中石化 (1314)-群益金鼎-中壢券商分點個股進出

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

中石化

(1314)

可現股當沖

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

立即追蹤
本地時間:14:30

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

中石化 (1314)籌碼相關－群益金鼎-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	433	11.22	432	11.32	11.35	1	25,824	0.00%	大買/大賣/
2024/05/02	653	11.52	820	11.59	11.45	-167	24,542	-0.68%	大買/大賣/鉅額交易
2024/04/30	1,045	11.21	413	11.27	11.25	632	21,584	2.93%	大買/大賣/鉅額交易
2024/04/29	443	11.10	1,034	10.78	11.25	-591	18,408	-3.21%	大買/大賣/鉅額交易
2024/04/26	35	10.34	3	10.30	10.25	32	15,353	0.21%
2024/04/25	11	10.10	0	0.00	10.10	11	14,579	0.08%
2024/04/24	55	10.15	1	10.20	10.15	54	14,490	0.37%
2024/04/23	9	10.12	0	0.00	10.25	9	14,496	0.06%
2024/04/22	6	10.33	27	10.32	10.20	-21	14,206	-0.15%
2024/04/19	8	9.78	46	9.94	9.81	-38	12,432	-0.31%
2024/04/18	0	0.00	75	9.88	9.93	-75	11,877	-0.63%
2024/04/17	10	9.60	30.4	9.61	9.60	-20.4	11,417	-0.18%
2024/04/16	43.1	9.41	6	9.41	9.41	37.1	11,430	0.32%
2024/04/15	1	9.62	17	9.86	9.66	-16	11,320	-0.14%
2024/04/12	3	9.65	0	0.00	9.63	3	11,027	0.03%
2024/04/11	12	9.80	0.1	9.83	9.67	12	10,934	0.11%
2024/04/10	125	9.89	116	9.94	9.89	9	10,776	0.08%	大買/大賣/
2024/04/09	30	9.90	557	9.90	9.82	-527	10,542	-5.00%	大賣/鉅額交易
2024/04/08	1	9.51	77	9.56	9.59	-76	9,675	-0.79%
2024/04/03	10	9.60	5	9.55	9.48	5	9,565	0.05%
2024/04/02	54	9.56	681	9.59	9.60	-627	9,463	-6.63%	大賣/鉅額交易
2024/04/01	2	9.46	0	0.00	9.48	2	9,240	0.02%
2024/03/29	0	0.00	4.5	9.41	9.39	-4.5	9,217	-0.05%
2024/03/28	302	9.46	102.1	9.49	9.43	200	9,329	2.14%	大買/大賣/鉅額交易
2024/03/27	4	9.55	181	9.51	9.57	-177	9,510	-1.86%	大賣/鉅額交易
2024/03/26	1	9.40	14.1	9.45	9.36	-13.1	9,929	-0.13%
2024/03/25	340	9.35	236	9.42	9.43	104	9,930	1.05%	大買/大賣/鉅額交易
2024/03/22	36.1	9.37	210.1	9.40	9.41	-174	9,917	-1.75%	大賣/鉅額交易
2024/03/21	66	9.37	64	9.43	9.43	2	9,907	0.02%
2024/03/20	140	9.30	142	9.35	9.35	-2	9,885	-0.02%	大買/大賣/
2024/03/19	1	9.27	0	0.00	9.26	1	9,816	0.01%
2024/03/18	2	9.21	0	0.00	9.21	2	9,944	0.02%
2024/03/15	100.1	9.15	5	9.13	9.13	95.1	9,966	0.95%
2024/03/14	4	9.20	0	0.00	9.20	4	9,852	0.04%
2024/03/13	21	9.23	26	9.20	9.20	-5	9,771	-0.05%
2024/03/12	1	9.35	0	0.00	9.30	1	9,745	0.01%
2024/03/11	18	9.19	35	9.21	9.22	-17	9,677	-0.18%
2024/03/08	56	9.20	208	9.18	9.19	-152	9,697	-1.57%	大賣/鉅額交易
2024/03/07	247	9.25	3	9.26	9.24	244	9,577	2.55%	大買/鉅額交易
2024/03/06	41	9.32	0	0.00	9.30	41	9,416	0.44%
2024/03/05	22	9.32	0	0.00	9.30	22	9,397	0.23%
2024/03/04	137	9.32	15	9.35	9.32	122	9,395	1.30%	大買/鉅額交易
2024/03/01	53	9.38	398	9.36	9.37	-345	9,331	-3.70%	大賣/鉅額交易
2024/02/29	151	9.42	150	9.40	9.40	1	9,272	0.01%	大買/大賣/
2024/02/27	5	9.44	0	0.00	9.44	5	9,197	0.05%
2024/02/26	2	9.53	5	9.55	9.49	-3	9,101	-0.03%
2024/02/23	90	9.49	33	9.51	9.50	57	9,029	0.63%
2024/02/22	118	9.54	217	9.51	9.51	-99	9,048	-1.09%	大買/大賣/
2024/02/21	223	9.60	170	9.56	9.56	53	9,073	0.58%	大買/大賣/
2024/02/20	16	9.72	2	9.74	9.70	14	8,995	0.16%
2024/02/19	7	9.72	23	9.76	9.78	-16	9,038	-0.18%
2024/02/16	1	9.54	0	0.00	9.58	1	8,936	0.01%
2024/02/15	0	9.40	0	0.00	9.44	0	8,880	0.00%
2024/02/05	0	0.00	70	9.38	9.39	-70	8,913	-0.79%
2024/02/01	40	9.47	81	9.51	9.47	-41	9,356	-0.44%
2024/01/31	0	0.00	62	9.47	9.43	-62	9,539	-0.65%
2024/01/30	0.3	9.49	0	0.00	9.45	0.3	9,609	0.00%
2024/01/29	0	0.00	2	9.57	9.57	-2	9,692	-0.02%
2024/01/26	0	0.00	1	9.54	9.52	-1	9,815	-0.01%
2024/01/23	1	9.46	0	0.00	9.47	1	10,521	0.01%
2024/01/22	5	9.29	2	9.28	9.35	3	10,610	0.03%
2024/01/19	1	9.25	0	0.00	9.29	1	10,730	0.01%
2024/01/18	1	9.23	0	0.00	9.23	1	10,836	0.01%
2024/01/17	12	9.34	7	9.29	9.25	5	10,910	0.05%
2024/01/16	62	9.51	7	9.50	9.49	55	10,799	0.51%
2024/01/15	12	9.67	1	9.67	9.68	11	10,742	0.10%
2024/01/11	2	9.81	0	0.00	9.76	2	11,221	0.02%
2024/01/10	355	9.73	356	9.71	9.71	-1	11,693	-0.01%	大買/大賣/
2024/01/09	143.1	9.84	0	0.00	9.82	143.1	12,329	1.16%	大買/鉅額交易
2024/01/08	5	9.90	6	10.04	10.00	-1	14,313	-0.01%
2024/01/05	0	0.00	13	9.84	9.86	-13	15,227	-0.09%
2024/01/04	130.1	9.84	20	9.85	9.80	110.1	15,357	0.72%	大買/鉅額交易
2024/01/03	287	9.72	7	9.72	9.80	280	15,199	1.84%	大買/鉅額交易
2024/01/02	0	0.00	3	9.74	9.73	-3	15,108	-0.02%
2023/12/29	67	9.76	11	9.78	9.77	56	15,171	0.37%
2023/12/28	1	9.78	0	0.00	9.77	1	15,163	0.01%
2023/12/27	0	0.00	0.3	9.77	9.82	-0.3	15,132	0.00%
2023/12/26	0	0.00	6	9.76	9.75	-6	15,049	-0.04%
2023/12/25	5	9.70	1	9.67	9.67	4	14,997	0.03%
2023/12/22	97	9.92	0	0.00	9.77	97	14,922	0.65%
2023/12/21	24	9.84	174	10.06	9.99	-150	14,589	-1.03%	大賣/鉅額交易
2023/12/20	4	9.76	0	0.00	9.88	4	13,894	0.03%
2023/12/19	300	9.71	2	9.74	9.74	298	13,813	2.16%	大買/鉅額交易
2023/12/18	80	9.79	2	9.83	9.78	78	13,832	0.56%
2023/12/15	0	9.84	8	9.84	9.84	-8	13,792	-0.06%
2023/12/14	327	9.77	0	0.00	9.76	327	13,660	2.39%	大買/鉅額交易
2023/12/13	105	9.69	3	9.69	9.80	102	13,588	0.75%	大買/鉅額交易
2023/12/12	7	9.64	0	0.00	9.62	7	13,548	0.05%
2023/12/11	2	9.64	0	0.00	9.66	2	13,661	0.01%
2023/12/07	14	9.71	0	0.00	9.67	14	13,857	0.10%
2023/12/06	1	9.75	0	0.00	9.73	1	13,790	0.01%
2023/12/05	1	9.76	0	0.00	9.74	1	13,759	0.01%
2023/12/04	0	0.00	0.1	9.83	9.81	-0.1	13,698	0.00%
2023/12/01	1	9.81	0	0.00	9.80	1	13,698	0.01%
2023/11/30	1	9.81	0	0.00	9.81	1	13,744	0.01%
2023/11/28	1	9.87	5	9.90	9.95	-4	13,877	-0.03%
2023/11/27	0	0.00	2	9.82	9.79	-2	13,872	-0.01%
2023/11/24	13	9.88	0	0.00	9.84	13	13,856	0.09%
2023/11/21	7	9.95	3	9.98	9.93	4	13,813	0.03%
2023/11/20	9	9.93	30	10.00	9.90	-21	13,768	-0.15%
2023/11/17	10	10.00	55	10.00	10.00	-45	13,724	-0.33%
2023/11/16	1	10.00	10	10.01	10.00	-9	13,676	-0.07%
2023/11/15	0	0.00	6	9.86	9.90	-6	13,567	-0.04%
2023/11/14	1	9.78	0	0.00	9.78	1	13,492	0.01%
2023/11/13	35	9.67	0	0.00	9.67	35	13,561	0.26%
2023/11/10	5	9.68	0	0.00	9.71	5	13,518	0.04%
2023/11/09	27	9.80	5	9.74	9.74	22	13,439	0.16%
2023/11/08	0	0.00	1	10.05	10.05	-1	13,084	-0.01%
2023/11/07	12	10.25	1	10.20	10.15	11	12,919	0.09%
2023/11/06	1	10.20	0	0.00	10.25	1	12,908	0.01%
2023/11/03	2	10.25	0	0.00	10.20	2	12,833	0.02%
2023/11/02	1	10.30	0	0.00	10.25	1	12,764	0.01%
2023/11/01	9	10.32	30	10.35	10.30	-21	12,708	-0.17%
2023/10/30	0	0.00	288	10.20	10.25	-288	13,061	-2.20%	大賣/鉅額交易
2023/10/27	0	0.00	1	10.20	10.15	-1	12,936	-0.01%
2023/10/26	8	10.14	5	10.10	10.10	3	12,949	0.02%
2023/10/25	2	10.20	1.3	10.24	10.20	0.7	12,880	0.01%
2023/10/24	30	10.15	0	0.00	10.20	30	12,889	0.23%
2023/10/23	10	10.25	1	10.25	10.25	9	12,677	0.07%
2023/10/20	3	10.10	4	10.10	10.10	-1	12,584	-0.01%
2023/10/19	270	10.30	1	10.20	10.25	269	12,414	2.17%	大買/鉅額交易
2023/10/18	2	10.00	24	10.13	10.20	-22	12,125	-0.18%
2023/10/17	36	10.25	10	10.23	10.30	26	11,590	0.22%
2023/10/16	325	10.36	353	10.46	10.35	-28	10,909	-0.26%	大買/大賣/
2023/10/13	27	9.91	12	10.01	10.05	15	8,899	0.17%
2023/10/06	0	0.00	2	9.36	9.38	-2	7,797	-0.03%
2023/10/04	1	9.31	0	0.00	9.29	1	7,893	0.01%
2023/10/02	6	9.38	6	9.39	9.36	0	8,023	0.00%
2023/09/27	2	9.33	0	0.00	9.31	2	8,269	0.02%
2023/09/26	2	9.45	0	0.00	9.43	2	8,339	0.02%
2023/09/25	1	9.51	1	9.53	9.53	0	8,399	0.00%
2023/09/21	0	0.00	2	9.54	9.47	-2	8,459	-0.02%
2023/09/20	0	0.00	20	9.66	9.63	-20	8,407	-0.24%
2023/09/19	1	9.70	0	0.00	9.71	1	8,451	0.01%
2023/09/15	1	9.73	10	9.82	9.73	-9	8,498	-0.11%
2023/09/14	40	9.80	43	9.78	9.78	-3	8,353	-0.04%
2023/09/13	13	9.72	1	9.75	9.70	12	8,177	0.15%
2023/09/12	0	0.00	10	9.60	9.52	-10	8,094	-0.12%
2023/09/08	0	0.00	0.6	9.51	9.49	-0.6	8,188	-0.01%
2023/09/07	0	0.00	10	9.52	9.46	-10	8,270	-0.12%
2023/09/06	1	9.60	0	0.00	9.54	1	8,304	0.01%
2023/09/05	0	0.00	10	9.68	9.63	-10	8,355	-0.12%
2023/09/04	10	9.66	1	9.70	9.69	9	8,381	0.11%
2023/08/29	0.2	9.30	0	0.00	9.30	0.2	8,761	0.00%
2023/08/23	0.1	9.22	0	0.00	9.20	0.1	9,099	0.00%
2023/08/21	10	9.25	0	0.00	9.22	10	9,238	0.11%
2023/08/18	0.3	9.30	0	0.00	9.28	0.3	9,248	0.00%
2023/08/16	0	0.00	9	9.19	9.21	-9	9,236	-0.10%
2023/08/14	0	0.00	2.2	9.30	9.32	-2.2	9,317	-0.02%
2023/08/11	1	9.48	10	9.46	9.45	-9	9,322	-0.10%
2023/08/09	1	9.59	0	0.00	9.52	1	9,429	0.01%
2023/08/08	1	9.56	1	9.55	9.56	0	9,534	0.00%
2023/08/07	3	9.64	2	9.65	9.65	1	9,614	0.01%
2023/08/04	23	9.61	0	0.00	9.74	23	9,544	0.24%
2023/08/02	25.2	9.69	17	9.66	9.66	8.2	9,483	0.09%
2023/07/31	0	0.00	11.1	9.42	9.39	-11.1	8,821	-0.13%
2023/07/28	2.1	9.41	0	0.00	9.38	2.1	8,745	0.02%
2023/07/27	0.1	9.41	19	9.48	9.49	-19	8,795	-0.22%
2023/07/25	1	9.26	0	0.00	9.25	1	8,820	0.01%
2023/07/24	9	9.27	0	0.00	9.26	9	8,737	0.10%
2023/07/20	0.7	9.38	0	0.00	9.36	0.7	9,091	0.01%
2023/07/19	0.1	9.31	0	0.00	9.31	0.1	9,117	0.00%
2023/07/14	6	9.35	0	0.00	9.35	6	9,272	0.06%
2023/07/13	5.1	9.37	0	0.00	9.35	5.1	9,296	0.05%
2023/07/12	50	9.58	0	0.00	9.45	50	9,254	0.54%
2023/07/10	2	9.55	0	0.00	9.57	2	9,706	0.02%
2023/07/07	4.1	9.51	0	0.00	9.52	4.1	9,770	0.04%
2023/07/06	4	9.64	0.9	9.62	9.62	3.1	9,764	0.03%
2023/07/05	1	9.69	0	0.00	9.68	1	9,678	0.01%
2023/07/04	3.1	9.74	31	9.76	9.73	-27.9	9,583	-0.29%
2023/07/03	2	9.80	0	0.00	9.79	2	9,477	0.02%
2023/06/29	1	9.75	20	9.79	9.76	-19	9,437	-0.20%
2023/06/28	0	0.00	60	9.80	9.76	-60	9,388	-0.64%
2023/06/27	10.2	9.83	0	0.00	9.78	10.2	9,351	0.11%
2023/06/21	0	0.00	1	9.86	9.88	-1	9,320	-0.01%
2023/06/16	5	9.90	0	0.00	9.84	5	9,321	0.05%
2023/06/15	3.1	9.81	0	0.00	9.82	3.1	9,265	0.03%
2023/06/13	3.1	9.88	95	9.85	9.86	-91.9	9,379	-0.98%
2023/06/12	1	9.89	0	0.00	9.89	1	9,492	0.01%
2023/06/09	2	9.97	2	9.93	9.94	0	9,570	0.00%
2023/06/08	2	10.00	335	10.00	9.98	-333	9,635	-3.46%	大賣/鉅額交易
2023/06/07	0	0.00	4	10.00	9.99	-4	9,656	-0.04%
2023/06/06	0	0.00	18	10.02	9.98	-18	9,649	-0.19%
2023/06/05	0	0.00	4	10.00	10.00	-4	9,478	-0.04%
2023/06/01	0	0.00	10	9.80	9.78	-10	9,256	-0.11%
2023/05/29	2	9.77	301	9.72	9.72	-299	9,163	-3.26%	大賣/鉅額交易
2023/05/25	5	9.88	120	9.88	9.86	-115	9,033	-1.27%	大賣/鉅額交易
2023/05/24	3	9.88	0	0.00	9.91	3	9,089	0.03%
2023/05/22	5	9.77	320	9.77	9.77	-315	9,250	-3.41%	大賣/鉅額交易
2023/05/19	0	0.00	1	9.86	9.77	-1	9,235	-0.01%
2023/05/17	3	9.88	0	0.00	9.88	3	9,108	0.03%
2023/05/15	0	0.00	33	9.90	9.81	-33	9,072	-0.36%
2023/05/12	0	0.00	6	9.79	9.71	-6	9,009	-0.07%
2023/05/11	0	0.00	6	9.79	9.75	-6	8,916	-0.07%
2023/05/10	6	9.85	0	0.00	9.88	6	8,831	0.07%
2023/05/09	1	9.90	2	9.92	9.86	-1	8,853	-0.01%
2023/05/05	0	0.00	1	10.05	10.00	-1	8,697	-0.01%
2023/05/04	60	10.07	0	0.00	10.00	60	8,738	0.69%
2023/05/03	0	0.00	50	10.00	10.00	-50	8,758	-0.57%
2023/05/02	1	10.00	0	0.00	10.05	1	8,741	0.01%
2023/04/28	0	0.00	10	10.10	10.10	-10	8,671	-0.12%
2023/04/25	12	10.20	12	10.32	10.10	0	8,559	0.00%
2023/04/21	55	10.25	5	10.10	10.15	50	8,176	0.61%
2023/04/20	8	10.25	0	0.00	10.20	8	8,111	0.10%
2023/04/19	0	0.00	7	10.10	10.10	-7	7,895	-0.09%
2023/04/18	36	10.10	13	10.10	10.10	23	7,810	0.29%
2023/04/17	0	0.00	18	10.10	10.10	-18	7,763	-0.23%
2023/04/14	203	10.20	1	10.15	10.15	202	7,671	2.63%	大買/鉅額交易
2023/04/13	212	10.21	6	10.21	10.15	206	7,538	2.73%	大買/鉅額交易
2023/04/12	39	10.05	0	0.00	10.05	39	7,072	0.55%
2023/04/10	1	9.89	0	0.00	9.92	1	6,885	0.01%
2023/04/07	25	9.86	0	0.00	9.86	25	6,858	0.36%
2023/03/31	0	0.00	200	9.87	9.85	-200	6,890	-2.90%	大賣/鉅額交易
2023/03/30	0	0.00	80	9.87	9.87	-80	6,899	-1.16%
2023/03/29	45	9.93	0	0.00	9.91	45	6,878	0.65%
2023/03/28	1	9.92	0	0.00	9.93	1	6,987	0.01%
2023/03/27	0	0.00	100	9.92	9.92	-100	7,036	-1.42%
2023/03/23	0	0.00	100	9.98	9.98	-100	7,094	-1.41%
2023/03/22	0	0.00	3.5	10.00	9.99	-3.5	7,123	-0.05%
2023/03/21	107	10.05	100	10.00	9.99	7	7,163	0.10%	大買/
2023/03/20	5	10.00	0	0.00	10.00	5	7,139	0.07%
2023/03/17	0	0.00	0.2	9.92	9.88	-0.2	7,217	0.00%
2023/03/16	4	9.77	10	9.74	9.71	-6	7,200	-0.08%
2023/03/15	19	9.96	0	0.00	9.91	19	7,082	0.27%
2023/03/10	6	10.15	0	0.00	10.10	6	6,826	0.09%
2023/03/09	0	0.00	20	10.30	10.25	-20	7,054	-0.28%
2023/03/08	75	10.35	0	0.00	10.35	75	7,674	0.98%
2023/03/07	1	10.35	45	10.35	10.40	-44	7,896	-0.56%
2023/03/03	0	0.00	3	10.25	10.20	-3	7,841	-0.04%
2023/02/24	0	10.30	0	0.00	10.20	0	7,750	0.00%
2023/02/23	5	10.40	0.6	10.45	10.40	4.5	7,676	0.06%
2023/02/22	5	10.30	16	10.27	10.30	-11	7,618	-0.14%
2023/02/21	2	10.35	5	10.41	10.35	-3	7,590	-0.04%
2023/02/20	57	10.40	5	10.45	10.45	52	7,597	0.68%
2023/02/17	31	10.30	9	10.24	10.30	22	7,480	0.29%
2023/02/16	2	10.20	0	0.00	10.20	2	7,475	0.03%
2023/02/15	0	0.00	1	10.25	10.15	-1	7,549	-0.01%
2023/02/14	7	10.25	1	10.20	10.20	6	7,551	0.08%
2023/02/13	2	10.15	10	10.15	10.15	-8	7,586	-0.11%
2023/02/09	1	10.25	0	0.00	10.25	1	7,552	0.01%
2023/02/08	0	0.00	26.1	10.32	10.35	-26.1	7,533	-0.35%
2023/02/07	10	10.35	1	10.30	10.35	9	7,477	0.12%
2023/02/02	9	10.27	3	10.17	10.25	6	7,405	0.08%
2023/02/01	12	10.23	0	0.00	10.20	12	7,353	0.16%
2023/01/31	0.4	10.10	0	0.00	10.10	0.4	7,305	0.01%
2023/01/30	0	0.00	2	10.00	10.05	-2	7,209	-0.03%
2023/01/17	1	9.91	0	0.00	9.94	1	7,126	0.01%
2023/01/16	0	0.00	6	9.90	9.91	-6	7,146	-0.08%
2023/01/13	4	9.98	0	0.00	9.92	4	7,140	0.06%
2023/01/12	0	0.00	1	9.97	9.96	-1	7,156	-0.01%
2023/01/11	0	0.00	3	10.05	10.00	-3	7,203	-0.04%
2023/01/10	6	10.05	0	0.00	10.10	6	7,213	0.08%
2023/01/09	0	0.00	200	9.99	10.00	-200	7,196	-2.78%	大賣/鉅額交易
2023/01/04	1	9.96	0	0.00	9.93	1	7,347	0.01%
2022/12/29	0	9.88	0	0.00	9.87	0	7,436	0.00%
2022/12/28	0	0.00	5	10.00	9.90	-5	7,457	-0.07%
2022/12/27	8	10.06	0	0.00	10.00	8	7,475	0.11%
2022/12/26	3	10.05	0	0.00	10.00	3	7,463	0.04%
2022/12/23	1	9.86	0	0.00	9.86	1	7,460	0.01%
2022/12/21	1	9.75	1	9.80	9.72	0	7,623	0.00%
2022/12/20	15	9.81	0	0.00	9.73	15	7,659	0.20%
2022/12/19	3	9.98	1	10.00	9.96	2	7,717	0.03%
2022/12/16	0	0.00	13	10.00	10.00	-13	7,685	-0.17%
2022/12/15	10	10.15	0	0.00	10.10	10	7,699	0.13%
2022/12/13	6	10.06	0	0.00	10.00	6	7,665	0.08%
2022/12/09	3	10.20	0	0.00	10.10	3	7,653	0.04%
2022/12/08	3	9.98	0	0.00	9.99	3	7,581	0.04%
2022/12/06	1	10.10	2	10.18	10.10	-1	7,540	-0.01%
2022/12/05	0	0.00	1	10.30	10.25	-1	7,512	-0.01%
2022/12/02	0	0.00	11	10.26	10.25	-11	7,473	-0.15%
2022/12/01	8	10.37	6	10.35	10.15	2	7,517	0.03%
2022/11/30	15	10.64	2	10.70	10.40	13	7,233	0.18%
2022/11/29	30	10.22	1	10.25	10.25	29	6,565	0.44%
2022/11/25	0	0.00	3	9.92	9.91	-3	6,493	-0.05%
2022/11/22	0	0.00	5	9.75	9.82	-5	6,898	-0.07%
2022/11/21	0	0.00	11	9.77	9.75	-11	7,213	-0.15%
2022/11/17	2	9.86	0	0.00	9.86	2	9,879	0.02%
2022/11/16	0	0.00	4	9.84	9.72	-4	9,860	-0.04%
2022/11/14	0	0.00	5	9.82	9.80	-5	9,802	-0.05%
2022/11/11	4	9.89	2	9.76	9.70	2	9,807	0.02%
2022/11/09	0	0.00	1	9.72	9.72	-1	9,980	-0.01%
2022/11/08	4	9.61	0	0.00	9.64	4	9,939	0.04%
2022/11/02	1	9.59	0	0.00	9.57	1	10,089	0.01%
2022/11/01	1	9.53	0	0.00	9.52	1	10,087	0.01%
2022/10/25	0	0.00	2	9.23	9.29	-2	10,417	-0.02%
2022/10/21	10	9.21	0	0.00	9.20	10	10,512	0.10%
2022/10/19	0	0.00	2	9.19	9.19	-2	10,611	-0.02%
2022/10/17	0	0.00	3	9.13	9.13	-3	10,750	-0.03%
2022/10/14	0	0.00	4	9.22	9.16	-4	10,749	-0.04%
2022/10/13	1	9.25	1	9.32	9.03	0	10,789	0.00%
2022/10/12	1	9.16	6	9.27	9.25	-5	10,850	-0.05%
2022/10/11	2	9.35	0	0.00	9.30	2	10,897	0.02%
2022/10/07	0	0.00	2	9.69	9.63	-2	10,897	-0.02%
2022/10/06	2	9.59	13	9.63	9.58	-11	11,005	-0.10%
2022/10/05	13	9.80	6	9.78	9.68	7	11,108	0.06%
2022/10/03	5	9.57	0	0.00	9.54	5	11,292	0.04%
2022/09/30	4	9.54	1	9.36	9.51	3	11,360	0.03%
2022/09/29	3	9.35	3	9.33	9.45	0	11,389	0.00%
2022/09/28	2	9.12	0.3	9.31	9.10	1.7	11,416	0.01%
2022/09/27	2	9.35	2	9.40	9.40	0	11,404	0.00%
2022/09/26	8	9.50	0	0.00	9.41	8	11,482	0.07%
2022/09/23	1	9.90	0	0.00	9.85	1	11,621	0.01%
2022/09/22	5	9.87	0	0.00	9.87	5	11,850	0.04%
2022/09/21	4	9.99	0	0.00	9.97	4	11,881	0.03%
2022/09/19	2	10.00	0	10.05	10.00	2	12,061	0.02%
2022/09/16	5	10.15	10	10.15	10.10	-5	12,314	-0.04%
2022/09/14	0	0.00	5	10.05	10.05	-5	12,823	-0.04%
2022/09/13	5	10.25	0	0.00	10.15	5	12,975	0.04%
2022/09/12	1	10.15	1	10.15	10.15	0	13,295	0.00%
2022/09/08	0	0.00	1	10.20	10.15	-1	13,427	-0.01%
2022/09/07	10	10.00	1	10.00	9.96	9	13,526	0.07%
2022/09/06	1	10.00	0	0.00	10.00	1	13,541	0.01%
2022/09/05	6.1	10.10	0	10.15	10.05	6.1	13,649	0.04%
2022/09/02	1	10.10	0.2	10.15	10.10	0.9	13,751	0.01%
2022/09/01	3	10.35	0	0.00	10.25	3	13,689	0.02%
2022/08/31	0	0.00	15.2	10.25	10.25	-15.2	13,681	-0.11%
2022/08/30	0.1	10.45	0	0.00	10.35	0.1	13,560	0.00%
2022/08/26	10	10.70	15	10.60	10.60	-5	13,328	-0.04%
2022/08/25	37	11.06	17	10.83	10.70	20	13,092	0.15%
2022/08/24	10	10.75	11	11.10	11.10	-1	11,384	-0.01%
2022/08/17	0	0.00	39	10.40	10.40	-39	10,713	-0.36%
2022/08/15	0	0.00	1.1	10.25	10.25	-1.1	10,608	-0.01%
2022/08/11	1	10.25	0	0.00	10.25	1	10,742	0.01%
2022/08/05	0	0.00	2	10.05	10.05	-2	11,089	-0.02%
2022/08/04	2	9.94	0	0.00	9.94	2	11,404	0.02%
2022/08/03	1	10.05	10	10.10	10.00	-9	11,447	-0.08%
2022/08/02	0	0.00	2	10.18	10.20	-2	11,610	-0.02%
2022/08/01	0	0.00	30	10.30	10.35	-30	12,219	-0.25%
2022/07/26	101	10.15	100	10.15	10.15	1	12,377	0.01%	大買/
2022/07/25	3	10.00	7	10.10	10.20	-4	12,486	-0.03%
2022/07/20	10	10.00	2	10.05	10.05	8	13,026	0.06%
2022/07/19	2	10.08	0	0.00	10.10	2	13,239	0.02%
2022/07/18	1	9.74	0	0.00	9.95	1	13,297	0.01%
2022/07/15	0	0.00	2	9.60	9.54	-2	14,084	-0.01%
2022/07/14	4	9.42	2	9.37	9.60	2	14,237	0.01%
2022/07/13	2	9.30	0	0.00	9.31	2	14,311	0.01%
2022/07/12	4.2	9.00	0	0.00	9.00	4.2	14,815	0.03%
2022/07/11	0.1	9.21	0	0.00	9.18	0.1	15,118	0.00%
2022/07/07	0	0.00	2	9.18	9.33	-2	16,064	-0.01%
2022/07/06	0	0.00	10.1	9.25	9.25	-10.1	16,577	-0.06%
2022/07/05	0	0.00	4	9.41	9.47	-4	18,025	-0.02%
2022/07/04	2	9.10	4	9.13	9.13	-2	21,274	-0.01%
2022/07/01	10.1	9.25	40	9.25	9.08	-29.9	25,119	-0.12%
2022/06/30	14.3	9.61	0	0.00	9.60	14.3	33,400	0.04%
2022/06/29	3.2	9.95	0	0.00	9.95	3.2	36,234	0.01%
2022/06/27	4	9.99	0	0.00	10.00	4	36,209	0.01%
2022/06/24	0	0.00	6	10.13	10.05	-6	36,091	-0.02%
2022/06/23	10	9.99	1	10.00	10.00	9	35,920	0.03%
2022/06/22	161.2	10.28	105	10.16	10.15	56.2	35,697	0.16%	大買/大賣/
2022/06/21	0.3	10.60	2	10.35	10.50	-1.7	35,509	0.00%
2022/06/20	7.1	10.55	13	10.89	10.45	-5.9	35,459	-0.02%
2022/06/17	0	0.00	2	10.95	10.90	-2	35,335	-0.01%
2022/06/16	0	0.00	1	11.20	11.05	-1	35,304	0.00%
2022/06/13	0	0.00	2	11.05	11.05	-2	35,334	-0.01%
2022/06/10	2	11.20	0	0.00	11.25	2	35,315	0.01%
2022/06/08	2	11.23	0	0.00	11.20	2	35,269	0.01%
2022/06/07	0	0.00	1	11.20	11.20	-1	35,321	0.00%
2022/06/06	0	0.00	3	11.22	11.20	-3	35,401	-0.01%
2022/06/02	0	0.00	100	11.15	11.10	-100	35,673	-0.28%
2022/06/01	10	11.20	15	11.13	11.10	-5	35,863	-0.01%
2022/05/30	0	0.00	3	11.20	11.15	-3	36,459	-0.01%
2022/05/27	0	0.00	1	11.05	11.05	-1	36,718	0.00%
2022/05/26	4	10.99	4	11.11	10.95	0	36,846	0.00%
2022/05/25	8	11.06	2	11.00	11.00	6	36,951	0.02%
2022/05/24	0	0.00	3	10.95	10.95	-3	37,303	-0.01%
2022/05/23	0	11.05	0	0.00	11.05	0	37,329	0.00%
2022/05/20	0	0.00	4	10.99	10.95	-4	37,505	-0.01%
2022/05/19	6	10.83	0	0.00	10.95	6	37,508	0.02%
2022/05/18	3	11.10	7	10.98	11.10	-4	37,481	-0.01%
2022/05/17	5	10.85	5	10.85	10.85	0	37,413	0.00%
2022/05/16	5	10.74	1	10.70	10.70	4	37,443	0.01%
2022/05/13	10	10.70	17	10.72	10.70	-7	37,524	-0.02%
2022/05/12	15	10.82	0	0.00	10.55	15	37,684	0.04%
2022/05/11	11	11.00	1	11.05	11.00	10	37,397	0.03%
2022/05/10	1	11.00	4	10.96	11.00	-3	37,321	-0.01%
2022/05/09	24	11.06	3	11.10	11.05	21	37,168	0.06%
2022/05/06	32	11.65	4	11.65	11.65	28	36,654	0.08%
2022/05/05	0	0.00	1	11.90	11.80	-1	36,740	0.00%
2022/05/04	1	11.85	5	11.75	11.75	-4	36,829	-0.01%
2022/05/03	110	11.84	1	11.70	11.75	109	37,122	0.29%	大買/鉅額交易
2022/04/29	3	11.87	0	0.00	11.80	3	37,366	0.01%
2022/04/28	11	11.85	10	11.80	11.80	1	37,477	0.00%
2022/04/27	9	11.73	2	11.68	11.65	7	37,496	0.02%
2022/04/26	13	12.02	0	0.00	11.90	13	37,380	0.03%
2022/04/25	1	12.00	2	11.95	11.95	-1	37,312	0.00%
2022/04/22	3	12.20	0	0.00	12.20	3	37,140	0.01%
2022/04/21	13	12.63	32	12.58	12.40	-19	37,095	-0.05%
2022/04/20	14	12.06	0	0.00	12.10	14	36,661	0.04%
2022/04/19	1	12.05	1	12.10	12.05	0	36,700	0.00%
2022/04/18	36.7	11.98	10	12.02	11.95	26.7	36,663	0.07%
2022/04/15	21	12.25	4	12.25	12.20	17	36,204	0.05%
2022/04/14	13	12.51	41	12.48	12.35	-28	36,434	-0.08%
2022/04/13	19	12.60	148	12.61	12.65	-129	36,072	-0.36%	大賣/鉅額交易
2022/04/12	60	12.49	26	12.46	12.40	34	35,556	0.10%
2022/04/11	33	12.96	58	12.73	12.60	-25	35,165	-0.07%
2022/04/08	142	13.12	108	13.11	13.05	34	33,990	0.10%	大買/大賣/
2022/04/07	229	13.53	206.9	13.47	13.05	22.1	31,736	0.07%	大買/大賣/
2022/04/06	526	13.75	359.7	13.93	13.95	166.3	28,152	0.59%	大買/大賣/鉅額交易
2022/04/01	45	12.93	170.3	13.21	13.35	-125.3	19,894	-0.63%	大賣/鉅額交易
2022/03/29	106.3	12.19	27	12.10	12.10	79.3	17,363	0.46%	大買/
2022/03/28	1	12.00	2	12.05	12.15	-1	17,381	-0.01%
2022/03/25	20	12.15	11	12.10	12.10	9	17,342	0.05%
2022/03/24	4	12.15	2	12.15	12.20	2	17,335	0.01%
2022/03/23	5	12.30	7	12.30	12.25	-2	17,355	-0.01%
2022/03/22	15	12.27	0	0.00	12.25	15	17,671	0.08%
2022/03/21	1	12.15	0	0.00	12.15	1	17,629	0.01%
2022/03/18	0	0.00	21	12.05	12.00	-21	17,744	-0.12%
2022/03/17	11	11.95	2.9	11.98	12.00	8.1	17,850	0.05%
2022/03/16	21	11.85	0	0.00	11.85	21	18,162	0.12%
2022/03/15	2	11.90	0	0.00	11.85	2	18,275	0.01%
2022/03/14	0	0.00	1	12.00	12.00	-1	18,292	-0.01%
2022/03/09	52	11.90	6	11.90	11.90	46	18,671	0.25%
2022/03/08	14	11.96	4	11.86	11.75	10	18,824	0.05%
2022/03/07	3	12.00	8	12.00	12.00	-5	18,749	-0.03%
2022/03/04	93	12.35	0	0.00	12.25	93	18,841	0.49%
2022/03/03	3	12.50	25	12.53	12.50	-22	19,070	-0.12%
2022/03/02	19.4	12.35	11	12.40	12.45	8.4	19,204	0.04%
2022/03/01	5	12.15	24	12.20	12.15	-19	19,341	-0.10%
2022/02/25	3	11.98	77	11.98	11.95	-74	20,449	-0.36%
2022/02/24	8	12.00	5	12.15	11.95	3	20,743	0.01%
2022/02/23	0	0.00	5	12.20	12.20	-5	20,664	-0.02%
2022/02/22	15	12.22	18	12.10	12.15	-3	21,260	-0.01%
2022/02/21	3	12.30	0	0.00	12.35	3	21,768	0.01%
2022/02/18	2	12.30	0	0.00	12.35	2	21,917	0.01%
2022/02/17	3	12.30	40	12.30	12.30	-37	22,223	-0.17%
2022/02/16	1	12.30	0	0.00	12.30	1	22,519	0.00%
2022/02/15	2	12.25	2	12.33	12.25	0	22,942	0.00%
2022/02/14	2	12.60	3	12.55	12.35	-1	23,948	0.00%
2022/02/11	4	12.55	0	0.00	12.60	4	26,198	0.02%
2022/02/10	0	0.00	5	12.56	12.60	-5	26,388	-0.02%
2022/02/09	10	12.60	0	0.00	12.65	10	26,785	0.04%
2022/02/08	1	12.45	2	12.58	12.60	-1	26,801	0.00%
2022/02/07	9	12.39	1	12.50	12.55	8	27,010	0.03%
2022/01/26	6	12.10	1	12.10	12.10	5	27,054	0.02%
2022/01/25	24	12.12	153.8	12.15	12.05	-129.8	27,135	-0.48%	大賣/鉅額交易
2022/01/24	20	12.30	0.2	12.35	12.35	19.8	26,958	0.07%
2022/01/21	2	12.75	18.5	12.76	12.55	-16.5	26,754	-0.06%
2022/01/20	0	0.00	34	12.81	12.90	-34	26,665	-0.13%
2022/01/19	0	0.00	21	12.91	12.80	-21	26,597	-0.08%
2022/01/18	0	0.00	5	12.85	12.85	-5	26,460	-0.02%
2022/01/17	33	12.90	3.9	12.87	12.95	29.1	26,407	0.11%
2022/01/14	1.2	12.80	1	13.00	12.80	0.2	26,488	0.00%
2022/01/13	3.2	13.02	0	0.00	12.95	3.2	26,401	0.01%
2022/01/12	1	12.65	10.7	12.80	12.85	-9.7	26,115	-0.04%
2022/01/11	0	0.00	1	12.65	12.65	-1	26,206	0.00%
2022/01/10	15	12.72	23.5	12.68	12.75	-8.5	26,883	-0.03%
2022/01/07	10	12.80	12	12.94	12.75	-2	26,887	-0.01%
2022/01/06	10	12.70	7	12.74	12.75	3	26,450	0.01%
2022/01/05	2	12.83	0	0.00	12.75	2	26,672	0.01%
2022/01/04	1	12.80	12	12.81	12.80	-11	26,803	-0.04%
2022/01/03	36.3	12.98	10.1	12.99	12.95	26.2	26,778	0.10%
2021/12/30	65.8	13.17	157	13.10	13.15	-91.2	26,561	-0.34%	大賣/
2021/12/29	23	12.76	82	12.75	12.85	-59	25,668	-0.23%
2021/12/28	10	12.65	16	12.68	12.70	-6	25,699	-0.02%
2021/12/27	0	12.55	15.4	12.48	12.50	-15.4	25,819	-0.06%
2021/12/24	9	12.47	12	12.53	12.45	-3	26,246	-0.01%
2021/12/23	10	12.55	10	12.60	12.55	0	26,443	0.00%
2021/12/22	1	12.50	57.6	12.50	12.50	-56.6	27,376	-0.21%
2021/12/21	0	0.00	12	12.50	12.50	-12	28,001	-0.04%
2021/12/17	0	0.00	2	12.60	12.45	-2	29,775	-0.01%
2021/12/16	3.5	12.44	13	12.50	12.65	-9.5	29,850	-0.03%
2021/12/15	1	12.30	0	0.00	12.30	1	29,706	0.00%
2021/12/14	6	12.30	10	12.30	12.25	-4	30,065	-0.01%
2021/12/13	11	12.42	7	12.41	12.40	4	30,375	0.01%
2021/12/10	63	12.50	1	12.50	12.45	62	30,353	0.20%
2021/12/09	9	12.73	140	12.69	12.70	-131	30,048	-0.44%	大賣/鉅額交易
2021/12/07	1	12.65	0	0.00	12.65	1	30,320	0.00%
2021/12/06	9	12.69	12	12.65	12.65	-3	30,192	-0.01%
2021/12/03	0	0.00	80	12.65	12.70	-80	30,222	-0.26%
2021/12/02	3	12.65	88	12.60	12.55	-85	30,255	-0.28%
2021/12/01	1	12.70	5	12.62	12.75	-4	30,440	-0.01%
2021/11/30	11	12.77	30	12.79	12.70	-19	30,396	-0.06%
2021/11/29	10	12.80	16	12.74	12.85	-6	30,331	-0.02%
2021/11/26	1	13.20	36.1	13.26	13.10	-35.1	30,064	-0.12%
2021/11/25	5	13.45	11	13.51	13.40	-6	29,549	-0.02%
2021/11/24	36.1	13.59	52	13.64	13.65	-15.9	29,231	-0.05%
2021/11/23	0	0.00	42	13.30	13.35	-42	28,286	-0.15%
2021/11/22	13	13.31	1	13.30	13.30	12	27,989	0.04%
2021/11/19	56	13.28	23	13.26	13.25	33	27,874	0.12%
2021/11/18	2	12.85	33	12.90	13.15	-31	27,568	-0.11%
2021/11/17	2	13.08	15	13.10	13.10	-13	27,110	-0.05%
2021/11/16	8	13.23	11	13.21	13.05	-3	27,495	-0.01%
2021/11/15	6	13.07	1	13.25	13.05	5	27,843	0.02%
2021/11/12	24	13.14	25	13.10	13.10	-1	28,174	0.00%
2021/11/11	112	13.35	127	13.32	13.25	-15	28,204	-0.05%	大買/大賣/
2021/11/10	314	13.24	189	13.25	13.10	125	27,698	0.45%	大買/大賣/鉅額交易
2021/11/09	9	12.65	15	12.71	12.65	-6	25,509	-0.02%
2021/11/08	39	12.66	11	12.64	12.65	28	25,404	0.11%
2021/11/05	16	12.44	20	12.45	12.50	-4	25,329	-0.02%
2021/11/04	15	12.43	55	12.53	12.40	-40	25,625	-0.16%
2021/11/03	67	12.37	30	12.38	12.40	37	26,052	0.14%
2021/11/02	18.1	12.28	0	0.00	12.15	18.1	26,103	0.07%
2021/11/01	2	12.25	12	12.24	12.25	-10	26,225	-0.04%
2021/10/29	37	12.10	50	12.10	12.10	-13	26,370	-0.05%
2021/10/28	2	12.15	3	12.20	12.20	-1	26,456	0.00%
2021/10/27	0.9	12.15	0	0.00	12.15	0.9	26,651	0.00%
2021/10/26	0	0.00	12	12.20	12.15	-12	26,817	-0.04%
2021/10/25	20	12.14	0	0.00	12.20	20	26,961	0.07%
2021/10/22	47	12.12	0	0.00	12.15	47	27,297	0.17%
2021/10/21	0	0.00	10	12.35	12.35	-10	27,363	-0.04%
2021/10/20	3	12.38	0	0.00	12.35	3	27,639	0.01%
2021/10/19	9	12.50	12	12.58	12.55	-3	28,044	-0.01%
2021/10/18	4	12.48	23	12.40	12.60	-19	28,083	-0.07%
2021/10/15	2	12.05	111	12.05	12.05	-109	28,389	-0.38%	大賣/鉅額交易
2021/10/14	22	11.95	100	11.95	11.95	-78	28,772	-0.27%
2021/10/13	2	12.05	10	12.05	12.05	-8	28,850	-0.03%
2021/10/12	8	12.14	1	12.25	12.10	7	29,111	0.02%
2021/10/08	1	12.30	5	12.50	12.25	-4	29,500	-0.01%
2021/10/07	2	12.40	0	0.00	12.40	2	30,239	0.01%
2021/10/06	1	12.35	3.1	12.25	12.20	-2.1	31,386	-0.01%
2021/10/05	31	12.08	38	12.13	12.45	-7	31,761	-0.02%
2021/10/04	8	12.13	2	12.23	12.15	6	31,832	0.02%
2021/10/01	35	12.41	4	12.35	12.35	31	32,110	0.10%
2021/09/30	103	12.80	0.1	12.85	12.90	102.9	32,939	0.31%	大買/鉅額交易
2021/09/29	59	13.20	78	13.10	13.00	-19	33,708	-0.06%
2021/09/28	53	13.18	53	13.21	13.30	0	34,558	0.00%
2021/09/27	81	13.24	11	13.26	13.20	70	45,563	0.15%
2021/09/24	21	12.60	31	12.59	12.55	-10	52,443	-0.02%
2021/09/23	5	12.49	0	0.00	12.45	5	54,001	0.01%
2021/09/22	22	12.23	2	12.25	12.30	20	55,051	0.04%
2021/09/17	82	12.82	61	12.60	12.60	21	55,419	0.04%
2021/09/16	44.1	12.77	64	12.86	12.95	-19.9	55,422	-0.04%
2021/09/15	5	12.65	1	12.70	12.65	4	55,474	0.01%
2021/09/13	7	12.71	60	12.78	12.75	-53	57,625	-0.09%
2021/09/10	0	0.00	15	12.48	12.50	-15	58,214	-0.03%
2021/09/09	7	12.15	10	12.20	12.25	-3	58,662	-0.01%
2021/09/07	10	12.33	0	0.00	12.35	10	60,105	0.02%
2021/09/06	51	12.22	5	12.20	12.10	46	60,313	0.08%
2021/09/03	6	12.53	0	0.00	12.50	6	60,414	0.01%
2021/09/02	40	12.66	5	12.45	12.45	35	61,094	0.06%
2021/09/01	4	12.83	1	12.90	12.80	3	61,915	0.00%
2021/08/31	10	12.75	0	0.00	12.90	10	62,423	0.02%
2021/08/30	7	12.86	14	12.93	12.95	-7	63,435	-0.01%
2021/08/27	10	12.74	13	12.72	12.75	-3	64,408	0.00%
2021/08/26	6	12.60	1	12.60	12.60	5	66,667	0.01%
2021/08/25	5	12.61	0	0.00	12.65	5	70,072	0.01%
2021/08/24	5	12.58	14	12.63	12.60	-9	71,890	-0.01%
2021/08/23	2	12.40	100	12.45	12.45	-98	72,965	-0.13%
2021/08/20	20	12.18	13	12.13	12.10	7	73,470	0.01%
2021/08/19	35	12.83	20	12.83	12.45	15	73,477	0.02%
2021/08/18	77	12.90	24	12.80	13.10	53	73,562	0.07%
2021/08/17	13	12.81	0.2	12.75	12.70	12.9	75,205	0.02%
2021/08/16	24	13.34	15	13.22	13.05	9	76,159	0.01%
2021/08/13	3	13.40	25	13.51	13.35	-22	76,656	-0.03%
2021/08/12	1	13.40	9.1	13.38	13.40	-8.1	77,436	-0.01%
2021/08/11	19	13.26	36	13.41	13.30	-17	78,818	-0.02%
2021/08/10	18	13.40	119	13.42	13.40	-101	81,004	-0.12%	大賣/鉅額交易
2021/08/09	6	13.52	95	13.72	13.65	-89	82,384	-0.11%
2021/08/06	0	0.00	101	13.35	13.35	-101	83,982	-0.12%	大賣/鉅額交易
2021/08/05	11	13.37	6	13.30	13.30	5	86,269	0.01%
2021/08/04	6	13.48	36	13.44	13.50	-30	90,551	-0.03%
2021/08/03	6	13.35	514	13.30	13.35	-508	93,451	-0.54%	大賣/鉅額交易
2021/08/02	30.1	13.12	20.5	13.25	13.45	9.6	95,605	0.01%
2021/07/30	5	13.20	4	13.15	13.15	1	99,502	0.00%
2021/07/29	100	13.15	10	13.13	13.10	90	101,748	0.09%
2021/07/28	9	12.89	20	12.94	12.95	-11	104,518	-0.01%
2021/07/27	3	13.08	13	13.05	13.00	-10	111,601	-0.01%
2021/07/26	32	13.25	14	13.17	13.15	18	116,955	0.02%
2021/07/23	9	13.18	43	13.26	13.35	-34	120,870	-0.03%
2021/07/22	46	12.98	21	13.00	12.90	25	125,034	0.02%
2021/07/21	49	12.87	8	12.85	12.85	41	127,074	0.03%
2021/07/20	25	13.32	20	13.35	13.30	5	127,665	0.00%
2021/07/19	111	13.55	26	13.43	13.60	85	129,987	0.07%	大買/
2021/07/16	27	13.60	3	13.72	13.55	24	136,561	0.02%
2021/07/15	19	13.42	5	13.53	13.70	14	139,434	0.01%
2021/07/14	36	13.14	8	13.15	13.15	28	143,339	0.02%
2021/07/13	67	13.53	17.5	13.53	13.40	49.5	148,691	0.03%
2021/07/12	40	13.96	6	14.08	13.80	34	151,230	0.02%
2021/07/09	123	13.89	0	0.00	13.85	123	156,481	0.08%	大買/鉅額交易
2021/07/08	40	14.00	10	13.97	13.95	30	158,400	0.02%
2021/07/07	264	13.84	36.2	13.90	13.85	227.8	161,341	0.14%	大買/鉅額交易
2021/07/06	39.2	14.36	31	14.28	14.25	8.2	164,026	0.00%
2021/07/05	97.1	14.48	83	14.48	14.35	14.1	166,066	0.01%
2021/07/02	606.9	15.34	761.5	15.30	14.55	-154.5	165,140	-0.09%	大買/大賣/鉅額交易
2021/07/01	430.8	14.71	480	14.75	15.30	-49.3	155,173	-0.03%	大買/大賣/
2021/06/30	30	13.77	70	13.83	13.95	-40	147,233	-0.03%
2021/06/29	217	13.79	13	13.62	13.50	204	145,717	0.14%	大買/鉅額交易
2021/06/28	54	13.61	111	13.51	13.65	-57	145,011	-0.04%	大賣/
2021/06/25	110	13.55	14	13.58	13.55	96	144,718	0.07%	大買/
2021/06/24	21	13.48	84.3	13.46	13.55	-63.3	145,116	-0.04%
2021/06/23	61	13.54	98	13.33	13.40	-37	144,797	-0.03%
2021/06/22	30	13.43	57	13.39	13.60	-27	143,779	-0.02%
2021/06/21	22	12.78	17	12.81	12.80	5	142,781	0.00%
2021/06/18	39	13.22	15	13.19	13.15	24	142,138	0.02%
2021/06/17	10	13.42	13	13.43	13.45	-3	141,885	0.00%
2021/06/16	300.3	13.82	70.9	13.73	13.55	229.4	141,898	0.16%	大買/鉅額交易
2021/06/15	4	13.35	5	13.32	13.30	-1	140,889	0.00%
2021/06/11	41	13.50	9	13.47	13.45	32	140,783	0.02%
2021/06/10	72	13.28	15	13.24	13.45	57	140,737	0.04%
2021/06/09	18	13.74	4	13.40	13.40	14	140,472	0.01%
2021/06/08	6	13.87	4	13.91	13.80	2	139,976	0.00%
2021/06/07	44	14.05	17.4	13.96	14.05	26.6	139,939	0.02%
2021/06/04	17	14.09	10	14.10	13.95	7	139,444	0.01%
2021/06/03	123	14.48	118	14.47	14.35	5	139,140	0.00%	大買/大賣/
2021/06/02	321	14.23	244	14.16	14.25	77	138,396	0.06%	大買/大賣/
2021/06/01	81.2	13.48	92	13.46	13.50	-10.8	135,903	-0.01%
2021/05/31	82	13.16	58	13.15	13.05	24	136,560	0.02%
2021/05/28	308	12.85	36	12.85	12.90	272	135,947	0.20%	大買/鉅額交易
2021/05/27	202	12.60	13	12.65	12.60	189	136,190	0.14%	大買/鉅額交易
2021/05/26	6	12.69	9	12.70	12.70	-3	136,400	0.00%
2021/05/25	106	13.10	89	12.94	12.85	17	136,150	0.01%	大買/
2021/05/24	26	12.48	14	12.55	12.40	12	134,742	0.01%
2021/05/21	20	12.12	16	12.25	12.20	4	134,667	0.00%
2021/05/20	30	12.16	18	12.10	12.00	12	134,241	0.01%
2021/05/19	16	12.28	31	12.30	12.35	-15	133,823	-0.01%
2021/05/18	42	12.02	354	11.65	12.35	-312	133,720	-0.23%	大賣/鉅額交易
2021/05/17	134	11.39	8	11.53	11.35	126	132,863	0.09%	大買/鉅額交易
2021/05/14	63.4	12.69	27	12.93	12.60	36.3	131,245	0.03%
2021/05/13	88	12.66	47	12.48	12.45	41	128,998	0.03%
2021/05/12	211	13.04	131	13.21	13.00	80	126,478	0.06%	大買/大賣/
2021/05/11	99.1	14.68	78	14.64	14.20	21.1	122,107	0.02%
2021/05/10	264	15.04	52	15.01	15.05	212	119,270	0.18%	大買/鉅額交易
2021/05/07	139.2	14.19	639.7	13.91	14.35	-500.5	117,221	-0.43%	大買/大賣/鉅額交易
2021/05/06	16	15.19	18	15.19	14.95	-2	113,225	0.00%
2021/05/05	131.4	15.11	66.4	15.31	15.10	65	110,948	0.06%	大買/
2021/05/04	329	15.70	216.1	15.50	14.95	112.9	108,350	0.10%	大買/大賣/鉅額交易
2021/05/03	149	16.54	322.3	16.62	16.50	-173.3	101,146	-0.17%	大買/大賣/鉅額交易
2021/04/29	155.7	16.34	175	16.20	15.90	-19.4	96,052	-0.02%	大買/大賣/
2021/04/28	153.3	15.80	229.1	15.83	16.10	-75.8	92,313	-0.08%	大買/大賣/
2021/04/27	136	15.16	120	15.22	15.10	16	88,679	0.02%	大買/大賣/
2021/04/26	41	14.70	153.4	14.75	14.70	-112.4	86,487	-0.13%	大賣/鉅額交易
2021/04/23	41.1	14.69	70.1	14.70	14.65	-29	85,418	-0.03%
2021/04/22	293.6	15.51	178.2	15.51	15.00	115.5	83,371	0.14%	大買/大賣/鉅額交易
2021/04/21	139.2	14.72	125.8	14.56	14.95	13.3	76,875	0.02%	大買/大賣/
2021/04/20	131	14.67	203.3	14.60	14.60	-72.3	74,247	-0.10%	大買/大賣/
2021/04/19	154.5	14.45	302.3	14.35	14.65	-147.8	70,976	-0.21%	大買/大賣/鉅額交易
2021/04/16	144	13.20	426.6	13.11	13.35	-282.6	65,331	-0.43%	大買/大賣/鉅額交易
2021/04/15	604	13.04	374.3	13.05	13.20	229.8	62,487	0.37%	大買/大賣/鉅額交易
2021/04/14	69.1	12.21	71.2	12.27	12.25	-2.1	57,771	0.00%
2021/04/13	94.3	12.64	62.4	12.52	12.20	31.9	57,616	0.06%
2021/04/12	246.7	12.04	181.2	12.14	12.50	65.5	56,101	0.12%	大買/大賣/
2021/04/09	101	11.73	129	11.83	11.70	-28	52,783	-0.05%	大買/大賣/
2021/04/08	225	11.35	517.2	11.35	11.35	-292.2	50,909	-0.57%	大買/大賣/鉅額交易
2021/04/07	81	11.23	49.6	11.19	11.30	31.4	51,693	0.06%
2021/04/06	202	10.95	172.6	10.96	10.95	29.4	53,314	0.06%	大買/大賣/
2021/04/01	13	10.89	7	10.90	10.90	6	54,436	0.01%
2021/03/31	22	10.88	16.5	10.85	10.95	5.5	58,530	0.01%
2021/03/30	15	10.90	11	10.98	11.00	4	63,731	0.01%
2021/03/29	19	11.02	371	11.00	11.05	-352	68,689	-0.51%	大賣/鉅額交易
2021/03/26	32	10.75	0	0.00	10.75	32	72,176	0.04%
2021/03/25	18	10.73	3	10.65	10.65	15	72,990	0.02%
2021/03/24	301	10.70	1	10.70	10.65	300	72,958	0.41%	大買/鉅額交易
2021/03/23	2	10.80	10	11.00	10.75	-8	72,837	-0.01%
2021/03/22	23	10.71	10	10.90	10.95	13	72,731	0.02%
2021/03/19	22	10.65	37	10.69	10.65	-15	73,025	-0.02%
2021/03/18	17	10.91	10	10.85	10.85	7	73,658	0.01%
2021/03/17	19	10.89	2	10.95	10.90	17	73,765	0.02%
2021/03/16	15	10.97	13	10.95	10.90	2	73,891	0.00%
2021/03/15	35	11.15	1	11.15	11.10	34	73,590	0.05%
2021/03/12	6	10.99	4	11.00	11.05	2	73,243	0.00%
2021/03/11	302	11.18	222	11.15	11.05	80	72,994	0.11%	大買/大賣/
2021/03/10	28	11.09	26.1	11.09	11.05	2	72,725	0.00%
2021/03/09	14	11.29	42	11.26	11.20	-28	72,940	-0.04%
2021/03/08	149	11.22	203	11.37	11.20	-54	73,169	-0.07%	大買/大賣/
2021/03/05	439.3	11.02	222	10.85	10.90	217.3	71,716	0.30%	大買/大賣/鉅額交易
2021/03/04	91	11.31	27	11.34	11.15	64	71,409	0.09%
2021/03/03	5	10.90	14	10.89	10.95	-9	68,940	-0.01%
2021/03/02	5	10.91	500	10.90	10.65	-495	68,358	-0.72%	大賣/鉅額交易
2021/02/26	503	10.63	221	10.65	10.75	282	67,821	0.42%	大買/大賣/鉅額交易
2021/02/25	237	10.77	222.9	10.80	10.90	14.1	67,304	0.02%	大買/大賣/
2021/02/24	252	10.99	247	10.76	10.70	5	66,912	0.01%	大買/大賣/
2021/02/23	217	10.77	219	10.90	10.95	-2	66,149	0.00%	大買/大賣/
2021/02/22	503	10.62	261	10.62	10.60	242	64,849	0.37%	大買/大賣/鉅額交易
2021/02/19	64	10.36	14	10.36	10.40	50	64,323	0.08%
2021/02/18	102.9	10.48	31	10.47	10.30	71.9	63,998	0.11%	大買/
2021/02/17	44	10.25	39	10.22	10.40	5	63,123	0.01%
2021/02/05	14.1	9.43	5	9.45	9.49	9.1	61,731	0.01%
2021/02/04	4	9.49	4	9.51	9.42	0	62,055	0.00%
2021/02/03	3	9.46	33	9.49	9.47	-30	63,272	-0.05%
2021/02/02	19	9.49	4	9.44	9.50	15	63,720	0.02%
2021/02/01	1.3	9.19	3	9.25	9.35	-1.7	63,576	0.00%
2021/01/29	11	9.36	5	9.32	9.26	6	63,254	0.01%
2021/01/28	2	9.49	1	9.45	9.41	1	63,039	0.00%
2021/01/27	1	9.61	1	9.73	9.59	0	63,097	0.00%
2021/01/26	9	9.74	4	9.84	9.67	5	63,084	0.01%
2021/01/25	2	9.70	18.2	9.68	9.76	-16.2	62,719	-0.03%
2021/01/22	13.5	9.50	0	0.00	9.55	13.5	62,515	0.02%
2021/01/21	26	9.80	96	9.71	9.60	-70	62,163	-0.11%
2021/01/20	13	9.80	40.4	9.95	9.68	-27.4	61,851	-0.04%
2021/01/19	5	10.19	9	10.15	10.10	-4	61,246	-0.01%
2021/01/18	1	9.85	72	9.86	10.15	-71	61,567	-0.12%
2021/01/15	13	10.15	11	10.17	10.10	2	61,044	0.00%
2021/01/14	33	10.44	24	10.45	10.50	9	60,263	0.01%
2021/01/13	12	10.62	3	10.65	10.60	9	59,892	0.02%
2021/01/12	11	10.50	58	10.43	10.35	-47	59,115	-0.08%
2021/01/11	2.2	10.94	15.3	10.93	10.85	-13.1	57,969	-0.02%
2021/01/08	31	10.96	23	10.97	10.90	8	57,432	0.01%
2021/01/07	17	11.38	48	11.26	11.30	-31	56,509	-0.05%
2021/01/06	125	11.47	47.3	11.13	11.05	77.8	55,457	0.14%	大買/
2021/01/05	113	11.79	84.2	11.74	11.60	28.9	53,284	0.05%	大買/
2021/01/04	54	11.55	27	11.54	11.55	27	51,270	0.05%
2020/12/31	103	11.79	127.3	11.64	11.65	-24.3	50,586	-0.05%	大買/大賣/
2020/12/30	41	11.62	22	11.62	11.45	19	49,068	0.04%
2020/12/29	129.4	11.75	196	11.74	11.65	-66.6	47,400	-0.14%	大買/大賣/
2020/12/28	295.9	11.61	348	11.50	11.50	-52.1	44,089	-0.12%	大買/大賣/
2020/12/25	568	11.60	272	11.57	11.55	296	42,388	0.70%	大買/大賣/鉅額交易
2020/12/24	496	10.96	683.5	10.78	11.40	-187.5	38,064	-0.49%	大買/大賣/鉅額交易
2020/12/23	459	10.54	231	10.56	10.60	228	32,437	0.70%	大買/大賣/鉅額交易
2020/12/22	108	10.24	310	10.60	10.15	-202	27,333	-0.74%	大買/大賣/鉅額交易
2020/12/21	61.8	9.64	353	9.70	9.69	-291.2	23,231	-1.25%	大賣/鉅額交易
2020/12/18	111	9.33	0	0.00	9.33	111	22,392	0.50%	大買/鉅額交易
2020/12/17	0	0.00	23	9.39	9.39	-23	22,497	-0.10%
2020/12/16	176	9.44	31	9.43	9.43	145	22,667	0.64%	大買/鉅額交易
2020/12/15	107	9.42	30	9.57	9.39	77	23,854	0.32%	大買/
2020/12/14	4	9.52	37	9.51	9.61	-33	23,586	-0.14%
2020/12/11	4	9.24	0	0.00	9.20	4	22,660	0.02%
2020/12/10	5	9.24	1	9.34	9.21	4	22,428	0.02%
2020/12/09	5	9.16	65.1	9.14	9.14	-60.1	22,213	-0.27%
2020/12/08	103	9.13	11	9.11	9.11	92	22,827	0.40%	大買/
2020/12/07	11	9.23	8.3	9.24	9.19	2.8	23,095	0.01%
2020/12/04	5	9.26	6	9.26	9.24	-1	23,058	0.00%
2020/12/03	48	9.41	8	9.30	9.29	40	23,212	0.17%
2020/12/02	41	9.40	25	9.27	9.39	16	23,654	0.07%
2020/12/01	6	9.07	0	0.00	9.15	6	22,890	0.03%
2020/11/30	22.8	9.15	32	9.14	9.10	-9.3	22,989	-0.04%
2020/11/27	11	9.01	6	8.98	9.02	5	22,365	0.02%
2020/11/26	46	8.97	9	9.00	8.98	37	22,362	0.17%
2020/11/25	3	8.97	13	8.98	8.97	-10	22,468	-0.04%
2020/11/24	5	8.83	60	8.86	8.78	-55	22,359	-0.25%
2020/11/23	0	0.00	16	8.76	8.78	-16	22,247	-0.07%
2020/11/20	2	8.67	0	0.00	8.67	2	22,177	0.01%
2020/11/19	1	8.79	0	0.00	8.76	1	22,110	0.00%
2020/11/18	2	8.72	10.2	8.71	8.71	-8.2	22,159	-0.04%
2020/11/17	105	8.76	12.3	8.69	8.70	92.7	22,174	0.42%	大買/
2020/11/16	36	8.86	20	8.78	8.76	16	22,955	0.07%
2020/11/13	10	8.99	1	9.00	8.95	9	23,032	0.04%
2020/11/12	5	9.00	42	9.03	8.96	-37	23,549	-0.16%
2020/11/11	21	9.13	430	9.18	9.18	-409	25,285	-1.62%	大賣/鉅額交易
2020/11/10	2	8.95	34.4	8.88	8.95	-32.4	24,194	-0.13%
2020/11/09	0	0.00	13	8.80	8.80	-13	23,805	-0.05%
2020/11/06	0	0.00	1.3	8.73	8.74	-1.3	23,979	-0.01%
2020/11/04	0	0.00	11	8.78	8.77	-11	25,719	-0.04%
2020/11/03	5	8.72	27	8.73	8.73	-22	25,745	-0.09%
2020/11/02	2	8.58	10	8.60	8.60	-8	25,815	-0.03%
2020/10/30	5	8.57	2	8.73	8.55	3	25,878	0.01%
2020/10/29	26	8.51	3	8.65	8.68	23	26,004	0.09%
2020/10/28	158	8.62	4	8.76	8.60	154	26,474	0.58%	大買/鉅額交易
2020/10/27	55	8.75	5	8.78	8.72	50	26,282	0.19%
2020/10/26	5	8.67	3	8.64	8.68	2	25,823	0.01%
2020/10/22	0	0.00	2	8.29	8.35	-2	25,510	-0.01%
2020/10/21	0	0.00	2	8.33	8.33	-2	25,621	-0.01%
2020/10/19	0	0.00	51	8.33	8.31	-51	25,680	-0.20%
2020/10/16	2	8.34	17	8.32	8.33	-15	25,636	-0.06%
2020/10/15	2	8.40	0	0.00	8.35	2	25,607	0.01%
2020/10/14	1	8.39	21.3	8.41	8.41	-20.3	25,559	-0.08%
2020/10/13	1	8.34	0	0.00	8.33	1	25,577	0.00%
2020/10/08	5	8.53	7	8.46	8.47	-2	25,478	-0.01%
2020/10/07	0.5	8.52	0	0.00	8.52	0.5	25,439	0.00%
2020/10/06	1	8.50	23	8.44	8.51	-22	25,470	-0.09%
2020/09/30	8	8.39	0	0.00	8.37	8	25,646	0.03%
2020/09/29	0	0.00	10	8.40	8.40	-10	25,707	-0.04%
2020/09/28	3	8.42	0	0.00	8.38	3	25,794	0.01%
2020/09/25	4	8.37	8	8.44	8.30	-4	25,934	-0.02%
2020/09/24	14	8.39	3	8.39	8.39	11	25,815	0.04%
2020/09/23	214	8.64	6	8.58	8.57	208	25,511	0.82%	大買/鉅額交易
2020/09/22	7	8.71	6	8.71	8.70	1	25,303	0.00%
2020/09/21	159	8.93	0	0.00	8.88	159	25,042	0.63%	大買/鉅額交易
2020/09/18	348	9.07	32	9.13	8.97	316	24,813	1.27%	大買/鉅額交易
2020/09/17	11	9.03	23	8.94	8.91	-12	23,636	-0.05%
2020/09/16	28	8.78	0	0.00	8.76	28	23,298	0.12%
2020/09/15	3	8.82	6	8.91	8.85	-3	23,302	-0.01%
2020/09/14	120	8.91	5	8.96	8.82	115	23,265	0.49%	大買/鉅額交易
2020/09/11	53	9.02	83	9.02	8.84	-30	23,051	-0.13%
2020/09/10	5	8.98	26	9.00	8.98	-21	22,310	-0.09%
2020/09/09	2	8.61	9	8.89	8.87	-7	21,881	-0.03%
2020/09/08	17	8.83	3	8.92	8.79	14	21,684	0.06%
2020/09/07	67	8.97	77	9.03	8.94	-10	21,377	-0.05%
2020/09/04	16	8.63	1	8.61	8.72	15	20,383	0.07%
2020/09/03	14	8.75	9	8.61	8.70	5	20,228	0.02%
2020/09/02	10	8.51	10	8.52	8.50	0	19,923	0.00%
2020/09/01	2	8.55	1	8.61	8.55	1	20,305	0.00%
2020/08/31	12	8.65	17	8.65	8.62	-5	20,351	-0.02%
2020/08/28	9	8.53	28.6	8.53	8.54	-19.6	20,174	-0.10%
2020/08/27	12	8.42	4	8.44	8.39	8	20,130	0.04%
2020/08/26	5	8.43	13	8.40	8.42	-8	19,980	-0.04%
2020/08/25	13	8.42	8	8.41	8.36	5	19,936	0.03%
2020/08/24	4	8.28	6	8.31	8.27	-2	19,790	-0.01%
2020/08/21	2	8.32	21	8.33	8.38	-19	19,698	-0.10%
2020/08/20	27	8.22	26	8.33	8.21	1	19,576	0.01%
2020/08/19	7	8.76	9	8.88	8.70	-2	18,466	-0.01%
2020/08/18	45	8.85	20	8.83	8.81	25	17,921	0.14%
2020/08/17	79	9.08	44	9.04	9.11	35	17,250	0.20%
2020/08/14	12	8.44	16	8.45	8.46	-4	15,097	-0.03%
2020/08/13	9	8.28	1	8.26	8.26	8	15,053	0.05%
2020/08/12	19	8.36	38	8.35	8.34	-19	15,451	-0.12%
2020/08/11	75	8.52	63	8.52	8.51	12	15,357	0.08%
2020/08/10	10	8.60	4.1	8.47	8.60	5.9	14,256	0.04%
2020/08/07	1	8.40	5	8.45	8.40	-4	13,828	-0.03%
2020/08/06	11	8.47	8	8.44	8.45	3	13,647	0.02%
2020/08/05	2	8.38	0	0.00	8.41	2	13,690	0.01%
2020/08/04	2	8.40	9	8.43	8.43	-7	14,177	-0.05%
2020/08/03	33	8.25	32.7	8.38	8.38	0.3	14,090	0.00%
2020/07/30	2	8.02	20	8.06	8.06	-18	13,891	-0.13%
2020/07/28	0	0.00	5.1	7.87	7.80	-5.1	14,066	-0.04%
2020/07/27	0	0.00	5.3	8.05	8.04	-5.3	14,235	-0.04%
2020/07/24	20	8.18	6	8.23	8.18	14	14,352	0.10%
2020/07/23	4	8.27	30	8.28	8.28	-26	14,436	-0.18%
2020/07/22	0	0.00	5	8.28	8.30	-5	14,671	-0.03%
2020/07/21	10	8.20	3	8.21	8.21	7	14,653	0.05%
2020/07/20	18	8.18	2	8.23	8.20	16	14,724	0.11%
2020/07/16	10	8.25	2.2	8.24	8.25	7.8	14,885	0.05%
2020/07/15	0	0.00	40	8.20	8.20	-40	14,912	-0.27%
2020/07/14	3	8.20	5	8.21	8.20	-2	15,044	-0.01%
2020/07/13	10	8.22	30.3	8.20	8.21	-20.3	15,124	-0.13%
2020/07/10	6	8.22	0	0.00	8.16	6	15,252	0.04%
2020/07/09	22	8.34	42	8.33	8.32	-20	15,267	-0.13%
2020/07/08	31	8.40	40	8.39	8.43	-9	15,320	-0.06%
2020/07/07	0	0.00	10	8.34	8.39	-10	15,564	-0.06%
2020/07/06	0	0.00	15	8.39	8.42	-15	15,795	-0.09%
2020/07/03	10	8.30	2.1	8.29	8.30	7.9	15,721	0.05%
2020/07/02	0	0.00	7	8.32	8.33	-7	15,782	-0.04%
2020/06/30	10	8.29	1	8.31	8.28	9	15,963	0.06%
2020/06/29	3	8.29	0	0.00	8.30	3	16,160	0.02%
2020/06/24	6	8.37	23	8.41	8.39	-17	16,215	-0.10%
2020/06/23	23	8.32	20.1	8.30	8.32	3	16,121	0.02%
2020/06/22	6.4	8.33	23	8.36	8.36	-16.6	16,193	-0.10%
2020/06/19	0	0.00	3	8.39	8.36	-3	16,351	-0.02%
2020/06/18	0	0.00	3	8.35	8.34	-3	16,436	-0.02%
2020/06/17	2	8.34	0	0.00	8.33	2	16,483	0.01%
2020/06/16	5	8.31	0	0.00	8.37	5	16,651	0.03%
2020/06/12	9	8.17	0	0.00	8.25	9	17,284	0.05%
2020/06/11	24	8.53	30	8.56	8.35	-6	17,374	-0.03%
2020/06/10	35	8.66	32	8.63	8.68	3	17,246	0.02%
2020/06/09	3	8.66	27	8.65	8.66	-24	17,694	-0.14%
2020/06/08	23	8.65	34	8.72	8.70	-11	17,949	-0.06%
2020/06/05	6	8.49	0.1	8.51	8.51	6	17,551	0.03%
2020/06/04	40.8	8.48	0	0.00	8.42	40.8	17,621	0.23%
2020/06/03	61	8.40	3	8.42	8.44	58	17,802	0.33%
2020/06/01	0	0.00	6	8.31	8.30	-6	17,596	-0.03%
2020/05/29	8	8.27	0	0.00	8.27	8	17,583	0.05%
2020/05/28	0	0.00	5	8.26	8.23	-5	17,753	-0.03%
2020/05/27	0	0.00	20	8.28	8.31	-20	17,874	-0.11%
2020/05/26	0	0.00	6	8.33	8.34	-6	17,961	-0.03%
2020/05/22	8	8.33	8	8.34	8.30	0	17,957	0.00%
2020/05/21	3	8.40	5	8.40	8.40	-2	17,860	-0.01%
2020/05/20	7	8.39	7	8.44	8.39	0	17,777	0.00%
2020/05/19	6	8.43	17	8.39	8.42	-11	17,668	-0.06%
2020/05/18	0	0.00	3	8.27	8.18	-3	17,277	-0.02%
2020/05/15	20	8.21	2.1	8.30	8.09	18	17,191	0.10%
2020/05/14	22	8.28	11	8.25	8.18	11	17,156	0.06%
2020/05/13	37	8.30	0	0.00	8.34	37	17,147	0.22%
2020/05/12	16	8.42	0.3	8.46	8.42	15.7	17,239	0.09%
2020/05/11	51	8.54	52	8.60	8.60	-1	17,078	-0.01%
2020/05/08	20	8.15	7	8.16	8.17	13	16,551	0.08%
2020/05/07	2	8.12	2	8.14	8.11	0	16,464	0.00%
2020/05/06	48	8.12	20	8.17	8.15	28	16,520	0.17%
2020/05/05	2	7.96	1	8.03	7.96	1	16,582	0.01%
2020/05/04	3	7.90	3	7.89	7.90	0	16,666	0.00%
2020/04/30	47	8.07	2	8.09	8.09	45	16,729	0.27%
2020/04/29	2	7.85	53	7.84	7.85	-51	16,834	-0.30%
2020/04/28	50	7.79	0	0.00	7.71	50	17,134	0.29%
2020/04/27	11	7.66	16	7.78	7.77	-5	18,175	-0.03%
2020/04/24	0	0.00	7	7.53	7.56	-7	19,233	-0.04%
2020/04/23	29	7.45	27	7.49	7.54	2	20,677	0.01%
2020/04/22	4	7.18	15.3	7.31	7.33	-11.3	21,174	-0.05%
2020/04/21	22	7.41	0	0.00	7.30	22	21,301	0.10%
2020/04/20	8	7.57	0	0.00	7.60	8	21,406	0.04%
2020/04/17	12	7.69	6	7.78	7.65	6	21,656	0.03%
2020/04/16	9	7.70	3	7.73	7.68	6	21,736	0.03%
2020/04/15	0	0.00	3	7.87	7.81	-3	21,783	-0.01%
2020/04/14	0	0.00	17	7.77	7.80	-17	21,841	-0.08%
2020/04/13	20	7.76	25	7.71	7.71	-5	22,321	-0.02%
2020/04/10	15	7.77	52	7.81	7.84	-37	22,913	-0.16%
2020/04/09	15	7.60	32	7.61	7.64	-17	22,935	-0.07%
2020/04/08	0	0.00	5	7.43	7.41	-5	22,830	-0.02%
2020/04/07	0	0.00	32	7.40	7.37	-32	22,885	-0.14%
2020/04/06	2	7.33	18	7.34	7.35	-16	22,845	-0.07%
2020/04/01	111	7.32	12	7.32	7.31	99	22,874	0.43%	大買/
2020/03/31	0.3	7.33	13	7.28	7.33	-12.7	23,024	-0.06%
2020/03/30	5	7.01	6	7.10	7.14	-1	23,084	0.00%
2020/03/27	0	0.00	3	7.25	7.18	-3	23,876	-0.01%
2020/03/26	1	7.17	12	7.15	7.09	-11	23,856	-0.05%
2020/03/25	37	7.14	20	7.18	7.08	17	23,845	0.07%
2020/03/24	0	6.84	13	6.88	6.81	-13	23,703	-0.05%
2020/03/23	9	6.65	3	6.70	6.65	6	23,576	0.03%
2020/03/20	1	6.83	23	6.81	6.82	-22	23,536	-0.09%
2020/03/19	18	6.36	42	6.50	6.46	-24	23,427	-0.10%
2020/03/18	5	6.88	55	6.96	6.82	-50	22,886	-0.22%
2020/03/17	1	6.61	0	0.00	6.83	1	22,581	0.00%
2020/03/16	3	6.86	15	6.98	6.92	-12	22,358	-0.05%
2020/03/13	27	6.70	59.3	6.67	7.05	-32.3	22,146	-0.15%
2020/03/12	2	7.56	0	0.00	7.25	2	21,687	0.01%
2020/03/11	3	7.84	7	7.85	7.83	-4	21,298	-0.02%
2020/03/10	3	7.81	10	7.80	7.86	-7	21,206	-0.03%
2020/03/09	8	8.02	0	0.00	7.98	8	20,903	0.04%
2020/03/06	3	8.23	0.1	8.26	8.21	3	20,543	0.01%
2020/03/05	13	8.27	33	8.27	8.27	-20	20,549	-0.10%
2020/03/03	0	0.00	12	8.21	8.20	-12	20,480	-0.06%
2020/03/02	31	8.14	11	8.15	8.11	20	20,363	0.10%
2020/02/27	25	8.07	0	0.00	8.10	25	20,214	0.12%
2020/02/26	3	8.09	42	8.13	8.13	-39	20,053	-0.19%
2020/02/25	3	8.10	50	8.13	8.14	-47	20,123	-0.23%
2020/02/24	16	8.22	1	8.20	8.19	15	20,112	0.07%
2020/02/19	1	8.26	4	8.22	8.26	-3	20,094	-0.01%
2020/02/18	1	8.13	0	0.00	8.13	1	19,976	0.01%
2020/02/17	13	8.14	2	8.10	8.09	11	19,923	0.06%
2020/02/14	15	8.20	0	0.00	8.19	15	19,764	0.08%
2020/02/13	5	8.30	8	8.31	8.22	-3	19,649	-0.02%
2020/02/12	10.4	8.21	0	0.00	8.24	10.4	19,534	0.05%
2020/02/11	0	0.00	1	8.26	8.25	-1	19,437	-0.01%
2020/02/10	3	8.15	6	8.21	8.18	-3	19,359	-0.02%
2020/02/07	5	8.32	1	8.28	8.28	4	19,305	0.02%
2020/02/06	15	8.31	13	8.34	8.49	2	19,364	0.01%
2020/02/05	5	8.21	5	8.22	8.18	0	19,095	0.00%
2020/02/04	15	8.12	12	8.16	8.14	3	18,882	0.02%
2020/02/03	2.5	7.86	70	7.61	7.93	-67.5	18,637	-0.36%
2020/01/31	76	8.13	40	8.06	8.10	36	18,106	0.20%
2020/01/30	29	8.22	14.3	8.48	8.06	14.8	17,599	0.08%
2020/01/20	97	8.95	3	8.98	8.92	94	16,445	0.57%
2020/01/17	23	8.93	17	8.91	8.88	6	15,190	0.04%
2020/01/16	32	9.02	6	9.00	9.01	26	13,718	0.19%
2020/01/15	15	9.12	0	0.00	9.10	15	13,125	0.11%
2020/01/14	15	9.14	5	9.13	9.15	10	12,999	0.08%
2020/01/13	21	9.13	0	0.00	9.11	21	12,889	0.16%
2020/01/10	20	9.16	10	9.17	9.20	10	12,590	0.08%
2020/01/09	5	9.21	0	0.00	9.19	5	12,409	0.04%
2020/01/08	8	9.21	20	9.14	9.17	-12	12,394	-0.10%
2020/01/07	44	9.24	0	0.00	9.24	44	12,232	0.36%
2020/01/06	14	9.64	11	9.52	9.36	3	11,817	0.03%
2020/01/03	18	9.73	10	9.72	9.70	8	11,116	0.07%
2020/01/02	30	9.76	0	0.00	9.74	30	10,782	0.28%
2019/12/31	9	9.77	0	0.00	9.80	9	10,592	0.08%
2019/12/27	0	0.00	0.2	10.00	10.00	-0.2	10,262	0.00%
2019/12/26	10	9.98	3	9.98	9.98	7	10,099	0.07%
2019/12/25	1	10.05	42	10.13	10.15	-41	9,876	-0.42%
2019/12/24	30	9.81	18	9.98	10.05	12	9,898	0.12%
2019/12/23	7	9.65	72.6	9.65	9.64	-65.6	9,479	-0.69%
2019/12/20	21	9.79	32	9.75	9.71	-11	9,355	-0.12%
2019/12/19	28	9.82	8	9.81	9.80	20	9,211	0.22%
2019/12/18	5	9.74	0	0.00	9.74	5	9,101	0.05%
2019/12/17	1	9.74	0	0.00	9.75	1	9,161	0.01%
2019/12/16	15	9.75	2	9.75	9.72	13	9,223	0.14%
2019/12/13	10	9.68	20	9.64	9.66	-10	9,227	-0.11%
2019/12/12	1	9.65	11	9.67	9.65	-10	9,544	-0.10%
2019/12/11	20	9.65	2	9.68	9.65	18	10,785	0.17%
2019/12/10	3	9.56	0	0.00	9.62	3	10,881	0.03%
2019/12/09	8	9.60	3	9.60	9.60	5	10,906	0.05%
2019/12/06	1	9.68	0	0.00	9.68	1	10,779	0.01%
2019/12/05	5	9.68	0	0.00	9.68	5	10,738	0.05%
2019/12/02	3	9.66	0	0.00	9.62	3	10,791	0.03%
2019/11/29	5	9.68	3	9.77	9.77	2	10,769	0.02%
2019/11/28	0	0.00	5	9.78	9.75	-5	10,703	-0.05%
2019/11/27	1	9.65	9	9.73	9.73	-8	10,760	-0.07%
2019/11/26	2	9.61	0	0.00	9.61	2	10,693	0.02%
2019/11/25	0	9.75	2	9.72	9.73	-2	10,631	-0.02%
2019/11/22	2	9.68	7	9.71	9.75	-5	10,686	-0.05%
2019/11/21	3	9.53	0	0.00	9.51	3	10,587	0.03%
2019/11/20	10	9.60	0	0.00	9.60	10	10,502	0.10%
2019/11/19	3	9.70	0	0.00	9.67	3	10,438	0.03%
2019/11/18	10	9.72	2	9.72	9.72	8	10,418	0.08%
2019/11/15	5	9.81	0	0.00	9.77	5	10,678	0.05%
2019/11/14	2	9.81	3	9.80	9.81	-1	10,693	-0.01%
2019/11/13	7	9.92	0	0.00	9.89	7	10,734	0.07%
2019/11/12	1	9.98	2	9.98	9.97	-1	10,881	-0.01%
2019/11/11	5	9.98	54	9.98	9.97	-49	10,910	-0.45%
2019/11/08	2	10.10	0	0.00	10.10	2	10,961	0.02%
2019/11/07	74	10.15	3	10.15	10.15	71	11,043	0.64%
2019/11/06	6	10.20	0	0.00	10.15	6	11,060	0.05%
2019/11/05	16	10.24	5	10.30	10.20	11	11,084	0.10%
2019/11/04	20	10.30	12	10.34	10.25	8	10,974	0.07%
2019/10/31	6	10.15	0	0.00	10.15	6	11,228	0.05%
2019/10/30	5	10.15	0	0.00	10.25	5	11,255	0.04%
2019/10/29	5	10.12	0	0.00	10.15	5	11,259	0.04%
2019/10/28	6	10.27	0	0.00	10.20	6	11,265	0.05%
2019/10/25	5	10.45	0	0.00	10.35	5	11,202	0.04%
2019/10/24	0	0.00	1	10.35	10.40	-1	11,145	-0.01%
2019/10/23	25	10.34	1	10.30	10.30	24	11,158	0.22%
2019/10/22	3	10.40	2	10.40	10.45	1	11,105	0.01%
2019/10/21	2	10.45	18	10.53	10.50	-16	11,061	-0.14%
2019/10/18	0	0.00	6	10.39	10.30	-6	10,901	-0.06%
2019/10/17	10	10.34	37	10.35	10.40	-27	11,490	-0.23%
2019/10/16	15	10.30	12	10.26	10.30	3	11,447	0.03%
2019/10/15	2	10.10	0	0.00	10.10	2	11,336	0.02%
2019/10/14	31	10.20	8	10.23	10.10	23	11,268	0.20%
2019/10/09	1	10.10	17	10.16	10.05	-16	11,153	-0.14%
2019/10/08	10	10.15	7	10.18	10.10	3	11,123	0.03%
2019/10/07	10	10.15	13	10.15	10.15	-3	11,367	-0.03%
2019/10/04	1	10.00	7	10.01	10.05	-6	11,315	-0.05%
2019/10/03	30	9.97	0	0.00	10.00	30	11,322	0.26%
2019/10/02	0	0.00	10.5	10.00	9.99	-10.5	11,321	-0.09%
2019/10/01	0	0.00	0.7	10.05	10.05	-0.7	11,299	-0.01%
2019/09/27	18	10.08	2	10.05	9.99	16	11,310	0.14%
2019/09/26	29	10.45	5	10.75	10.30	24	11,096	0.22%
2019/09/25	20	10.44	1	10.45	10.50	19	10,737	0.18%
2019/09/24	4	10.54	1	10.55	10.50	3	10,886	0.03%
2019/09/23	12	10.63	18	10.65	10.60	-6	11,086	-0.05%
2019/09/20	4	10.58	0	0.00	10.65	4	11,480	0.03%
2019/09/19	13	10.50	0	0.00	10.50	13	11,909	0.11%
2019/09/18	33	10.64	2	10.65	10.60	31	11,986	0.26%
2019/09/17	9	10.81	66	10.77	10.80	-57	12,026	-0.47%
2019/09/16	17	10.96	389	10.92	10.85	-372	12,051	-3.09%	大賣/鉅額交易
2019/09/12	0	0.00	15	10.33	10.40	-15	10,900	-0.14%
2019/09/11	0.8	10.25	13.5	10.25	10.25	-12.7	10,887	-0.12%
2019/09/10	20	10.25	3.3	10.20	10.25	16.8	10,905	0.15%
2019/09/09	0.8	10.15	7	10.23	10.15	-6.3	10,989	-0.06%
2019/09/06	20	10.15	18	10.16	10.20	2	11,007	0.02%
2019/09/05	3	10.15	19.1	10.10	10.10	-16.1	10,966	-0.15%
2019/09/04	3	10.05	21	10.06	10.10	-18	10,962	-0.16%
2019/09/03	0	0.00	65	10.09	10.05	-65	11,013	-0.59%
2019/09/02	15	9.96	28	9.97	10.05	-13	10,971	-0.12%
2019/08/30	10	9.94	18	9.91	9.93	-8	11,009	-0.07%
2019/08/29	1	9.73	15.1	9.75	9.78	-14.1	11,027	-0.13%
2019/08/28	31	9.63	5	9.65	9.66	26	11,085	0.23%
2019/08/27	0	0.00	1	9.66	9.49	-1	11,120	-0.01%
2019/08/26	6	9.60	0	0.00	9.58	6	11,155	0.05%
2019/08/23	0	0.00	16	9.76	9.75	-16	11,180	-0.14%
2019/08/22	10	9.77	14	9.88	9.78	-4	11,228	-0.04%
2019/08/21	20	9.83	38	9.80	9.80	-18	11,427	-0.16%
2019/08/20	5	9.97	5	9.93	9.82	0	11,420	0.00%
2019/08/19	5	9.66	0	0.00	9.69	5	11,153	0.04%
2019/08/16	2	9.27	0	0.00	9.41	2	11,073	0.02%
2019/08/15	30	9.25	0	0.00	9.23	30	11,016	0.27%
2019/08/14	18	9.50	0	0.00	9.49	18	10,888	0.17%
2019/08/13	22	9.62	0	0.00	9.50	22	10,840	0.20%
2019/08/12	49	9.78	30	9.80	9.77	19	10,783	0.18%
2019/08/07	7	9.99	0	0.00	9.95	7	10,675	0.07%
2019/08/06	3	9.90	0	0.00	9.96	3	10,759	0.03%
2019/08/05	7	10.06	0	0.00	10.05	7	10,753	0.07%
2019/08/02	9.7	10.28	0	0.00	10.25	9.7	10,649	0.09%
2019/08/01	100	10.40	0	0.00	10.40	100	10,626	0.94%
2019/07/31	1	10.45	2	10.40	10.40	-1	10,633	-0.01%
2019/07/30	4	10.48	0	0.00	10.45	4	10,667	0.04%
2019/07/26	100.2	10.45	0	0.00	10.40	100.2	10,826	0.93%
2019/07/25	5	10.45	3	10.45	10.45	2	10,845	0.02%
2019/07/24	5	10.45	0	0.00	10.45	5	10,863	0.05%
2019/07/23	100	10.50	0	0.00	10.40	100	10,947	0.91%
2019/07/22	4	10.50	0	0.00	10.45	4	11,267	0.04%
2019/07/19	12	10.53	11	10.64	10.50	1	11,356	0.01%
2019/07/18	10	10.47	1	10.45	10.40	9	10,792	0.08%
2019/07/17	60	10.50	0	0.00	10.45	60	10,772	0.56%
2019/07/16	0	0.00	2	10.50	10.50	-2	10,803	-0.02%
2019/07/15	2	10.55	0	0.00	10.50	2	10,882	0.02%
2019/07/12	3	10.55	1	10.55	10.50	2	11,015	0.02%
2019/07/11	18	10.53	4	10.61	10.60	14	11,057	0.13%
2019/07/10	3	10.45	0.5	10.50	10.45	2.5	10,915	0.02%
2019/07/09	0	0.00	6	10.41	10.45	-6	10,986	-0.05%
2019/07/08	0	0.00	1	10.40	10.40	-1	11,049	-0.01%
2019/07/05	0	0.00	6	10.45	10.50	-6	11,179	-0.05%
2019/07/03	28	10.35	0	0.00	10.35	28	11,426	0.25%
2019/07/02	22	10.47	10	10.50	10.45	12	11,507	0.10%
2019/07/01	20	10.52	0	0.00	10.55	20	11,515	0.17%
2019/06/28	33	10.54	0	0.00	10.55	33	11,464	0.29%
2019/06/27	59	10.70	0	0.00	10.65	59	11,713	0.50%
2019/06/26	37	11.60	24	11.60	11.60	13	11,554	0.11%
2019/06/25	0	0.00	17	11.67	11.65	-17	11,551	-0.15%
2019/06/21	0	0.00	5	11.64	11.65	-5	11,976	-0.04%
2019/06/19	5	11.40	18	11.50	11.55	-13	12,556	-0.10%
2019/06/18	5	11.40	5	11.45	11.35	0	12,554	0.00%
2019/06/17	0	0.00	20	11.39	11.45	-20	12,512	-0.16%
2019/06/14	3	11.30	4	11.30	11.30	-1	12,449	-0.01%
2019/06/13	4	11.28	0	0.00	11.25	4	12,448	0.03%
2019/06/12	0	0.00	1	11.30	11.25	-1	12,465	-0.01%
2019/06/11	20	11.19	2	11.20	11.15	18	12,487	0.14%
2019/06/10	14	11.22	0	0.00	11.25	14	12,601	0.11%
2019/06/06	11	11.21	1	11.20	11.20	10	12,872	0.08%
2019/06/05	0	0.00	2	11.40	11.30	-2	12,938	-0.02%
2019/06/04	10	11.25	0	0.00	11.25	10	12,859	0.08%
2019/06/03	6	11.30	5	11.30	11.30	1	12,816	0.01%
2019/05/31	8	11.42	0	0.00	11.45	8	12,820	0.06%
2019/05/30	30	11.50	0	0.00	11.45	30	12,720	0.24%
2019/05/28	19	11.53	10	11.54	11.50	9	12,791	0.07%
2019/05/27	2	11.33	2	11.30	11.35	0	12,660	0.00%
2019/05/24	3	11.35	4	11.35	11.25	-1	12,730	-0.01%
2019/05/23	0	0.00	3	11.40	11.35	-3	12,748	-0.02%
2019/05/22	1	11.40	11	11.43	11.45	-10	12,871	-0.08%
2019/05/20	10	11.19	0	0.00	11.20	10	13,424	0.07%
2019/05/17	1	11.35	0	0.00	11.20	1	13,567	0.01%
2019/05/16	1	11.40	1	11.30	11.30	0	13,486	0.00%
2019/05/14	1	11.05	0	0.00	11.35	1	13,675	0.01%
2019/05/13	7	11.31	0.2	11.30	11.25	6.8	13,741	0.05%
2019/05/10	11	11.50	0	0.00	11.45	11	13,745	0.08%
2019/05/09	0	0.00	2	11.55	11.60	-2	13,654	-0.01%
2019/05/07	1	11.65	5	11.66	11.65	-4	13,608	-0.03%
2019/05/03	2	11.60	3	11.70	11.60	-1	13,571	-0.01%
2019/04/30	0	0.00	1	11.60	11.65	-1	13,573	-0.01%
2019/04/29	3	11.55	0	0.00	11.55	3	13,602	0.02%
2019/04/26	81	11.50	0	0.00	11.50	81	13,542	0.60%
2019/04/25	3	11.65	1	11.65	11.65	2	13,216	0.02%
2019/04/23	1	11.80	100	11.75	11.80	-99	13,048	-0.76%
2019/04/22	80	11.85	0	0.00	11.80	80	13,081	0.61%
2019/04/19	0	0.00	2	11.70	11.75	-2	13,060	-0.02%
2019/04/18	3	11.67	1	11.85	11.55	2	13,012	0.02%
2019/04/17	7	11.85	1	11.85	11.85	6	12,857	0.05%
2019/04/15	4	11.81	0	0.00	11.80	4	12,754	0.03%
2019/04/12	1	11.75	0	0.00	11.75	1	12,862	0.01%
2019/04/10	6	11.90	1	11.85	11.95	5	12,780	0.04%
2019/04/09	6	11.87	2	11.90	11.85	4	12,811	0.03%
2019/04/08	8	11.99	33	11.90	11.90	-25	12,787	-0.20%
2019/04/03	30	11.90	0	0.00	11.90	30	12,618	0.24%
2019/04/02	3	11.77	7.5	11.75	11.75	-4.5	12,481	-0.04%
2019/04/01	4	11.78	15	11.76	11.80	-11	12,369	-0.09%
2019/03/29	22	12.10	7	12.11	12.10	15	11,875	0.13%
2019/03/28	11	12.20	8	12.18	12.20	3	11,643	0.03%
2019/03/27	50	11.97	23	11.83	12.00	27	11,178	0.24%
2019/03/26	69	11.89	1	11.90	11.75	68	10,816	0.63%
2019/03/25	7	11.69	45	11.44	11.75	-38	10,529	-0.36%
2019/03/22	0	0.00	2	11.30	11.25	-2	9,650	-0.02%
2019/03/21	3	11.35	33	11.26	11.35	-30	9,667	-0.31%
2019/03/20	0	11.15	2	11.25	11.15	-2	9,733	-0.02%
2019/03/19	0	0.00	8	11.21	11.20	-8	9,770	-0.08%
2019/03/18	5	11.21	9	11.25	11.30	-4	9,784	-0.04%
2019/03/14	5	11.22	2	11.15	11.15	3	9,853	0.03%
2019/03/13	5	11.32	17	11.33	11.30	-12	10,090	-0.12%
2019/03/12	7	11.25	5	11.24	11.30	2	10,076	0.02%
2019/03/11	1	10.95	0	0.00	11.15	1	10,121	0.01%
2019/03/08	3	10.95	1	10.90	10.90	2	10,348	0.02%
2019/03/07	0	0.00	1	11.00	11.00	-1	10,629	-0.01%
2019/03/06	2	11.00	3	11.00	10.95	-1	10,985	-0.01%
2019/03/05	10	10.95	10	10.95	11.00	0	11,349	0.00%
2019/03/04	10	11.00	0	0.00	11.05	10	11,899	0.08%
2019/02/27	4	10.98	0	0.00	10.95	4	13,393	0.03%
2019/02/26	10	11.05	0	0.00	10.95	10	13,356	0.07%
2019/02/25	5	11.15	3	11.10	11.05	2	13,335	0.01%
2019/02/22	11	11.10	0	0.00	11.10	11	13,344	0.08%
2019/02/21	0	0.00	14	11.19	11.20	-14	13,374	-0.10%
2019/02/20	5	11.10	9	11.14	11.15	-4	13,304	-0.03%
2019/02/19	7	11.18	5	11.22	11.15	2	13,294	0.02%
2019/02/18	16	10.82	1	10.80	10.95	15	13,089	0.11%
2019/02/15	1	10.70	0	0.00	10.70	1	13,084	0.01%
2019/02/14	0	0.00	30	10.90	10.85	-30	13,216	-0.23%
2019/02/13	30	10.78	4	10.88	10.90	26	13,218	0.20%
2019/02/12	2	10.70	0	0.00	10.65	2	13,113	0.02%
2019/02/11	5	10.60	0	0.00	10.60	5	13,051	0.04%
2019/01/28	0	0.00	11	10.72	10.75	-11	13,159	-0.08%
2019/01/25	4	10.60	0	0.00	10.60	4	13,307	0.03%
2019/01/23	2	10.55	0	0.00	10.60	2	13,465	0.01%
2019/01/22	7	10.66	2	10.63	10.60	5	13,503	0.04%
2019/01/21	3	10.80	1	10.90	10.80	2	13,520	0.01%
2019/01/18	0	0.00	1	10.75	10.75	-1	13,728	-0.01%
2019/01/17	8	10.69	0	0.00	10.65	8	14,270	0.06%
2019/01/16	0	0.00	1	10.75	10.70	-1	14,376	-0.01%
2019/01/15	1	10.65	1	10.70	10.70	0	14,501	0.00%
2019/01/14	3	10.67	0	0.00	10.60	3	14,566	0.02%
2019/01/10	0	0.00	1	11.00	11.00	-1	14,927	-0.01%
2019/01/09	1	11.05	0	0.00	11.00	1	14,981	0.01%
2019/01/04	2	10.35	10	10.30	10.45	-8	15,213	-0.05%
2019/01/03	1	10.65	0	0.00	10.65	1	15,562	0.01%
2018/12/28	2	10.95	0	0.00	10.95	2	15,586	0.01%
2018/12/27	2	11.15	10	11.27	11.15	-8	15,631	-0.05%
2018/12/26	23	11.10	0	0.00	11.05	23	15,606	0.15%
2018/12/24	1	11.35	1	11.35	11.40	0	15,815	0.00%
2018/12/20	11	11.35	0	0.00	11.30	11	16,608	0.07%
2018/12/19	1	11.35	0	0.00	11.35	1	16,698	0.01%
2018/12/17	6	11.67	1	11.60	11.55	5	17,099	0.03%
2018/12/14	7	11.59	2	11.60	11.60	5	17,109	0.03%
2018/12/13	9	11.72	0	0.00	11.75	9	17,125	0.05%
2018/12/12	1	11.90	2	11.90	11.90	-1	16,952	-0.01%
2018/12/11	0	0.00	1	11.90	11.85	-1	16,882	-0.01%
2018/12/10	91	11.75	0	0.00	11.75	91	16,897	0.54%
2018/12/07	5	11.95	4	11.93	11.95	1	16,920	0.01%
2018/12/06	7	11.78	0	0.00	11.75	7	16,849	0.04%
2018/12/05	0	0.00	5	12.05	12.10	-5	16,597	-0.03%
2018/12/04	1	12.15	2	12.18	12.15	-1	16,606	-0.01%
2018/12/03	12	12.10	91	12.10	12.10	-79	16,448	-0.48%
2018/11/30	20	11.95	5	11.95	11.95	15	16,180	0.09%
2018/11/29	1	11.85	0	0.00	11.85	1	16,027	0.01%
2018/11/28	0	0.00	3	12.00	12.00	-3	15,802	-0.02%
2018/11/27	16	11.80	31	11.85	11.90	-15	16,198	-0.09%
2018/11/26	39	11.96	27	12.10	12.00	12	15,835	0.08%
2018/11/23	2	11.20	0	0.00	11.20	2	14,325	0.01%
2018/11/22	4	11.28	0	0.00	11.15	4	14,377	0.03%
2018/11/21	1	11.15	5	11.15	11.20	-4	14,437	-0.03%
2018/11/20	12	11.30	0	0.00	11.25	12	14,461	0.08%
2018/11/19	0	0.00	2	11.40	11.35	-2	14,546	-0.01%
2018/11/16	0	0.00	3	11.45	11.30	-3	14,692	-0.02%
2018/11/15	2	11.33	8	11.29	11.40	-6	15,227	-0.04%
2018/11/14	5	11.00	1	11.10	11.00	4	15,130	0.03%
2018/11/13	1	10.90	3	10.95	11.15	-2	15,201	-0.01%
2018/11/12	7	11.21	0	0.00	11.15	7	15,263	0.05%
2018/11/09	4	11.33	0	0.00	11.30	4	15,258	0.03%
2018/11/08	40	11.65	4	11.63	11.50	36	15,346	0.23%
2018/11/07	0	0.00	12	11.46	11.55	-12	15,540	-0.08%
2018/11/06	0	0.00	3	11.37	11.30	-3	15,717	-0.02%
2018/11/05	2	11.20	0	0.00	11.20	2	15,742	0.01%
2018/11/02	4	11.24	0	0.00	11.25	4	15,812	0.03%
2018/11/01	2	11.25	3	11.37	11.40	-1	16,125	-0.01%
2018/10/31	0	0.00	5	11.37	11.30	-5	16,082	-0.03%
2018/10/30	3	10.95	3	11.15	11.20	0	16,103	0.00%
2018/10/29	0	0.00	1	11.25	11.10	-1	16,336	-0.01%
2018/10/26	1	10.95	8	11.16	11.15	-7	16,500	-0.04%
2018/10/25	71	11.10	13	11.25	10.90	58	16,624	0.35%
2018/10/24	1	11.65	0	0.00	11.65	1	16,833	0.01%
2018/10/23	11	11.92	0	0.00	11.75	11	16,980	0.06%
2018/10/22	2	11.95	2	12.05	12.15	0	17,275	0.00%
2018/10/19	12	11.92	3	11.98	12.00	9	17,536	0.05%
2018/10/18	6	12.50	0	0.00	12.35	6	17,417	0.03%
2018/10/17	22	12.74	0	0.00	12.60	22	17,779	0.12%
2018/10/16	8	12.81	0	0.00	12.70	8	18,763	0.04%
2018/10/15	1	12.70	0	0.00	12.75	1	18,852	0.01%
2018/10/12	0	0.00	1	12.75	12.90	-1	18,899	-0.01%
2018/10/11	3	12.83	4	12.60	12.55	-1	18,787	-0.01%
2018/10/09	1	13.55	3	13.63	13.65	-2	18,293	-0.01%
2018/10/08	11	13.60	1	13.55	13.55	10	18,217	0.05%
2018/10/05	0	0.00	25	13.52	13.50	-25	18,269	-0.14%
2018/10/04	1	13.80	5	13.80	13.80	-4	18,044	-0.02%
2018/10/03	3	14.02	13	14.15	13.95	-10	17,963	-0.06%
2018/10/02	2	14.10	0	0.00	14.10	2	17,987	0.01%
2018/10/01	0.1	14.00	2	14.03	14.00	-1.9	17,916	-0.01%
2018/09/28	1	13.85	13	13.90	13.95	-12	17,999	-0.07%
2018/09/27	32	14.04	13	14.07	13.95	19	17,897	0.11%
2018/09/26	0	0.00	1	13.85	13.80	-1	17,415	-0.01%
2018/09/25	41	13.75	16	13.87	13.70	25	17,393	0.14%
2018/09/21	1	13.55	1	13.65	13.65	0	17,025	0.00%
2018/09/18	0	0.00	1	13.50	13.50	-1	17,217	-0.01%
2018/09/17	0	0.00	10	13.48	13.50	-10	17,348	-0.06%
2018/09/14	2	13.45	0	0.00	13.55	2	17,393	0.01%
2018/09/13	5	13.40	0	0.00	13.45	5	17,371	0.03%
2018/09/12	20	13.20	0	0.00	13.20	20	17,357	0.12%
2018/09/11	1	13.15	20	13.30	13.30	-19	17,591	-0.11%
2018/09/10	31	13.20	0	0.00	13.20	31	17,817	0.17%
2018/09/07	1	13.50	4	13.64	13.55	-3	17,820	-0.02%
2018/09/06	1	13.55	5	13.63	13.65	-4	18,020	-0.02%
2018/09/05	19	13.59	30	13.65	13.55	-11	18,040	-0.06%
2018/09/03	21	13.43	1	13.50	13.35	20	18,035	0.11%
2018/08/31	2	14.20	21	14.21	14.20	-19	17,430	-0.11%
2018/08/30	1	14.30	1	14.15	14.20	0	17,399	0.00%
2018/08/29	0	0.00	1	14.20	14.15	-1	17,514	-0.01%
2018/08/28	3	14.37	2	14.35	14.25	1	17,658	0.01%
2018/08/27	100	14.20	7	14.20	14.20	93	17,681	0.53%
2018/08/23	3	14.17	8	14.26	14.30	-5	17,898	-0.03%
2018/08/22	31	14.36	17	14.38	14.35	14	17,973	0.08%
2018/08/21	11	14.05	26	14.10	14.15	-15	17,643	-0.09%
2018/08/20	2	14.00	16	14.08	14.00	-14	17,768	-0.08%
2018/08/17	10	14.00	3	13.97	13.95	7	17,942	0.04%
2018/08/16	2	13.65	2	13.80	13.75	0	18,338	0.00%
2018/08/15	4.1	13.85	0	0.00	13.75	4.1	19,433	0.02%
2018/08/14	23.2	13.83	0	0.00	13.95	23.2	20,082	0.12%
2018/08/10	3	13.95	62	13.91	13.95	-59	24,887	-0.24%
2018/08/09	2	14.05	35	14.04	14.15	-33	26,272	-0.13%
2018/08/08	0	0.00	15	14.20	14.25	-15	26,233	-0.06%
2018/08/07	2	14.08	1	14.15	14.05	1	25,842	0.00%
2018/08/03	7	13.96	19	14.01	14.00	-12	26,071	-0.05%
2018/08/02	12	14.00	21	13.90	13.90	-9	25,905	-0.03%
2018/08/01	10	14.15	126	14.15	14.15	-116	25,705	-0.45%	大賣/鉅額交易
2018/07/31	5	14.00	23	14.05	14.10	-18	25,588	-0.07%
2018/07/30	2.5	13.70	0	0.00	13.70	2.5	24,900	0.01%
2018/07/27	0	0.00	6.2	13.88	13.90	-6.2	24,803	-0.02%
2018/07/26	8	13.70	1	13.70	13.70	7	24,457	0.03%
2018/07/25	87	13.50	8	13.46	13.50	79	24,183	0.33%
2018/07/24	17	13.34	1	13.45	13.45	16	24,084	0.07%
2018/07/23	16	13.28	63	13.50	13.60	-47	23,675	-0.20%
2018/07/20	3	12.93	5	12.97	12.90	-2	22,980	-0.01%
2018/07/19	24	12.99	1	13.00	12.85	23	22,868	0.10%
2018/07/18	0	0.00	7	12.94	12.90	-7	22,965	-0.03%
2018/07/17	5	12.73	3	12.65	12.65	2	22,942	0.01%
2018/07/16	3	12.75	1	12.80	12.75	2	23,027	0.01%
2018/07/13	2	12.85	2	13.00	12.90	0	23,274	0.00%
2018/07/12	4	12.75	0	0.00	12.80	4	23,382	0.02%
2018/07/10	2	12.85	4	12.85	12.90	-2	24,766	-0.01%
2018/07/09	12	12.58	23	12.57	12.65	-11	24,741	-0.04%
2018/07/06	3	12.43	2	12.60	12.45	1	24,825	0.00%
2018/07/04	3	12.65	0	0.00	12.60	3	24,938	0.01%
2018/07/03	28	12.67	0	0.00	12.60	28	24,933	0.11%
2018/06/29	0	0.00	6	12.90	13.00	-6	25,090	-0.02%
2018/06/28	2	12.90	8	13.02	12.85	-6	25,274	-0.02%
2018/06/27	6	12.77	68	12.75	12.75	-62	25,035	-0.25%
2018/06/26	4	12.64	20	12.75	12.60	-16	24,983	-0.06%
2018/06/25	3	12.90	20	12.85	12.85	-17	24,877	-0.07%
2018/06/20	16	12.85	8	12.86	12.85	8	25,306	0.03%
2018/06/19	4	13.00	0	0.00	13.00	4	25,290	0.02%
2018/06/15	1	13.40	2	13.35	13.30	-1	25,222	0.00%
2018/06/13	1	13.35	0	0.00	13.35	1	25,044	0.00%
2018/06/12	2	13.45	0	0.00	13.30	2	25,052	0.01%
2018/06/11	0	0.00	1.4	13.41	13.45	-1.4	24,972	-0.01%
2018/06/08	12	13.63	13	13.51	13.45	-1	25,112	0.00%
2018/06/07	1	13.55	35	13.59	13.50	-34	25,034	-0.14%
2018/06/06	7	13.66	32	13.55	13.55	-25	25,141	-0.10%
2018/06/04	5	13.65	3	13.80	13.70	2	25,053	0.01%
2018/06/01	2	13.65	4	13.66	13.60	-2	25,100	-0.01%
2018/05/31	42	13.66	7	13.79	13.80	35	25,265	0.14%
2018/05/30	6	13.40	0	0.00	13.45	6	25,469	0.02%
2018/05/29	15	13.73	1	13.75	13.65	14	25,597	0.05%
2018/05/28	3	13.55	5	13.60	13.55	-2	26,026	-0.01%
2018/05/25	6	13.70	11	13.70	13.65	-5	27,923	-0.02%
2018/05/24	84	13.96	20	13.90	13.85	64	27,757	0.23%
2018/05/23	59	14.29	8	14.33	14.10	51	27,518	0.19%
2018/05/22	63	14.24	23	14.22	14.10	40	26,408	0.15%
2018/05/21	40	14.49	42	14.55	14.40	-2	25,899	-0.01%
2018/05/18	165	14.47	312	14.51	14.75	-147	24,969	-0.59%	大買/大賣/鉅額交易
2018/05/17	28	13.45	66	13.47	13.45	-38	21,321	-0.18%
2018/05/16	0	0.00	1	12.95	12.95	-1	20,107	0.00%
2018/05/15	10	12.93	0	0.00	12.85	10	20,689	0.05%
2018/05/11	5	13.15	10	13.13	13.05	-5	22,326	-0.02%
2018/05/10	0	0.00	4	12.93	12.95	-4	22,365	-0.02%
2018/05/09	0	0.00	5	12.82	12.80	-5	23,291	-0.02%
2018/05/08	0	0.00	5	12.79	12.95	-5	23,934	-0.02%
2018/05/07	3	12.57	0	0.00	12.55	3	24,498	0.01%
2018/05/04	6	12.63	0	0.00	12.60	6	25,094	0.02%
2018/05/03	10	12.82	0	0.00	12.75	10	25,345	0.04%
2018/05/02	0	0.00	1	13.05	12.90	-1	25,762	0.00%
2018/04/27	105	12.97	1	12.95	12.95	104	26,210	0.40%	大買/鉅額交易
2018/04/26	50	13.00	51	13.15	13.05	-1	26,556	0.00%
2018/04/25	0	0.00	4	12.85	12.90	-4	26,713	-0.01%
2018/04/23	0	0.00	3	13.08	12.90	-3	27,672	-0.01%
2018/04/20	1	12.95	1	12.95	13.00	0	28,240	0.00%
2018/04/19	9	13.01	2	13.00	12.95	7	28,764	0.02%
2018/04/18	3	12.87	0	0.00	12.85	3	29,886	0.01%
2018/04/17	5	12.93	10	12.90	12.80	-5	30,253	-0.02%
2018/04/16	97	13.30	78	13.38	13.20	19	31,571	0.06%
2018/04/13	0	0.00	4	12.79	12.85	-4	32,150	-0.01%
2018/04/12	3	12.78	0	0.00	12.70	3	32,601	0.01%
2018/04/11	2	12.93	1	13.00	12.90	1	32,754	0.00%
2018/04/10	34	12.69	45	12.73	12.80	-11	33,178	-0.03%
2018/04/09	2	12.60	11.4	12.65	12.60	-9.4	34,917	-0.03%
2018/04/03	0	0.00	2	12.75	12.65	-2	35,076	-0.01%
2018/04/02	10	12.60	65	12.69	12.85	-55	35,599	-0.15%
2018/03/31	10	12.40	75	12.57	12.55	-65	35,928	-0.18%
2018/03/30	33	12.51	0	0.00	12.40	33	36,992	0.09%
2018/03/29	2	12.45	0	0.00	12.55	2	37,583	0.01%
2018/03/28	6	12.55	0	0.00	12.50	6	37,799	0.02%
2018/03/27	27	12.67	3.4	12.61	12.60	23.7	37,974	0.06%
2018/03/26	5	12.55	0	0.00	12.55	5	38,411	0.01%
2018/03/23	62	12.55	10	12.70	12.55	52	38,643	0.13%
2018/03/22	4	12.95	100	13.10	12.90	-96	38,762	-0.25%
2018/03/21	27	13.07	43	13.10	12.95	-16	39,054	-0.04%
2018/03/20	7	12.85	30	13.02	12.95	-23	39,650	-0.06%
2018/03/19	30	12.88	1	12.85	12.85	29	39,952	0.07%
2018/03/16	5	12.99	2	13.00	12.90	3	41,000	0.01%
2018/03/15	54	13.00	8	13.00	13.00	46	41,680	0.11%
2018/03/14	10	13.03	3	13.05	12.95	7	42,253	0.02%
2018/03/13	40	12.98	5	13.00	12.85	35	42,959	0.08%
2018/03/12	52	13.00	0	0.00	12.95	52	44,768	0.12%
2018/03/09	1	12.95	0	0.00	12.85	1	46,280	0.00%
2018/03/08	2	12.83	2	12.90	12.90	0	48,373	0.00%
2018/03/07	11	12.75	36	12.79	12.70	-25	49,460	-0.05%
2018/03/06	5	12.87	2	13.00	12.80	3	53,034	0.01%
2018/03/05	112	12.99	0	0.00	12.80	112	56,286	0.20%	大買/鉅額交易
2018/03/02	25	13.05	10	13.10	13.35	15	58,013	0.03%
2018/03/01	50	13.08	37	13.08	13.10	13	60,545	0.02%
2018/02/27	184	13.69	60	13.67	13.45	124	60,173	0.21%	大買/鉅額交易
2018/02/26	12	14.63	1	14.55	14.60	11	58,898	0.02%
2018/02/23	16	14.40	26	14.47	14.55	-10	58,997	-0.02%
2018/02/22	15	14.20	0	0.00	14.20	15	59,179	0.03%
2018/02/21	1	14.35	6.2	14.37	14.30	-5.2	59,466	-0.01%
2018/02/12	9	13.89	2	14.00	13.90	7	59,421	0.01%
2018/02/09	47	13.59	32	13.70	13.85	15	59,429	0.03%
2018/02/08	107	14.49	0	0.00	14.25	107	59,163	0.18%	大買/鉅額交易
2018/02/07	9	14.51	50	14.53	14.35	-41	59,225	-0.07%
2018/02/06	70	14.30	15	14.36	13.85	55	59,733	0.09%
2018/02/05	1	14.80	8	14.98	15.10	-7	61,025	-0.01%
2018/02/02	3	15.50	0	0.00	15.45	3	60,847	0.00%
2018/02/01	2	15.58	32	15.52	15.50	-30	60,691	-0.05%
2018/01/31	12	14.94	10	15.20	15.25	2	59,865	0.00%
2018/01/30	20	15.14	84	15.15	15.10	-64	59,446	-0.11%
2018/01/29	22	15.49	0	0.00	15.50	22	59,258	0.04%
2018/01/26	44	15.50	3	15.60	15.45	41	58,713	0.07%
2018/01/25	17	15.61	12	15.52	15.50	5	58,434	0.01%
2018/01/24	26	15.52	10	15.50	15.45	16	58,102	0.03%
2018/01/23	3	15.60	35	15.51	15.50	-32	58,144	-0.06%
2018/01/22	19	15.65	12	15.55	15.70	7	58,547	0.01%
2018/01/19	24	15.54	22	15.56	15.55	2	58,402	0.00%
2018/01/18	24	15.70	10	15.71	15.55	14	57,928	0.02%
2018/01/17	59	15.75	42	15.70	15.65	17	57,672	0.03%
2018/01/16	67	15.90	37	15.90	15.95	30	57,114	0.05%
2018/01/15	7	16.29	31	16.17	16.20	-24	56,860	-0.04%
2018/01/12	27	16.12	17	16.25	16.15	10	56,332	0.02%
2018/01/11	10	16.00	31	16.05	15.90	-21	55,148	-0.04%
2018/01/10	120	16.05	380	16.00	16.15	-260	54,748	-0.47%	大買/大賣/鉅額交易
2018/01/09	69	15.94	122	15.93	15.90	-53	53,388	-0.10%	大賣/
2018/01/08	244	15.69	25	15.66	15.65	219	52,414	0.42%	大買/鉅額交易
2018/01/05	10	15.55	17	15.54	15.50	-7	52,302	-0.01%
2018/01/04	37	15.53	8	15.58	15.65	29	52,143	0.06%
2018/01/03	135	15.90	57	15.90	15.70	78	51,762	0.15%	大買/
2018/01/02	15	15.39	0	0.00	15.40	15	50,516	0.03%