018/05/21	33	14.51	3	14.53	14.40	30	25,899	0.12%
2018/05/18	27	14.23	47	14.51	14.75	-20	24,969	-0.08%
2018/05/17	56	13.34	133	13.42	13.45	-77	21,321	-0.36%	大賣/
2018/05/15	0	0.00	17.6	12.92	12.85	-17.6	20,689	-0.09%
2018/05/14	10	13.05	2	13.05	13.00	8	22,081	0.04%
2018/05/11	10	13.10	8	13.08	13.05	2	22,326	0.01%
2018/05/10	1	12.90	0	0.00	12.95	1	22,365	0.00%
2018/05/09	0.1	12.80	0	0.00	12.80	0.1	23,291	0.00%
2018/05/08	52	12.89	80	12.77	12.95	-28	23,934	-0.12%
2018/05/04	20	12.70	0	0.00	12.60	20	25,094	0.08%
2018/05/03	0	0.00	2	12.85	12.75	-2	25,345	-0.01%
2018/05/02	10	13.00	0	0.00	12.90	10	25,762	0.04%
2018/04/30	2	13.03	10	13.00	13.05	-8	25,993	-0.03%
2018/04/27	0	0.00	2	13.00	12.95	-2	26,210	-0.01%
2018/04/26	51	13.15	50	13.05	13.05	1	26,556	0.00%
2018/04/25	2	12.85	0	0.00	12.90	2	26,713	0.01%
2018/04/24	1	12.85	0	0.00	12.75	1	27,182	0.00%
2018/04/23	0	12.90	82.8	13.00	12.90	-82.8	27,672	-0.30%
2018/04/20	25	13.03	10	12.80	13.00	15	28,240	0.05%
2018/04/19	12	13.00	0	0.00	12.95	12	28,764	0.04%
2018/04/18	90	12.96	18	12.92	12.85	72	29,886	0.24%
2018/04/17	11	12.92	20	12.90	12.80	-9	30,253	-0.03%
2018/04/16	55	13.13	36	13.30	13.20	19	31,571	0.06%
2018/04/13	0	0.00	10	12.85	12.85	-10	32,150	-0.03%
2018/04/12	10	12.70	2	12.85	12.70	8	32,601	0.02%
2018/04/10	0	0.00	30	12.75	12.80	-30	33,178	-0.09%
2018/04/09	30	12.65	0	0.00	12.60	30	34,917	0.09%
2018/04/03	2	12.73	0	0.00	12.65	2	35,076	0.01%
2018/04/02	8	12.63	51	12.85	12.85	-43	35,599	-0.12%
2018/03/31	50	12.55	17	12.37	12.55	33	35,928	0.09%
2018/03/30	5	12.45	0	0.00	12.40	5	36,992	0.01%
2018/03/29	0	0.00	4	12.53	12.55	-4	37,583	-0.01%
2018/03/28	3	12.58	0	0.00	12.50	3	37,799	0.01%
2018/03/23	8	12.60	20	12.61	12.55	-12	38,643	-0.03%
2018/03/22	0	0.00	20	12.95	12.90	-20	38,762	-0.05%
2018/03/21	43	13.09	0	0.00	12.95	43	39,054	0.11%
2018/03/20	0	0.00	10	13.05	12.95	-10	39,650	-0.03%
2018/03/16	10	12.95	0	0.00	12.90	10	41,000	0.02%
2018/03/15	26	12.97	2	13.00	13.00	24	41,680	0.06%
2018/03/14	10	12.85	10	13.10	12.95	0	42,253	0.00%
2018/03/13	0	0.00	1	12.95	12.85	-1	42,959	0.00%
2018/03/12	5	13.00	9	12.97	12.95	-4	44,768	-0.01%
2018/03/08	1	12.85	10	12.80	12.90	-9	48,373	-0.02%
2018/03/07	8	12.74	5	12.81	12.70	3	49,460	0.01%
2018/03/06	10	12.83	0	0.00	12.80	10	53,034	0.02%
2018/03/05	13	13.15	55	13.18	12.80	-42	56,286	-0.07%
2018/03/02	3	13.20	9	13.30	13.35	-6	58,013	-0.01%
2018/03/01	11	13.01	1	13.10	13.10	10	60,545	0.02%
2018/02/27	93	13.62	11	13.75	13.45	82	60,173	0.14%
2018/02/26	1	14.55	0.6	14.60	14.60	0.4	58,898	0.00%
2018/02/23	10	14.55	6	14.41	14.55	4	58,997	0.01%
2018/02/21	4	14.10	15	14.27	14.30	-11	59,466	-0.02%
2018/02/12	10.2	13.97	6	14.15	13.90	4.2	59,421	0.01%
2018/02/09	28	13.49	3	13.58	13.85	25	59,429	0.04%
2018/02/08	12	14.35	3.2	14.35	14.25	8.8	59,163	0.01%
2018/02/07	3	14.45	14	14.52	14.35	-11	59,225	-0.02%
2018/02/06	65	13.95	17	14.31	13.85	48	59,733	0.08%
2018/02/01	4	15.50	33	15.59	15.50	-29	60,691	-0.05%
2018/01/31	17.3	14.78	65	14.98	15.25	-47.7	59,865	-0.08%
2018/01/30	30	15.20	43	15.15	15.10	-13	59,446	-0.02%
2018/01/29	112.3	15.54	100	15.50	15.50	12.3	59,258	0.02%	大買/
2018/01/26	12	15.48	16	15.46	15.45	-4	58,713	-0.01%
2018/01/25	24.3	15.59	42	15.68	15.50	-17.7	58,434	-0.03%
2018/01/24	42	15.50	2	15.55	15.45	40	58,102	0.07%
2018/01/23	6	15.56	10	15.55	15.50	-4	58,144	-0.01%
2018/01/22	1	15.50	30	15.45	15.70	-29	58,547	-0.05%
2018/01/19	33	15.50	0	0.00	15.55	33	58,402	0.06%
2018/01/18	14	15.62	5	15.64	15.55	9	57,928	0.02%
2018/01/17	16	15.70	0	0.00	15.65	16	57,672	0.03%
2018/01/16	7	15.90	0	0.00	15.95	7	57,114	0.01%
2018/01/15	10	16.20	1	16.20	16.20	9	56,860	0.02%
2018/01/12	2	16.15	18	16.27	16.15	-16	56,332	-0.03%
2018/01/11	11	16.00	0	0.00	15.90	11	55,148	0.02%
2018/01/10	84	15.99	34	16.03	16.15	50	54,748	0.09%
2018/01/09	79	16.11	93	15.92	15.90	-14	53,388	-0.03%
2018/01/08	15	15.65	10	15.60	15.65	5	52,414	0.01%
2018/01/05	4	15.50	81.4	15.53	15.50	-77.4	52,302	-0.15%
2018/01/04	16	15.58	80	15.53	15.65	-64	52,143	-0.12%
2018/01/03	97	15.91	50	15.81	15.70	47	51,762	0.09%