中石化 (1314)-群益金鼎-忠孝券商分點個股進出

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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝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	2	10.40	8	10.45	10.35	-6	29,089	-0.02%
2024/05/08	36	10.72	17	10.60	10.60	19	28,497	0.07%
2024/05/07	34	11.11	0	0.00	10.90	34	27,661	0.12%
2024/05/06	8	11.39	10	11.43	11.25	-2	26,589	-0.01%
2024/05/03	9	11.24	9	11.29	11.35	0	25,824	0.00%
2024/05/02	39	11.62	10	11.60	11.45	29	24,542	0.12%
2024/04/30	122	11.45	26	11.28	11.25	96	21,584	0.44%	大買/
2024/04/29	58	10.77	52.2	11.12	11.25	5.8	18,408	0.03%
2024/04/26	12	10.33	0	0.00	10.25	12	15,353	0.08%
2024/04/23	0	0.00	8	10.20	10.25	-8	14,496	-0.06%
2024/04/22	0	0.00	13	10.19	10.20	-13	14,206	-0.09%
2024/04/19	14	9.74	2	9.90	9.81	12	12,432	0.10%
2024/04/18	2	9.63	53	9.86	9.93	-51	11,877	-0.43%
2024/04/16	10	9.48	1	9.41	9.41	9	11,430	0.08%
2024/04/15	15	9.84	10	9.93	9.66	5	11,320	0.04%
2024/04/12	10	9.65	0	0.00	9.63	10	11,027	0.09%
2024/04/11	15	9.73	0	0.00	9.67	15	10,934	0.14%
2024/04/10	1	9.90	12	9.92	9.89	-11	10,776	-0.10%
2024/04/09	0	0.00	71	9.90	9.82	-71	10,542	-0.67%
2024/04/03	0.8	9.47	1	9.61	9.48	-0.2	9,565	0.00%
2024/04/02	0	0.00	5.4	9.60	9.60	-5.4	9,463	-0.06%
2024/04/01	0	0.00	6	9.46	9.48	-6	9,240	-0.06%
2024/03/28	0	0.00	5	9.47	9.43	-5	9,329	-0.05%
2024/03/27	0	9.44	1	9.57	9.57	-1	9,510	-0.01%
2024/03/26	0	0.00	0.2	9.36	9.36	-0.2	9,929	0.00%
2024/03/25	0	0.00	0.2	9.41	9.43	-0.2	9,930	0.00%
2024/03/19	0	0.00	1	9.28	9.26	-1	9,816	-0.01%
2024/03/18	90	9.17	0	0.00	9.21	90	9,944	0.90%
2024/03/15	1	9.16	0	0.00	9.13	1	9,966	0.01%
2024/03/14	9	9.20	0	9.24	9.20	9	9,852	0.09%
2024/03/12	0	0.00	3.1	9.31	9.30	-3.1	9,745	-0.03%
2024/03/11	3	9.21	0	0.00	9.22	3	9,677	0.03%
2024/03/05	2	9.31	0	0.00	9.30	2	9,397	0.02%
2024/03/04	1	9.31	0	0.00	9.32	1	9,395	0.01%
2024/03/01	0	0.00	2	9.39	9.37	-2	9,331	-0.02%
2024/02/29	1	9.41	0	0.00	9.40	1	9,272	0.01%
2024/02/23	20	9.48	0	0.00	9.50	20	9,029	0.22%
2024/02/21	10	9.64	0	0.00	9.56	10	9,073	0.11%
2024/02/19	0	0.00	6	9.69	9.78	-6	9,038	-0.07%
2024/02/16	0	0.00	0.4	9.56	9.58	-0.4	8,936	0.00%
2024/02/15	0	0.00	42	9.42	9.44	-42	8,880	-0.47%
2024/02/05	2	9.33	0	0.00	9.39	2	8,913	0.02%
2024/01/30	0	0.00	8	9.45	9.45	-8	9,609	-0.08%
2024/01/29	0	0.00	10	9.58	9.57	-10	9,692	-0.10%
2024/01/26	0.1	9.58	20	9.52	9.52	-19.9	9,815	-0.20%
2024/01/25	0.1	9.45	20.2	9.45	9.46	-20.1	9,940	-0.20%
2024/01/24	0	0.00	20.4	9.44	9.44	-20.4	10,344	-0.20%
2024/01/22	0	0.00	10	9.30	9.35	-10	10,610	-0.09%
2024/01/16	0	0.00	6	9.62	9.49	-6	10,799	-0.06%
2024/01/15	0	0.00	60	9.68	9.68	-60	10,742	-0.56%
2024/01/12	0	0.00	30	9.73	9.72	-30	10,926	-0.27%
2024/01/11	30	9.78	0	0.00	9.76	30	11,221	0.27%
2024/01/08	0	0.00	17	9.99	10.00	-17	14,313	-0.12%
2024/01/04	0	0.00	10	9.93	9.80	-10	15,357	-0.07%
2024/01/03	0.1	9.79	5	9.78	9.80	-4.9	15,199	-0.03%
2023/12/29	5	9.78	0	0.00	9.77	5	15,171	0.03%
2023/12/28	5	9.79	0	0.00	9.77	5	15,163	0.03%
2023/12/27	10	9.82	0	0.00	9.82	10	15,132	0.07%
2023/12/22	20	9.79	0	0.00	9.77	20	14,922	0.13%
2023/12/21	20	10.05	21	10.00	9.99	-1	14,589	-0.01%
2023/12/19	5	9.74	0	0.00	9.74	5	13,813	0.04%
2023/12/13	0	0.00	10	9.73	9.80	-10	13,588	-0.07%
2023/12/12	0	0.00	5	9.68	9.62	-5	13,548	-0.04%
2023/12/07	5	9.76	0	0.00	9.67	5	13,857	0.04%
2023/12/06	0	0.00	15	9.75	9.73	-15	13,790	-0.11%
2023/12/01	10	9.82	0	0.00	9.80	10	13,698	0.07%
2023/11/29	15	9.89	1	9.86	9.86	14	13,876	0.10%
2023/11/28	2	9.95	5	9.93	9.95	-3	13,877	-0.02%
2023/11/21	1	10.00	0	0.00	9.93	1	13,813	0.01%
2023/11/17	0	10.00	0	0.00	10.00	0	13,724	0.00%
2023/11/16	0	0.00	15	10.00	10.00	-15	13,676	-0.11%
2023/11/15	0	0.00	10	9.91	9.90	-10	13,567	-0.07%
2023/11/14	1	9.70	0	0.00	9.78	1	13,492	0.01%
2023/11/10	10	9.70	0	0.00	9.71	10	13,518	0.07%
2023/11/09	15	9.76	0	0.00	9.74	15	13,439	0.11%
2023/11/08	0	0.00	5	10.05	10.05	-5	13,084	-0.04%
2023/11/03	1	10.25	210	10.25	10.20	-209	12,833	-1.63%	大賣/鉅額交易
2023/11/02	200	10.33	0	0.00	10.25	200	12,764	1.57%	大買/鉅額交易
2023/10/23	0.8	10.15	0	0.00	10.25	0.8	12,677	0.01%
2023/10/17	7	10.23	4	10.28	10.30	3	11,590	0.03%
2023/10/16	0	0.00	13	10.49	10.35	-13	10,909	-0.12%
2023/10/13	0	0.00	2	10.05	10.05	-2	8,899	-0.02%
2023/10/12	1	9.55	0	0.00	9.60	1	7,766	0.01%
2023/10/03	0.1	9.43	0	0.00	9.39	0.1	7,908	0.00%
2023/09/18	1	9.70	0	0.00	9.70	1	8,476	0.01%
2023/09/14	0	0.00	2	9.82	9.78	-2	8,353	-0.02%
2023/09/13	0	0.00	1	9.71	9.70	-1	8,177	-0.01%
2023/09/12	0	0.00	1	9.57	9.52	-1	8,094	-0.01%
2023/09/08	2	9.50	0	0.00	9.49	2	8,188	0.02%
2023/09/07	1	9.53	0	0.00	9.46	1	8,270	0.01%
2023/09/05	2	9.66	0	0.00	9.63	2	8,355	0.02%
2023/09/04	7	9.69	1	9.70	9.69	6	8,381	0.07%
2023/08/28	0.1	9.33	0	0.00	9.33	0.1	8,836	0.00%
2023/08/11	0	9.45	0	0.00	9.45	0	9,322	0.00%
2023/08/08	0.2	9.64	0	0.00	9.56	0.2	9,534	0.00%
2023/08/07	1.3	9.65	0	0.00	9.65	1.3	9,614	0.01%
2023/08/04	0	0.00	10	9.51	9.74	-10	9,544	-0.10%
2023/08/02	0	0.00	10	9.54	9.66	-10	9,483	-0.11%
2023/07/31	0	0.00	6	9.52	9.39	-6	8,821	-0.07%
2023/07/27	5	9.43	0	0.00	9.49	5	8,795	0.06%
2023/07/26	0.8	9.28	0	0.00	9.26	0.8	8,797	0.01%
2023/07/24	1	9.27	0	0.00	9.26	1	8,737	0.01%
2023/07/18	0	0.00	3	9.46	9.39	-3	9,154	-0.03%
2023/07/17	5	9.39	0	0.00	9.39	5	9,290	0.05%
2023/07/13	2.4	9.36	0	0.00	9.35	2.4	9,296	0.03%
2023/07/12	5	9.47	0	0.00	9.45	5	9,254	0.05%
2023/07/11	0	0.00	10	9.56	9.55	-10	9,268	-0.11%
2023/07/05	0	0.00	4	9.70	9.68	-4	9,678	-0.04%
2023/07/04	2.5	9.77	0	0.00	9.73	2.5	9,583	0.03%
2023/06/30	2	9.79	0	0.00	9.80	2	9,432	0.02%
2023/06/27	2	9.78	0	0.00	9.78	2	9,351	0.02%
2023/06/26	2	9.87	0	0.00	9.86	2	9,304	0.02%
2023/06/16	5	9.84	0	0.00	9.84	5	9,321	0.05%
2023/06/13	0.2	9.88	3	9.86	9.86	-2.8	9,379	-0.03%
2023/06/12	0	9.92	0	0.00	9.89	0	9,492	0.00%
2023/06/09	0	0.00	0.1	9.98	9.94	-0.1	9,570	0.00%
2023/06/08	0	0.00	25	10.00	9.98	-25	9,635	-0.26%
2023/06/05	0	0.00	3	10.00	10.00	-3	9,478	-0.03%
2023/05/31	2	9.74	0	0.00	9.80	2	9,256	0.02%
2023/05/29	1	9.72	0	0.00	9.72	1	9,163	0.01%
2023/05/26	0.2	9.76	0	0.00	9.75	0.2	9,068	0.00%
2023/05/18	1	9.85	0	0.00	9.84	1	9,154	0.01%
2023/05/10	13	9.87	0	0.00	9.88	13	8,831	0.15%
2023/05/09	3	9.90	0	0.00	9.86	3	8,853	0.03%
2023/04/27	0	0.00	1	10.15	10.10	-1	8,624	-0.01%
2023/04/25	0	0.00	2	10.35	10.10	-2	8,559	-0.02%
2023/04/24	0	0.00	3	10.20	10.20	-3	8,208	-0.04%
2023/04/21	10	10.25	51	10.20	10.15	-41	8,176	-0.50%
2023/04/20	10	10.10	10	10.20	10.20	0	8,111	0.00%
2023/04/19	5	10.15	5	10.10	10.10	0	7,895	0.00%
2023/04/18	50	10.15	0	0.00	10.10	50	7,810	0.64%
2023/04/17	5	10.15	2	10.15	10.10	3	7,763	0.04%
2023/04/14	2	10.18	0	0.00	10.15	2	7,671	0.03%
2023/04/13	2	10.25	0	0.00	10.15	2	7,538	0.03%
2023/04/07	0	0.00	3	9.85	9.86	-3	6,858	-0.04%
2023/03/31	0	0.00	0.2	9.87	9.85	-0.2	6,890	0.00%
2023/03/30	15	9.90	0	0.00	9.87	15	6,899	0.22%
2023/03/23	2	9.99	0	0.00	9.98	2	7,094	0.03%
2023/03/16	0	0.00	6	9.81	9.71	-6	7,200	-0.08%
2023/03/13	1	9.99	0	0.00	10.10	1	6,910	0.01%
2023/03/08	0	0.00	146	10.35	10.35	-146	7,674	-1.90%	大賣/鉅額交易
2023/02/24	0	0.00	5	10.30	10.20	-5	7,750	-0.06%
2023/02/23	0	0.00	5	10.40	10.40	-5	7,676	-0.07%
2023/02/20	0	0.00	1	10.35	10.45	-1	7,597	-0.01%
2023/02/16	1	10.15	0	0.00	10.20	1	7,475	0.01%
2023/02/09	0	0.00	5	10.30	10.25	-5	7,552	-0.07%
2023/02/07	5	10.35	1	10.35	10.35	4	7,477	0.05%
2023/02/06	37	10.25	1	10.30	10.25	36	7,423	0.48%
2023/02/03	0	0.00	1	10.20	10.25	-1	7,433	-0.01%
2023/02/01	5	10.20	0	0.00	10.20	5	7,353	0.07%
2023/01/16	1	9.91	0	0.00	9.91	1	7,146	0.01%
2023/01/13	2	9.91	0	0.00	9.92	2	7,140	0.03%
2023/01/11	1	10.10	0	0.00	10.00	1	7,203	0.01%
2023/01/10	6	10.10	6	10.05	10.10	0	7,213	0.00%
2023/01/06	0	0.00	4	9.94	9.93	-4	7,196	-0.06%
2023/01/05	0	0.00	20	10.00	9.91	-20	7,325	-0.27%
2022/12/29	0	0.00	20	9.85	9.87	-20	7,436	-0.27%
2022/12/27	5	10.00	2	10.00	10.00	3	7,475	0.04%
2022/12/20	1	9.80	0	0.00	9.73	1	7,659	0.01%
2022/12/19	2	9.99	0.1	9.97	9.96	1.9	7,717	0.03%
2022/12/14	110	10.08	0	0.00	10.05	110	7,702	1.43%	大買/鉅額交易
2022/12/06	6	10.12	0	0.00	10.10	6	7,540	0.08%
2022/12/05	0.1	10.25	0	0.00	10.25	0.1	7,512	0.00%
2022/11/30	40	10.48	5	10.60	10.40	35	7,233	0.48%
2022/11/29	0	0.00	1	10.30	10.25	-1	6,565	-0.02%
2022/11/28	0	0.00	1	9.97	9.97	-1	6,450	-0.02%
2022/11/21	10	9.75	0	0.00	9.75	10	7,213	0.14%
2022/11/14	5	9.78	0	0.00	9.80	5	9,802	0.05%
2022/11/09	0	0.00	2	9.67	9.72	-2	9,980	-0.02%
2022/11/01	0	0.00	2	9.52	9.52	-2	10,087	-0.02%
2022/10/21	0	0.00	2	9.23	9.20	-2	10,512	-0.02%
2022/10/20	2	9.13	0	0.00	9.15	2	10,592	0.02%
2022/10/19	0	0.00	2	9.35	9.19	-2	10,611	-0.02%
2022/10/18	2	9.18	0	0.00	9.28	2	10,650	0.02%
2022/10/17	0	0.00	11	9.05	9.13	-11	10,750	-0.10%
2022/10/14	2	9.24	0	0.00	9.16	2	10,749	0.02%
2022/10/13	5	9.02	0	0.00	9.03	5	10,789	0.05%
2022/10/04	0	0.00	3	9.68	9.71	-3	11,268	-0.03%
2022/09/29	0	0.00	14	9.33	9.45	-14	11,389	-0.12%
2022/09/27	0	0.00	3.4	9.40	9.40	-3.4	11,404	-0.03%
2022/09/23	1	9.85	0	0.00	9.85	1	11,621	0.01%
2022/09/16	2	10.10	0	0.00	10.10	2	12,314	0.02%
2022/09/15	0	0.00	2	10.20	10.10	-2	12,578	-0.02%
2022/09/14	2	10.05	0	0.00	10.05	2	12,823	0.02%
2022/09/13	2	10.15	0	0.00	10.15	2	12,975	0.02%
2022/09/07	2	9.98	1	9.96	9.96	1	13,526	0.01%
2022/09/02	5	10.10	5	10.10	10.10	0	13,751	0.00%
2022/09/01	4	10.30	0	0.00	10.25	4	13,689	0.03%
2022/08/31	0	0.00	2	10.30	10.25	-2	13,681	-0.01%
2022/08/30	2	10.30	0	0.00	10.35	2	13,560	0.01%
2022/08/29	1	10.30	0	0.00	10.35	1	13,427	0.01%
2022/08/26	8	10.59	4	10.60	10.60	4	13,328	0.03%
2022/08/25	8	10.85	2	10.90	10.70	6	13,092	0.05%
2022/08/24	3	10.85	30.2	10.98	11.10	-27.2	11,384	-0.24%
2022/08/22	1	10.15	0	0.00	10.15	1	10,674	0.01%
2022/08/19	5	10.20	0	0.00	10.25	5	10,711	0.05%
2022/08/18	4	10.35	0	0.00	10.25	4	10,717	0.04%
2022/08/17	7.1	10.41	5	10.40	10.40	2.1	10,713	0.02%
2022/08/16	4	10.20	0	0.00	10.20	4	10,592	0.04%
2022/08/04	3	9.97	0.5	10.00	9.94	2.5	11,404	0.02%
2022/08/03	12	10.08	0	0.00	10.00	12	11,447	0.10%
2022/08/01	2	10.30	5	10.30	10.35	-3	12,219	-0.02%
2022/07/20	5	10.00	0.7	10.05	10.05	4.3	13,026	0.03%
2022/07/19	10	10.00	8	10.10	10.10	2	13,239	0.02%
2022/07/14	0	0.00	10	9.40	9.60	-10	14,237	-0.07%
2022/07/11	0	0.00	60	9.26	9.18	-60	15,118	-0.40%
2022/07/01	0.1	9.20	0	0.00	9.08	0.1	25,119	0.00%
2022/06/30	5	9.60	0	0.00	9.60	5	33,400	0.01%
2022/06/27	0	0.00	64	9.96	10.00	-64	36,209	-0.18%
2022/06/23	15	10.01	0.3	10.00	10.00	14.7	35,920	0.04%
2022/06/21	1.1	10.32	0	0.00	10.50	1.1	35,509	0.00%
2022/06/17	5	11.00	0	0.00	10.90	5	35,335	0.01%
2022/06/16	10	11.20	0	0.00	11.05	10	35,304	0.03%
2022/06/14	0	0.00	22	10.90	11.05	-22	35,358	-0.06%
2022/06/10	0	0.00	1	11.20	11.25	-1	35,315	0.00%
2022/06/07	0	0.00	135	11.25	11.20	-135	35,321	-0.38%	大賣/鉅額交易
2022/06/02	5	11.15	5	11.20	11.10	0	35,673	0.00%
2022/06/01	0	0.00	2	11.15	11.10	-2	35,863	-0.01%
2022/05/30	140	11.20	4	11.20	11.15	136	36,459	0.37%	大買/鉅額交易
2022/05/20	0	0.00	4	10.96	10.95	-4	37,505	-0.01%
2022/05/18	3	11.15	0	0.00	11.10	3	37,481	0.01%
2022/05/13	3.1	10.75	1	10.75	10.70	2.1	37,524	0.01%
2022/05/12	1	10.60	0	0.00	10.55	1	37,684	0.00%
2022/05/10	1.9	10.98	1	10.70	11.00	0.9	37,321	0.00%
2022/05/09	5.4	11.19	0	0.00	11.05	5.4	37,168	0.01%
2022/05/05	0	0.00	15	11.89	11.80	-15	36,740	-0.04%
2022/05/04	26	11.81	1	11.80	11.75	25	36,829	0.07%
2022/05/03	0	0.00	5	11.75	11.75	-5	37,122	-0.01%
2022/04/29	20	11.95	5	11.95	11.80	15	37,366	0.04%
2022/04/28	1	11.80	5	11.75	11.80	-4	37,477	-0.01%
2022/04/27	5	11.66	2	11.70	11.65	3	37,496	0.01%
2022/04/26	2.6	11.97	5	11.95	11.90	-2.4	37,380	-0.01%
2022/04/25	1	11.95	5	11.95	11.95	-4	37,312	-0.01%
2022/04/22	1	12.20	0	0.00	12.20	1	37,140	0.00%
2022/04/21	33	12.49	21	12.61	12.40	12	37,095	0.03%
2022/04/20	1	12.10	8	12.10	12.10	-7	36,661	-0.02%
2022/04/19	0	0.00	2	12.05	12.05	-2	36,700	-0.01%
2022/04/18	2.3	12.05	10	12.00	11.95	-7.7	36,663	-0.02%
2022/04/15	1	12.20	0	0.00	12.20	1	36,204	0.00%
2022/04/14	16.6	12.51	2	12.35	12.35	14.6	36,434	0.04%
2022/04/13	1	12.70	11	12.68	12.65	-10	36,072	-0.03%
2022/04/12	6.3	12.40	2	12.48	12.40	4.3	35,556	0.01%
2022/04/11	27	12.88	13	12.72	12.60	14	35,165	0.04%
2022/04/08	251.3	13.25	262	13.12	13.05	-10.7	33,990	-0.03%	大買/大賣/
2022/04/07	157	13.75	216	13.08	13.05	-59	31,736	-0.19%	大買/大賣/
2022/04/06	211	13.94	197	13.75	13.95	14	28,152	0.05%	大買/大賣/
2022/04/01	20	13.12	31	13.03	13.35	-11	19,894	-0.06%
2022/03/31	0	0.00	6	12.15	12.15	-6	16,983	-0.04%
2022/03/29	0	12.10	0	0.00	12.10	0	17,363	0.00%
2022/03/28	5	12.00	0	0.00	12.15	5	17,381	0.03%
2022/03/24	3	12.13	0	0.00	12.20	3	17,335	0.02%
2022/03/23	2	12.30	6	12.26	12.25	-4	17,355	-0.02%
2022/03/22	0	12.25	36	12.19	12.25	-36	17,671	-0.20%
2022/03/21	4	12.14	8	12.20	12.15	-4	17,629	-0.02%
2022/03/18	1	12.00	0	0.00	12.00	1	17,744	0.01%
2022/03/15	0	0.00	5	11.90	11.85	-5	18,275	-0.03%
2022/03/10	0	0.00	1	12.05	12.00	-1	18,545	-0.01%
2022/03/09	1	11.95	0	0.00	11.90	1	18,671	0.01%
2022/03/08	1	11.95	0	0.00	11.75	1	18,824	0.01%
2022/03/07	1	11.95	3	11.95	12.00	-2	18,749	-0.01%
2022/03/03	5	12.50	0.1	12.55	12.50	4.9	19,070	0.03%
2022/03/02	25	12.44	6	12.28	12.45	19	19,204	0.10%
2022/02/25	0	0.00	1	11.95	11.95	-1	20,449	0.00%
2022/02/24	8	12.00	3	11.90	11.95	5	20,743	0.02%
2022/02/22	11.3	12.20	0	0.00	12.15	11.3	21,260	0.05%
2022/02/18	0	0.00	2	12.40	12.35	-2	21,917	-0.01%
2022/02/17	0	0.00	2	12.30	12.30	-2	22,223	-0.01%
2022/02/16	22	12.34	0	0.00	12.30	22	22,519	0.10%
2022/02/14	3	12.45	1	12.65	12.35	2	23,948	0.01%
2022/02/11	0	0.00	5	12.55	12.60	-5	26,198	-0.02%
2022/02/10	5	12.55	0	0.00	12.60	5	26,388	0.02%
2022/02/08	0	12.55	0	0.00	12.60	0	26,801	0.00%
2022/02/07	2	12.40	0	0.00	12.55	2	27,010	0.01%
2022/01/26	10.1	12.15	2	12.15	12.10	8.1	27,054	0.03%
2022/01/25	1	12.20	0	0.00	12.05	1	27,135	0.00%
2022/01/24	41	12.36	0	0.00	12.35	41	26,958	0.15%
2022/01/20	0	0.00	31	12.85	12.90	-31	26,665	-0.12%
2022/01/19	5	12.85	0	0.00	12.80	5	26,597	0.02%
2022/01/18	0	0.00	1	13.05	12.85	-1	26,460	0.00%
2022/01/14	0	0.00	7	12.80	12.80	-7	26,488	-0.03%
2022/01/13	0	0.00	1	12.95	12.95	-1	26,401	0.00%
2022/01/10	0	0.00	1	12.70	12.75	-1	26,883	0.00%
2022/01/07	0	0.00	0.7	12.85	12.75	-0.7	26,887	0.00%
2022/01/04	0	0.00	13	12.80	12.80	-13	26,803	-0.05%
2022/01/03	10	13.10	5	12.95	12.95	5	26,778	0.02%
2021/12/30	128	13.22	1	13.10	13.15	127	26,561	0.48%	大買/鉅額交易
2021/12/29	0	0.00	11	12.84	12.85	-11	25,668	-0.04%
2021/12/28	10	12.65	14	12.68	12.70	-4	25,699	-0.02%
2021/12/27	0	0.00	1	12.50	12.50	-1	25,819	0.00%
2021/12/24	41.7	12.55	6	12.49	12.45	35.7	26,246	0.14%
2021/12/23	1	12.55	0	0.00	12.55	1	26,443	0.00%
2021/12/22	0	0.00	60	12.55	12.50	-60	27,376	-0.22%
2021/12/17	60	12.60	0	0.00	12.45	60	29,775	0.20%
2021/12/16	5	12.40	2	12.45	12.65	3	29,850	0.01%
2021/12/15	0	0.00	5	12.30	12.30	-5	29,706	-0.02%
2021/12/14	1	12.30	10	12.30	12.25	-9	30,065	-0.03%
2021/12/13	0.2	12.45	26	12.42	12.40	-25.8	30,375	-0.08%
2021/12/10	7	12.53	4	12.55	12.45	3	30,353	0.01%
2021/12/09	5	12.65	0	0.00	12.70	5	30,048	0.02%
2021/12/08	3	12.70	3	12.65	12.65	0	30,221	0.00%
2021/12/03	1	12.65	0	0.00	12.70	1	30,222	0.00%
2021/12/02	10	12.65	5	12.62	12.55	5	30,255	0.02%
2021/11/30	1	12.80	0	0.00	12.70	1	30,396	0.00%
2021/11/29	0	0.00	376	12.90	12.85	-376	30,331	-1.24%	大賣/鉅額交易
2021/11/26	4	13.28	0.2	13.10	13.10	3.9	30,064	0.01%
2021/11/25	5	13.45	0	0.00	13.40	5	29,549	0.02%
2021/11/24	13	13.49	40	13.53	13.65	-27	29,231	-0.09%
2021/11/23	1	13.40	20	13.31	13.35	-19	28,286	-0.07%
2021/11/22	0	0.00	2	13.30	13.30	-2	27,989	-0.01%
2021/11/19	2	13.25	1	13.40	13.25	1	27,874	0.00%
2021/11/18	0	0.00	3	12.95	13.15	-3	27,568	-0.01%
2021/11/16	10	13.23	1	13.25	13.05	9	27,495	0.03%
2021/11/15	0	0.00	1	13.05	13.05	-1	27,843	0.00%
2021/11/12	4	13.10	5	13.13	13.10	-1	28,174	0.00%
2021/11/11	60	13.44	77	13.29	13.25	-17	28,204	-0.06%
2021/11/10	50	13.34	53	13.26	13.10	-3	27,698	-0.01%
2021/11/09	1	12.65	40	12.65	12.65	-39	25,509	-0.15%
2021/11/08	3	12.65	9	12.65	12.65	-6	25,404	-0.02%
2021/11/05	0	0.00	2	12.35	12.50	-2	25,329	-0.01%
2021/11/04	9	12.60	1	12.65	12.40	8	25,625	0.03%
2021/11/03	1	12.40	7	12.39	12.40	-6	26,052	-0.02%
2021/11/02	1	12.25	3	12.30	12.15	-2	26,103	-0.01%
2021/10/29	1	12.10	0	0.00	12.10	1	26,370	0.00%
2021/10/27	1	12.10	1	12.15	12.15	0	26,651	0.00%
2021/10/25	1	12.20	0	0.00	12.20	1	26,961	0.00%
2021/10/21	1	12.35	0	0.00	12.35	1	27,363	0.00%
2021/10/20	3	12.42	1	12.45	12.35	2	27,639	0.01%
2021/10/19	0	0.00	13	12.51	12.55	-13	28,044	-0.05%
2021/10/18	40	12.68	11	12.45	12.60	29	28,083	0.10%
2021/10/15	1	12.05	0	0.00	12.05	1	28,389	0.00%
2021/10/14	14	11.96	0	0.00	11.95	14	28,772	0.05%
2021/10/13	0	0.00	0.3	12.05	12.05	-0.3	28,850	0.00%
2021/10/12	0	0.00	1	12.15	12.10	-1	29,111	0.00%
2021/10/07	0	0.00	1	12.40	12.40	-1	30,239	0.00%
2021/10/06	1	12.45	0	0.00	12.20	1	31,386	0.00%
2021/10/05	1	12.10	100	12.20	12.45	-99	31,761	-0.31%
2021/10/04	5	12.40	3	12.27	12.15	2	31,832	0.01%
2021/10/01	24	12.60	0	0.00	12.35	24	32,110	0.07%
2021/09/30	16	12.92	11	12.90	12.90	5	32,939	0.02%
2021/09/29	18	13.30	7	13.25	13.00	11	33,708	0.03%
2021/09/28	2	13.15	4	13.33	13.30	-2	34,558	-0.01%
2021/09/27	21	13.21	8	13.24	13.20	13	45,563	0.03%
2021/09/24	0	0.00	20.2	12.55	12.55	-20.2	52,443	-0.04%
2021/09/23	5	12.35	0	0.00	12.45	5	54,001	0.01%
2021/09/22	4	12.25	3	12.27	12.30	1	55,051	0.00%
2021/09/17	14	12.70	3	12.65	12.60	11	55,419	0.02%
2021/09/16	16	12.93	13	12.90	12.95	3	55,422	0.01%
2021/09/15	0	0.00	1	12.80	12.65	-1	55,474	0.00%
2021/09/14	5	12.65	5	12.60	12.60	0	56,504	0.00%
2021/09/13	15	12.75	3	12.80	12.75	12	57,625	0.02%
2021/09/09	1	12.15	0	0.00	12.25	1	58,662	0.00%
2021/09/07	5	12.35	6	12.31	12.35	-1	60,105	0.00%
2021/09/06	3	12.25	0.3	12.15	12.10	2.7	60,313	0.00%
2021/09/03	0	0.00	4	12.56	12.50	-4	60,414	-0.01%
2021/09/02	2	12.58	0	0.00	12.45	2	61,094	0.00%
2021/09/01	0	0.00	10	12.80	12.80	-10	61,915	-0.02%
2021/08/31	2	12.90	3	12.85	12.90	-1	62,423	0.00%
2021/08/30	0	0.00	2.1	12.88	12.95	-2.1	63,435	0.00%
2021/08/27	0	0.00	115	12.74	12.75	-115	64,408	-0.18%	大賣/鉅額交易
2021/08/25	0	0.00	1	12.65	12.65	-1	70,072	0.00%
2021/08/24	1	12.65	0	0.00	12.60	1	71,890	0.00%
2021/08/23	1	12.50	1	12.45	12.45	0	72,965	0.00%
2021/08/20	30	12.20	35	12.24	12.10	-5	73,470	-0.01%
2021/08/19	28	12.79	0	0.00	12.45	28	73,477	0.04%
2021/08/18	2	12.55	2	12.95	13.10	0	73,562	0.00%
2021/08/17	16	12.87	0	0.00	12.70	16	75,205	0.02%
2021/08/16	5	13.20	7	13.08	13.05	-2	76,159	0.00%
2021/08/13	0	0.00	7	13.44	13.35	-7	76,656	-0.01%
2021/08/10	32	13.45	50	13.40	13.40	-18	81,004	-0.02%
2021/08/09	17	13.64	44	13.62	13.65	-27	82,384	-0.03%
2021/08/06	0	0.00	2	13.30	13.35	-2	83,982	0.00%
2021/08/05	5	13.31	0	0.00	13.30	5	86,269	0.01%
2021/08/04	6	13.43	1	13.40	13.50	5	90,551	0.01%
2021/08/03	1	13.30	0.3	13.25	13.35	0.8	93,451	0.00%
2021/08/02	11	13.45	2	13.28	13.45	9	95,605	0.01%
2021/07/30	1	13.15	0	0.00	13.15	1	99,502	0.00%
2021/07/29	0	0.00	2	13.05	13.10	-2	101,748	0.00%
2021/07/28	0	0.00	1	12.85	12.95	-1	104,518	0.00%
2021/07/26	3	13.40	1	13.25	13.15	2	116,955	0.00%
2021/07/23	8	13.20	64	13.25	13.35	-56	120,870	-0.05%
2021/07/22	2	12.95	118	13.02	12.90	-116	125,034	-0.09%	大賣/鉅額交易
2021/07/21	16	12.93	1	13.05	12.85	15	127,074	0.01%
2021/07/20	1	13.30	1	13.25	13.30	0	127,665	0.00%
2021/07/19	4	13.48	5	13.40	13.60	-1	129,987	0.00%
2021/07/16	11	13.55	1	13.70	13.55	10	136,561	0.01%
2021/07/15	5	13.61	3	13.60	13.70	2	139,434	0.00%
2021/07/14	3	13.23	7	13.22	13.15	-4	143,339	0.00%
2021/07/13	14	13.43	68	13.40	13.40	-54	148,691	-0.04%
2021/07/12	1	13.80	4	14.00	13.80	-3	151,230	0.00%
2021/07/09	5	13.85	2	14.00	13.85	3	156,481	0.00%
2021/07/08	16	14.03	26	14.01	13.95	-10	158,400	-0.01%
2021/07/07	11	13.87	5	13.86	13.85	6	161,341	0.00%
2021/07/06	2	14.18	30	14.31	14.25	-28	164,026	-0.02%
2021/07/05	18	14.49	28	14.43	14.35	-10	166,066	-0.01%
2021/07/02	250	15.52	288	15.49	14.55	-38	165,140	-0.02%	大買/大賣/
2021/07/01	148	14.94	230.2	15.01	15.30	-82.2	155,173	-0.05%	大買/大賣/
2021/06/30	17	13.83	97	13.76	13.95	-80	147,233	-0.05%
2021/06/29	18	13.68	24	13.63	13.50	-6	145,717	0.00%
2021/06/28	7	13.57	9	13.53	13.65	-2	145,011	0.00%
2021/06/25	4	13.59	41	13.55	13.55	-37	144,718	-0.03%
2021/06/24	2	13.45	21	13.54	13.55	-19	145,116	-0.01%
2021/06/23	213	13.32	6	13.30	13.40	207	144,797	0.14%	大買/鉅額交易
2021/06/22	10	13.38	23	13.42	13.60	-13	143,779	-0.01%
2021/06/21	86	12.76	132.1	12.72	12.80	-46.1	142,781	-0.03%	大賣/
2021/06/18	18	13.17	0.4	13.20	13.15	17.6	142,138	0.01%
2021/06/17	72	13.40	71	13.35	13.45	1	141,885	0.00%
2021/06/16	134	13.68	78	13.74	13.55	56	141,898	0.04%	大買/
2021/06/15	88	13.30	76	13.35	13.30	12	140,889	0.01%
2021/06/11	121	13.57	108	13.50	13.45	13	140,783	0.01%	大買/大賣/
2021/06/10	77	13.27	85	13.28	13.45	-8	140,737	-0.01%
2021/06/09	76	13.62	71	13.67	13.40	5	140,472	0.00%
2021/06/08	72	13.86	61	13.90	13.80	11	139,976	0.01%
2021/06/07	86.2	13.92	67	13.97	14.05	19.2	139,939	0.01%
2021/06/04	156	14.28	78	14.23	13.95	78	139,444	0.06%	大買/
2021/06/03	32	14.48	42	14.63	14.35	-10	139,140	-0.01%
2021/06/02	46	14.19	38	14.19	14.25	8	138,396	0.01%
2021/06/01	6	13.45	37	13.46	13.50	-31	135,903	-0.02%
2021/05/31	22	13.17	50	13.27	13.05	-28	136,560	-0.02%
2021/05/28	10	12.86	6	12.90	12.90	4	135,947	0.00%
2021/05/27	5	12.75	1	12.70	12.60	4	136,190	0.00%
2021/05/26	13	12.73	0	0.00	12.70	13	136,400	0.01%
2021/05/25	51	12.97	50	12.95	12.85	1	136,150	0.00%
2021/05/24	35.1	12.54	43	12.40	12.40	-7.9	134,742	-0.01%
2021/05/21	28	12.06	12	12.18	12.20	16	134,667	0.01%
2021/05/20	29	12.32	5	12.15	12.00	24	134,241	0.02%
2021/05/19	59	12.27	33	12.40	12.35	26	133,823	0.02%
2021/05/18	32	12.20	55	11.96	12.35	-23	133,720	-0.02%
2021/05/17	41.7	11.54	106	11.47	11.35	-64.3	132,863	-0.05%	大賣/
2021/05/14	132	12.74	96	12.61	12.60	36	131,245	0.03%	大買/
2021/05/13	50	12.61	27	12.50	12.45	23	128,998	0.02%
2021/05/12	116.2	13.39	77	13.35	13.00	39.2	126,478	0.03%	大買/
2021/05/11	80	14.81	92	14.66	14.20	-12	122,107	-0.01%
2021/05/10	38	15.03	54	14.96	15.05	-16	119,270	-0.01%
2021/05/07	129	14.32	173	13.89	14.35	-44	117,221	-0.04%	大買/大賣/
2021/05/06	53	15.28	66	15.20	14.95	-13	113,225	-0.01%
2021/05/05	73	15.04	65	15.11	15.10	8	110,948	0.01%
2021/05/04	219	15.72	92.1	15.33	14.95	126.9	108,350	0.12%	大買/鉅額交易
2021/05/03	181	16.49	285.2	16.59	16.50	-104.2	101,146	-0.10%	大買/大賣/鉅額交易
2021/04/29	231	16.26	120.5	16.05	15.90	110.6	96,052	0.12%	大買/大賣/鉅額交易
2021/04/28	173	15.78	277	15.83	16.10	-104	92,313	-0.11%	大買/大賣/鉅額交易
2021/04/27	82	15.12	139	15.07	15.10	-57	88,679	-0.06%	大賣/
2021/04/26	85	14.70	95	14.74	14.70	-10	86,487	-0.01%
2021/04/23	148.1	14.76	60.5	14.75	14.65	87.6	85,418	0.10%	大買/
2021/04/22	252	15.53	276	15.27	15.00	-24	83,371	-0.03%	大買/大賣/
2021/04/21	153	14.72	88	14.64	14.95	65	76,875	0.08%	大買/
2021/04/20	99	14.72	106	14.63	14.60	-7	74,247	-0.01%	大賣/
2021/04/19	64.2	14.32	113.4	14.26	14.65	-49.2	70,976	-0.07%	大賣/
2021/04/16	244	13.23	64	13.31	13.35	180	65,331	0.28%	大買/鉅額交易
2021/04/15	151.2	13.11	118.1	12.99	13.20	33.1	62,487	0.05%	大買/大賣/
2021/04/14	67	12.05	172.1	12.15	12.25	-105.1	57,771	-0.18%	大賣/鉅額交易
2021/04/13	223	12.37	73	12.73	12.20	150	57,616	0.26%	大買/鉅額交易
2021/04/12	130	12.26	187	12.10	12.50	-57	56,101	-0.10%	大買/大賣/
2021/04/09	65	11.83	90	11.83	11.70	-25	52,783	-0.05%
2021/04/08	134	11.34	1	11.35	11.35	133	50,909	0.26%	大買/鉅額交易
2021/04/07	19.1	11.22	16	11.22	11.30	3.1	51,693	0.01%
2021/04/01	15	10.93	0	0.00	10.90	15	54,436	0.03%
2021/03/30	3	10.95	8	10.95	11.00	-5	63,731	-0.01%
2021/03/29	5	11.02	18.5	11.00	11.05	-13.5	68,689	-0.02%
2021/03/26	1	10.80	15	10.80	10.75	-14	72,176	-0.02%
2021/03/25	10	10.70	0	0.00	10.65	10	72,990	0.01%
2021/03/24	6	10.61	0	0.00	10.65	6	72,958	0.01%
2021/03/23	17	10.96	0	0.00	10.75	17	72,837	0.02%
2021/03/22	2	10.65	12	10.73	10.95	-10	72,731	-0.01%
2021/03/19	5	10.68	0	0.00	10.65	5	73,025	0.01%
2021/03/18	30	10.90	16	10.85	10.85	14	73,658	0.02%
2021/03/17	6	10.88	7	10.90	10.90	-1	73,765	0.00%
2021/03/16	5	11.00	5.3	10.90	10.90	-0.3	73,891	0.00%
2021/03/15	61	11.12	46	11.15	11.10	15	73,590	0.02%
2021/03/12	6	11.03	6	10.96	11.05	0	73,243	0.00%
2021/03/11	6	11.11	7	11.17	11.05	-1	72,994	0.00%
2021/03/10	4	11.11	23	11.05	11.05	-19	72,725	-0.03%
2021/03/09	7	11.26	19	11.21	11.20	-12	72,940	-0.02%
2021/03/08	11	11.26	17	11.33	11.20	-6	73,169	-0.01%
2021/03/05	52	10.92	7	10.99	10.90	45	71,716	0.06%
2021/03/04	3	11.32	101	11.33	11.15	-98	71,409	-0.14%	大賣/
2021/03/03	30	11.00	120	10.91	10.95	-90	68,940	-0.13%	大賣/
2021/03/02	0	0.00	2	10.90	10.65	-2	68,358	0.00%
2021/02/26	8	10.65	4	10.60	10.75	4	67,821	0.01%
2021/02/25	1	10.75	1	10.90	10.90	0	67,304	0.00%
2021/02/24	50	10.93	20	10.80	10.70	30	66,912	0.04%
2021/02/23	103	10.90	102	10.90	10.95	1	66,149	0.00%	大買/大賣/
2021/02/22	15	10.57	29	10.57	10.60	-14	64,849	-0.02%
2021/02/19	1	10.35	1	10.35	10.40	0	64,323	0.00%
2021/02/18	7	10.54	0	0.00	10.30	7	63,998	0.01%
2021/02/17	21	10.36	13	10.04	10.40	8	63,123	0.01%
2021/02/05	2	9.41	5	9.46	9.49	-3	61,731	0.00%
2021/02/02	0	0.00	5	9.44	9.50	-5	63,720	-0.01%
2021/02/01	13	9.27	10	9.14	9.35	3	63,576	0.00%
2021/01/29	0	0.00	2	9.35	9.26	-2	63,254	0.00%
2021/01/28	3	9.41	0	0.00	9.41	3	63,039	0.00%
2021/01/27	0	9.61	8	9.72	9.59	-8	63,097	-0.01%
2021/01/26	8	9.61	14	9.66	9.67	-6	63,084	-0.01%
2021/01/25	10	9.74	0	0.00	9.76	10	62,719	0.02%
2021/01/22	1	9.58	0	0.00	9.55	1	62,515	0.00%
2021/01/21	2	9.56	5	9.60	9.60	-3	62,163	0.00%
2021/01/20	12	9.80	1	9.95	9.68	11	61,851	0.02%
2021/01/19	1	10.10	5	10.25	10.10	-4	61,246	-0.01%
2021/01/18	6	9.87	7	10.15	10.15	-1	61,567	0.00%
2021/01/15	107	10.17	112	10.45	10.10	-5	61,044	-0.01%	大買/大賣/
2021/01/14	53	10.50	55	10.50	10.50	-2	60,263	0.00%
2021/01/13	131	10.66	14	10.59	10.60	117	59,892	0.20%	大買/鉅額交易
2021/01/12	54	10.39	61	10.56	10.35	-7	59,115	-0.01%
2021/01/11	49	10.93	63	11.00	10.85	-14	57,969	-0.02%
2021/01/08	132	10.95	118.3	11.19	10.90	13.7	57,432	0.02%	大買/大賣/
2021/01/07	80	11.34	41.1	11.30	11.30	38.9	56,509	0.07%
2021/01/06	125.2	11.29	124	11.33	11.05	1.2	55,457	0.00%	大買/大賣/
2021/01/05	223	11.79	97	11.79	11.60	126	53,284	0.24%	大買/鉅額交易
2021/01/04	51	11.55	48	11.59	11.55	3	51,270	0.01%
2020/12/31	96	11.67	51	11.74	11.65	45	50,586	0.09%
2020/12/30	82	11.65	193	11.52	11.45	-111	49,068	-0.23%	大賣/鉅額交易
2020/12/29	210	11.85	293	11.74	11.65	-83	47,400	-0.18%	大買/大賣/
2020/12/28	45	11.49	62	11.57	11.50	-17	44,089	-0.04%
2020/12/25	216	11.62	86.2	11.69	11.55	129.9	42,388	0.31%	大買/鉅額交易
2020/12/24	285	11.32	101	10.90	11.40	184	38,064	0.48%	大買/大賣/鉅額交易
2020/12/23	150	10.41	62	10.32	10.60	88	32,437	0.27%	大買/
2020/12/22	64	10.48	450	10.22	10.15	-386	27,333	-1.41%	大賣/鉅額交易
2020/12/21	14	9.63	26	9.58	9.69	-12	23,231	-0.05%
2020/12/18	6	9.33	0	0.00	9.33	6	22,392	0.03%
2020/12/16	100	9.40	6	9.44	9.43	94	22,667	0.41%
2020/12/15	76	9.48	17	9.47	9.39	59	23,854	0.25%
2020/12/14	10	9.62	35	9.43	9.61	-25	23,586	-0.11%
2020/12/11	0	0.00	5	9.21	9.20	-5	22,660	-0.02%
2020/12/10	4	9.33	12	9.36	9.21	-8	22,428	-0.04%
2020/12/09	200	9.14	2	9.16	9.14	198	22,213	0.89%	大買/鉅額交易
2020/12/08	100	9.15	0	0.00	9.11	100	22,827	0.44%
2020/12/07	5	9.17	0	0.00	9.19	5	23,095	0.02%
2020/12/04	2	9.24	5	9.24	9.24	-3	23,058	-0.01%
2020/12/03	203	9.41	112	9.55	9.29	91	23,212	0.39%	大買/大賣/
2020/12/02	0.4	9.32	425	9.37	9.39	-424.6	23,654	-1.79%	大賣/鉅額交易
2020/12/01	5	9.15	5	9.15	9.15	0	22,890	0.00%
2020/11/27	0	0.00	11	9.00	9.02	-11	22,365	-0.05%
2020/11/25	2	8.90	3	8.89	8.97	-1	22,468	0.00%
2020/11/24	10	8.87	5	8.86	8.78	5	22,359	0.02%
2020/11/23	1	8.78	1	8.75	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	71	8.77	0	0.00	8.76	71	22,110	0.32%
2020/11/18	0.6	8.72	2	8.74	8.71	-1.5	22,159	-0.01%
2020/11/17	2	8.62	0	0.00	8.70	2	22,174	0.01%
2020/11/16	11	8.77	0	0.00	8.76	11	22,955	0.05%
2020/11/13	5	9.00	0	0.00	8.95	5	23,032	0.02%
2020/11/12	1	9.07	62	8.99	8.96	-61	23,549	-0.26%
2020/11/11	0	0.00	20.5	9.16	9.18	-20.5	25,285	-0.08%
2020/11/10	1	8.80	0	0.00	8.95	1	24,194	0.00%
2020/11/05	0	0.00	10	8.75	8.74	-10	25,227	-0.04%
2020/11/04	1	8.81	0	0.00	8.77	1	25,719	0.00%
2020/11/03	0	0.00	1	8.72	8.73	-1	25,745	0.00%
2020/10/30	3.9	8.60	0	0.00	8.55	3.9	25,878	0.02%
2020/10/28	1	8.68	0	0.00	8.60	1	26,474	0.00%
2020/10/27	14	8.78	4	8.75	8.72	10	26,282	0.04%
2020/10/21	5	8.32	10	8.36	8.33	-5	25,621	-0.02%
2020/10/20	1	8.30	2	8.30	8.31	-1	25,669	0.00%
2020/10/16	0	0.00	10	8.36	8.33	-10	25,636	-0.04%
2020/10/12	5	8.38	20	8.36	8.34	-15	25,564	-0.06%
2020/10/08	1	8.45	0	0.00	8.47	1	25,478	0.00%
2020/10/06	0	0.00	20	8.46	8.51	-20	25,470	-0.08%
2020/10/05	0	0.00	10	8.39	8.38	-10	25,565	-0.04%
2020/09/28	0	0.00	1	8.35	8.38	-1	25,794	0.00%
2020/09/25	2	8.37	25	8.44	8.30	-23	25,934	-0.09%
2020/09/23	1	8.70	2	8.58	8.57	-1	25,511	0.00%
2020/09/21	3	8.89	0	0.00	8.88	3	25,042	0.01%
2020/09/18	549	9.16	19	9.11	8.97	530	24,813	2.14%	大買/鉅額交易
2020/09/17	32	8.94	2	8.97	8.91	30	23,636	0.13%
2020/09/15	10	8.93	0	0.00	8.85	10	23,302	0.04%
2020/09/14	0	0.00	4	8.89	8.82	-4	23,265	-0.02%
2020/09/11	10	9.06	4	8.84	8.84	6	23,051	0.03%
2020/09/10	1	8.99	1	8.98	8.98	0	22,310	0.00%
2020/09/09	2.8	8.73	0	0.00	8.87	2.8	21,881	0.01%
2020/09/08	22	8.81	40	8.94	8.79	-18	21,684	-0.08%
2020/09/07	63	9.13	10	9.05	8.94	53	21,377	0.25%
2020/09/04	20	8.60	31	8.60	8.72	-11	20,383	-0.05%
2020/09/01	6	8.53	0	0.00	8.55	6	20,305	0.03%
2020/08/31	12	8.64	0	0.00	8.62	12	20,351	0.06%
2020/08/28	0	0.00	10	8.53	8.54	-10	20,174	-0.05%
2020/08/27	0	0.00	2	8.40	8.39	-2	20,130	-0.01%
2020/08/25	0	0.00	3	8.39	8.36	-3	19,936	-0.02%
2020/08/20	17	8.22	45	8.59	8.21	-28	19,576	-0.14%
2020/08/19	5	8.89	17	8.83	8.70	-12	18,466	-0.06%
2020/08/18	100	8.89	7	8.84	8.81	93	17,921	0.52%
2020/08/17	11	8.91	31	8.89	9.11	-20	17,250	-0.12%
2020/08/14	0	0.00	8	8.42	8.46	-8	15,097	-0.05%
2020/08/13	18	8.29	0	0.00	8.26	18	15,053	0.12%
2020/08/12	1	8.33	20	8.39	8.34	-19	15,451	-0.12%
2020/08/11	35	8.54	43.1	8.62	8.51	-8.1	15,357	-0.05%
2020/08/10	22	8.44	1	8.50	8.60	21	14,256	0.15%
2020/08/07	0	0.00	5	8.44	8.40	-5	13,828	-0.04%
2020/08/06	0	0.00	10	8.46	8.45	-10	13,647	-0.07%
2020/08/04	5	8.46	0	0.00	8.43	5	14,177	0.04%
2020/08/03	30	8.40	2	8.41	8.38	28	14,090	0.20%
2020/07/31	1	8.10	15.5	8.10	8.08	-14.5	13,575	-0.11%
2020/07/29	10	7.95	0	0.00	8.00	10	13,968	0.07%
2020/07/28	20	8.02	0	0.00	7.80	20	14,066	0.14%
2020/07/23	0	0.00	20	8.28	8.28	-20	14,436	-0.14%
2020/07/22	20	8.27	8	8.25	8.30	12	14,671	0.08%
2020/07/16	20	8.25	0	0.00	8.25	20	14,885	0.13%
2020/07/14	0	0.00	20	8.23	8.20	-20	15,044	-0.13%
2020/07/08	0	0.00	10	8.40	8.43	-10	15,320	-0.07%
2020/07/06	0	0.00	137	8.41	8.42	-137	15,795	-0.87%	大賣/鉅額交易
2020/07/03	5	8.28	0	0.00	8.30	5	15,721	0.03%
2020/07/02	0	0.00	226	8.31	8.33	-226	15,782	-1.43%	大賣/鉅額交易
2020/06/29	30	8.27	0	0.00	8.30	30	16,160	0.19%
2020/06/24	5	8.40	0	0.00	8.39	5	16,215	0.03%
2020/06/23	310	8.33	0	0.00	8.32	310	16,121	1.92%	大買/鉅額交易
2020/06/22	0	0.00	138.6	8.43	8.36	-138.6	16,193	-0.86%	大賣/鉅額交易
2020/06/15	5	8.20	0	0.00	8.18	5	17,081	0.03%
2020/06/10	0	0.00	146	8.65	8.68	-146	17,246	-0.85%	大賣/鉅額交易
2020/06/09	0.9	8.66	0	0.00	8.66	0.9	17,694	0.00%
2020/06/05	0	0.00	1	8.42	8.51	-1	17,551	-0.01%
2020/05/28	1	8.24	0	0.00	8.23	1	17,753	0.01%
2020/05/26	0	0.00	5	8.37	8.34	-5	17,961	-0.03%
2020/05/22	0	0.00	5	8.39	8.30	-5	17,957	-0.03%
2020/05/20	10	8.50	1	8.40	8.39	9.1	17,777	0.05%
2020/05/19	11	8.53	3	8.45	8.42	8	17,668	0.05%
2020/05/15	22	8.14	7	8.23	8.09	15	17,191	0.09%
2020/05/13	10	8.33	0	0.00	8.34	10	17,147	0.06%
2020/05/12	28	8.42	0	0.00	8.42	28	17,239	0.16%
2020/05/11	0	0.00	7	8.58	8.60	-7	17,078	-0.04%
2020/05/06	0	0.00	4	8.20	8.15	-4	16,520	-0.02%
2020/04/30	5	8.11	10	8.08	8.09	-5	16,729	-0.03%
2020/04/29	0	0.00	24	7.86	7.85	-24	16,834	-0.14%
2020/04/28	0	0.00	20	7.80	7.71	-20	17,134	-0.12%
2020/04/27	0	0.00	1	7.81	7.77	-1	18,175	-0.01%
2020/04/24	0	0.00	81.2	7.55	7.56	-81.2	19,233	-0.42%
2020/04/23	0	0.00	14	7.48	7.54	-14	20,677	-0.07%
2020/04/21	1	7.30	0	0.00	7.30	1	21,301	0.00%
2020/04/15	1	7.81	10	7.85	7.81	-9	21,783	-0.04%
2020/04/13	5	7.73	0	0.00	7.71	5	22,321	0.02%
2020/04/10	10	7.79	0	0.00	7.84	10	22,913	0.04%
2020/04/09	7	7.61	12	7.63	7.64	-5	22,935	-0.02%
2020/04/07	0	0.00	2	7.41	7.37	-2	22,885	-0.01%
2020/03/31	0	0.00	4	7.28	7.33	-4	23,024	-0.02%
2020/03/30	5	7.05	3	7.12	7.14	2	23,084	0.01%
2020/03/27	2	7.18	92	7.21	7.18	-90	23,876	-0.38%
2020/03/26	7	7.14	1	7.19	7.09	6	23,856	0.03%
2020/03/25	20	7.09	9	7.12	7.08	11	23,845	0.05%
2020/03/24	0	0.00	2	6.91	6.81	-2	23,703	-0.01%
2020/03/23	9	6.73	0	0.00	6.65	9	23,576	0.04%
2020/03/20	15	6.84	7	6.85	6.82	8	23,536	0.03%
2020/03/19	1	6.40	2	6.33	6.46	-1	23,427	0.00%
2020/03/18	0	0.00	6	6.99	6.82	-6	22,886	-0.03%
2020/03/12	1	7.50	0	0.00	7.25	1	21,687	0.00%
2020/03/11	3	7.88	0	0.00	7.83	3	21,298	0.01%
2020/03/09	0	0.00	4	8.00	7.98	-4	20,903	-0.02%
2020/03/06	2	8.21	0	0.00	8.21	2	20,543	0.01%
2020/03/05	0	0.00	2	8.27	8.27	-2	20,549	-0.01%
2020/03/03	0	0.00	2	8.22	8.20	-2	20,480	-0.01%
2020/02/27	35	8.10	0	0.00	8.10	35	20,214	0.17%
2020/02/26	2	8.11	0	0.00	8.13	2	20,053	0.01%
2020/02/25	5	8.13	0	0.00	8.14	5	20,123	0.02%
2020/02/24	0	0.00	2	8.26	8.19	-2	20,112	-0.01%
2020/02/21	0	0.00	10	8.23	8.23	-10	20,141	-0.05%
2020/02/20	3	8.21	3	8.23	8.21	0	20,162	0.00%
2020/02/19	3	8.19	4	8.22	8.26	-1	20,094	0.00%
2020/02/18	1	8.13	0	0.00	8.13	1	19,976	0.01%
2020/02/17	2	8.09	0	0.00	8.09	2	19,923	0.01%
2020/02/14	10	8.23	0	0.00	8.19	10	19,764	0.05%
2020/02/12	3	8.24	0	0.00	8.24	3	19,534	0.02%
2020/02/11	8	8.25	0	0.00	8.25	8	19,437	0.04%
2020/02/10	4	8.20	0	0.00	8.18	4	19,359	0.02%
2020/02/07	2	8.32	0	0.00	8.28	2	19,305	0.01%
2020/02/06	2	8.27	8	8.44	8.49	-6	19,364	-0.03%
2020/02/03	10	7.71	10	7.62	7.93	0	18,637	0.00%
2020/01/31	0	0.00	2	8.15	8.10	-2	18,106	-0.01%
2020/01/30	4	8.30	0	0.00	8.06	4	17,599	0.02%
2020/01/20	2	8.93	0	0.00	8.92	2	16,445	0.01%
2020/01/17	3	8.91	7	8.92	8.88	-4	15,190	-0.03%
2020/01/16	23	9.02	0	0.00	9.01	23	13,718	0.17%
2020/01/14	20	9.13	1	9.17	9.15	19	12,999	0.15%
2020/01/13	3	9.13	0	0.00	9.11	3	12,889	0.02%
2020/01/10	20	9.15	1	9.15	9.20	19	12,590	0.15%
2020/01/09	8	9.26	1	9.19	9.19	7	12,409	0.06%
2020/01/07	1	9.22	0	0.00	9.24	1	12,232	0.01%
2020/01/06	6	9.54	0	0.00	9.36	6	11,817	0.05%
2020/01/03	14	9.71	2.1	9.76	9.70	11.9	11,116	0.11%
2020/01/02	10	9.75	0	0.00	9.74	10	10,782	0.09%
2019/12/31	2	9.80	0	0.00	9.80	2	10,592	0.02%
2019/12/30	1	9.96	0	0.00	9.93	1	10,379	0.01%
2019/12/27	50	10.00	32.2	9.99	10.00	17.9	10,262	0.17%
2019/12/26	32	9.99	0	0.00	9.98	32	10,099	0.32%
2019/12/25	0	0.00	10	10.11	10.15	-10	9,876	-0.10%
2019/12/24	44	10.03	27.3	10.04	10.05	16.8	9,898	0.17%
2019/12/23	4	9.68	0	0.00	9.64	4	9,479	0.04%
2019/12/20	0	0.00	25	9.80	9.71	-25	9,355	-0.27%
2019/12/19	13	9.81	2	9.81	9.80	11	9,211	0.12%
2019/12/18	0	0.00	2	9.74	9.74	-2	9,101	-0.02%
2019/12/17	0	0.00	1.1	9.73	9.75	-1.1	9,161	-0.01%
2019/12/16	1	9.74	12	9.73	9.72	-11	9,223	-0.12%
2019/12/13	0	0.00	0.1	9.66	9.66	-0.1	9,227	0.00%
2019/12/12	1	9.69	0	0.00	9.65	1	9,544	0.01%
2019/12/11	10	9.66	2	9.70	9.65	8	10,785	0.07%
2019/12/10	3	9.60	0	0.00	9.62	3	10,881	0.03%
2019/12/09	2	9.60	0	0.00	9.60	2	10,906	0.02%
2019/12/06	2	9.70	4	9.74	9.68	-2	10,779	-0.02%
2019/12/04	2	9.61	0	0.00	9.60	2	10,792	0.02%
2019/12/02	4	9.62	0	0.00	9.62	4	10,791	0.04%
2019/11/28	0	0.00	22	9.77	9.75	-22	10,703	-0.21%
2019/11/27	0	0.00	4	9.73	9.73	-4	10,760	-0.04%
2019/11/26	1	9.66	0	0.00	9.61	1	10,693	0.01%
2019/11/25	3	9.73	0	0.00	9.73	3	10,631	0.03%
2019/11/22	0	0.00	4	9.71	9.75	-4	10,686	-0.04%
2019/11/19	2	9.69	0	0.00	9.67	2	10,438	0.02%
2019/11/18	0	0.00	5	9.69	9.72	-5	10,418	-0.05%
2019/11/15	0	0.00	1	9.81	9.77	-1	10,678	-0.01%
2019/11/12	0	0.00	5	10.00	9.97	-5	10,881	-0.05%
2019/11/11	2	9.99	25	9.97	9.97	-23	10,910	-0.21%
2019/11/08	0	0.00	8.1	10.10	10.10	-8.1	10,961	-0.07%
2019/11/05	23	10.21	0	0.00	10.20	23	11,084	0.21%
2019/10/30	0	0.00	2	10.18	10.25	-2	11,255	-0.02%
2019/10/28	2	10.25	0	0.00	10.20	2	11,265	0.02%
2019/10/22	2	10.40	0	0.00	10.45	2	11,105	0.02%
2019/10/21	20	10.55	5	10.40	10.50	15	11,061	0.14%
2019/10/16	0	0.00	5	10.28	10.30	-5	11,447	-0.04%
2019/10/08	0	0.00	1	10.15	10.10	-1	11,123	-0.01%
2019/10/04	0	0.00	2	10.05	10.05	-2	11,315	-0.02%
2019/09/27	1	9.99	0	0.00	9.99	1	11,310	0.01%
2019/09/25	0	0.00	5	10.50	10.50	-5	10,737	-0.05%
2019/09/24	0	0.00	0.1	10.50	10.50	-0.1	10,886	0.00%
2019/09/19	0	0.00	5	10.55	10.50	-5	11,909	-0.04%
2019/09/17	0.3	10.80	26	10.73	10.80	-25.7	12,026	-0.21%
2019/09/16	35	10.78	2	10.90	10.85	33	12,051	0.27%
2019/09/11	0	0.00	20.4	10.25	10.25	-20.4	10,887	-0.19%
2019/09/06	1	10.15	0	0.00	10.20	1	11,007	0.01%
2019/09/03	0	0.00	1	10.10	10.05	-1	11,013	-0.01%
2019/08/29	0	0.00	10	9.77	9.78	-10	11,027	-0.09%
2019/08/27	2	9.51	0	0.00	9.49	2	11,120	0.02%
2019/08/20	5	9.90	5	9.84	9.82	0	11,420	0.00%
2019/08/19	0	0.00	8	9.67	9.69	-8	11,153	-0.07%
2019/08/16	2	9.39	2	9.37	9.41	0	11,073	0.00%
2019/08/15	3	9.22	6	9.23	9.23	-3	11,016	-0.03%
2019/08/14	2	9.53	21	9.57	9.49	-19	10,888	-0.17%
2019/08/13	1	9.60	0	0.00	9.50	1	10,840	0.01%
2019/08/12	3	9.79	0	0.00	9.77	3	10,783	0.03%
2019/08/08	4	9.93	0	0.00	9.96	4	10,691	0.04%
2019/08/07	1	9.98	0	0.00	9.95	1	10,675	0.01%
2019/08/05	10	10.05	6	10.05	10.05	4	10,753	0.04%
2019/08/02	3	10.27	0	0.00	10.25	3	10,649	0.03%
2019/08/01	16	10.35	0	0.00	10.40	16	10,626	0.15%
2019/07/31	50.8	10.45	1	10.45	10.40	49.8	10,633	0.47%
2019/07/30	0	0.00	5	10.50	10.45	-5	10,667	-0.05%
2019/07/23	10	10.50	0	0.00	10.40	10	10,947	0.09%
2019/07/22	0	0.00	60	10.50	10.45	-60	11,267	-0.53%
2019/07/19	30	10.63	13	10.56	10.50	17	11,356	0.15%
2019/07/18	1	10.40	10	10.45	10.40	-9	10,792	-0.08%
2019/07/12	0	0.00	5	10.55	10.50	-5	11,015	-0.05%
2019/07/11	0	0.00	21	10.60	10.60	-21	11,057	-0.19%
2019/07/10	2	10.40	10	10.45	10.45	-8	10,915	-0.07%
2019/07/05	0	0.00	2.3	10.46	10.50	-2.3	11,179	-0.02%
2019/06/28	2	10.55	0	0.00	10.55	2	11,464	0.02%
2019/06/27	10	10.70	12	10.70	10.65	-2	11,713	-0.02%
2019/06/26	2	11.60	0	0.00	11.60	2	11,554	0.02%
2019/06/25	7	11.65	0	0.00	11.65	7	11,551	0.06%
2019/06/24	27	11.65	0	0.00	11.70	27	11,760	0.23%
2019/06/21	0	0.00	2	11.70	11.65	-2	11,976	-0.02%
2019/06/19	0	0.00	7	11.49	11.55	-7	12,556	-0.06%
2019/06/18	0	0.00	1	11.40	11.35	-1	12,554	-0.01%
2019/06/17	0	0.00	4	11.43	11.45	-4	12,512	-0.03%
2019/06/12	1	11.25	0	0.00	11.25	1	12,465	0.01%
2019/06/11	10	11.20	0	0.00	11.15	10	12,487	0.08%
2019/06/10	2	11.25	4	11.25	11.25	-2	12,601	-0.02%
2019/06/04	2	11.30	0	0.00	11.25	2	12,859	0.02%
2019/05/31	7	11.40	4	11.45	11.45	3	12,820	0.02%
2019/05/30	3	11.45	13	11.45	11.45	-10	12,720	-0.08%
2019/05/29	10	11.50	2	11.45	11.45	8	12,798	0.06%
2019/05/28	10	11.55	0	0.00	11.50	10	12,791	0.08%
2019/05/27	10	11.30	0	0.00	11.35	10	12,660	0.08%
2019/05/23	1	11.35	0	0.00	11.35	1	12,748	0.01%
2019/05/16	2	11.38	0	0.00	11.30	2	13,486	0.01%
2019/05/14	6	11.14	0	0.00	11.35	6	13,675	0.04%
2019/05/13	1	11.40	0	0.00	11.25	1	13,741	0.01%
2019/05/06	1	11.60	80	11.60	11.60	-79	13,642	-0.58%
2019/05/03	10	11.60	0	0.00	11.60	10	13,571	0.07%
2019/04/30	13	11.56	0	0.00	11.65	13	13,573	0.10%
2019/04/26	5	11.50	0	0.00	11.50	5	13,542	0.04%
2019/04/25	5	11.65	0	0.00	11.65	5	13,216	0.04%
2019/04/23	5	11.75	0	0.00	11.80	5	13,048	0.04%
2019/04/22	1	11.75	0	0.00	11.80	1	13,081	0.01%
2019/04/18	2	11.73	0	0.00	11.55	2	13,012	0.02%
2019/04/17	0	0.00	6	11.85	11.85	-6	12,857	-0.05%
2019/04/15	2	11.80	0	0.00	11.80	2	12,754	0.02%
2019/04/11	0	0.00	12	11.85	11.85	-12	12,904	-0.09%
2019/04/10	1	11.85	0	0.00	11.95	1	12,780	0.01%
2019/04/03	6	11.90	0	0.00	11.90	6	12,618	0.05%
2019/04/01	6	11.77	1.9	11.83	11.80	4.1	12,369	0.03%
2019/03/29	1	12.05	0	0.00	12.10	1	11,875	0.01%
2019/03/28	37	12.20	7	12.21	12.20	30	11,643	0.26%
2019/03/27	0	0.00	11	11.82	12.00	-11	11,178	-0.10%
2019/03/26	7	11.78	7	11.90	11.75	0	10,816	0.00%
2019/03/25	18	11.64	20	11.45	11.75	-2	10,529	-0.02%
2019/03/22	0	0.00	5	11.40	11.25	-5	9,650	-0.05%
2019/03/15	0	0.00	7	11.20	11.20	-7	9,815	-0.07%
2019/03/13	0	0.00	2	11.30	11.30	-2	10,090	-0.02%
2019/03/12	0	11.30	0	0.00	11.30	0	10,076	0.00%
2019/03/08	0	0.00	13	10.95	10.90	-13	10,348	-0.13%
2019/03/06	5	11.00	0	0.00	10.95	5	10,985	0.05%
2019/03/05	4	11.00	5	10.98	11.00	-1	11,349	-0.01%
2019/02/26	0	0.00	10	10.95	10.95	-10	13,356	-0.07%
2019/02/25	2	11.10	0	0.00	11.05	2	13,335	0.01%
2019/02/20	8	11.12	5.9	11.10	11.15	2.1	13,304	0.02%
2019/02/19	5	11.20	6	11.28	11.15	-1	13,294	-0.01%
2019/02/15	2	10.75	0	0.00	10.70	2	13,084	0.02%
2019/02/14	0	0.00	2	10.90	10.85	-2	13,216	-0.02%
2019/01/29	2	10.65	0	0.00	10.65	2	13,152	0.02%
2019/01/25	9	10.63	0	0.00	10.60	9	13,307	0.07%
2019/01/21	0	0.00	2	10.90	10.80	-2	13,520	-0.01%
2019/01/15	2	10.70	0	0.00	10.70	2	14,501	0.01%
2019/01/09	10	11.00	2	10.85	11.00	8	14,981	0.05%
2019/01/07	0	0.00	2	10.75	10.85	-2	15,011	-0.01%
2019/01/03	2	10.65	0	0.00	10.65	2	15,562	0.01%
2018/12/14	3	11.55	0	0.00	11.60	3	17,109	0.02%
2018/12/13	2	11.75	2	11.70	11.75	0	17,125	0.00%
2018/12/10	5	11.80	0	0.00	11.75	5	16,897	0.03%
2018/12/07	2	11.85	0	0.00	11.95	2	16,920	0.01%
2018/12/06	0	0.00	20	11.90	11.75	-20	16,849	-0.12%
2018/12/05	0	0.00	1	12.05	12.10	-1	16,597	-0.01%
2018/12/04	0	0.00	5	12.10	12.15	-5	16,606	-0.03%
2018/12/03	0	0.00	2	12.10	12.10	-2	16,448	-0.01%
2018/11/30	22	12.03	0	0.00	11.95	22	16,180	0.14%
2018/11/28	5	12.00	0	0.00	12.00	5	15,802	0.03%
2018/11/26	14	11.98	38	12.28	12.00	-24	15,835	-0.15%
2018/11/15	0	0.00	2	11.38	11.40	-2	15,227	-0.01%
2018/11/14	10	11.00	10	11.05	11.00	0	15,130	0.00%
2018/11/13	2	10.95	0	0.00	11.15	2	15,201	0.01%
2018/11/07	0	0.00	1	11.55	11.55	-1	15,540	-0.01%
2018/11/02	5	11.30	0	0.00	11.25	5	15,812	0.03%
2018/10/31	11	11.35	9	11.38	11.30	2	16,082	0.01%
2018/10/26	5	11.15	0	0.00	11.15	5	16,500	0.03%
2018/10/25	6	11.05	20	11.30	10.90	-14	16,624	-0.08%
2018/10/24	1	11.65	0	0.00	11.65	1	16,833	0.01%
2018/10/23	1	11.90	0	0.00	11.75	1	16,980	0.01%
2018/10/19	16	11.94	15	11.93	12.00	1	17,536	0.01%
2018/10/18	1	12.40	10	12.55	12.35	-9	17,417	-0.05%
2018/10/17	0	0.00	20	12.64	12.60	-20	17,779	-0.11%
2018/10/11	48	12.83	6	12.88	12.55	42	18,787	0.22%
2018/10/09	20	13.65	0	0.00	13.65	20	18,293	0.11%
2018/10/05	0	0.00	5	13.75	13.50	-5	18,269	-0.03%
2018/10/04	0	0.00	5	13.80	13.80	-5	18,044	-0.03%
2018/10/03	0	0.00	10	13.95	13.95	-10	17,963	-0.06%
2018/09/28	22	13.90	9	13.90	13.95	13	17,999	0.07%
2018/09/27	16	14.03	2	14.20	13.95	14	17,897	0.08%
2018/09/26	8	13.81	9	13.80	13.80	-1	17,415	-0.01%
2018/09/25	10	13.89	5	13.80	13.70	5	17,393	0.03%
2018/09/21	1	13.60	1	13.55	13.65	0	17,025	0.00%
2018/09/19	0	0.00	1	13.60	13.60	-1	17,239	-0.01%
2018/09/18	0	0.00	5	13.45	13.50	-5	17,217	-0.03%
2018/09/17	5	13.50	10	13.50	13.50	-5	17,348	-0.03%
2018/09/14	10	13.52	0	0.00	13.55	10	17,393	0.06%
2018/09/13	10	13.40	10	13.35	13.45	0	17,371	0.00%
2018/09/11	3	13.20	8	13.30	13.30	-5	17,591	-0.03%
2018/09/10	46	13.25	14	13.20	13.20	32	17,817	0.18%
2018/09/07	0	0.00	20	13.55	13.55	-20	17,820	-0.11%
2018/09/06	5	13.60	0	0.00	13.65	5	18,020	0.03%
2018/09/05	2	13.55	19	13.64	13.55	-17	18,040	-0.09%
2018/09/04	23	13.39	0	0.00	13.50	23	18,070	0.13%
2018/09/03	17	13.49	9	13.40	13.35	8	18,035	0.04%
2018/08/31	11	14.26	6	14.25	14.20	5	17,430	0.03%
2018/08/30	0	0.00	8	14.20	14.20	-8	17,399	-0.05%
2018/08/29	6	14.17	17	14.20	14.15	-11	17,514	-0.06%
2018/08/28	9	14.33	8	14.25	14.25	1	17,658	0.01%
2018/08/27	11	14.25	1	14.20	14.20	10	17,681	0.06%
2018/08/23	15	14.23	1	14.30	14.30	14	17,898	0.08%
2018/08/22	12	14.39	9	14.40	14.35	3	17,973	0.02%
2018/08/21	0	0.00	2	14.10	14.15	-2	17,643	-0.01%
2018/08/20	6	13.96	5	14.20	14.00	1	17,768	0.01%
2018/08/17	5	13.80	8	13.99	13.95	-3	17,942	-0.02%
2018/08/15	54	13.75	1	13.80	13.75	53	19,433	0.27%
2018/08/14	0	0.00	3	13.90	13.95	-3	20,082	-0.01%
2018/08/13	5	13.75	0	0.00	13.40	5	21,026	0.02%
2018/08/09	0	0.00	3	14.05	14.15	-3	26,272	-0.01%
2018/08/08	5	14.27	18	14.27	14.25	-13	26,233	-0.05%
2018/08/07	0	0.00	2	14.10	14.05	-2	25,842	-0.01%
2018/08/06	0	0.00	9.1	14.05	14.05	-9.1	25,881	-0.03%
2018/08/03	19	13.99	10	14.15	14.00	9	26,071	0.03%
2018/08/02	1	13.90	20	13.98	13.90	-19	25,905	-0.07%
2018/08/01	3	14.13	65	14.24	14.15	-62	25,705	-0.24%
2018/07/31	14	14.10	44	13.98	14.10	-30	25,588	-0.12%
2018/07/30	180	13.88	8	13.85	13.70	172	24,900	0.69%	大買/鉅額交易
2018/07/27	3	13.90	6	13.81	13.90	-3	24,803	-0.01%
2018/07/26	5	13.75	7	13.69	13.70	-2	24,457	-0.01%
2018/07/25	60	13.45	0	0.00	13.50	60	24,183	0.25%
2018/07/24	12	13.31	4	13.45	13.45	8	24,084	0.03%
2018/07/23	9	13.47	28	13.38	13.60	-19	23,675	-0.08%
2018/07/20	2	12.95	7	12.96	12.90	-5	22,980	-0.02%
2018/07/19	12	13.00	7	12.86	12.85	5	22,868	0.02%
2018/07/18	20	12.95	0.1	12.90	12.90	20	22,965	0.09%
2018/07/13	60	12.90	10	12.90	12.90	50	23,274	0.21%
2018/07/11	0	0.00	2	12.80	12.80	-2	23,704	-0.01%
2018/07/10	10	12.90	0	0.00	12.90	10	24,766	0.04%
2018/07/06	5	12.50	0	0.00	12.45	5	24,825	0.02%
2018/07/04	0	0.00	0.1	12.60	12.60	-0.1	24,938	0.00%
2018/06/28	10	13.00	0	0.00	12.85	10	25,274	0.04%
2018/06/20	0	0.00	20	13.00	12.85	-20	25,306	-0.08%
2018/06/15	0	0.00	20	13.35	13.30	-20	25,222	-0.08%
2018/06/14	5	13.50	0	0.00	13.50	5	25,315	0.02%
2018/06/08	10	13.50	30	13.50	13.45	-20	25,112	-0.08%
2018/06/07	7	13.55	0	0.00	13.50	7	25,034	0.03%
2018/06/06	10	13.60	0	0.00	13.55	10	25,141	0.04%
2018/06/05	12	13.70	5	13.65	13.50	7	25,057	0.03%
2018/06/04	15	13.72	0	0.00	13.70	15	25,053	0.06%
2018/05/31	0	0.00	1	13.80	13.80	-1	25,265	0.00%
2018/05/30	1	13.55	2	13.40	13.45	-1	25,469	0.00%
2018/05/28	0	0.00	5	13.55	13.55	-5	26,026	-0.02%
2018/05/25	22	13.70	12.3	13.87	13.65	9.7	27,923	0.03%
2018/05/24	22	13.87	12	13.88	13.85	10	27,757	0.04%
2018/05/23	98	14.25	11	14.33	14.10	87	27,518	0.32%
2018/05/22	25	14.11	3	14.10	14.10	22	26,408	0.08%
2018/05/21	28	14.43	22	14.50	14.40	6	25,899	0.02%
2018/05/18	94	14.31	36	14.61	14.75	58	24,969	0.23%
2018/05/17	6	13.38	40	13.51	13.45	-34	21,321	-0.16%
2018/05/14	5	13.15	0	0.00	13.00	5	22,081	0.02%
2018/05/11	0	0.00	5	13.05	13.05	-5	22,326	-0.02%
2018/05/10	0	0.00	32	12.90	12.95	-32	22,365	-0.14%
2018/05/02	30	12.95	0.2	12.90	12.90	29.8	25,762	0.12%
2018/04/30	2	13.00	0	0.00	13.05	2	25,993	0.01%
2018/04/26	5	13.15	21	13.13	13.05	-16	26,556	-0.06%
2018/04/25	1	12.85	2	12.85	12.90	-1	26,713	0.00%
2018/04/24	10	13.05	0	0.00	12.75	10	27,182	0.04%
2018/04/20	0	0.00	17	12.96	13.00	-17	28,240	-0.06%
2018/04/18	7	12.89	2	13.00	12.85	5	29,886	0.02%
2018/04/17	17	13.02	0	0.00	12.80	17	30,253	0.06%
2018/04/16	21	13.24	35	13.40	13.20	-14	31,571	-0.04%
2018/04/12	15	12.75	21	12.85	12.70	-6	32,601	-0.02%
2018/04/11	0	0.00	17	12.86	12.90	-17	32,754	-0.05%
2018/04/10	6	12.70	0	0.00	12.80	6	33,178	0.02%
2018/04/03	0	0.00	4	12.70	12.65	-4	35,076	-0.01%
2018/04/02	2	12.80	1	12.80	12.85	1	35,599	0.00%
2018/03/29	13	12.57	0.1	12.50	12.55	12.9	37,583	0.03%
2018/03/23	2	12.55	0	0.00	12.55	2	38,643	0.01%
2018/03/22	0	0.00	20	13.03	12.90	-20	38,762	-0.05%
2018/03/21	22	13.11	3	13.00	12.95	19	39,054	0.05%
2018/03/20	3	13.05	10	12.85	12.95	-7	39,650	-0.02%
2018/03/19	0	0.00	5	12.85	12.85	-5	39,952	-0.01%
2018/03/16	5	13.00	8	13.00	12.90	-3	41,000	-0.01%
2018/03/15	3	13.00	0	0.00	13.00	3	41,680	0.01%
2018/03/14	13	12.99	20	12.92	12.95	-7	42,253	-0.02%
2018/03/13	0	0.00	25	12.95	12.85	-25	42,959	-0.06%
2018/03/12	0	0.00	2	13.00	12.95	-2	44,768	0.00%
2018/03/07	1	12.75	0	0.00	12.70	1	49,460	0.00%
2018/03/06	1	12.90	0	0.00	12.80	1	53,034	0.00%
2018/03/05	13	13.05	0	0.00	12.80	13	56,286	0.02%
2018/03/02	0	0.00	5	13.00	13.35	-5	58,013	-0.01%
2018/03/01	5	13.15	36.2	13.06	13.10	-31.2	60,545	-0.05%
2018/02/27	72	13.61	33	14.03	13.45	39	60,173	0.06%
2018/02/26	7	14.60	17	14.59	14.60	-10	58,898	-0.02%
2018/02/23	2	14.50	7	14.51	14.55	-5	58,997	-0.01%
2018/02/22	31	14.17	29	14.23	14.20	2	59,179	0.00%
2018/02/21	9	14.24	6	14.35	14.30	3	59,466	0.01%
2018/02/12	7	14.03	2	14.00	13.90	5	59,421	0.01%
2018/02/09	54	13.56	20	13.50	13.85	34	59,429	0.06%
2018/02/08	35	14.25	35	14.34	14.25	0	59,163	0.00%
2018/02/07	15	14.45	76	14.55	14.35	-61	59,225	-0.10%
2018/02/06	92	14.06	16	13.96	13.85	76	59,733	0.13%
2018/02/05	8	14.95	6	15.10	15.10	2	61,025	0.00%
2018/02/02	5	15.65	7	15.46	15.45	-2	60,847	0.00%
2018/02/01	28	15.56	44	15.55	15.50	-16	60,691	-0.03%
2018/01/31	9	14.88	16	15.03	15.25	-7	59,865	-0.01%
2018/01/30	40	15.13	1	15.20	15.10	39	59,446	0.07%
2018/01/29	4	15.49	3	15.53	15.50	1	59,258	0.00%
2018/01/26	5	15.40	23	15.59	15.45	-18	58,713	-0.03%
2018/01/25	21	15.65	1.8	15.56	15.50	19.3	58,434	0.03%
2018/01/24	5	15.50	5.9	15.56	15.45	-0.9	58,102	0.00%
2018/01/23	8	15.52	0	0.00	15.50	8	58,144	0.01%
2018/01/22	15	15.57	0	0.00	15.70	15	58,547	0.03%
2018/01/19	19	15.50	34	15.46	15.55	-15	58,402	-0.03%
2018/01/18	14	15.70	3	15.70	15.55	11	57,928	0.02%
2018/01/17	23	15.71	4	15.70	15.65	19	57,672	0.03%
2018/01/16	28	15.90	20	16.14	15.95	8	57,114	0.01%
2018/01/15	13	16.19	11.2	16.23	16.20	1.8	56,860	0.00%
2018/01/12	69	16.36	13	16.26	16.15	56	56,332	0.10%
2018/01/11	8	16.04	91	15.90	15.90	-83	55,148	-0.15%
2018/01/10	24	16.04	41	16.02	16.15	-17	54,748	-0.03%
2018/01/09	37	16.05	18	15.86	15.90	19	53,388	0.04%
2018/01/08	6	15.65	3	15.72	15.65	3	52,414	0.01%
2018/01/05	6.7	15.59	19	15.53	15.50	-12.3	52,302	-0.02%
2018/01/04	3	15.60	0	0.00	15.65	3	52,143	0.01%
2018/01/03	47	15.97	219	15.99	15.70	-172	51,762	-0.33%	大賣/鉅額交易
2018/01/02	5	15.40	5	15.40	15.40	0	50,516	0.00%