中石化 (1314)-群益金鼎-丹鳳券商分點個股進出

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
10.60
漲跌
▼0.30
漲幅
-2.75%
成交量
54,548張
產業
上市塑膠類股
1163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-丹鳳券商分點個股進出

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-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/05/08	16.6	10.93	37	10.68	10.60	-20.4	28,497	-0.07%
2024/05/07	3.2	11.02	2.8	10.93	10.90	0.4	27,661	0.00%
2024/05/06	100.6	11.35	115.6	11.42	11.25	-15.1	26,589	-0.06%	大賣/
2024/05/03	56.4	11.38	21.4	11.27	11.35	35	25,824	0.14%
2024/05/02	172.7	11.61	13.3	11.61	11.45	159.4	24,542	0.65%	大買/鉅額交易
2024/04/30	225	11.19	438.3	11.30	11.25	-213.3	21,584	-0.99%	大買/大賣/鉅額交易
2024/04/29	37.5	10.96	255.6	11.04	11.25	-218.1	18,408	-1.18%	大賣/鉅額交易
2024/04/26	52.3	10.25	2	10.30	10.25	50.3	15,353	0.33%
2024/04/25	32	10.10	10.1	10.15	10.10	21.9	14,579	0.15%
2024/04/24	22	10.15	6.4	10.20	10.15	15.6	14,490	0.11%
2024/04/23	16.3	10.17	32.4	10.10	10.25	-16	14,496	-0.11%
2024/04/22	73.4	10.15	23.3	10.20	10.20	50.1	14,206	0.35%
2024/04/19	5.2	10.00	0	0.00	9.81	5.2	12,432	0.04%
2024/04/18	10	9.76	13.5	9.84	9.93	-3.5	11,877	-0.03%
2024/04/17	0.4	9.59	0	0.00	9.60	0.4	11,417	0.00%
2024/04/16	0.3	9.46	0	0.00	9.41	0.3	11,430	0.00%
2024/04/15	21.2	9.92	24.7	9.74	9.66	-3.4	11,320	-0.03%
2024/04/12	6.7	9.62	9	9.66	9.63	-2.3	11,027	-0.02%
2024/04/11	5.3	9.83	9.2	9.87	9.67	-4	10,934	-0.04%
2024/04/10	6.2	9.95	0.2	9.87	9.89	6	10,776	0.06%
2024/04/09	0.1	9.90	3.2	9.93	9.82	-3.1	10,542	-0.03%
2024/04/08	4.2	9.57	4.4	9.56	9.59	-0.2	9,675	0.00%
2024/04/03	0	0.00	0.3	9.53	9.48	-0.3	9,565	0.00%
2024/04/02	0.4	9.55	1	9.60	9.60	-0.6	9,463	-0.01%
2024/04/01	0.1	9.46	0.4	9.43	9.48	-0.3	9,240	0.00%
2024/03/29	0	0.00	5	9.40	9.39	-5	9,217	-0.05%
2024/03/28	0.3	9.46	0	0.00	9.43	0.3	9,329	0.00%
2024/03/27	7.1	9.58	1.6	9.56	9.57	5.6	9,510	0.06%
2024/03/26	0.1	9.44	0	0.00	9.36	0.1	9,929	0.00%
2024/03/25	0.1	9.41	1	9.42	9.43	-0.9	9,930	-0.01%
2024/03/22	0.1	9.40	0.2	9.38	9.41	-0.1	9,917	0.00%
2024/03/21	0.3	9.40	1	9.40	9.43	-0.7	9,907	-0.01%
2024/03/20	0	0.00	1.4	9.33	9.35	-1.4	9,885	-0.01%
2024/03/19	0.4	9.27	0	0.00	9.26	0.4	9,816	0.00%
2024/03/18	0.1	9.18	0	0.00	9.21	0.1	9,944	0.00%
2024/03/15	0.4	9.20	10	9.14	9.13	-9.6	9,966	-0.10%
2024/03/14	0	0.00	0.3	9.23	9.20	-0.3	9,852	0.00%
2024/03/13	0.4	9.21	0	0.00	9.20	0.4	9,771	0.00%
2024/03/12	101	9.31	1.1	9.35	9.30	99.9	9,745	1.02%	大買/
2024/03/11	3.1	9.19	0	0.00	9.22	3.1	9,677	0.03%
2024/03/08	2.1	9.18	12	9.21	9.19	-9.9	9,697	-0.10%
2024/03/07	13.1	9.24	17	9.24	9.24	-4	9,577	-0.04%
2024/03/06	7.2	9.30	6	9.30	9.30	1.2	9,416	0.01%
2024/03/05	1	9.31	0	0.00	9.30	1	9,397	0.01%
2024/03/04	1.3	9.32	0	0.00	9.32	1.3	9,395	0.01%
2024/03/01	2	9.37	0.1	9.41	9.37	1.9	9,331	0.02%
2024/02/29	2.1	9.40	0.4	9.41	9.40	1.7	9,272	0.02%
2024/02/27	0.1	9.48	1.2	9.48	9.44	-1.1	9,197	-0.01%
2024/02/26	12.5	9.51	11.5	9.54	9.49	1	9,101	0.01%
2024/02/23	0.1	9.55	4	9.50	9.50	-3.9	9,029	-0.04%
2024/02/22	1	9.54	0	0.00	9.51	1	9,048	0.01%
2024/02/21	0.1	9.62	1	9.58	9.56	-0.9	9,073	-0.01%
2024/02/20	0	9.74	0.1	9.78	9.70	-0.1	8,995	0.00%
2024/02/19	1	9.78	2.2	9.77	9.78	-1.2	9,038	-0.01%
2024/02/16	1.1	9.58	0.1	9.56	9.58	1	8,936	0.01%
2024/02/15	18.5	9.40	0	0.00	9.44	18.5	8,880	0.21%
2024/02/05	0.1	9.39	0	0.00	9.39	0.1	8,913	0.00%
2024/02/02	1	9.41	0	0.00	9.41	1	8,973	0.01%
2024/02/01	0.1	9.50	0	0.00	9.47	0.1	9,356	0.00%
2024/01/31	0.1	9.49	0	0.00	9.43	0.1	9,539	0.00%
2024/01/29	0.1	9.58	0	0.00	9.57	0.1	9,692	0.00%
2024/01/26	0.2	9.53	1	9.57	9.52	-0.8	9,815	-0.01%
2024/01/25	0.1	9.48	0	0.00	9.46	0.1	9,940	0.00%
2024/01/24	0	0.00	10.3	9.49	9.44	-10.3	10,344	-0.10%
2024/01/23	0	0.00	10	9.39	9.47	-10	10,521	-0.10%
2024/01/22	10.2	9.33	0	0.00	9.35	10.2	10,610	0.10%
2024/01/19	10.4	9.26	0	0.00	9.29	10.4	10,730	0.10%
2024/01/18	0	9.25	0.3	9.27	9.23	-0.3	10,836	0.00%
2024/01/17	4	9.27	0.2	9.37	9.25	3.8	10,910	0.03%
2024/01/16	1	9.55	10.2	9.54	9.49	-9.2	10,799	-0.09%
2024/01/15	0.3	9.71	0	0.00	9.68	0.3	10,742	0.00%
2024/01/12	0	0.00	1	9.72	9.72	-1	10,926	-0.01%
2024/01/11	10.4	9.78	0	0.00	9.76	10.4	11,221	0.09%
2024/01/10	1.1	9.76	0	0.00	9.71	1.1	11,693	0.01%
2024/01/09	0.1	9.88	10	9.86	9.82	-9.9	12,329	-0.08%
2024/01/08	0.2	9.93	27	9.94	10.00	-26.9	14,313	-0.19%
2024/01/05	2	9.84	5	9.88	9.86	-3	15,227	-0.02%
2024/01/04	3.3	9.85	5	9.88	9.80	-1.8	15,357	-0.01%
2024/01/03	0	0.00	21.1	9.74	9.80	-21.1	15,199	-0.14%
2023/12/29	0.3	9.75	0.3	9.76	9.77	0	15,171	0.00%
2023/12/28	35	9.78	0.1	9.79	9.77	34.9	15,163	0.23%
2023/12/27	5.4	9.85	0	0.00	9.82	5.4	15,132	0.04%
2023/12/26	0	0.00	0.1	9.76	9.75	-0.1	15,049	0.00%
2023/12/25	0	0.00	0.3	9.71	9.67	-0.3	14,997	0.00%
2023/12/22	2	9.80	5	9.92	9.77	-3	14,922	-0.02%
2023/12/21	0.2	10.03	15	10.01	9.99	-14.8	14,589	-0.10%
2023/12/20	0	0.00	4	9.79	9.88	-4	13,894	-0.03%
2023/12/18	1	9.78	10	9.81	9.78	-9	13,832	-0.07%
2023/12/15	1.2	9.86	4	9.85	9.84	-2.8	13,792	-0.02%
2023/12/14	1.2	9.77	5	9.86	9.76	-3.9	13,660	-0.03%
2023/12/13	5.4	9.68	2	9.82	9.80	3.4	13,588	0.02%
2023/12/12	6	9.68	0	0.00	9.62	6	13,548	0.04%
2023/12/11	0.2	9.65	0	0.00	9.66	0.2	13,661	0.00%
2023/12/08	0	9.71	0	0.00	9.68	0	13,804	0.00%
2023/12/07	3.1	9.73	0	0.00	9.67	3.1	13,857	0.02%
2023/12/05	4	9.76	0	0.00	9.74	4	13,759	0.03%
2023/12/01	0	0.00	0.1	9.83	9.80	-0.1	13,698	0.00%
2023/11/30	0	0.00	0.1	9.82	9.81	-0.1	13,744	0.00%
2023/11/29	0	0.00	5.1	9.86	9.86	-5.1	13,876	-0.04%
2023/11/27	0	0.00	0.2	9.88	9.79	-0.2	13,872	0.00%
2023/11/22	5	9.98	3	9.96	9.95	2	13,791	0.01%
2023/11/21	5.1	9.96	201.8	10.00	9.93	-196.7	13,813	-1.42%	大賣/鉅額交易
2023/11/20	5	9.99	10.2	10.00	9.90	-5.2	13,768	-0.04%
2023/11/17	0.1	10.05	0	0.00	10.00	0.1	13,724	0.00%
2023/11/16	15	9.99	1.1	10.00	10.00	14	13,676	0.10%
2023/11/15	20	9.83	5.2	9.87	9.90	14.8	13,567	0.11%
2023/11/14	0.1	9.72	0	0.00	9.78	0.1	13,492	0.00%
2023/11/13	5.1	9.73	0	0.00	9.67	5.1	13,561	0.04%
2023/11/10	0.1	9.73	0	0.00	9.71	0.1	13,518	0.00%
2023/11/09	1.7	9.75	5	9.74	9.74	-3.3	13,439	-0.02%
2023/11/08	1	10.05	0.1	10.15	10.05	0.9	13,084	0.01%
2023/11/07	0	10.25	0.1	10.20	10.15	-0.1	12,919	0.00%
2023/11/06	0	0.00	20.2	10.25	10.25	-20.2	12,908	-0.16%
2023/11/03	2	10.25	6.1	10.25	10.20	-4.1	12,833	-0.03%
2023/11/02	22	10.37	10.2	10.25	10.25	11.8	12,764	0.09%
2023/11/01	0.4	10.39	0.2	10.25	10.30	0.2	12,708	0.00%
2023/10/31	2	10.35	3.1	10.34	10.15	-1.1	12,480	-0.01%
2023/10/30	0.2	10.23	0	0.00	10.25	0.2	13,061	0.00%
2023/10/27	0.1	10.20	0	0.00	10.15	0.1	12,936	0.00%
2023/10/26	3	10.15	2.3	10.11	10.10	0.7	12,949	0.01%
2023/10/25	0	0.00	0.1	10.20	10.20	-0.1	12,880	0.00%
2023/10/24	0.2	10.23	0.2	10.23	10.20	0	12,889	0.00%
2023/10/23	0.1	10.20	0	0.00	10.25	0.1	12,677	0.00%
2023/10/20	1	10.10	100.7	10.10	10.10	-99.7	12,584	-0.79%
2023/10/19	0.1	10.35	0	0.00	10.25	0.1	12,414	0.00%
2023/10/18	4.4	10.20	0.1	10.05	10.20	4.3	12,125	0.04%
2023/10/17	9.1	10.29	5	10.15	10.30	4.1	11,590	0.04%
2023/10/16	11.1	10.64	45.9	10.54	10.35	-34.9	10,909	-0.32%
2023/10/13	29.3	10.00	30.4	9.81	10.05	-1.1	8,899	-0.01%
2023/10/12	23.1	9.56	8	9.53	9.60	15.1	7,766	0.19%
2023/10/11	0.2	9.38	0.2	9.39	9.34	-0.1	7,679	0.00%
2023/10/05	5	9.33	0	0.00	9.32	5	7,934	0.06%
2023/10/04	0.2	9.34	0	0.00	9.29	0.2	7,893	0.00%
2023/10/03	1	9.42	0	0.00	9.39	1	7,908	0.01%
2023/10/02	0	0.00	0.3	9.39	9.36	-0.3	8,023	0.00%
2023/09/28	5	9.37	4	9.37	9.38	1	8,154	0.01%
2023/09/27	0.1	9.36	15	9.37	9.31	-14.9	8,269	-0.18%
2023/09/26	0	0.00	0.2	9.46	9.43	-0.2	8,339	0.00%
2023/09/25	1	9.51	4	9.54	9.53	-3	8,399	-0.04%
2023/09/22	1	9.49	0	0.00	9.47	1	8,429	0.01%
2023/09/21	1.2	9.52	10	9.53	9.47	-8.9	8,459	-0.10%
2023/09/20	0	0.00	11	9.66	9.63	-11	8,407	-0.13%
2023/09/19	3	9.73	29.2	9.72	9.71	-26.2	8,451	-0.31%
2023/09/18	0	0.00	0.9	9.71	9.70	-0.9	8,476	-0.01%
2023/09/15	26.4	9.82	17	9.82	9.73	9.4	8,498	0.11%
2023/09/14	18	9.84	11	9.77	9.78	7	8,353	0.08%
2023/09/13	3.1	9.68	8	9.74	9.70	-5	8,177	-0.06%
2023/09/12	22	9.55	0	0.00	9.52	22	8,094	0.27%
2023/09/11	0	0.00	23.1	9.43	9.43	-23.1	8,083	-0.29%
2023/09/08	23	9.50	0	0.00	9.49	23	8,188	0.28%
2023/09/07	2.1	9.47	20	9.49	9.46	-17.9	8,270	-0.22%
2023/09/06	0	0.00	36	9.58	9.54	-36	8,304	-0.43%
2023/09/05	14	9.72	11	9.68	9.63	3	8,355	0.04%
2023/09/04	0	0.00	20	9.71	9.69	-20	8,381	-0.24%
2023/09/01	28.2	9.56	0	0.00	9.54	28.2	8,294	0.34%
2023/08/31	25.1	9.48	5	9.46	9.44	20.1	8,428	0.24%
2023/08/30	5.2	9.35	0.1	9.34	9.40	5.1	8,685	0.06%
2023/08/29	10	9.28	0	0.00	9.30	10	8,761	0.11%
2023/08/28	0.2	9.35	1	9.38	9.33	-0.8	8,836	-0.01%
2023/08/25	80.1	9.30	0.1	9.30	9.28	80	8,964	0.89%
2023/08/24	0	0.00	2	9.27	9.27	-2	8,986	-0.02%
2023/08/23	1.2	9.22	8	9.20	9.20	-6.8	9,099	-0.07%
2023/08/22	5	9.25	0.1	9.22	9.23	4.9	9,206	0.05%
2023/08/21	1.1	9.22	0	0.00	9.22	1.1	9,238	0.01%
2023/08/18	5	9.24	1	9.25	9.28	4	9,248	0.04%
2023/08/17	10	9.20	0.1	9.21	9.19	9.9	9,257	0.11%
2023/08/16	2.1	9.20	0	0.00	9.21	2.1	9,236	0.02%
2023/08/15	0	9.28	0	0.00	9.28	0	9,263	0.00%
2023/08/14	1	9.31	0	0.00	9.32	1	9,317	0.01%
2023/08/10	2	9.47	0.3	9.45	9.41	1.7	9,367	0.02%
2023/08/09	0	0.00	7	9.57	9.52	-7	9,429	-0.07%
2023/08/07	1	9.68	7	9.73	9.65	-6	9,614	-0.06%
2023/08/04	7	9.53	2	9.57	9.74	5	9,544	0.05%
2023/08/02	356	9.76	346	9.65	9.66	10	9,483	0.11%	大買/大賣/
2023/08/01	0.1	9.46	1	9.42	9.42	-0.9	8,810	-0.01%
2023/07/31	4	9.43	14	9.51	9.39	-10	8,821	-0.11%
2023/07/28	14.1	9.43	3	9.38	9.38	11.1	8,745	0.13%
2023/07/27	1	9.40	17.2	9.43	9.49	-16.2	8,795	-0.18%
2023/07/26	0	0.00	0.3	9.28	9.26	-0.3	8,797	0.00%
2023/07/25	24	9.24	0	0.00	9.25	24	8,820	0.27%
2023/07/24	3.1	9.28	10	9.33	9.26	-7	8,737	-0.08%
2023/07/21	0	0.00	0.5	9.40	9.39	-0.5	8,746	-0.01%
2023/07/20	13	9.39	0	0.00	9.36	13	9,091	0.14%
2023/07/19	4	9.34	1	9.33	9.31	3	9,117	0.03%
2023/07/18	0	0.00	3	9.43	9.39	-3	9,154	-0.03%
2023/07/17	1	9.29	1	9.36	9.39	0	9,290	0.00%
2023/07/14	0	0.00	0.2	9.38	9.35	-0.2	9,272	0.00%
2023/07/13	0.1	9.40	11.3	9.37	9.35	-11.3	9,296	-0.12%
2023/07/12	1	9.46	31.4	9.45	9.45	-30.4	9,254	-0.33%
2023/07/11	5.5	9.57	1	9.60	9.55	4.5	9,268	0.05%
2023/07/10	2	9.55	6	9.56	9.57	-4	9,706	-0.04%
2023/07/07	5	9.50	0.2	9.54	9.52	4.8	9,770	0.05%
2023/07/06	2.1	9.62	0	0.00	9.62	2.1	9,764	0.02%
2023/07/05	0.2	9.75	0	0.00	9.68	0.2	9,678	0.00%
2023/07/04	0.1	9.77	0	0.00	9.73	0.1	9,583	0.00%
2023/07/03	10.1	9.81	0	0.00	9.79	10.1	9,477	0.11%
2023/06/30	0.1	9.80	0	0.00	9.80	0.1	9,432	0.00%
2023/06/29	1	9.76	0	0.00	9.76	1	9,437	0.01%
2023/06/28	0.1	9.82	20	9.80	9.76	-19.9	9,388	-0.21%
2023/06/27	2	9.81	0	0.00	9.78	2	9,351	0.02%
2023/06/26	0.1	9.86	0	0.00	9.86	0.1	9,304	0.00%
2023/06/21	0	0.00	14	9.88	9.88	-14	9,320	-0.15%
2023/06/20	0	0.00	2	9.87	9.87	-2	9,288	-0.02%
2023/06/19	0	0.00	16	9.87	9.87	-16	9,301	-0.17%
2023/06/16	21	9.90	0	0.00	9.84	21	9,321	0.23%
2023/06/15	0	0.00	1	9.81	9.82	-1	9,265	-0.01%
2023/06/14	16	9.85	0	0.00	9.83	16	9,287	0.17%
2023/06/13	1	9.87	0	0.00	9.86	1	9,379	0.01%
2023/06/12	0.1	9.88	0	0.00	9.89	0.1	9,492	0.00%
2023/06/09	5	9.94	0	0.00	9.94	5	9,570	0.05%
2023/06/08	6.2	9.99	0	0.00	9.98	6.2	9,635	0.06%
2023/06/07	0.1	10.05	0	0.00	9.99	0.1	9,656	0.00%
2023/06/06	2	9.98	5.6	10.00	9.98	-3.6	9,649	-0.04%
2023/06/05	106	10.00	0.1	10.00	10.00	105.9	9,478	1.12%	大買/鉅額交易
2023/06/02	0.6	9.82	0	0.00	9.78	0.6	9,215	0.01%
2023/06/01	0.1	9.80	0	0.00	9.78	0.1	9,256	0.00%
2023/05/30	0.1	9.74	0	0.00	9.70	0.1	9,138	0.00%
2023/05/29	3.1	9.73	0	0.00	9.72	3.1	9,163	0.03%
2023/05/26	1	9.76	0	0.00	9.75	1	9,068	0.01%
2023/05/25	1.1	9.86	3	9.87	9.86	-1.9	9,033	-0.02%
2023/05/24	0	9.89	0	0.00	9.91	0	9,089	0.00%
2023/05/23	10	9.87	0	0.00	9.85	10	9,124	0.11%
2023/05/22	0.2	9.81	0	0.00	9.77	0.2	9,250	0.00%
2023/05/19	1.1	9.80	0	0.00	9.77	1.1	9,235	0.01%
2023/05/18	1	9.84	0	0.00	9.84	1	9,154	0.01%
2023/05/17	0.3	9.88	0	0.00	9.88	0.3	9,108	0.00%
2023/05/16	3.1	9.87	0	0.00	9.87	3.1	9,096	0.03%
2023/05/15	0	0.00	4.3	9.89	9.81	-4.3	9,072	-0.05%
2023/05/12	6	9.78	0	0.00	9.71	6	9,009	0.07%
2023/05/11	6	9.78	0	0.00	9.75	6	8,916	0.07%
2023/05/10	2.1	9.88	0.1	9.89	9.88	2	8,831	0.02%
2023/05/09	2.1	9.92	0	0.00	9.86	2.1	8,853	0.02%
2023/05/08	2	9.95	0	0.00	9.95	2	8,755	0.02%
2023/05/05	0	10.05	0	0.00	10.00	0	8,697	0.00%
2023/05/04	100	10.00	0	0.00	10.00	100	8,738	1.14%
2023/05/03	1	10.00	0	0.00	10.00	1	8,758	0.01%
2023/05/02	5.1	10.03	58.7	10.05	10.05	-53.7	8,741	-0.61%
2023/04/28	7	10.19	0.1	10.10	10.10	6.9	8,671	0.08%
2023/04/26	1	10.15	1	10.15	10.20	0	8,629	0.00%
2023/04/25	0	0.00	5.2	10.26	10.10	-5.2	8,559	-0.06%
2023/04/24	5	10.15	0	0.00	10.20	5	8,208	0.06%
2023/04/21	20.2	10.25	0	0.00	10.15	20.2	8,176	0.25%
2023/04/20	0.2	10.25	1	10.20	10.20	-0.8	8,111	-0.01%
2023/04/19	0	0.00	0.2	10.05	10.10	-0.2	7,895	0.00%
2023/04/18	0	0.00	25	10.13	10.10	-25	7,810	-0.32%
2023/04/17	1.2	10.12	0	0.00	10.10	1.2	7,763	0.02%
2023/04/14	30	10.20	4	10.15	10.15	26	7,671	0.34%
2023/04/13	46	10.12	21.1	10.25	10.15	24.9	7,538	0.33%
2023/04/12	103	10.05	0	0.00	10.05	103	7,072	1.46%	大買/鉅額交易
2023/04/11	2	9.99	23.1	9.96	9.98	-21.1	6,977	-0.30%
2023/04/10	0	0.00	0.1	9.90	9.92	-0.1	6,885	0.00%
2023/04/07	5	9.86	0.1	9.89	9.86	4.9	6,858	0.07%
2023/04/06	3.1	9.87	0	0.00	9.86	3.1	6,907	0.05%
2023/03/31	8	9.87	0.1	9.88	9.85	7.9	6,890	0.11%
2023/03/30	0.2	9.94	0	0.00	9.87	0.2	6,899	0.00%
2023/03/29	0	0.00	2	9.92	9.91	-2	6,878	-0.03%
2023/03/28	10	9.94	28	9.93	9.93	-18	6,987	-0.26%
2023/03/27	6	9.92	0	0.00	9.92	6	7,036	0.09%
2023/03/24	0	0.00	1	9.98	9.97	-1	7,059	-0.01%
2023/03/23	12.1	9.98	0	0.00	9.98	12.1	7,094	0.17%
2023/03/22	7	10.00	3	10.00	9.99	4	7,123	0.06%
2023/03/20	0	0.00	0.1	9.98	10.00	-0.1	7,139	0.00%
2023/03/17	0	9.85	0	0.00	9.88	0	7,217	0.00%
2023/03/16	46.1	9.85	90	9.80	9.71	-43.9	7,200	-0.61%
2023/03/14	11.1	10.00	0.1	10.00	9.98	10.9	6,966	0.16%
2023/03/13	21	9.99	22	10.00	10.10	-1	6,910	-0.01%
2023/03/10	45	10.15	3	10.15	10.10	42	6,826	0.62%
2023/03/09	0	0.00	13	10.25	10.25	-13	7,054	-0.18%
2023/03/08	0	0.00	0.6	10.35	10.35	-0.6	7,674	-0.01%
2023/03/07	0	10.35	28	10.40	10.40	-28	7,896	-0.35%
2023/03/06	23	10.31	10	10.30	10.35	13	7,903	0.16%
2023/03/02	13	10.15	0	0.00	10.20	13	7,817	0.17%
2023/03/01	14	10.14	12	10.20	10.10	2	7,802	0.03%
2023/02/24	10.1	10.40	10	10.25	10.20	0.1	7,750	0.00%
2023/02/23	13	10.40	0.1	10.35	10.40	13	7,676	0.17%
2023/02/22	5	10.25	1	10.30	10.30	4	7,618	0.05%
2023/02/21	1	10.35	1	10.40	10.35	0	7,590	0.00%
2023/02/20	10	10.40	20	10.43	10.45	-10	7,597	-0.13%
2023/02/17	0	10.30	0	0.00	10.30	0	7,480	0.00%
2023/02/16	1	10.20	0	0.00	10.20	1	7,475	0.01%
2023/02/14	2	10.20	0	0.00	10.20	2	7,551	0.03%
2023/02/09	0	10.30	0	0.00	10.25	0	7,552	0.00%
2023/02/07	0	0.00	0	10.30	10.35	0	7,477	0.00%
2023/02/06	0	10.25	15	10.30	10.25	-15	7,423	-0.20%
2023/02/03	14	10.20	14	10.25	10.25	0	7,433	0.00%
2023/02/02	14	10.25	0.1	10.20	10.25	14	7,405	0.19%
2023/02/01	0	10.20	32.9	10.20	10.20	-32.8	7,353	-0.45%
2023/01/31	0.9	10.10	0.1	10.15	10.10	0.8	7,305	0.01%
2023/01/30	0	0.00	5	10.00	10.05	-5	7,209	-0.07%
2023/01/17	0.6	9.94	0	0.00	9.94	0.6	7,126	0.01%
2023/01/16	0.1	9.90	0	0.00	9.91	0.1	7,146	0.00%
2023/01/13	0	9.96	0	0.00	9.92	0	7,140	0.00%
2023/01/12	0	0.00	1	9.98	9.96	-1	7,156	-0.01%
2023/01/11	0	0.00	0.1	10.00	10.00	-0.1	7,203	0.00%
2023/01/09	0	0.00	6.1	10.00	10.00	-6.1	7,196	-0.08%
2023/01/06	1	9.96	0	0.00	9.93	1	7,196	0.01%
2023/01/05	0	0.00	0	10.05	9.91	0	7,325	0.00%
2023/01/04	0	9.98	3	9.96	9.93	-3	7,347	-0.04%
2022/12/30	0	9.93	3	9.88	9.88	-3	7,422	-0.04%
2022/12/29	0	0.00	0.1	9.88	9.87	-0.1	7,436	0.00%
2022/12/28	2	9.94	0.1	9.94	9.90	1.9	7,457	0.03%
2022/12/27	5.2	10.00	6	10.01	10.00	-0.8	7,475	-0.01%
2022/12/26	30	9.97	2.1	10.07	10.00	27.9	7,463	0.37%
2022/12/23	0	9.89	0	0.00	9.86	0	7,460	0.00%
2022/12/22	0	9.98	0	0.00	9.96	0	7,528	0.00%
2022/12/21	0	9.80	2.1	9.78	9.72	-2.1	7,623	-0.03%
2022/12/20	2.1	9.75	21	9.76	9.73	-18.9	7,659	-0.25%
2022/12/19	0	10.00	7	9.98	9.96	-7	7,717	-0.09%
2022/12/16	20.1	10.00	20	10.00	10.00	0.1	7,685	0.00%
2022/12/15	24	10.06	31	10.12	10.10	-7	7,699	-0.09%
2022/12/14	1	10.05	0	0.00	10.05	1	7,702	0.01%
2022/12/13	20.1	10.00	24	10.04	10.00	-4	7,665	-0.05%
2022/12/12	12	10.05	0	0.00	10.00	12	7,622	0.16%
2022/12/09	40	10.05	41.1	10.10	10.10	-1.1	7,653	-0.01%
2022/12/08	4	10.00	0	0.00	9.99	4	7,581	0.05%
2022/12/07	21	10.05	165	10.04	10.05	-144	7,571	-1.90%	大賣/鉅額交易
2022/12/06	26	10.22	21	10.10	10.10	5	7,540	0.07%
2022/12/05	20	10.25	21.1	10.25	10.25	-1.1	7,512	-0.01%
2022/12/02	6	10.26	0	0.00	10.25	6	7,473	0.08%
2022/12/01	41	10.42	30	10.28	10.15	11	7,517	0.15%
2022/11/30	45	10.47	23.1	10.42	10.40	22	7,233	0.30%
2022/11/29	25	10.01	24	10.01	10.25	1	6,565	0.02%
2022/11/28	20	9.85	23.1	9.92	9.97	-3.1	6,450	-0.05%
2022/11/25	20	9.94	6	9.94	9.91	14	6,493	0.22%
2022/11/24	10	9.87	0.1	9.92	9.89	10	6,604	0.15%
2022/11/23	0	0.00	4.1	9.85	9.86	-4.1	6,740	-0.06%
2022/11/22	2	9.79	0	0.00	9.82	2	6,898	0.03%
2022/11/21	0	9.81	0	0.00	9.75	0	7,213	0.00%
2022/11/18	20.1	9.81	30	9.79	9.78	-9.9	9,036	-0.11%
2022/11/17	42	9.74	60	9.87	9.86	-18	9,879	-0.18%
2022/11/16	41	9.88	42	9.73	9.72	-1	9,860	-0.01%
2022/11/15	1	9.87	4	9.84	9.89	-3	9,816	-0.03%
2022/11/14	17	9.81	13	9.80	9.80	4	9,802	0.04%
2022/11/11	20	9.80	37.1	9.72	9.70	-17.1	9,807	-0.17%
2022/11/10	20	9.67	4.1	9.71	9.75	15.9	9,932	0.16%
2022/11/09	47	9.70	39	9.72	9.72	8	9,980	0.08%
2022/11/08	10	9.61	23.1	9.64	9.64	-13	9,939	-0.13%
2022/11/07	24.1	9.65	0	0.00	9.64	24.1	9,933	0.24%
2022/11/04	0	9.58	0	0.00	9.56	0	10,020	0.00%
2022/11/03	1	9.48	50	9.49	9.50	-49	10,045	-0.49%
2022/11/02	22	9.58	10.1	9.59	9.57	12	10,089	0.12%
2022/11/01	0	0.00	5	9.52	9.52	-5	10,087	-0.05%
2022/10/31	2	9.40	0.1	9.35	9.39	2	10,107	0.02%
2022/10/28	11.1	9.45	11	9.31	9.27	0.1	10,208	0.00%
2022/10/27	8	9.43	1	9.40	9.45	7	10,323	0.07%
2022/10/26	0	9.30	0	0.00	9.30	0	10,332	0.00%
2022/10/25	0	0.00	10.1	9.26	9.29	-10.1	10,417	-0.10%
2022/10/24	35	9.28	15.1	9.27	9.26	19.9	10,475	0.19%
2022/10/21	0.1	9.22	2	9.23	9.20	-1.9	10,512	-0.02%
2022/10/20	2	9.15	0	0.00	9.15	2	10,592	0.02%
2022/10/19	0	0.00	3.1	9.36	9.19	-3.1	10,611	-0.03%
2022/10/18	5	9.25	0	0.00	9.28	5	10,650	0.05%
2022/10/17	0.1	9.13	11	9.08	9.13	-10.9	10,750	-0.10%
2022/10/14	9	9.20	0	0.00	9.16	9	10,749	0.08%
2022/10/13	1.1	9.10	3	9.01	9.03	-1.9	10,789	-0.02%
2022/10/12	2	9.27	0	0.00	9.25	2	10,850	0.02%
2022/10/11	2	9.33	24	9.34	9.30	-22	10,897	-0.20%
2022/10/07	0	0.00	1	9.60	9.63	-1	10,897	-0.01%
2022/10/06	30	9.65	20	9.60	9.58	10	11,005	0.09%
2022/10/05	40	9.75	20.1	9.69	9.68	19.9	11,108	0.18%
2022/10/04	0	0.00	21	9.71	9.71	-21	11,268	-0.19%
2022/10/03	30	9.47	41	9.56	9.54	-11	11,292	-0.10%
2022/09/30	0.1	9.40	0	0.00	9.51	0.1	11,360	0.00%
2022/09/29	1	9.38	2	9.42	9.45	-1	11,389	-0.01%
2022/09/28	21	9.43	160.1	9.21	9.10	-139.1	11,416	-1.22%	大賣/鉅額交易
2022/09/27	1.1	9.36	0	0.00	9.40	1.1	11,404	0.01%
2022/09/26	2	9.48	0	0.00	9.41	2	11,482	0.02%
2022/09/23	0	0.00	11	9.84	9.85	-11	11,621	-0.09%
2022/09/22	6	9.87	0	0.00	9.87	6	11,850	0.05%
2022/09/21	10.8	10.05	9	9.97	9.97	1.8	11,881	0.02%
2022/09/20	20	10.05	52.2	10.07	10.05	-32.2	11,886	-0.27%
2022/09/19	25	10.10	17	10.05	10.00	8	12,061	0.07%
2022/09/16	42	10.12	40	10.15	10.10	2	12,314	0.02%
2022/09/15	27	10.10	35	10.16	10.10	-8	12,578	-0.06%
2022/09/14	1	10.05	0	0.00	10.05	1	12,823	0.01%
2022/09/13	21	10.15	50	10.19	10.15	-29	12,975	-0.22%
2022/09/12	20	10.15	20	10.20	10.15	0	13,295	0.00%
2022/09/08	25.1	10.14	140	10.05	10.15	-115	13,427	-0.86%	大賣/鉅額交易
2022/09/07	25	10.00	71.1	9.96	9.96	-46.1	13,526	-0.34%
2022/09/06	50	10.10	43	10.00	10.00	7	13,541	0.05%
2022/09/05	40	10.10	49	10.09	10.05	-9	13,649	-0.07%
2022/09/02	33	10.24	2.1	10.15	10.10	31	13,751	0.23%
2022/09/01	0	0.00	49.1	10.29	10.25	-49.1	13,689	-0.36%
2022/08/31	43	10.28	21	10.30	10.25	22	13,681	0.16%
2022/08/30	61	10.30	98.3	10.35	10.35	-37.3	13,560	-0.27%
2022/08/29	60.1	10.25	60	10.30	10.35	0.1	13,427	0.00%
2022/08/26	43	10.66	40	10.64	10.60	3	13,328	0.02%
2022/08/25	107	10.90	34	10.81	10.70	73	13,092	0.56%	大買/
2022/08/24	0	0.00	6.1	10.92	11.10	-6.1	11,384	-0.05%
2022/08/23	0	0.00	124.1	10.10	10.10	-124.1	10,588	-1.17%	大賣/鉅額交易
2022/08/22	14	10.20	0	0.00	10.15	14	10,674	0.13%
2022/08/19	12	10.21	97	10.24	10.25	-85	10,711	-0.79%
2022/08/18	40	10.36	36	10.32	10.25	4	10,717	0.04%
2022/08/17	45	10.44	44	10.41	10.40	1	10,713	0.01%
2022/08/16	1	10.20	0	0.00	10.20	1	10,592	0.01%
2022/08/15	28	10.29	10	10.25	10.25	18	10,608	0.17%
2022/08/12	19	10.25	0	0.00	10.25	19	10,655	0.18%
2022/08/11	21	10.23	39	10.27	10.25	-18	10,742	-0.17%
2022/08/10	11	10.05	10	10.10	10.15	1	10,846	0.01%
2022/08/09	11	10.04	4	10.05	10.10	7	10,909	0.06%
2022/08/05	2	10.00	0	0.00	10.05	2	11,089	0.02%
2022/08/04	3.3	9.96	0.1	9.95	9.94	3.2	11,404	0.03%
2022/08/03	1	10.00	0	0.00	10.00	1	11,447	0.01%
2022/08/02	10	10.20	4.7	10.20	10.20	5.3	11,610	0.05%
2022/08/01	12	10.35	5	10.20	10.35	7	12,219	0.06%
2022/07/29	0	0.00	3.1	10.15	10.20	-3.1	12,320	-0.03%
2022/07/28	1	10.05	12	10.10	10.05	-11	12,333	-0.09%
2022/07/27	25	10.04	30	10.07	10.00	-5	12,369	-0.04%
2022/07/26	2	10.10	0.1	10.07	10.15	1.9	12,377	0.02%
2022/07/22	10	10.05	2	10.00	10.00	8	12,549	0.06%
2022/07/21	10	10.05	10	10.10	10.10	0	12,831	0.00%
2022/07/20	0	0.00	3	10.00	10.05	-3	13,026	-0.02%
2022/07/19	0	9.94	1	10.00	10.10	-1	13,239	-0.01%
2022/07/15	8	9.47	0	9.50	9.54	8	14,084	0.06%
2022/07/14	3	9.26	2	9.40	9.60	1	14,237	0.01%
2022/07/13	1	9.18	1	9.32	9.31	0	14,311	0.00%
2022/07/12	3	8.99	0.2	9.05	9.00	2.8	14,815	0.02%
2022/07/11	1.1	9.21	5	9.20	9.18	-3.9	15,118	-0.03%
2022/07/08	0	9.47	8.2	9.31	9.31	-8.2	15,512	-0.05%
2022/07/07	10	9.32	0	0.00	9.33	10	16,064	0.06%
2022/07/06	0	0.00	3	9.31	9.25	-3	16,577	-0.02%
2022/07/05	3	9.36	1	9.36	9.47	2	18,025	0.01%
2022/07/04	0	9.20	13	9.13	9.13	-13	21,274	-0.06%
2022/07/01	2	9.05	0	0.00	9.08	2	25,119	0.01%
2022/06/30	7	9.66	2	9.64	9.60	5	33,400	0.02%
2022/06/29	11	9.94	0	0.00	9.95	11	36,234	0.03%
2022/06/28	0	10.05	1	10.00	10.05	-1	36,226	0.00%
2022/06/27	0	10.10	57.3	9.96	10.00	-57.2	36,209	-0.16%
2022/06/24	0	0.00	4	10.20	10.05	-4	36,091	-0.01%
2022/06/23	44	10.13	50	9.96	10.00	-6	35,920	-0.02%
2022/06/22	21	10.39	63	10.15	10.15	-42	35,697	-0.12%
2022/06/21	6	10.39	0	0.00	10.50	6	35,509	0.02%
2022/06/20	44	10.92	25	10.45	10.45	19	35,459	0.05%
2022/06/17	15	11.00	31	10.97	10.90	-16	35,335	-0.05%
2022/06/16	39	11.18	19	11.20	11.05	20	35,304	0.06%
2022/06/15	45	11.08	44	11.12	11.10	1	35,321	0.00%
2022/06/14	3	10.95	14	10.95	11.05	-11	35,358	-0.03%
2022/06/13	27	11.05	22.1	11.10	11.05	4.9	35,334	0.01%
2022/06/10	20	11.20	43	11.25	11.25	-23	35,315	-0.07%
2022/06/09	3	11.20	1	11.25	11.25	2	35,301	0.01%
2022/06/08	40	11.20	72	11.23	11.20	-32	35,269	-0.09%
2022/06/07	20	11.25	20	11.20	11.20	0	35,321	0.00%
2022/06/06	20	11.20	0	0.00	11.20	20	35,401	0.06%
2022/06/02	10	11.10	71	11.15	11.10	-61	35,673	-0.17%
2022/06/01	30	11.13	11	11.15	11.10	19	35,863	0.05%
2022/05/31	34.1	11.12	27	11.15	11.15	7	35,963	0.02%
2022/05/30	106	11.16	21	11.20	11.15	85	36,459	0.23%	大買/
2022/05/27	9	11.05	16	11.05	11.05	-7	36,718	-0.02%
2022/05/26	20.8	11.05	47	10.95	10.95	-26.2	36,846	-0.07%
2022/05/25	39.1	10.97	38	11.05	11.00	1.1	36,951	0.00%
2022/05/24	60	11.08	86	10.94	10.95	-26	37,303	-0.07%
2022/05/23	60.1	11.03	65	11.03	11.05	-4.9	37,329	-0.01%
2022/05/20	30	10.95	20	11.00	10.95	10	37,505	0.03%
2022/05/19	23	10.80	5	10.80	10.95	18	37,508	0.05%
2022/05/18	48	10.97	1	11.10	11.10	47	37,481	0.13%
2022/05/17	2	10.80	5	10.80	10.85	-3	37,413	-0.01%
2022/05/16	50	10.80	11	10.70	10.70	39	37,443	0.10%
2022/05/13	10	10.65	15	10.70	10.70	-5	37,524	-0.01%
2022/05/12	41	10.87	41	10.73	10.55	0	37,684	0.00%
2022/05/11	0	11.11	30	11.00	11.00	-30	37,397	-0.08%
2022/05/10	17	10.98	20	10.80	11.00	-3	37,321	-0.01%
2022/05/09	45	11.42	15	11.10	11.05	30	37,168	0.08%
2022/05/06	20	11.60	21	11.65	11.65	-1	36,654	0.00%
2022/05/05	22	11.81	21	11.85	11.80	1	36,740	0.00%
2022/05/04	10	11.85	30	11.77	11.75	-20	36,829	-0.05%
2022/05/03	0	0.00	5	11.75	11.75	-5	37,122	-0.01%
2022/04/29	20	11.90	0	0.00	11.80	20	37,366	0.05%
2022/04/28	10	11.85	31	11.82	11.80	-21	37,477	-0.06%
2022/04/27	45.1	11.67	47	11.67	11.65	-1.9	37,496	-0.01%
2022/04/26	22	11.97	25	11.90	11.90	-3	37,380	-0.01%
2022/04/25	30	11.95	38	11.99	11.95	-8	37,312	-0.02%
2022/04/22	9	12.21	0	0.00	12.20	9	37,140	0.02%
2022/04/21	8	12.55	65	12.47	12.40	-57	37,095	-0.15%
2022/04/20	23	12.10	20	12.15	12.10	3	36,661	0.01%
2022/04/19	5	12.08	2	12.05	12.05	3	36,700	0.01%
2022/04/18	84	12.00	70	12.02	11.95	14	36,663	0.04%
2022/04/15	90.1	12.26	61	12.31	12.20	29.1	36,204	0.08%
2022/04/14	60	12.46	30	12.57	12.35	30	36,434	0.08%
2022/04/13	4.3	12.51	44	12.66	12.65	-39.7	36,072	-0.11%
2022/04/12	48.3	12.42	52	12.47	12.40	-3.7	35,556	-0.01%
2022/04/11	97	12.84	97	12.67	12.60	0	35,165	0.00%
2022/04/08	130	13.07	106.8	13.13	13.05	23.3	33,990	0.07%	大買/大賣/
2022/04/07	240.1	13.37	185	13.53	13.05	55.1	31,736	0.17%	大買/大賣/
2022/04/06	292.5	13.81	360.8	13.85	13.95	-68.3	28,152	-0.24%	大買/大賣/
2022/04/01	110	12.72	176	12.94	13.35	-66	19,894	-0.33%	大買/大賣/
2022/03/31	22	12.15	20	12.20	12.15	2	16,983	0.01%
2022/03/30	20	12.10	23	12.13	12.15	-3	17,314	-0.02%
2022/03/29	21	12.10	20	12.10	12.10	1	17,363	0.01%
2022/03/28	2	12.05	4	12.15	12.15	-2	17,381	-0.01%
2022/03/25	50	12.13	51	12.15	12.10	-1	17,342	-0.01%
2022/03/24	40	12.13	40	12.18	12.20	0	17,335	0.00%
2022/03/23	71	12.27	79	12.29	12.25	-8	17,355	-0.05%
2022/03/22	23	12.16	22	12.20	12.25	1	17,671	0.01%
2022/03/21	20	12.15	25	12.19	12.15	-5	17,629	-0.03%
2022/03/18	20.1	12.00	30	12.05	12.00	-10	17,744	-0.06%
2022/03/17	84	11.95	20	12.00	12.00	64	17,850	0.36%
2022/03/16	16	11.88	0	0.00	11.85	16	18,162	0.09%
2022/03/15	32.1	11.93	60	11.88	11.85	-27.9	18,275	-0.15%
2022/03/14	27	12.00	2	12.00	12.00	25	18,292	0.14%
2022/03/11	44	11.93	20	11.95	11.90	24	18,455	0.13%
2022/03/10	132	12.04	31	12.05	12.00	101	18,545	0.54%	大買/鉅額交易
2022/03/09	5	11.90	2	11.90	11.90	3	18,671	0.02%
2022/03/08	13.2	11.88	20	11.85	11.75	-6.8	18,824	-0.04%
2022/03/07	53	12.04	30	12.00	12.00	23	18,749	0.12%
2022/03/04	26	12.28	12	12.25	12.25	14	18,841	0.07%
2022/03/03	3	12.47	15.5	12.50	12.50	-12.5	19,070	-0.07%
2022/03/02	9	12.26	23	12.37	12.45	-14	19,204	-0.07%
2022/03/01	49	12.16	79	12.21	12.15	-30	19,341	-0.16%
2022/02/25	14.5	11.96	0	0.00	11.95	14.5	20,449	0.07%
2022/02/24	8.1	11.98	12	12.05	11.95	-4	20,743	-0.02%
2022/02/23	41	12.15	41.1	12.20	12.20	-0.1	20,664	0.00%
2022/02/22	33	12.24	5.1	12.15	12.15	27.9	21,260	0.13%
2022/02/21	40	12.30	20	12.35	12.35	20	21,768	0.09%
2022/02/18	2	12.30	0.1	12.30	12.35	1.9	21,917	0.01%
2022/02/17	32	12.32	64	12.35	12.30	-32	22,223	-0.14%
2022/02/16	10.2	12.30	14.4	12.33	12.30	-4.2	22,519	-0.02%
2022/02/15	21	12.32	12	12.25	12.25	9	22,942	0.04%
2022/02/14	40.1	12.51	12	12.68	12.35	28.1	23,948	0.12%
2022/02/11	23.1	12.54	15	12.58	12.60	8.1	26,198	0.03%
2022/02/10	7	12.60	18	12.61	12.60	-11	26,388	-0.04%
2022/02/09	0	0.00	4	12.58	12.65	-4	26,785	-0.01%
2022/02/08	10.4	12.55	5	12.60	12.60	5.4	26,801	0.02%
2022/02/07	50	12.25	62.1	12.32	12.55	-12.1	27,010	-0.04%
2022/01/26	42	12.09	30.1	12.17	12.10	11.9	27,054	0.04%
2022/01/25	142	12.17	122.1	12.12	12.05	19.9	27,135	0.07%	大買/大賣/
2022/01/24	187	12.35	185.4	12.38	12.35	1.6	26,958	0.01%	大買/大賣/
2022/01/21	91	12.72	52	12.80	12.55	39	26,754	0.15%
2022/01/20	0	0.00	50	12.85	12.90	-50	26,665	-0.19%
2022/01/19	170	12.85	146	12.90	12.80	24	26,597	0.09%	大買/大賣/
2022/01/18	135	12.96	130.1	13.01	12.85	4.9	26,460	0.02%	大買/大賣/
2022/01/17	107	12.83	105	12.89	12.95	2	26,407	0.01%	大買/大賣/
2022/01/14	101	12.87	71	12.80	12.80	30	26,488	0.11%	大買/
2022/01/13	92	12.88	62	12.92	12.95	30	26,401	0.11%
2022/01/12	90	12.66	100	12.72	12.85	-10	26,115	-0.04%
2022/01/11	72	12.65	50	12.70	12.65	22	26,206	0.08%
2022/01/10	2	12.70	0.2	12.75	12.75	1.8	26,883	0.01%
2022/01/07	10	12.75	7	12.84	12.75	3	26,887	0.01%
2022/01/06	0.1	12.75	6	12.71	12.75	-5.9	26,450	-0.02%
2022/01/05	11.1	12.76	0	0.00	12.75	11.1	26,672	0.04%
2022/01/04	2	12.88	2	12.80	12.80	0	26,803	0.00%
2022/01/03	4	13.15	14.1	13.10	12.95	-10.1	26,778	-0.04%
2021/12/30	19.3	13.12	39.2	13.17	13.15	-19.9	26,561	-0.07%
2021/12/29	0.2	12.77	6	12.88	12.85	-5.8	25,668	-0.02%
2021/12/28	18.1	12.55	35.1	12.59	12.70	-17	25,699	-0.07%
2021/12/27	50.1	12.46	61	12.50	12.50	-10.9	25,819	-0.04%
2021/12/24	75.3	12.49	40.2	12.46	12.45	35.1	26,246	0.13%
2021/12/23	1	12.55	8	12.56	12.55	-7	26,443	-0.03%
2021/12/22	91	12.53	90	12.55	12.50	1	27,376	0.00%
2021/12/21	50	12.45	50	12.50	12.50	0	28,001	0.00%
2021/12/20	50	12.45	50	12.50	12.45	0	29,617	0.00%
2021/12/17	0.1	12.55	4	12.55	12.45	-3.9	29,775	-0.01%
2021/12/16	88.2	12.46	94	12.50	12.65	-5.8	29,850	-0.02%
2021/12/15	38.1	12.33	15	12.35	12.30	23.1	29,706	0.08%
2021/12/14	58	12.35	52	12.40	12.25	6	30,065	0.02%
2021/12/13	26.1	12.44	15	12.50	12.40	11.1	30,375	0.04%
2021/12/10	124	12.54	99	12.50	12.45	25	30,353	0.08%	大買/
2021/12/09	75	12.67	80	12.70	12.70	-5	30,048	-0.02%
2021/12/08	80	12.68	79.7	12.70	12.65	0.4	30,221	0.00%
2021/12/07	125	12.70	121.4	12.70	12.65	3.7	30,320	0.01%	大買/大賣/
2021/12/06	1	12.70	0	0.00	12.65	1	30,192	0.00%
2021/12/03	60	12.61	75	12.65	12.70	-15	30,222	-0.05%
2021/12/02	62	12.60	61	12.62	12.55	1	30,255	0.00%
2021/12/01	42	12.68	52	12.67	12.75	-10	30,440	-0.03%
2021/11/30	134	12.81	120	12.83	12.70	14	30,396	0.05%	大買/大賣/
2021/11/29	22	12.85	32	12.83	12.85	-10	30,331	-0.03%
2021/11/26	3	13.10	17	13.11	13.10	-14	30,064	-0.05%
2021/11/25	40	13.56	13.1	13.48	13.40	26.9	29,549	0.09%
2021/11/24	22	13.51	23	13.60	13.65	-1	29,231	0.00%
2021/11/23	23	13.30	85	13.34	13.35	-62	28,286	-0.22%
2021/11/22	31	13.31	8.1	13.31	13.30	22.9	27,989	0.08%
2021/11/19	32	13.25	33	13.34	13.25	-1	27,874	0.00%
2021/11/18	30	13.03	3	13.10	13.15	27	27,568	0.10%
2021/11/17	26	13.10	10	13.10	13.10	16	27,110	0.06%
2021/11/16	11	13.10	4	13.20	13.05	7	27,495	0.03%
2021/11/15	32	13.13	19	13.12	13.05	13	27,843	0.05%
2021/11/12	27	13.12	8	13.09	13.10	19	28,174	0.07%
2021/11/11	13.3	13.40	3	13.35	13.25	10.3	28,204	0.04%
2021/11/10	39	13.17	181.5	13.37	13.10	-142.5	27,698	-0.51%	大賣/鉅額交易
2021/11/09	2	12.65	0	0.00	12.65	2	25,509	0.01%
2021/11/08	12	12.64	33	12.79	12.65	-21	25,404	-0.08%
2021/11/05	5	12.43	1.2	12.44	12.50	3.8	25,329	0.02%
2021/11/02	10	12.20	0	0.00	12.15	10	26,103	0.04%
2021/11/01	10	12.10	23.1	12.21	12.25	-13.1	26,225	-0.05%
2021/10/29	43	12.12	32	12.10	12.10	11	26,370	0.04%
2021/10/28	24	12.12	52	12.17	12.20	-28	26,456	-0.11%
2021/10/27	1	12.10	2	12.15	12.15	-1	26,651	0.00%
2021/10/26	21	12.20	0	0.00	12.15	21	26,817	0.08%
2021/10/25	1	12.20	211	12.20	12.20	-210	26,961	-0.78%	大賣/鉅額交易
2021/10/22	10	12.15	21	12.18	12.15	-11	27,297	-0.04%
2021/10/21	10	12.35	0	0.00	12.35	10	27,363	0.04%
2021/10/20	12	12.43	2	12.45	12.35	10	27,639	0.04%
2021/10/19	0	0.00	6	12.54	12.55	-6	28,044	-0.02%
2021/10/18	14	12.34	24	12.42	12.60	-10	28,083	-0.04%
2021/10/15	65	12.08	13	12.08	12.05	52	28,389	0.18%
2021/10/14	13	12.02	0	0.00	11.95	13	28,772	0.05%
2021/10/13	12	12.11	23	12.12	12.05	-11	28,850	-0.04%
2021/10/12	13	12.22	13	12.10	12.10	0	29,111	0.00%
2021/10/08	22	12.43	0	0.00	12.25	22	29,500	0.07%
2021/10/07	6	12.40	7	12.40	12.40	-1	30,239	0.00%
2021/10/06	9	12.41	3	12.45	12.20	6	31,386	0.02%
2021/10/05	5	12.16	6.2	12.41	12.45	-1.2	31,761	0.00%
2021/10/04	3	12.35	0	0.00	12.15	3	31,832	0.01%
2021/10/01	6	12.42	11	12.46	12.35	-5	32,110	-0.02%
2021/09/30	44	12.90	24	12.93	12.90	20	32,939	0.06%
2021/09/29	15	13.10	6	13.28	13.00	9	33,708	0.03%
2021/09/28	5	13.14	79	13.12	13.30	-74	34,558	-0.21%
2021/09/27	36	13.16	53	13.20	13.20	-17	45,563	-0.04%
2021/09/24	2	12.55	9	12.61	12.55	-7	52,443	-0.01%
2021/09/23	0	0.00	2	12.40	12.45	-2	54,001	0.00%
2021/09/22	3	12.25	8	12.23	12.30	-5	55,051	-0.01%
2021/09/17	2	12.75	10	12.60	12.60	-8	55,419	-0.01%
2021/09/16	10	12.85	16	12.84	12.95	-6	55,422	-0.01%
2021/09/15	2	12.65	12	12.73	12.65	-10	55,474	-0.02%
2021/09/14	6	12.63	0	0.00	12.60	6	56,504	0.01%
2021/09/13	0	0.00	1	12.55	12.75	-1	57,625	0.00%
2021/09/10	21	12.50	0	0.00	12.50	21	58,214	0.04%
2021/09/09	1	12.10	14	12.20	12.25	-13	58,662	-0.02%
2021/09/08	3	12.23	0	0.00	12.10	3	59,011	0.01%
2021/09/07	3	12.22	15	12.37	12.35	-12	60,105	-0.02%
2021/09/06	14	12.27	30	12.25	12.10	-16	60,313	-0.03%
2021/09/03	0	0.00	48.5	12.54	12.50	-48.5	60,414	-0.08%
2021/09/02	42	12.65	0	0.00	12.45	42	61,094	0.07%
2021/09/01	12	12.80	6	12.81	12.80	6	61,915	0.01%
2021/08/31	5	12.88	2	12.90	12.90	3	62,423	0.00%
2021/08/30	14	12.86	10	12.95	12.95	4	63,435	0.01%
2021/08/27	11	12.61	11	12.75	12.75	0	64,408	0.00%
2021/08/26	20	12.60	22	12.65	12.60	-2	66,667	0.00%
2021/08/25	17	12.57	7	12.64	12.65	10	70,072	0.01%
2021/08/24	17	12.53	21	12.62	12.60	-4	71,890	-0.01%
2021/08/23	26	12.40	11	12.45	12.45	15	72,965	0.02%
2021/08/20	51	12.21	1	12.15	12.10	50	73,470	0.07%
2021/08/19	24	12.82	5	12.54	12.45	19	73,477	0.03%
2021/08/18	105	12.80	17	12.96	13.10	88	73,562	0.12%	大買/
2021/08/17	3	12.85	3	13.03	12.70	0	75,205	0.00%
2021/08/16	17	13.18	8	13.52	13.05	9	76,159	0.01%
2021/08/13	0	0.00	6	13.43	13.35	-6	76,656	-0.01%
2021/08/12	10	13.35	9.1	13.37	13.40	1	77,436	0.00%
2021/08/11	6	13.48	9	13.41	13.30	-3	78,818	0.00%
2021/08/10	5	13.51	6	13.53	13.40	-1	81,004	0.00%
2021/08/09	5	13.41	9.5	13.59	13.65	-4.5	82,384	-0.01%
2021/08/06	0	0.00	2	13.43	13.35	-2	83,982	0.00%
2021/08/05	0	0.00	1	13.30	13.30	-1	86,269	0.00%
2021/08/04	3	13.45	14	13.44	13.50	-11	90,551	-0.01%
2021/08/03	7	13.34	0	0.00	13.35	7	93,451	0.01%
2021/08/02	8	13.20	5.1	13.23	13.45	3	95,605	0.00%
2021/07/30	0	0.00	3	13.15	13.15	-3	99,502	0.00%
2021/07/29	0.1	13.10	7	13.11	13.10	-7	101,748	-0.01%
2021/07/28	1	13.00	17	12.95	12.95	-16	104,518	-0.02%
2021/07/27	10	13.05	5	13.17	13.00	5	111,601	0.00%
2021/07/26	3	13.25	3	13.30	13.15	0	116,955	0.00%
2021/07/23	7	13.27	57	13.31	13.35	-50	120,870	-0.04%
2021/07/22	3	13.03	4	13.01	12.90	-1	125,034	0.00%
2021/07/21	22.1	12.94	16	13.02	12.85	6.1	127,074	0.00%
2021/07/20	29	13.26	26	13.27	13.30	3	127,665	0.00%
2021/07/19	3	13.47	7	13.51	13.60	-4	129,987	0.00%
2021/07/16	16	13.65	1	13.70	13.55	15	136,561	0.01%
2021/07/15	14.1	13.66	20	13.59	13.70	-5.9	139,434	0.00%
2021/07/14	17	13.19	29	13.21	13.15	-12	143,339	-0.01%
2021/07/13	48	13.34	9	13.49	13.40	39	148,691	0.03%
2021/07/12	3	13.88	20.5	14.00	13.80	-17.5	151,230	-0.01%
2021/07/09	27	13.87	49	13.82	13.85	-22	156,481	-0.01%
2021/07/08	42	14.00	3	13.97	13.95	39	158,400	0.02%
2021/07/07	50	13.84	115	13.93	13.85	-65	161,341	-0.04%	大賣/
2021/07/06	13	14.29	10	14.32	14.25	3	164,026	0.00%
2021/07/05	142	14.59	88.1	14.40	14.35	53.9	166,066	0.03%	大買/
2021/07/02	635	15.53	424	15.22	14.55	211	165,140	0.13%	大買/大賣/鉅額交易
2021/07/01	334.3	14.80	569	15.09	15.30	-234.7	155,173	-0.15%	大買/大賣/鉅額交易
2021/06/30	126	13.74	85	13.84	13.95	41	147,233	0.03%	大買/
2021/06/29	91	13.79	55	13.64	13.50	36	145,717	0.02%
2021/06/28	52	13.48	20	13.48	13.65	32	145,011	0.02%
2021/06/25	11	13.55	6	13.57	13.55	5	144,718	0.00%
2021/06/24	1	13.40	2	13.55	13.55	-1	145,116	0.00%
2021/06/23	17	13.41	12	13.48	13.40	5	144,797	0.00%
2021/06/22	27	13.46	48	13.45	13.60	-21	143,779	-0.01%
2021/06/21	33.1	12.80	162	12.73	12.80	-128.9	142,781	-0.09%	大賣/鉅額交易
2021/06/18	8.1	13.19	38	13.19	13.15	-30	142,138	-0.02%
2021/06/17	120	13.45	10	13.40	13.45	110	141,885	0.08%	大買/鉅額交易
2021/06/16	43	13.61	41	13.60	13.55	2	141,898	0.00%
2021/06/15	13	13.38	0	0.00	13.30	13	140,889	0.01%
2021/06/11	0	0.00	3	13.52	13.45	-3	140,783	0.00%
2021/06/10	14	13.17	20	13.28	13.45	-6	140,737	0.00%
2021/06/09	3.1	13.52	56	13.41	13.40	-52.9	140,472	-0.04%
2021/06/08	7	13.94	28	13.88	13.80	-21	139,976	-0.02%
2021/06/07	53.1	14.00	20	13.99	14.05	33.1	139,939	0.02%
2021/06/04	19.3	14.05	80	14.11	13.95	-60.7	139,444	-0.04%
2021/06/03	163.5	14.41	75	14.65	14.35	88.5	139,140	0.06%	大買/
2021/06/02	211	14.23	163	14.31	14.25	48	138,396	0.03%	大買/大賣/
2021/06/01	20	13.43	31.5	13.46	13.50	-11.5	135,903	-0.01%
2021/05/31	12	13.12	112	13.16	13.05	-100	136,560	-0.07%	大賣/
2021/05/28	5	12.80	28	12.87	12.90	-23	135,947	-0.02%
2021/05/27	72	12.57	0	0.00	12.60	72	136,190	0.05%
2021/05/26	6	12.92	0	0.00	12.70	6	136,400	0.00%
2021/05/25	162	12.97	242	13.08	12.85	-80	136,150	-0.06%	大買/大賣/
2021/05/24	10	12.51	8	12.47	12.40	2	134,742	0.00%
2021/05/21	33	12.35	16	12.21	12.20	17	134,667	0.01%
2021/05/20	8	12.05	52	12.29	12.00	-44	134,241	-0.03%
2021/05/19	52	12.45	27	12.31	12.35	25	133,823	0.02%
2021/05/18	57	11.86	47	12.03	12.35	10	133,720	0.01%
2021/05/17	47	11.51	32.5	11.46	11.35	14.5	132,863	0.01%
2021/05/14	171	12.74	104	12.89	12.60	67	131,245	0.05%	大買/大賣/
2021/05/13	25.5	12.54	26.4	12.67	12.45	-0.9	128,998	0.00%
2021/05/12	48	13.51	131	13.12	13.00	-83	126,478	-0.07%	大賣/
2021/05/11	131	14.84	106	15.14	14.20	25	122,107	0.02%	大買/大賣/
2021/05/10	90	14.95	143	14.84	15.05	-53	119,270	-0.04%	大賣/
2021/05/07	73	14.25	60.5	14.30	14.35	12.5	117,221	0.01%
2021/05/06	39	15.18	46	15.36	14.95	-7	113,225	-0.01%
2021/05/05	70	15.27	68	15.19	15.10	2	110,948	0.00%
2021/05/04	224	15.98	146	15.63	14.95	78	108,350	0.07%	大買/大賣/
2021/05/03	438	16.58	231	16.63	16.50	207	101,146	0.20%	大買/大賣/鉅額交易
2021/04/29	142	16.19	115.1	16.37	15.90	26.9	96,052	0.03%	大買/大賣/
2021/04/28	139	15.81	167	15.72	16.10	-28	92,313	-0.03%	大買/大賣/
2021/04/27	94	15.20	202	15.28	15.10	-108	88,679	-0.12%	大賣/鉅額交易
2021/04/26	79	14.78	42	14.73	14.70	37	86,487	0.04%
2021/04/23	94	14.75	99	14.78	14.65	-5	85,418	-0.01%
2021/04/22	430.1	15.57	236	15.57	15.00	194.1	83,371	0.23%	大買/大賣/鉅額交易
2021/04/21	146	14.71	99.4	14.45	14.95	46.6	76,875	0.06%	大買/
2021/04/20	544.8	14.84	445	14.74	14.60	99.8	74,247	0.13%	大買/大賣/
2021/04/19	215	14.54	134.6	14.32	14.65	80.5	70,976	0.11%	大買/大賣/
2021/04/16	260.6	13.34	104	13.23	13.35	156.6	65,331	0.24%	大買/大賣/鉅額交易
2021/04/15	215	12.95	247	13.00	13.20	-32	62,487	-0.05%	大買/大賣/
2021/04/14	74	12.10	44	12.22	12.25	30	57,771	0.05%
2021/04/13	65	12.83	335	12.35	12.20	-270	57,616	-0.47%	大賣/鉅額交易
2021/04/12	84	12.15	107.5	12.15	12.50	-23.5	56,101	-0.04%	大賣/
2021/04/09	321	11.76	37.2	11.82	11.70	283.8	52,783	0.54%	大買/鉅額交易
2021/04/08	4	11.38	7	11.32	11.35	-3	50,909	-0.01%
2021/04/07	6	11.20	13	11.24	11.30	-7	51,693	-0.01%
2021/04/06	55	11.00	12.8	11.00	10.95	42.2	53,314	0.08%
2021/04/01	0	0.00	2	10.90	10.90	-2	54,436	0.00%
2021/03/31	2	11.00	0.4	10.90	10.95	1.6	58,530	0.00%
2021/03/29	4	10.98	37	10.95	11.05	-33	68,689	-0.05%
2021/03/26	101	10.85	11	10.75	10.75	90	72,176	0.12%	大買/
2021/03/25	6	10.73	0	0.00	10.65	6	72,990	0.01%
2021/03/24	6	10.65	33	10.66	10.65	-27	72,958	-0.04%
2021/03/23	0	0.00	104	10.99	10.75	-104	72,837	-0.14%	大賣/鉅額交易
2021/03/22	6	10.73	25.1	10.78	10.95	-19.1	72,731	-0.03%
2021/03/19	11	10.65	65	10.67	10.65	-54	73,025	-0.07%
2021/03/18	6	10.90	20	10.91	10.85	-14	73,658	-0.02%
2021/03/17	0	0.00	2	10.95	10.90	-2	73,765	0.00%
2021/03/16	17	11.02	2	11.10	10.90	15	73,891	0.02%
2021/03/15	13	11.20	10.2	11.18	11.10	2.9	73,590	0.00%
2021/03/12	0	0.00	10	11.02	11.05	-10	73,243	-0.01%
2021/03/11	34	11.08	0	0.00	11.05	34	72,994	0.05%
2021/03/10	8	11.07	18.1	11.10	11.05	-10.1	72,725	-0.01%
2021/03/09	6	11.27	6	11.18	11.20	0	72,940	0.00%
2021/03/08	45	11.23	64	11.39	11.20	-19	73,169	-0.03%
2021/03/05	25	11.00	13	10.95	10.90	12	71,716	0.02%
2021/03/04	101	11.29	82.1	11.31	11.15	18.9	71,409	0.03%	大買/
2021/03/03	0	0.00	9	10.98	10.95	-9	68,940	-0.01%
2021/03/02	27	10.88	33	10.71	10.65	-6	68,358	-0.01%
2021/02/26	4	10.65	7	10.61	10.75	-3	67,821	0.00%
2021/02/25	1	10.80	15	10.82	10.90	-14	67,304	-0.02%
2021/02/24	35	10.95	3	10.85	10.70	32	66,912	0.05%
2021/02/23	14	10.83	46.1	10.89	10.95	-32.1	66,149	-0.05%
2021/02/22	0	0.00	58	10.69	10.60	-58	64,849	-0.09%
2021/02/19	31	10.40	12	10.48	10.40	19	64,323	0.03%
2021/02/18	110	10.41	16	10.23	10.30	94	63,998	0.15%	大買/
2021/02/17	22	10.05	49.2	10.03	10.40	-27.2	63,123	-0.04%
2021/02/04	8	9.49	0	0.00	9.42	8	62,055	0.01%
2021/02/03	4	9.46	50	9.46	9.47	-46	63,272	-0.07%
2021/02/02	42	9.42	4	9.51	9.50	38	63,720	0.06%
2021/02/01	2	9.36	8	9.28	9.35	-6	63,576	-0.01%
2021/01/29	21	9.34	7	9.33	9.26	14	63,254	0.02%
2021/01/28	8	9.44	2	9.46	9.41	6	63,039	0.01%
2021/01/27	8.1	9.60	42	9.71	9.59	-34	63,097	-0.05%
2021/01/26	28	9.70	2	9.66	9.67	26	63,084	0.04%
2021/01/25	45	9.72	8	9.70	9.76	37	62,719	0.06%
2021/01/22	16	9.54	0	0.00	9.55	16	62,515	0.03%
2021/01/21	20	9.65	3	9.79	9.60	17	62,163	0.03%
2021/01/20	10	9.95	9	9.93	9.68	1	61,851	0.00%
2021/01/19	11	10.19	0	0.00	10.10	11	61,246	0.02%
2021/01/18	11.1	10.26	109.1	10.08	10.15	-98	61,567	-0.16%	大賣/
2021/01/15	147	10.24	122	10.15	10.10	25	61,044	0.04%	大買/大賣/
2021/01/14	31.1	10.48	25	10.43	10.50	6.1	60,263	0.01%
2021/01/13	40	10.74	77	10.65	10.60	-37	59,892	-0.06%
2021/01/12	102	10.49	227	10.42	10.35	-125	59,115	-0.21%	大買/大賣/鉅額交易
2021/01/11	134	10.90	25	10.91	10.85	109	57,969	0.19%	大買/鉅額交易
2021/01/08	30	11.05	20	11.03	10.90	10	57,432	0.02%
2021/01/07	16	11.37	31	11.34	11.30	-15	56,509	-0.03%
2021/01/06	19	11.44	121	11.44	11.05	-102	55,457	-0.18%	大賣/鉅額交易
2021/01/05	270	11.81	261	11.83	11.60	9	53,284	0.02%	大買/大賣/
2021/01/04	68	11.55	28	11.53	11.55	40	51,270	0.08%
2020/12/31	53	11.62	37	11.74	11.65	16	50,586	0.03%
2020/12/30	57	11.56	75.3	11.54	11.45	-18.3	49,068	-0.04%
2020/12/29	117	11.77	270	11.78	11.65	-153	47,400	-0.32%	大買/大賣/鉅額交易
2020/12/28	145	11.56	41.2	11.49	11.50	103.8	44,089	0.24%	大買/鉅額交易
2020/12/25	504	11.63	426	11.71	11.55	78	42,388	0.18%	大買/大賣/
2020/12/24	231	10.93	180	11.04	11.40	51	38,064	0.13%	大買/大賣/
2020/12/23	196	10.54	71.3	10.47	10.60	124.8	32,437	0.38%	大買/鉅額交易
2020/12/22	127	10.18	132.1	10.19	10.15	-5.1	27,333	-0.02%	大買/大賣/
2020/12/21	14	9.61	13	9.56	9.69	1	23,231	0.00%
2020/12/18	5	9.36	10	9.41	9.33	-5	22,392	-0.02%
2020/12/17	25	9.45	0	0.00	9.39	25	22,497	0.11%
2020/12/16	1	9.40	0	0.00	9.43	1	22,667	0.00%
2020/12/15	23	9.58	42	9.47	9.39	-19	23,854	-0.08%
2020/12/14	47	9.60	30	9.58	9.61	17	23,586	0.07%
2020/12/11	5	9.21	11	9.28	9.20	-6	22,660	-0.03%
2020/12/10	14	9.30	0	0.00	9.21	14	22,428	0.06%
2020/12/09	6	9.16	0	0.00	9.14	6	22,213	0.03%
2020/12/08	2	9.11	2	9.18	9.11	0	22,827	0.00%
2020/12/07	102	9.15	0	0.00	9.19	102	23,095	0.44%	大買/鉅額交易
2020/12/04	11	9.28	0	0.00	9.24	11	23,058	0.05%
2020/12/03	17	9.47	11	9.46	9.29	6	23,212	0.03%
2020/12/02	19	9.39	2	9.28	9.39	17	23,654	0.07%
2020/12/01	10	9.16	13	9.12	9.15	-3	22,890	-0.01%
2020/11/30	0	0.00	10	9.13	9.10	-10	22,989	-0.04%
2020/11/27	1	9.00	10	9.01	9.02	-9	22,365	-0.04%
2020/11/26	3	8.97	16	8.99	8.98	-13	22,362	-0.06%
2020/11/25	0	0.00	3	8.99	8.97	-3	22,468	-0.01%
2020/11/24	2	8.86	15	8.85	8.78	-13	22,359	-0.06%
2020/11/23	25	8.76	6.1	8.78	8.78	18.9	22,247	0.08%
2020/11/20	27	8.71	0	0.00	8.67	27	22,177	0.12%
2020/11/18	2	8.70	2	8.70	8.71	0	22,159	0.00%
2020/11/17	12	8.65	10	8.64	8.70	2	22,174	0.01%
2020/11/16	29	8.79	2	8.75	8.76	27	22,955	0.12%
2020/11/13	40	9.03	37	8.96	8.95	3	23,032	0.01%
2020/11/12	1	9.23	105	9.03	8.96	-104	23,549	-0.44%	大賣/鉅額交易
2020/11/11	47	9.12	25	9.16	9.18	22	25,285	0.09%
2020/11/10	12	8.97	11	8.89	8.95	1	24,194	0.00%
2020/11/09	10	8.82	0	0.00	8.80	10	23,805	0.04%
2020/11/06	1	8.74	2	8.74	8.74	-1	23,979	0.00%
2020/11/05	0	0.00	10	8.76	8.74	-10	25,227	-0.04%
2020/11/04	0	0.00	5	8.84	8.77	-5	25,719	-0.02%
2020/11/03	0	0.00	5	8.73	8.73	-5	25,745	-0.02%
2020/11/02	0	0.00	5	8.60	8.60	-5	25,815	-0.02%
2020/10/29	12	8.65	2	8.67	8.68	10	26,004	0.04%
2020/10/28	56	8.74	24	8.66	8.60	32	26,474	0.12%
2020/10/27	20	8.72	54.4	8.76	8.72	-34.4	26,282	-0.13%
2020/10/26	0	0.00	29	8.70	8.68	-29	25,823	-0.11%
2020/10/23	29	8.43	15	8.44	8.44	14	25,374	0.06%
2020/10/21	10	8.33	0	0.00	8.33	10	25,621	0.04%
2020/10/20	2	8.31	0	0.00	8.31	2	25,669	0.01%
2020/10/19	1	8.32	10	8.31	8.31	-9	25,680	-0.04%
2020/10/16	2	8.40	32	8.34	8.33	-30	25,636	-0.12%
2020/10/15	4.7	8.33	5	8.43	8.35	-0.4	25,607	0.00%
2020/10/14	39	8.36	4	8.40	8.41	35	25,559	0.14%
2020/10/12	4	8.36	0	0.00	8.34	4	25,564	0.02%
2020/10/08	33	8.47	0	0.00	8.47	33	25,478	0.13%
2020/10/06	3	8.46	0	0.00	8.51	3	25,470	0.01%
2020/10/05	3	8.37	17	8.42	8.38	-14	25,565	-0.05%
2020/09/30	2	8.37	0	0.00	8.37	2	25,646	0.01%
2020/09/29	5	8.42	0	0.00	8.40	5	25,707	0.02%
2020/09/28	8	8.40	8	8.43	8.38	0	25,794	0.00%
2020/09/25	0	0.00	1	8.30	8.30	-1	25,934	0.00%
2020/09/24	6	8.45	3	8.39	8.39	3	25,815	0.01%
2020/09/23	6	8.63	5	8.62	8.57	1	25,511	0.00%
2020/09/22	25	8.74	0	0.00	8.70	25	25,303	0.10%
2020/09/21	3	8.90	4	9.01	8.88	-1	25,042	0.00%
2020/09/18	23	9.17	51	9.11	8.97	-28	24,813	-0.11%
2020/09/17	25	8.92	50	8.96	8.91	-25	23,636	-0.11%
2020/09/16	10	8.85	0	0.00	8.76	10	23,298	0.04%
2020/09/15	44	8.84	0	0.00	8.85	44	23,302	0.19%
2020/09/14	39	8.89	8.2	8.94	8.82	30.8	23,265	0.13%
2020/09/11	42	9.05	74	9.06	8.84	-32	23,051	-0.14%
2020/09/10	10	9.02	28	8.98	8.98	-18	22,310	-0.08%
2020/09/09	5	8.64	0	0.00	8.87	5	21,881	0.02%
2020/09/08	46	8.87	55	8.80	8.79	-9	21,684	-0.04%
2020/09/07	9	9.12	10	8.93	8.94	-1	21,377	0.00%
2020/09/03	9.2	8.67	8	8.76	8.70	1.2	20,228	0.01%
2020/08/31	3	8.62	17	8.66	8.62	-14	20,351	-0.07%
2020/08/28	5.5	8.49	13	8.55	8.54	-7.5	20,174	-0.04%
2020/08/27	2	8.40	0.3	8.39	8.39	1.8	20,130	0.01%
2020/08/26	0	0.00	15	8.40	8.42	-15	19,980	-0.08%
2020/08/25	0	0.00	11	8.38	8.36	-11	19,936	-0.06%
2020/08/24	10	8.29	50	8.29	8.27	-40	19,790	-0.20%
2020/08/20	73	8.21	0	0.00	8.21	73	19,576	0.37%
2020/08/19	0	0.00	21	8.75	8.70	-21	18,466	-0.11%
2020/08/18	5	9.10	29	8.79	8.81	-24	17,921	-0.13%
2020/08/17	43	9.04	138	8.93	9.11	-95	17,250	-0.55%	大賣/
2020/08/14	0	0.00	11	8.42	8.46	-11	15,097	-0.07%
2020/08/13	0	0.00	5	8.30	8.26	-5	15,053	-0.03%
2020/08/12	61	8.36	0	0.00	8.34	61	15,451	0.39%
2020/08/11	6	8.76	168	8.59	8.51	-162	15,357	-1.05%	大賣/鉅額交易
2020/08/10	10	8.58	39	8.52	8.60	-29	14,256	-0.20%
2020/08/07	0.8	8.42	0	0.00	8.40	0.8	13,828	0.01%
2020/08/06	25	8.45	18	8.44	8.45	7	13,647	0.05%
2020/08/05	5	8.40	64	8.41	8.41	-59	13,690	-0.43%
2020/08/04	12	8.43	11	8.42	8.43	1	14,177	0.01%
2020/08/03	23	8.40	10	8.36	8.38	13	14,090	0.09%
2020/07/31	0	0.00	6	8.09	8.08	-6	13,575	-0.04%
2020/07/30	8	8.03	3	8.06	8.06	5	13,891	0.04%
2020/07/29	12	8.01	0	0.00	8.00	12	13,968	0.09%
2020/07/28	12	7.98	20	7.91	7.80	-8	14,066	-0.06%
2020/07/23	50	8.27	0	0.00	8.28	50	14,436	0.35%
2020/07/20	1	8.15	0	0.00	8.20	1	14,724	0.01%
2020/07/16	10	8.24	0.3	8.20	8.25	9.8	14,885	0.07%
2020/07/15	4	8.21	4	8.21	8.20	0	14,912	0.00%
2020/07/14	0	0.00	3	8.21	8.20	-3	15,044	-0.02%
2020/07/13	4	8.19	10	8.24	8.21	-6	15,124	-0.04%
2020/07/10	0	0.00	10	8.20	8.16	-10	15,252	-0.07%
2020/07/09	20	8.35	2	8.33	8.32	18	15,267	0.12%
2020/07/08	0	0.00	4.1	8.43	8.43	-4.1	15,320	-0.03%
2020/07/07	72	8.38	4	8.35	8.39	68	15,564	0.44%
2020/07/06	8	8.39	26	8.37	8.42	-18	15,795	-0.11%
2020/07/02	5	8.30	0	0.00	8.33	5	15,782	0.03%
2020/06/29	19	8.27	17	8.28	8.30	2	16,160	0.01%
2020/06/24	20	8.37	7	8.38	8.39	13	16,215	0.08%
2020/06/23	4	8.28	0	0.00	8.32	4	16,121	0.02%
2020/06/22	12	8.34	3	8.42	8.36	9	16,193	0.06%
2020/06/19	12	8.38	0	0.00	8.36	12	16,351	0.07%
2020/06/18	26	8.35	0	0.00	8.34	26	16,436	0.16%
2020/06/16	0	0.00	0.2	8.31	8.37	-0.2	16,651	0.00%
2020/06/15	3	8.19	0	0.00	8.18	3	17,081	0.02%
2020/06/11	16	8.44	0	0.00	8.35	16	17,374	0.09%
2020/06/10	6	8.66	1	8.67	8.68	5	17,246	0.03%
2020/06/09	0	0.00	11	8.69	8.66	-11	17,694	-0.06%
2020/06/08	0.2	8.70	27	8.69	8.70	-26.8	17,949	-0.15%
2020/06/05	62	8.50	2	8.45	8.51	60	17,551	0.34%
2020/06/04	2	8.42	0	0.00	8.42	2	17,621	0.01%
2020/06/03	0	0.00	5	8.42	8.44	-5	17,802	-0.03%
2020/06/01	0	0.00	10	8.31	8.30	-10	17,596	-0.06%
2020/05/29	10	8.25	0	0.00	8.27	10	17,583	0.06%
2020/05/28	1	8.25	0	0.00	8.23	1	17,753	0.01%
2020/05/27	11	8.32	0	0.00	8.31	11	17,874	0.06%
2020/05/26	2	8.36	0	0.00	8.34	2	17,961	0.01%
2020/05/22	15	8.39	10	8.32	8.30	5	17,957	0.03%
2020/05/21	4	8.40	5.5	8.39	8.40	-1.5	17,860	-0.01%
2020/05/20	9	8.42	1	8.41	8.39	8	17,777	0.05%
2020/05/19	22	8.46	14	8.50	8.42	8	17,668	0.05%
2020/05/18	5	8.27	0	0.00	8.18	5	17,277	0.03%
2020/05/15	0	0.00	2	8.13	8.09	-2	17,191	-0.01%
2020/05/14	14	8.25	0	0.00	8.18	14	17,156	0.08%
2020/05/12	10	8.48	3	8.52	8.42	7	17,239	0.04%
2020/05/11	5	8.50	15	8.57	8.60	-10	17,078	-0.06%
2020/05/07	3	8.11	0	0.00	8.11	3	16,464	0.02%
2020/05/06	7	8.08	4	8.15	8.15	3	16,520	0.02%
2020/04/30	6	8.08	57	8.09	8.09	-51	16,729	-0.30%
2020/04/29	0	0.00	4	7.85	7.85	-4	16,834	-0.02%
2020/04/28	5	7.79	0	0.00	7.71	5	17,134	0.03%
2020/04/27	50	7.78	4	7.77	7.77	46	18,175	0.25%
2020/04/24	10	7.55	1	7.55	7.56	9	19,233	0.05%
2020/04/23	2	7.52	0	0.00	7.54	2	20,677	0.01%
2020/04/22	0	0.00	0.5	7.34	7.33	-0.5	21,174	0.00%
2020/04/21	0	0.00	2	7.40	7.30	-2	21,301	-0.01%
2020/04/20	0	0.00	3	7.58	7.60	-3	21,406	-0.01%
2020/04/17	2.4	7.67	0	0.00	7.65	2.4	21,656	0.01%
2020/04/16	0	0.00	1	7.69	7.68	-1	21,736	0.00%
2020/04/15	0	0.00	1	7.85	7.81	-1	21,783	0.00%
2020/04/14	0	0.00	1	7.80	7.80	-1	21,841	0.00%
2020/04/13	1.5	7.82	0	0.00	7.71	1.5	22,321	0.01%
2020/04/10	2.1	7.84	12	7.72	7.84	-9.9	22,913	-0.04%
2020/04/09	2	7.55	9	7.65	7.64	-7	22,935	-0.03%
2020/04/08	5	7.43	0	0.00	7.41	5	22,830	0.02%
2020/04/07	2	7.40	10	7.37	7.37	-8	22,885	-0.03%
2020/04/06	13	7.33	0	0.00	7.35	13	22,845	0.06%
2020/03/31	7	7.26	1	7.33	7.33	6	23,024	0.03%
2020/03/30	4	7.01	0	0.00	7.14	4	23,084	0.02%
2020/03/27	22	7.18	34	7.21	7.18	-12	23,876	-0.05%
2020/03/26	0	0.00	9	7.13	7.09	-9	23,856	-0.04%
2020/03/25	21	7.11	24	7.19	7.08	-3	23,845	-0.01%
2020/03/20	1	6.70	14	6.84	6.82	-13	23,536	-0.06%
2020/03/19	14	6.49	3	6.35	6.46	11	23,427	0.05%
2020/03/18	1	6.84	0	0.00	6.82	1	22,886	0.00%
2020/03/17	2	6.76	12	6.82	6.83	-10	22,581	-0.04%
2020/03/16	12	6.93	10	6.93	6.92	2	22,358	0.01%
2020/03/13	25	6.62	29.3	6.64	7.05	-4.3	22,146	-0.02%
2020/03/12	12	7.33	10	7.40	7.25	2	21,687	0.01%
2020/03/11	2	7.87	35	7.88	7.83	-33	21,298	-0.15%
2020/03/10	53	7.78	62	7.89	7.86	-9	21,206	-0.04%
2020/03/09	13	8.02	0	0.00	7.98	13	20,903	0.06%
2020/03/06	0	0.00	10	8.24	8.21	-10	20,543	-0.05%
2020/03/05	0	0.00	0.5	8.27	8.27	-0.5	20,549	0.00%
2020/03/04	0	0.00	85	8.17	8.20	-85	20,502	-0.41%
2020/03/02	6	7.95	26	8.12	8.11	-20	20,363	-0.10%
2020/02/27	21	8.11	6	8.12	8.10	15	20,214	0.07%
2020/02/26	2	8.10	72	8.12	8.13	-70	20,053	-0.35%
2020/02/25	41	8.14	11	8.12	8.14	30	20,123	0.15%
2020/02/24	0.8	8.22	0	0.00	8.19	0.8	20,112	0.00%
2020/02/20	10	8.23	38	8.25	8.21	-28	20,162	-0.14%
2020/02/19	41	8.26	0	0.00	8.26	41	20,094	0.20%
2020/02/18	11	8.14	1	8.13	8.13	10	19,976	0.05%
2020/02/17	21	8.11	0	0.00	8.09	21	19,923	0.11%
2020/02/14	3	8.21	0	0.00	8.19	3	19,764	0.02%
2020/02/13	1	8.30	0	0.00	8.22	1	19,649	0.01%
2020/02/11	15	8.25	39	8.20	8.25	-24	19,437	-0.12%
2020/02/10	5	8.18	0.5	8.21	8.18	4.5	19,359	0.02%
2020/02/07	77	8.29	0	0.00	8.28	77	19,305	0.40%
2020/02/06	77	8.47	105	8.47	8.49	-28	19,364	-0.14%	大賣/
2020/02/05	24	8.22	5	8.18	8.18	19	19,095	0.10%
2020/02/04	0	0.00	47	8.06	8.14	-47	18,882	-0.25%
2020/02/03	94	7.90	39	7.87	7.93	55	18,637	0.30%
2020/01/31	4	8.14	39	8.13	8.10	-35	18,106	-0.19%
2020/01/30	32	8.39	55	8.35	8.06	-23	17,599	-0.13%
2020/01/20	82	8.95	6	8.95	8.92	76	16,445	0.46%
2020/01/17	16	8.94	20	8.92	8.88	-4	15,190	-0.03%
2020/01/16	73	9.01	0	0.00	9.01	73	13,718	0.53%
2020/01/15	7	9.11	5	9.11	9.10	2	13,125	0.02%
2020/01/14	26	9.13	0	0.00	9.15	26	12,999	0.20%
2020/01/13	20	9.15	0	0.00	9.11	20	12,889	0.16%
2020/01/10	5	9.12	0	0.00	9.20	5	12,590	0.04%
2020/01/09	2	9.23	0	0.00	9.19	2	12,409	0.02%
2020/01/08	18	9.16	0	0.00	9.17	18	12,394	0.15%
2020/01/07	26	9.23	0	0.00	9.24	26	12,232	0.21%
2020/01/06	8	9.55	0	0.00	9.36	8	11,817	0.07%
2020/01/02	13	9.77	0	0.00	9.74	13	10,782	0.12%
2019/12/31	5	9.80	0	0.00	9.80	5	10,592	0.05%
2019/12/30	1.9	9.97	3	9.97	9.93	-1.2	10,379	-0.01%
2019/12/27	0	0.00	1	10.00	10.00	-1	10,262	-0.01%
2019/12/26	3	9.99	2	9.98	9.98	1	10,099	0.01%
2019/12/25	3	10.13	4	10.08	10.15	-1	9,876	-0.01%
2019/12/24	17	10.05	17	10.09	10.05	0	9,898	0.00%
2019/12/23	1	9.71	3	9.68	9.64	-2	9,479	-0.02%
2019/12/19	2	9.76	10	9.76	9.80	-8	9,211	-0.09%
2019/12/16	2	9.74	44	9.75	9.72	-42	9,223	-0.46%
2019/12/13	1	9.65	0	0.00	9.66	1	9,227	0.01%
2019/12/12	2	9.68	2	9.68	9.65	0	9,544	0.00%
2019/12/11	45	9.65	5	9.67	9.65	40	10,785	0.37%
2019/12/09	5	9.60	16	9.65	9.60	-11	10,906	-0.10%
2019/12/06	1	9.78	9	9.82	9.68	-8	10,779	-0.07%
2019/12/05	3	9.64	1	9.65	9.68	2	10,738	0.02%
2019/12/04	0.4	9.62	2	9.60	9.60	-1.6	10,792	-0.02%
2019/12/03	2	9.66	0	0.00	9.66	2	10,799	0.02%
2019/12/02	0	0.00	1	9.68	9.62	-1	10,791	-0.01%
2019/11/29	0	0.00	7	9.81	9.77	-7	10,769	-0.06%
2019/11/28	5	9.78	28	9.78	9.75	-23	10,703	-0.21%
2019/11/27	21	9.67	3	9.74	9.73	18	10,760	0.17%
2019/11/26	9	9.69	5.3	9.64	9.61	3.8	10,693	0.04%
2019/11/25	14	9.73	0	0.00	9.73	14	10,631	0.13%
2019/11/22	2	9.68	2	9.73	9.75	0	10,686	0.00%
2019/11/21	0	0.00	14	9.53	9.51	-14	10,587	-0.13%
2019/11/20	1	9.61	0	0.00	9.60	1	10,502	0.01%
2019/11/19	5.1	9.69	13	9.67	9.67	-7.9	10,438	-0.08%
2019/11/18	5	9.70	0	0.00	9.72	5	10,418	0.05%
2019/11/15	6	9.83	0.1	9.80	9.77	5.9	10,678	0.06%
2019/11/14	2	9.80	0	0.00	9.81	2	10,693	0.02%
2019/11/13	2.1	9.90	10	9.94	9.89	-7.9	10,734	-0.07%
2019/11/12	2	9.98	0.2	9.98	9.97	1.8	10,881	0.02%
2019/11/11	2	9.98	0	0.00	9.97	2	10,910	0.02%
2019/11/08	7	10.10	0	0.00	10.10	7	10,961	0.06%
2019/11/07	1	10.15	2	10.15	10.15	-1	11,043	-0.01%
2019/11/05	12	10.30	3.2	10.31	10.20	8.8	11,084	0.08%
2019/11/04	3	10.25	6.9	10.32	10.25	-3.9	10,974	-0.04%
2019/10/31	7	10.15	0	0.00	10.15	7	11,228	0.06%
2019/10/29	0.1	10.20	0	0.00	10.15	0.1	11,259	0.00%
2019/10/28	8	10.25	0	0.00	10.20	8	11,265	0.07%
2019/10/25	5	10.45	0	0.00	10.35	5	11,202	0.04%
2019/10/23	20	10.30	0	0.00	10.30	20	11,158	0.18%
2019/10/22	0	0.00	35	10.40	10.45	-35	11,105	-0.32%
2019/10/21	2	10.55	10	10.49	10.50	-8	11,061	-0.07%
2019/10/18	5.1	10.40	4	10.40	10.30	1.1	10,901	0.01%
2019/10/17	2	10.33	2	10.40	10.40	0	11,490	0.00%
2019/10/16	0	0.00	11	10.25	10.30	-11	11,447	-0.10%
2019/10/15	3	10.13	0	0.00	10.10	3	11,336	0.03%
2019/10/14	14	10.14	10	10.20	10.10	4	11,268	0.04%
2019/10/09	2	10.15	0	0.00	10.05	2	11,153	0.02%
2019/10/08	0	0.00	1	10.10	10.10	-1	11,123	-0.01%
2019/10/07	8	10.14	0	0.00	10.15	8	11,367	0.07%
2019/10/04	8	10.00	0	0.00	10.05	8	11,315	0.07%
2019/10/03	4	9.98	0	0.00	10.00	4	11,322	0.04%
2019/10/02	1	10.05	0	0.00	9.99	1	11,321	0.01%
2019/10/01	2	10.05	0	0.00	10.05	2	11,299	0.02%
2019/09/27	21	10.06	0	0.00	9.99	21	11,310	0.19%
2019/09/26	71	10.65	1	10.75	10.30	70	11,096	0.63%
2019/09/25	1	10.45	0	0.00	10.50	1	10,737	0.01%
2019/09/24	0	0.00	10	10.60	10.50	-10	10,886	-0.09%
2019/09/23	0.1	10.60	20	10.65	10.60	-20	11,086	-0.18%
2019/09/19	0.4	10.50	0	0.00	10.50	0.4	11,909	0.00%
2019/09/18	6.5	10.65	0	0.00	10.60	6.5	11,986	0.05%
2019/09/17	14	10.80	0	0.00	10.80	14	12,026	0.12%
2019/09/16	19	10.93	58	10.89	10.85	-39	12,051	-0.32%
2019/09/10	2	10.25	1	10.20	10.25	1	10,905	0.01%
2019/09/05	3	10.12	0	0.00	10.10	3	10,966	0.03%
2019/09/02	0	0.00	1	10.05	10.05	-1	10,971	-0.01%
2019/08/30	0	0.00	5	9.92	9.93	-5	11,009	-0.05%
2019/08/29	1	9.74	2	9.75	9.78	-1	11,027	-0.01%
2019/08/27	4	9.62	0	0.00	9.49	4	11,120	0.04%
2019/08/26	1	9.60	5	9.61	9.58	-4	11,155	-0.04%
2019/08/23	0	0.00	0.1	9.79	9.75	-0.1	11,180	0.00%
2019/08/21	10	9.81	0	0.00	9.80	10	11,427	0.09%
2019/08/20	10	9.84	28.1	9.84	9.82	-18.1	11,420	-0.16%
2019/08/19	0	0.00	5	9.58	9.69	-5	11,153	-0.04%
2019/08/16	7	9.28	3	9.39	9.41	4	11,073	0.04%
2019/08/15	29	9.23	0	0.00	9.23	29	11,016	0.26%
2019/08/14	7.1	9.49	0	0.00	9.49	7.1	10,888	0.07%
2019/08/13	5	9.61	0	0.00	9.50	5	10,840	0.05%
2019/08/08	11	9.96	2.1	9.94	9.96	8.9	10,691	0.08%
2019/08/07	7	9.98	0	0.00	9.95	7	10,675	0.07%
2019/08/06	4	9.89	0	0.00	9.96	4	10,759	0.04%
2019/08/05	5	10.06	0	0.00	10.05	5	10,753	0.05%
2019/08/02	3.1	10.25	3	10.30	10.25	0.1	10,649	0.00%
2019/08/01	0	0.00	0.1	10.45	10.40	-0.1	10,626	0.00%
2019/07/19	20	10.55	3	10.60	10.50	17	11,356	0.15%
2019/07/18	0	0.00	1	10.40	10.40	-1	10,792	-0.01%
2019/07/17	0	0.00	5	10.45	10.45	-5	10,772	-0.05%
2019/07/16	23	10.50	0	0.00	10.50	23	10,803	0.21%
2019/07/15	10	10.50	0.8	10.60	10.50	9.3	10,882	0.08%
2019/07/12	3	10.55	0	0.00	10.50	3	11,015	0.03%
2019/07/11	21	10.60	0	0.00	10.60	21	11,057	0.19%
2019/07/10	40	10.45	0	0.00	10.45	40	10,915	0.37%
2019/07/03	4	10.35	5	10.35	10.35	-1	11,426	-0.01%
2019/07/02	9	10.47	0	0.00	10.45	9	11,507	0.08%
2019/07/01	2	10.55	0	0.00	10.55	2	11,515	0.02%
2019/06/28	4	10.59	0	0.00	10.55	4	11,464	0.03%
2019/06/27	15	10.65	5	10.70	10.65	10	11,713	0.09%
2019/06/26	5	11.60	3	11.62	11.60	2	11,554	0.02%
2019/06/25	9	11.65	23	11.68	11.65	-14	11,551	-0.12%
2019/06/21	4	11.65	0	0.00	11.65	4	11,976	0.03%
2019/06/20	2	11.60	1	11.60	11.60	1	12,563	0.01%
2019/06/19	3	11.45	20	11.50	11.55	-17	12,556	-0.14%
2019/06/17	9	11.40	0	0.00	11.45	9	12,512	0.07%
2019/06/13	1	11.25	0	0.00	11.25	1	12,448	0.01%
2019/06/10	0	0.00	0.5	11.25	11.25	-0.5	12,601	0.00%
2019/06/06	1	11.20	2	11.30	11.20	-1	12,872	-0.01%
2019/05/30	1	11.50	0	0.00	11.45	1	12,720	0.01%
2019/05/27	0	0.00	1	11.35	11.35	-1	12,660	-0.01%
2019/05/20	10	11.25	0	0.00	11.20	10	13,424	0.07%
2019/05/17	17	11.22	0	0.00	11.20	17	13,567	0.13%
2019/05/13	5	11.25	0	0.00	11.25	5	13,741	0.04%
2019/05/10	2	11.50	0	0.00	11.45	2	13,745	0.01%
2019/05/09	5	11.60	0	0.00	11.60	5	13,654	0.04%
2019/05/07	0	0.00	1	11.65	11.65	-1	13,608	-0.01%
2019/05/06	12	11.64	0	0.00	11.60	12	13,642	0.09%
2019/05/03	8	11.64	0	0.00	11.60	8	13,571	0.06%
2019/04/30	5	11.55	6	11.55	11.65	-1	13,573	-0.01%
2019/04/26	7	11.63	0	0.00	11.50	7	13,542	0.05%
2019/04/25	2	11.65	0	0.00	11.65	2	13,216	0.02%
2019/04/24	5	11.75	20	11.75	11.75	-15	13,092	-0.11%
2019/04/22	1	11.85	1	11.85	11.80	0	13,081	0.00%
2019/04/18	10	11.64	30	11.55	11.55	-20	13,012	-0.15%
2019/04/17	5	11.85	0	0.00	11.85	5	12,857	0.04%
2019/04/16	5	11.80	0	0.00	11.90	5	12,816	0.04%
2019/04/15	4	11.84	0	0.00	11.80	4	12,754	0.03%
2019/04/12	3	11.80	0	0.00	11.75	3	12,862	0.02%
2019/04/11	3	11.90	0	0.00	11.85	3	12,904	0.02%
2019/04/10	5	11.85	0	0.00	11.95	5	12,780	0.04%
2019/04/09	17	11.90	3	11.85	11.85	14	12,811	0.11%
2019/04/08	3	11.90	4	12.00	11.90	-1	12,787	-0.01%
2019/04/03	6	11.94	0	0.00	11.90	6	12,618	0.05%
2019/04/02	9	11.80	0	0.00	11.75	9	12,481	0.07%
2019/04/01	9	11.83	35	11.78	11.80	-26	12,369	-0.21%
2019/03/29	63	12.08	67	12.12	12.10	-4	11,875	-0.03%
2019/03/28	28	12.19	7	12.20	12.20	21	11,643	0.18%
2019/03/27	11	11.93	20.2	12.00	12.00	-9.2	11,178	-0.08%
2019/03/26	0	0.00	7	11.89	11.75	-7	10,816	-0.06%
2019/03/25	35	11.58	37	11.72	11.75	-2	10,529	-0.02%
2019/03/21	0	0.00	3	11.35	11.35	-3	9,667	-0.03%
2019/03/19	0	11.20	0	0.00	11.20	0	9,770	0.00%
2019/03/18	0	0.00	4	11.23	11.30	-4	9,784	-0.04%
2019/03/15	10	11.23	10	11.20	11.20	0	9,815	0.00%
2019/03/14	1	11.20	0	0.00	11.15	1	9,853	0.01%
2019/03/13	5	11.30	5	11.40	11.30	0	10,090	0.00%
2019/03/12	0	0.00	12	11.21	11.30	-12	10,076	-0.12%
2019/03/11	0	0.00	9	11.03	11.15	-9	10,121	-0.09%
2019/03/08	1.2	10.92	0	0.00	10.90	1.2	10,348	0.01%
2019/03/07	0	0.00	7	11.00	11.00	-7	10,629	-0.07%
2019/03/04	0	0.00	7	10.94	11.05	-7	11,899	-0.06%
2019/02/27	5	10.95	0	0.00	10.95	5	13,393	0.04%
2019/02/26	10	11.00	2	10.95	10.95	8	13,356	0.06%
2019/02/25	17	11.07	5	11.05	11.05	12	13,335	0.09%
2019/02/21	0	0.00	2	11.10	11.20	-2	13,374	-0.01%
2019/02/20	0	0.00	7	11.12	11.15	-7	13,304	-0.05%
2019/02/19	18	11.21	22	11.30	11.15	-4	13,294	-0.03%
2019/02/18	0	0.00	6	10.80	10.95	-6	13,089	-0.05%
2019/02/15	19	10.79	0	0.00	10.70	19	13,084	0.15%
2019/02/14	5	10.85	0	0.00	10.85	5	13,216	0.04%
2019/02/13	9	10.77	0	0.00	10.90	9	13,218	0.07%
2019/01/30	31	10.70	0	0.00	10.70	31	13,139	0.24%
2019/01/29	0	0.00	10	10.65	10.65	-10	13,152	-0.08%
2019/01/25	0	0.00	15	10.62	10.60	-15	13,307	-0.11%
2019/01/24	1	10.55	0	0.00	10.50	1	13,394	0.01%
2019/01/23	3	10.55	0	0.00	10.60	3	13,465	0.02%
2019/01/22	1	10.60	0	0.00	10.60	1	13,503	0.01%
2019/01/21	5	10.90	0	0.00	10.80	5	13,520	0.04%
2019/01/17	3	10.70	0	0.00	10.65	3	14,270	0.02%
2019/01/16	0	0.00	2	10.75	10.70	-2	14,376	-0.01%
2019/01/14	1	10.60	0	0.00	10.60	1	14,566	0.01%
2019/01/11	1	10.75	0	0.00	10.75	1	14,846	0.01%
2019/01/03	2	10.73	0	0.00	10.65	2	15,562	0.01%
2019/01/02	16	10.98	10	10.90	10.90	6	15,526	0.04%
2018/12/28	12	10.95	0	0.00	10.95	12	15,586	0.08%
2018/12/26	3	11.08	0	0.00	11.05	3	15,606	0.02%
2018/12/22	1	11.30	0	0.00	11.30	1	15,941	0.01%
2018/12/19	0	0.00	5	11.35	11.35	-5	16,698	-0.03%
2018/12/17	3	11.60	0	0.00	11.55	3	17,099	0.02%
2018/12/14	9	11.58	0	0.00	11.60	9	17,109	0.05%
2018/12/12	5	11.90	0	0.00	11.90	5	16,952	0.03%
2018/12/11	2	11.80	0	0.00	11.85	2	16,882	0.01%
2018/12/10	4	11.75	0	0.00	11.75	4	16,897	0.02%
2018/12/06	25	11.98	2	12.00	11.75	23	16,849	0.14%
2018/12/05	4	12.08	0	0.00	12.10	4	16,597	0.02%
2018/12/04	23	12.07	1	12.00	12.15	22	16,606	0.13%
2018/12/03	7	12.12	17	12.14	12.10	-10.1	16,448	-0.06%
2018/11/30	5	11.95	6	12.00	11.95	-1	16,180	-0.01%
2018/11/29	7	11.95	11	11.97	11.85	-4	16,027	-0.02%
2018/11/28	0	0.00	34	11.99	12.00	-34	15,802	-0.22%
2018/11/27	9	11.78	15	11.78	11.90	-6	16,198	-0.04%
2018/11/26	63	12.10	19	11.99	12.00	44	15,835	0.28%
2018/11/22	1	11.25	0	0.00	11.15	1	14,377	0.01%
2018/11/21	1	11.10	0	0.00	11.20	1	14,437	0.01%
2018/11/20	2	11.35	0	0.00	11.25	2	14,461	0.01%
2018/11/15	10	11.33	0	0.00	11.40	10	15,227	0.07%
2018/11/14	27	11.09	0	0.00	11.00	27	15,130	0.18%
2018/11/13	0	0.00	3	11.05	11.15	-3	15,201	-0.02%
2018/11/07	0	0.00	7	11.54	11.55	-7	15,540	-0.05%
2018/11/06	2	11.40	0	0.00	11.30	2	15,717	0.01%
2018/11/02	2	11.30	0	0.00	11.25	2	15,812	0.01%
2018/10/30	5	11.14	0	0.00	11.20	5	16,103	0.03%
2018/10/26	0	0.00	6	11.05	11.15	-6	16,500	-0.04%
2018/10/25	13	11.20	20	11.20	10.90	-7	16,624	-0.04%
2018/10/24	0	0.00	5	11.70	11.65	-5	16,833	-0.03%
2018/10/23	11	11.85	0	0.00	11.75	11	16,980	0.06%
2018/10/19	4	11.88	45	11.93	12.00	-41	17,536	-0.23%
2018/10/18	26	12.46	0	0.00	12.35	26	17,417	0.15%
2018/10/17	16	12.66	0	0.00	12.60	16	17,779	0.09%
2018/10/16	0	0.00	3	12.75	12.70	-3	18,763	-0.02%
2018/10/15	3	12.70	0	0.00	12.75	3	18,852	0.02%
2018/10/12	10	12.90	1	12.90	12.90	9	18,899	0.05%
2018/10/11	12	12.90	15	12.55	12.55	-3	18,787	-0.02%
2018/10/08	1	13.60	0	0.00	13.55	1	18,217	0.01%
2018/10/05	1	13.50	20	13.35	13.50	-19	18,269	-0.10%
2018/10/04	0	0.00	1	13.85	13.80	-1	18,044	-0.01%
2018/10/03	5	13.95	0	0.00	13.95	5	17,963	0.03%
2018/10/02	10	14.08	0	0.00	14.10	10	17,987	0.06%
2018/09/27	2	14.08	1	14.15	13.95	1	17,897	0.01%
2018/09/26	5	13.83	0	0.00	13.80	5	17,415	0.03%
2018/09/25	1	13.75	0	0.00	13.70	1	17,393	0.01%
2018/09/14	0	0.00	5	13.55	13.55	-5	17,393	-0.03%
2018/09/03	8	13.47	11	13.45	13.35	-3	18,035	-0.02%
2018/08/31	0	0.00	4.4	14.29	14.20	-4.4	17,430	-0.02%
2018/08/28	2	14.40	4	14.25	14.25	-2	17,658	-0.01%
2018/08/27	0	0.00	12	14.20	14.20	-12	17,681	-0.07%
2018/08/24	0	0.00	1	14.05	14.10	-1	17,750	-0.01%
2018/08/22	13	14.41	50	14.40	14.35	-37	17,973	-0.21%
2018/08/08	0	0.00	12.6	14.25	14.25	-12.6	26,233	-0.05%
2018/08/06	0	0.00	3	14.05	14.05	-3	25,881	-0.01%
2018/08/03	0	0.00	1	13.95	14.00	-1	26,071	0.00%
2018/08/02	1	13.85	5	13.85	13.90	-4	25,905	-0.02%
2018/08/01	16	14.15	10	14.25	14.15	6	25,705	0.02%
2018/07/31	0	0.00	74	14.04	14.10	-74	25,588	-0.29%
2018/07/30	1	13.80	56	13.73	13.70	-55	24,900	-0.22%
2018/07/27	0	0.00	26	13.84	13.90	-26	24,803	-0.10%
2018/07/26	0	0.00	18	13.74	13.70	-18	24,457	-0.07%
2018/07/25	0	0.00	2	13.50	13.50	-2	24,183	-0.01%
2018/07/24	1	13.40	0	0.00	13.45	1	24,084	0.00%
2018/07/23	5	13.65	19	13.48	13.60	-14	23,675	-0.06%
2018/07/20	2	12.95	2	13.00	12.90	0	22,980	0.00%
2018/07/19	4	12.95	0	0.00	12.85	4	22,868	0.02%
2018/07/18	2	12.90	5	12.85	12.90	-3	22,965	-0.01%
2018/07/12	5	12.80	0	0.00	12.80	5	23,382	0.02%
2018/07/10	5	12.85	1	12.90	12.90	4	24,766	0.02%
2018/07/09	3	12.60	0	0.00	12.65	3	24,741	0.01%
2018/07/06	5	12.45	0	0.00	12.45	5	24,825	0.02%
2018/07/05	5	12.70	0	0.00	12.60	5	24,845	0.02%
2018/07/04	0	0.00	12	12.70	12.60	-12	24,938	-0.05%
2018/07/02	0	0.00	10	12.90	12.85	-10	24,901	-0.04%
2018/06/29	26	12.95	0	0.00	13.00	26	25,090	0.10%
2018/06/28	27	12.82	0	0.00	12.85	27	25,274	0.11%
2018/06/27	0	0.00	29	12.82	12.75	-29	25,035	-0.12%
2018/06/26	0	0.00	3	12.75	12.60	-3	24,983	-0.01%
2018/06/25	0	0.00	14	12.95	12.85	-14	24,877	-0.06%
2018/06/22	1	12.90	0	0.00	12.95	1	24,964	0.00%
2018/06/20	3	12.83	0	0.00	12.85	3	25,306	0.01%
2018/06/19	0	0.00	3	13.05	13.00	-3	25,290	-0.01%
2018/06/15	20	13.45	20	13.33	13.30	0	25,222	0.00%
2018/06/14	3	13.60	15	13.30	13.50	-12	25,315	-0.05%
2018/06/13	0	0.00	1	13.40	13.35	-1	25,044	0.00%
2018/06/12	5	13.30	42	13.35	13.30	-37	25,052	-0.15%
2018/06/11	0	0.00	6.2	13.45	13.45	-6.2	24,972	-0.02%
2018/06/08	2	13.55	1	13.50	13.45	1	25,112	0.00%
2018/06/07	10	13.55	7	13.65	13.50	3	25,034	0.01%
2018/06/06	0	0.00	20	13.59	13.55	-20	25,141	-0.08%
2018/06/05	48	13.66	0.5	13.50	13.50	47.5	25,057	0.19%
2018/06/04	1	13.70	7	13.75	13.70	-6	25,053	-0.02%
2018/06/01	10	13.65	10	13.65	13.60	0	25,100	0.00%
2018/05/31	0	0.00	7	13.58	13.80	-7	25,265	-0.03%
2018/05/30	2	13.40	46	13.40	13.45	-44	25,469	-0.17%
2018/05/29	39	13.77	235	13.75	13.65	-196	25,597	-0.77%	大賣/鉅額交易
2018/05/28	26	13.60	0.8	13.50	13.55	25.3	26,026	0.10%
2018/05/25	11	13.71	5	13.80	13.65	6	27,923	0.02%
2018/05/24	22	13.92	201	13.85	13.85	-179	27,757	-0.64%	大賣/鉅額交易
2018/05/23	10	14.35	183	14.41	14.10	-173	27,518	-0.63%	大賣/鉅額交易
2018/05/22	0	0.00	2	14.10	14.10	-2	26,408	-0.01%
2018/05/21	432	14.46	2	14.45	14.40	430	25,899	1.66%	大買/鉅額交易
2018/05/18	70	14.34	164	14.44	14.75	-94	24,969	-0.38%	大賣/
2018/05/17	44	13.45	20	13.43	13.45	24	21,321	0.11%
2018/05/15	0	0.00	12	12.85	12.85	-12	20,689	-0.06%
2018/05/14	0	0.00	1	13.00	13.00	-1	22,081	0.00%
2018/05/11	2	13.05	14	13.10	13.05	-12	22,326	-0.05%
2018/05/10	203	12.95	3	12.95	12.95	200	22,365	0.89%	大買/鉅額交易
2018/05/09	10	12.80	0	0.00	12.80	10	23,291	0.04%
2018/05/08	0	0.00	5	12.70	12.95	-5	23,934	-0.02%
2018/05/07	10	12.55	0	0.00	12.55	10	24,498	0.04%
2018/05/04	0	0.00	2	12.75	12.60	-2	25,094	-0.01%
2018/05/03	0	0.00	2	12.85	12.75	-2	25,345	-0.01%
2018/05/02	0	0.00	51	13.00	12.90	-51	25,762	-0.20%
2018/04/30	4	12.99	0	0.00	13.05	4	25,993	0.02%
2018/04/27	1	13.00	0	0.00	12.95	1	26,210	0.00%
2018/04/26	2	13.00	28	13.09	13.05	-26	26,556	-0.10%
2018/04/25	22	12.81	3	12.80	12.90	19	26,713	0.07%
2018/04/24	20	12.90	4	12.85	12.75	16	27,182	0.06%
2018/04/23	20	13.00	6	13.05	12.90	14	27,672	0.05%
2018/04/20	31	12.85	1	12.95	13.00	30	28,240	0.11%
2018/04/19	3	13.00	0	0.00	12.95	3	28,764	0.01%
2018/04/18	10	12.85	1	13.00	12.85	9	29,886	0.03%
2018/04/17	11	13.03	1	13.05	12.80	10	30,253	0.03%
2018/04/16	14	13.25	44	13.32	13.20	-30	31,571	-0.10%
2018/04/13	4	12.88	4	12.85	12.85	0	32,150	0.00%
2018/04/12	34	12.80	3.8	12.82	12.70	30.3	32,601	0.09%
2018/04/11	0	0.00	33	12.86	12.90	-33	32,754	-0.10%
2018/04/10	0	0.00	51	12.75	12.80	-51	33,178	-0.15%
2018/04/09	0	0.00	16	12.61	12.60	-16	34,917	-0.05%
2018/04/03	6	12.70	0	0.00	12.65	6	35,076	0.02%
2018/04/02	3	12.60	0	0.00	12.85	3	35,599	0.01%
2018/03/31	28	12.55	0	0.00	12.55	28	35,928	0.08%
2018/03/30	15	12.49	0	0.00	12.40	15	36,992	0.04%
2018/03/28	0	0.00	2	12.55	12.50	-2	37,799	-0.01%
2018/03/27	2.1	12.60	0	0.00	12.60	2.1	37,974	0.01%
2018/03/26	1	12.60	0	0.00	12.55	1	38,411	0.00%
2018/03/23	5	12.70	1	12.60	12.55	4	38,643	0.01%
2018/03/22	0	0.00	8	12.95	12.90	-8	38,762	-0.02%
2018/03/21	0	0.00	10	13.05	12.95	-10	39,054	-0.03%
2018/03/20	7	13.05	20	12.80	12.95	-13	39,650	-0.03%
2018/03/16	63	12.95	0	0.00	12.90	63	41,000	0.15%
2018/03/15	2	13.00	12	12.97	13.00	-10	41,680	-0.02%
2018/03/14	7	13.00	0	0.00	12.95	7	42,253	0.02%
2018/03/13	3	12.97	0	0.00	12.85	3	42,959	0.01%
2018/03/12	4	13.00	0	0.00	12.95	4	44,768	0.01%
2018/03/08	20	12.90	6	12.88	12.90	14	48,373	0.03%
2018/03/06	7	12.99	3	12.85	12.80	4	53,034	0.01%
2018/03/05	7	12.90	53	12.82	12.80	-46	56,286	-0.08%
2018/03/02	3	13.30	13	13.30	13.35	-10	58,013	-0.02%
2018/03/01	12	13.07	9	13.14	13.10	3	60,545	0.00%
2018/02/27	52	13.54	13	13.74	13.45	39	60,173	0.06%
2018/02/23	12	14.55	1	14.55	14.55	11	58,997	0.02%
2018/02/21	0	0.00	10	14.22	14.30	-10	59,466	-0.02%
2018/02/12	11	13.95	2	13.90	13.90	9	59,421	0.02%
2018/02/09	1	13.40	0	0.00	13.85	1	59,429	0.00%
2018/02/08	0	0.00	8	14.30	14.25	-8	59,163	-0.01%
2018/02/07	62	14.43	12	14.53	14.35	50	59,225	0.08%
2018/02/06	13	14.57	18	13.91	13.85	-5	59,733	-0.01%
2018/02/05	6	14.83	11	15.10	15.10	-5	61,025	-0.01%
2018/02/02	1	15.50	0	0.00	15.45	1	60,847	0.00%
2018/02/01	8	15.54	26	15.62	15.50	-18	60,691	-0.03%
2018/01/31	5	14.85	1	14.95	15.25	4	59,865	0.01%
2018/01/30	11	15.25	101	15.10	15.10	-90	59,446	-0.15%	大賣/
2018/01/29	12	15.54	4	15.43	15.50	8	59,258	0.01%
2018/01/26	5	15.52	1	15.45	15.45	4	58,713	0.01%
2018/01/25	3	15.55	5	15.65	15.50	-2	58,434	0.00%
2018/01/24	5	15.52	0	0.00	15.45	5	58,102	0.01%
2018/01/23	10	15.50	3	15.60	15.50	7	58,144	0.01%
2018/01/22	4	15.66	0	0.00	15.70	4	58,547	0.01%
2018/01/19	12	15.56	12	15.50	15.55	0	58,402	0.00%
2018/01/18	2	15.65	13	15.70	15.55	-11	57,928	-0.02%
2018/01/17	17	15.71	45	15.70	15.65	-28	57,672	-0.05%
2018/01/16	103	15.88	208	15.90	15.95	-105	57,114	-0.18%	大買/大賣/鉅額交易
2018/01/15	181	16.18	67	16.18	16.20	114	56,860	0.20%	大買/鉅額交易
2018/01/12	10	16.23	6	16.33	16.15	4	56,332	0.01%
2018/01/11	9	16.04	25	16.02	15.90	-16	55,148	-0.03%
2018/01/10	25	16.02	181	16.09	16.15	-156	54,748	-0.28%	大賣/鉅額交易
2018/01/09	24	16.05	90	15.90	15.90	-66	53,388	-0.12%
2018/01/08	2	15.65	0	0.00	15.65	2	52,414	0.00%
2018/01/05	0	0.00	1	15.50	15.50	-1	52,302	0.00%
2018/01/04	14	15.65	3	15.55	15.65	11	52,143	0.02%
2018/01/03	23	15.94	27	15.94	15.70	-4	51,762	-0.01%
2018/01/02	0	0.00	1	15.40	15.40	-1	50,516	0.00%