中石化 (1314)-元大-板橋三民券商分點個股進出

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
10.30
漲跌
▲0.25
漲幅
+2.49%
成交量
19,335張
產業
上市塑膠類股
1164人加入追蹤

立即追蹤
本地時間:14:30

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

中石化 (1314)籌碼相關－元大-板橋三民券商分點個股進出

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

元大-板橋三民券商分點個股進出
元大-板橋三民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
2024/05/28	10	10.25	11.7	10.20	10.30	-1.7	32,369	-0.01%
2024/05/27	2	9.98	4	10.05	10.05	-2	32,223	-0.01%
2024/05/24	32	9.93	8	9.98	10.05	24	32,117	0.07%
2024/05/23	12	10.08	2	10.00	10.00	10	31,894	0.03%
2024/05/22	19	10.15	23	10.20	10.15	-4	31,478	-0.01%
2024/05/21	14	10.22	41	10.20	10.15	-27	31,336	-0.09%
2024/05/20	11	10.46	1	10.45	10.40	10	31,085	0.03%
2024/05/17	19	10.55	1	10.50	10.45	18	30,892	0.06%
2024/05/16	14	10.44	4	10.45	10.45	10	30,642	0.03%
2024/05/15	1	10.50	10	10.40	10.35	-9	30,412	-0.03%
2024/05/14	1	10.50	0	0.00	10.55	1	30,138	0.00%
2024/05/13	2	10.55	5	10.54	10.50	-3	29,884	-0.01%
2024/05/10	6	10.32	15	10.30	10.35	-9	29,491	-0.03%
2024/05/09	44	10.44	51	10.49	10.35	-7	29,089	-0.02%
2024/05/08	20	10.76	0	0.00	10.60	20	28,497	0.07%
2024/05/07	4	11.01	36	11.03	10.90	-32	27,661	-0.12%
2024/05/06	42	11.33	28	11.31	11.25	14	26,589	0.05%
2024/05/03	11.7	11.32	8	11.24	11.35	3.7	25,824	0.01%
2024/05/02	317	11.57	27	11.49	11.45	290	24,542	1.18%	大買/鉅額交易
2024/04/30	95	11.24	89	11.25	11.25	6	21,584	0.03%
2024/04/29	99.3	10.84	105.7	10.96	11.25	-6.5	18,408	-0.04%	大賣/
2024/04/26	8.5	10.14	12.1	10.40	10.25	-3.6	15,353	-0.02%
2024/04/25	3	10.10	1	10.10	10.10	2	14,579	0.01%
2024/04/24	5	10.15	7.3	10.19	10.15	-2.3	14,490	-0.02%
2024/04/23	7	10.09	22	10.18	10.25	-15	14,496	-0.10%
2024/04/22	19.8	10.23	58.1	10.22	10.20	-38.3	14,206	-0.27%
2024/04/19	13	9.88	4	9.96	9.81	9	12,432	0.07%
2024/04/18	1.3	9.63	5.3	9.77	9.93	-4	11,877	-0.03%
2024/04/17	1	9.58	25	9.57	9.60	-24	11,417	-0.21%
2024/04/16	13	9.41	0	0.00	9.41	13	11,430	0.11%
2024/04/15	18	9.82	23.2	9.97	9.66	-5.2	11,320	-0.05%
2024/04/12	6	9.63	2	9.63	9.63	4	11,027	0.04%
2024/04/11	37	9.72	0.1	9.90	9.67	36.9	10,934	0.34%
2024/04/10	7	9.88	7.1	9.90	9.89	-0.1	10,776	0.00%
2024/04/09	53	9.94	9.3	9.85	9.82	43.7	10,542	0.41%
2024/04/03	1	9.48	0	0.00	9.48	1	9,565	0.01%
2024/04/02	30	9.59	9	9.58	9.60	21	9,463	0.22%
2024/04/01	2	9.46	10	9.46	9.48	-8	9,240	-0.09%
2024/03/29	0	9.42	31	9.40	9.39	-31	9,217	-0.34%
2024/03/28	2	9.50	24	9.51	9.43	-22	9,329	-0.24%
2024/03/27	2	9.56	5.2	9.56	9.57	-3.1	9,510	-0.03%
2024/03/26	3	9.43	0	9.45	9.36	3	9,929	0.03%
2024/03/25	10	9.41	5	9.40	9.43	5	9,930	0.05%
2024/03/22	8.3	9.37	2.6	9.38	9.41	5.7	9,917	0.06%
2024/03/21	7	9.40	2	9.38	9.43	5	9,907	0.05%
2024/03/20	1	9.29	23	9.34	9.35	-22	9,885	-0.22%
2024/03/19	14	9.28	3	9.27	9.26	11	9,816	0.11%
2024/03/18	10	9.16	43	9.23	9.21	-33	9,944	-0.33%
2024/03/15	30	9.16	0.5	9.16	9.13	29.5	9,966	0.30%
2024/03/14	10	9.17	32.5	9.28	9.20	-22.5	9,852	-0.23%
2024/03/13	30	9.21	7	9.21	9.20	23	9,771	0.24%
2024/03/12	31	9.30	23.5	9.27	9.30	7.5	9,745	0.08%
2024/03/11	1	9.21	0.5	9.23	9.22	0.5	9,677	0.01%
2024/03/08	22	9.19	2	9.19	9.19	20	9,697	0.21%
2024/03/07	2	9.27	0	0.00	9.24	2	9,577	0.02%
2024/03/06	5	9.30	2	9.34	9.30	3	9,416	0.03%
2024/03/05	0	9.33	0	0.00	9.30	0	9,397	0.00%
2024/03/04	1	9.32	1	9.31	9.32	0	9,395	0.00%
2024/03/01	1	9.37	0	0.00	9.37	1	9,331	0.01%
2024/02/29	2	9.40	1	9.40	9.40	1	9,272	0.01%
2024/02/27	13	9.50	1	9.45	9.44	12	9,197	0.13%
2024/02/26	1	9.53	0	0.00	9.49	1	9,101	0.01%
2024/02/23	5	9.49	2	9.50	9.50	3	9,029	0.03%
2024/02/22	5	9.53	0	0.00	9.51	5	9,048	0.06%
2024/02/21	2	9.62	1	9.65	9.56	1	9,073	0.01%
2024/02/20	0	9.78	9.4	9.72	9.70	-9.4	8,995	-0.10%
2024/02/19	2	9.72	3	9.73	9.78	-1	9,038	-0.01%
2024/02/16	0	0.00	6	9.56	9.58	-6	8,936	-0.07%
2024/02/15	0	9.41	1	9.41	9.44	-1	8,880	-0.01%
2024/02/05	4	9.38	0.1	9.38	9.39	3.9	8,913	0.04%
2024/02/02	2	9.42	7	9.43	9.41	-5	8,973	-0.06%
2024/02/01	1	9.49	4	9.49	9.47	-3	9,356	-0.03%
2024/01/31	0	9.48	0	0.00	9.43	0	9,539	0.00%
2024/01/30	0	9.52	0	0.00	9.45	0	9,609	0.00%
2024/01/29	0	9.57	0	0.00	9.57	0	9,692	0.00%
2024/01/26	0	9.55	2.2	9.52	9.52	-2.2	9,815	-0.02%
2024/01/25	0	9.47	0	0.00	9.46	0	9,940	0.00%
2024/01/24	0	9.47	0	0.00	9.44	0	10,344	0.00%
2024/01/23	0	0.00	5	9.47	9.47	-5	10,521	-0.05%
2024/01/22	0	0.00	7	9.35	9.35	-7	10,610	-0.07%
2024/01/19	0	9.26	0	0.00	9.29	0	10,730	0.00%
2024/01/18	0	9.28	5	9.23	9.23	-5	10,836	-0.05%
2024/01/17	18	9.26	10	9.28	9.25	8	10,910	0.07%
2024/01/16	20.2	9.52	10	9.52	9.49	10.2	10,799	0.09%
2024/01/15	0	9.71	0	0.00	9.68	0	10,742	0.00%
2024/01/12	20	9.74	10	9.74	9.72	10	10,926	0.09%
2024/01/11	1	9.80	3	9.76	9.76	-2	11,221	-0.02%
2024/01/10	2	9.71	0	0.00	9.71	2	11,693	0.02%
2024/01/09	3	9.92	11	9.92	9.82	-8	12,329	-0.06%
2024/01/08	12	9.99	13	9.93	10.00	-1	14,313	-0.01%
2024/01/05	0	0.00	30	9.83	9.86	-30	15,227	-0.20%
2024/01/04	20	9.92	2.5	9.87	9.80	17.5	15,357	0.11%
2024/01/03	0	0.00	12	9.72	9.80	-12	15,199	-0.08%
2024/01/02	0	0.00	5	9.75	9.73	-5	15,108	-0.03%
2023/12/29	6	9.76	0	0.00	9.77	6	15,171	0.04%
2023/12/28	0	0.00	4	9.79	9.77	-4	15,163	-0.03%
2023/12/27	1	9.86	2	9.87	9.82	-1	15,132	-0.01%
2023/12/26	0	0.00	2	9.78	9.75	-2	15,049	-0.01%
2023/12/25	4.2	9.70	1	9.69	9.67	3.2	14,997	0.02%
2023/12/22	9	9.79	10	9.92	9.77	-1	14,922	-0.01%
2023/12/21	19	10.03	32	10.07	9.99	-13	14,589	-0.09%
2023/12/20	0	0.00	7	9.83	9.88	-7	13,894	-0.05%
2023/12/19	7	9.75	1	9.71	9.74	6	13,813	0.04%
2023/12/18	7	9.81	2	9.91	9.78	5	13,832	0.04%
2023/12/15	2	9.85	0	0.00	9.84	2	13,792	0.01%
2023/12/14	2.1	9.75	12	9.81	9.76	-9.9	13,660	-0.07%
2023/12/13	15	9.77	13.8	9.79	9.80	1.2	13,588	0.01%
2023/12/12	9	9.64	0	0.00	9.62	9	13,548	0.07%
2023/12/11	20.1	9.66	0	0.00	9.66	20.1	13,661	0.15%
2023/12/07	1.1	9.68	10	9.69	9.67	-9	13,857	-0.06%
2023/12/05	3.1	9.74	0	0.00	9.74	3.1	13,759	0.02%
2023/12/04	0.1	9.83	5	9.82	9.81	-4.9	13,698	-0.04%
2023/11/30	16.1	9.82	1	9.83	9.81	15.1	13,744	0.11%
2023/11/29	5.2	9.87	0	0.00	9.86	5.2	13,876	0.04%
2023/11/28	5	9.95	8.6	9.94	9.95	-3.6	13,877	-0.03%
2023/11/27	13	9.82	0	0.00	9.79	13	13,872	0.09%
2023/11/24	5	9.87	1	9.86	9.84	4	13,856	0.03%
2023/11/21	1	10.00	2	9.96	9.93	-1	13,813	-0.01%
2023/11/20	0	9.95	0	0.00	9.90	0	13,768	0.00%
2023/11/17	0	0.00	10	10.00	10.00	-10	13,724	-0.07%
2023/11/16	1	9.99	12	10.00	10.00	-11	13,676	-0.08%
2023/11/15	13	9.92	23	9.85	9.90	-10	13,567	-0.07%
2023/11/14	0	0.00	1	9.77	9.78	-1	13,492	-0.01%
2023/11/13	2	9.69	10	9.68	9.67	-8	13,561	-0.06%
2023/11/10	0	0.00	2	9.71	9.71	-2	13,518	-0.01%
2023/11/09	63.1	9.76	0	0.00	9.74	63.1	13,439	0.47%
2023/11/08	5	10.10	0	0.00	10.05	5	13,084	0.04%
2023/11/06	0	0.00	8	10.25	10.25	-8	12,908	-0.06%
2023/11/03	10	10.25	1	10.25	10.20	9	12,833	0.07%
2023/11/02	6	10.40	10	10.30	10.25	-4	12,764	-0.03%
2023/11/01	2	10.30	17	10.39	10.30	-15	12,708	-0.12%
2023/10/31	0	0.00	1	10.30	10.15	-1	12,480	-0.01%
2023/10/30	13	10.20	14	10.25	10.25	-1	13,061	-0.01%
2023/10/27	6	10.15	0	0.00	10.15	6	12,936	0.05%
2023/10/26	0	0.00	3	10.13	10.10	-3	12,949	-0.02%
2023/10/25	10	10.30	29	10.20	10.20	-19	12,880	-0.15%
2023/10/24	2	10.20	10	10.15	10.20	-8	12,889	-0.06%
2023/10/23	1	10.20	2	10.30	10.25	-1	12,677	-0.01%
2023/10/20	2	10.05	4	10.10	10.10	-2	12,584	-0.02%
2023/10/19	2	10.30	0	0.00	10.25	2	12,414	0.02%
2023/10/18	16	10.11	1	10.20	10.20	15	12,125	0.12%
2023/10/17	17	10.24	175.7	10.21	10.30	-158.7	11,590	-1.37%	大賣/鉅額交易
2023/10/16	48	10.49	83	10.51	10.35	-35	10,909	-0.32%
2023/10/13	151	10.05	70	9.95	10.05	81	8,899	0.91%	大買/
2023/10/12	6.4	9.58	5	9.49	9.60	1.4	7,766	0.02%
2023/10/11	0	0.00	2	9.41	9.34	-2	7,679	-0.03%
2023/10/06	0	0.00	1	9.33	9.38	-1	7,797	-0.01%
2023/10/05	0	0.00	5	9.34	9.32	-5	7,934	-0.06%
2023/10/04	4	9.32	0	0.00	9.29	4	7,893	0.05%
2023/10/03	0	0.00	4	9.41	9.39	-4	7,908	-0.05%
2023/09/27	1	9.35	0	0.00	9.31	1	8,269	0.01%
2023/09/26	0	0.00	12	9.48	9.43	-12	8,339	-0.14%
2023/09/25	0	0.00	1	9.53	9.53	-1	8,399	-0.01%
2023/09/22	0	0.00	3	9.47	9.47	-3	8,429	-0.04%
2023/09/21	5	9.53	0	0.00	9.47	5	8,459	0.06%
2023/09/19	0	0.00	40	9.70	9.71	-40	8,451	-0.47%
2023/09/18	1	9.69	0	0.00	9.70	1	8,476	0.01%
2023/09/15	0	0.00	10	9.79	9.73	-10	8,498	-0.12%
2023/09/14	27	9.80	0	0.00	9.78	27	8,353	0.32%
2023/09/13	17	9.70	0	0.00	9.70	17	8,177	0.21%
2023/09/12	1	9.51	0	0.00	9.52	1	8,094	0.01%
2023/09/11	1	9.45	0	0.00	9.43	1	8,083	0.01%
2023/09/08	2	9.49	2	9.50	9.49	0	8,188	0.00%
2023/09/07	3	9.48	0.1	9.54	9.46	2.9	8,270	0.03%
2023/09/06	0	0.00	5	9.58	9.54	-5	8,304	-0.06%
2023/09/05	5	9.64	0.1	9.70	9.63	4.9	8,355	0.06%
2023/09/04	0	0.00	12	9.65	9.69	-12	8,381	-0.14%
2023/09/01	1	9.55	8	9.50	9.54	-7	8,294	-0.08%
2023/08/31	0.1	9.40	12	9.46	9.44	-11.9	8,428	-0.14%
2023/08/30	1	9.37	0	0.00	9.40	1	8,685	0.01%
2023/08/29	0	9.30	0	0.00	9.30	0	8,761	0.00%
2023/08/28	2	9.30	0	0.00	9.33	2	8,836	0.02%
2023/08/25	3	9.32	70	9.29	9.28	-67	8,964	-0.75%
2023/08/22	0	0.00	1	9.24	9.23	-1	9,206	-0.01%
2023/08/21	0	0.00	0.2	9.23	9.22	-0.2	9,238	0.00%
2023/08/18	1	9.29	2	9.25	9.28	-1	9,248	-0.01%
2023/08/17	0	0.00	2	9.12	9.19	-2	9,257	-0.02%
2023/08/16	0.1	9.24	0	0.00	9.21	0.1	9,236	0.00%
2023/08/15	1.1	9.29	0	0.00	9.28	1.1	9,263	0.01%
2023/08/14	0	9.40	16	9.30	9.32	-16	9,317	-0.17%
2023/08/11	0	0.00	22.6	9.45	9.45	-22.6	9,322	-0.24%
2023/08/10	13	9.40	10	9.40	9.41	3	9,367	0.03%
2023/08/08	1	9.56	9	9.61	9.56	-8	9,534	-0.08%
2023/08/07	7	9.66	0	0.00	9.65	7	9,614	0.07%
2023/08/04	0	0.00	10	9.63	9.74	-10	9,544	-0.10%
2023/08/02	57	9.71	25	9.62	9.66	32	9,483	0.34%
2023/08/01	16	9.42	4	9.44	9.42	12	8,810	0.14%
2023/07/31	8	9.43	0	0.00	9.39	8	8,821	0.09%
2023/07/28	4.1	9.42	2	9.49	9.38	2.1	8,745	0.02%
2023/07/26	2	9.26	5	9.27	9.26	-3	8,797	-0.03%
2023/07/25	2	9.22	5	9.25	9.25	-3	8,820	-0.03%
2023/07/24	5	9.28	0	0.00	9.26	5	8,737	0.06%
2023/07/21	2.1	9.39	1	9.41	9.39	1.1	8,746	0.01%
2023/07/20	2	9.37	1	9.37	9.36	1	9,091	0.01%
2023/07/18	0	0.00	7	9.48	9.39	-7	9,154	-0.08%
2023/07/17	0.1	9.33	8	9.36	9.39	-8	9,290	-0.09%
2023/07/13	1	9.40	0	0.00	9.35	1	9,296	0.01%
2023/07/12	1.1	9.45	0	0.00	9.45	1.1	9,254	0.01%
2023/07/11	2.1	9.57	12	9.55	9.55	-9.9	9,268	-0.11%
2023/07/10	6	9.54	8	9.54	9.57	-2	9,706	-0.02%
2023/07/07	12.2	9.50	3	9.52	9.52	9.2	9,770	0.09%
2023/07/06	6	9.64	4	9.66	9.62	2	9,764	0.02%
2023/07/05	7	9.70	0	0.00	9.68	7	9,678	0.07%
2023/07/04	8	9.72	0	0.00	9.73	8	9,583	0.08%
2023/07/03	1	9.80	6	9.79	9.79	-5	9,477	-0.05%
2023/06/29	4	9.76	0	0.00	9.76	4	9,437	0.04%
2023/06/28	1	9.77	2	9.76	9.76	-1	9,388	-0.01%
2023/06/27	4	9.80	3	9.82	9.78	1	9,351	0.01%
2023/06/26	1	9.87	0	0.00	9.86	1	9,304	0.01%
2023/06/21	6	9.86	3	9.86	9.88	3	9,320	0.03%
2023/06/19	0	0.00	1	9.86	9.87	-1	9,301	-0.01%
2023/06/16	4	9.88	21	9.88	9.84	-17	9,321	-0.18%
2023/06/15	86	9.84	9.2	9.82	9.82	76.8	9,265	0.83%
2023/06/14	5.3	9.83	2	9.83	9.83	3.3	9,287	0.03%
2023/06/13	10	9.87	22	9.86	9.86	-12	9,379	-0.13%
2023/06/12	1	9.90	6	9.90	9.89	-5	9,492	-0.05%
2023/06/09	3	9.94	1	9.95	9.94	2	9,570	0.02%
2023/06/08	1	9.99	0	0.00	9.98	1	9,635	0.01%
2023/06/07	5	9.99	1	10.05	9.99	4	9,656	0.04%
2023/06/06	8	10.00	1	9.98	9.98	7	9,649	0.07%
2023/06/05	10.1	10.00	31	9.96	10.00	-20.9	9,478	-0.22%
2023/06/02	2	9.79	0	0.00	9.78	2	9,215	0.02%
2023/05/31	0	0.00	14	9.74	9.80	-14	9,256	-0.15%
2023/05/30	3	9.71	3.5	9.75	9.70	-0.5	9,138	-0.01%
2023/05/29	19	9.73	0	0.00	9.72	19	9,163	0.21%
2023/05/26	4	9.78	0	0.00	9.75	4	9,068	0.04%
2023/05/25	0	0.00	5	9.88	9.86	-5	9,033	-0.06%
2023/05/24	1	9.90	0	0.00	9.91	1	9,089	0.01%
2023/05/23	0	0.00	5	9.86	9.85	-5	9,124	-0.05%
2023/05/22	3	9.76	0	0.00	9.77	3	9,250	0.03%
2023/05/19	5	9.80	5	9.79	9.77	0	9,235	0.00%
2023/05/18	4	9.86	0	0.00	9.84	4	9,154	0.04%
2023/05/17	8	9.85	11	9.87	9.88	-3	9,108	-0.03%
2023/05/16	2	9.85	0	0.00	9.87	2	9,096	0.02%
2023/05/12	13	9.74	0	0.00	9.71	13	9,009	0.14%
2023/05/11	13	9.74	0	0.00	9.75	13	8,916	0.15%
2023/05/10	5	9.86	0	0.00	9.88	5	8,831	0.06%
2023/05/09	6	9.92	17	9.91	9.86	-11	8,853	-0.12%
2023/05/08	16	10.03	5	9.99	9.95	11	8,755	0.13%
2023/05/05	2	10.00	23.2	10.00	10.00	-21.2	8,697	-0.24%
2023/05/04	2	10.00	0	0.00	10.00	2	8,738	0.02%
2023/05/03	5	10.00	0	0.00	10.00	5	8,758	0.06%
2023/05/02	7	10.01	0	0.00	10.05	7	8,741	0.08%
2023/04/28	11	10.10	10	10.10	10.10	1	8,671	0.01%
2023/04/27	1	10.15	1	10.10	10.10	0	8,624	0.00%
2023/04/26	0	10.15	0	0.00	10.20	0	8,629	0.00%
2023/04/25	42	10.41	54	10.20	10.10	-12	8,559	-0.14%
2023/04/24	1	10.15	0	0.00	10.20	1	8,208	0.01%
2023/04/20	10	10.25	5	10.19	10.20	5	8,111	0.06%
2023/04/18	1	10.15	0	0.00	10.10	1	7,810	0.01%
2023/04/17	3	10.10	6	10.14	10.10	-3	7,763	-0.04%
2023/04/14	5	10.15	0	0.00	10.15	5	7,671	0.07%
2023/04/13	7.5	10.22	15.7	10.28	10.15	-8.2	7,538	-0.11%
2023/04/12	3	10.00	2	10.05	10.05	1	7,072	0.01%
2023/04/10	0	0.00	1	9.90	9.92	-1	6,885	-0.01%
2023/03/31	2.2	9.87	0	0.00	9.85	2.2	6,890	0.03%
2023/03/30	0	0.00	2	9.88	9.87	-2	6,899	-0.03%
2023/03/29	2.1	9.92	3	9.92	9.91	-1	6,878	-0.01%
2023/03/28	2	9.93	0	0.00	9.93	2	6,987	0.03%
2023/03/27	4	9.94	10	9.95	9.92	-6	7,036	-0.09%
2023/03/23	1	9.98	8	9.98	9.98	-7	7,094	-0.10%
2023/03/22	0	0.00	2	10.00	9.99	-2	7,123	-0.03%
2023/03/21	0	0.00	1	10.05	9.99	-1	7,163	-0.01%
2023/03/20	2	9.98	0	0.00	10.00	2	7,139	0.03%
2023/03/17	6.8	9.82	3	9.90	9.88	3.8	7,217	0.05%
2023/03/16	0.3	9.84	6	9.74	9.71	-5.8	7,200	-0.08%
2023/03/15	2.1	9.97	0	0.00	9.91	2.1	7,082	0.03%
2023/03/14	7.2	9.99	3	9.99	9.98	4.2	6,966	0.06%
2023/03/13	2	10.00	2	10.05	10.10	0	6,910	0.00%
2023/03/10	13	10.15	63	10.13	10.10	-50	6,826	-0.73%
2023/03/09	1	10.35	0	0.00	10.25	1	7,054	0.01%
2023/03/06	2	10.35	1	10.35	10.35	1	7,903	0.01%
2023/03/03	0	0.00	1	10.20	10.20	-1	7,841	-0.01%
2023/03/02	10	10.15	1	10.20	10.20	9	7,817	0.12%
2023/03/01	4	10.13	0	0.00	10.10	4	7,802	0.05%
2023/02/24	4	10.25	0	0.00	10.20	4	7,750	0.05%
2023/02/22	2	10.25	5	10.26	10.30	-3	7,618	-0.04%
2023/02/20	2	10.40	5.1	10.40	10.45	-3.1	7,597	-0.04%
2023/02/17	0	0.00	27	10.28	10.30	-27	7,480	-0.36%
2023/02/10	8	10.14	0	0.00	10.10	8	7,591	0.11%
2023/02/09	6	10.35	1	10.30	10.25	5	7,552	0.07%
2023/02/08	1	10.35	6.1	10.30	10.35	-5.1	7,533	-0.07%
2023/02/07	0	0.00	9	10.34	10.35	-9	7,477	-0.12%
2023/02/06	0	0.00	8	10.30	10.25	-8	7,423	-0.11%
2023/02/02	5	10.25	13	10.23	10.25	-8	7,405	-0.11%
2023/02/01	0	0.00	2	10.20	10.20	-2	7,353	-0.03%
2023/01/31	0	0.00	4.2	10.11	10.10	-4.2	7,305	-0.06%
2023/01/30	3	10.00	0	0.00	10.05	3	7,209	0.04%
2023/01/16	1	9.90	0	0.00	9.91	1	7,146	0.01%
2023/01/13	3	9.95	0	0.00	9.92	3	7,140	0.04%
2023/01/11	0	0.00	1	10.10	10.00	-1	7,203	-0.01%
2023/01/10	0	0.00	2	10.10	10.10	-2	7,213	-0.03%
2023/01/05	20	9.97	0	0.00	9.91	20	7,325	0.27%
2023/01/04	0	9.96	1	9.96	9.93	-1	7,347	-0.01%
2023/01/03	0	0.00	2	9.92	9.90	-2	7,402	-0.03%
2022/12/30	0	0.00	1	9.86	9.88	-1	7,422	-0.01%
2022/12/29	2	9.86	1	9.85	9.87	1	7,436	0.01%
2022/12/28	1	9.94	0	0.00	9.90	1	7,457	0.01%
2022/12/23	2	9.85	0	0.00	9.86	2	7,460	0.03%
2022/12/22	1	9.97	13	9.94	9.96	-12	7,528	-0.16%
2022/12/20	4.1	9.91	3.4	9.95	9.73	0.7	7,659	0.01%
2022/12/19	3	10.00	4	10.00	9.96	-1	7,717	-0.01%
2022/12/16	4.1	10.00	0	0.00	10.00	4.1	7,685	0.05%
2022/12/15	3	10.15	0	0.00	10.10	3	7,699	0.04%
2022/12/14	1	10.10	0	0.00	10.05	1	7,702	0.01%
2022/12/13	2	10.00	0	0.00	10.00	2	7,665	0.03%
2022/12/12	20	10.05	0	0.00	10.00	20	7,622	0.26%
2022/12/09	10	10.00	13	10.17	10.10	-3	7,653	-0.04%
2022/12/08	2	9.99	0	0.00	9.99	2	7,581	0.03%
2022/12/07	6	10.12	1	10.05	10.05	5	7,571	0.07%
2022/12/06	1	10.15	4	10.15	10.10	-3	7,540	-0.04%
2022/12/05	65	10.34	0	0.00	10.25	65	7,512	0.87%
2022/12/02	0	0.00	1.1	10.26	10.25	-1.1	7,473	-0.02%
2022/12/01	17	10.38	35	10.44	10.15	-18	7,517	-0.24%
2022/11/30	0	0.00	24.1	10.69	10.40	-24.1	7,233	-0.33%
2022/11/29	2	10.07	17	10.17	10.25	-15	6,565	-0.23%
2022/11/28	2	9.85	3	9.96	9.97	-1	6,450	-0.02%
2022/11/25	0	9.93	15	9.94	9.91	-15	6,493	-0.23%
2022/11/24	10	9.91	14	9.93	9.89	-4	6,604	-0.06%
2022/11/23	12	9.83	8	9.86	9.86	4	6,740	0.06%
2022/11/22	2.1	9.74	0	0.00	9.82	2.1	6,898	0.03%
2022/11/21	0	0.00	3	9.80	9.75	-3	7,213	-0.04%
2022/11/18	3	9.85	0	0.00	9.78	3	9,036	0.03%
2022/11/17	0	0.00	8	9.89	9.86	-8	9,879	-0.08%
2022/11/16	15	9.88	0	0.00	9.72	15	9,860	0.15%
2022/11/15	0	0.00	7.6	9.85	9.89	-7.6	9,816	-0.08%
2022/11/14	19	9.76	42	9.80	9.80	-23	9,802	-0.23%
2022/11/11	0.5	9.80	24	9.88	9.70	-23.5	9,807	-0.24%
2022/11/09	4	9.68	7	9.74	9.72	-3	9,980	-0.03%
2022/11/08	12.8	9.61	2	9.62	9.64	10.8	9,939	0.11%
2022/11/04	0	0.00	1	9.48	9.56	-1	10,020	-0.01%
2022/11/03	60	9.50	2	9.45	9.50	58	10,045	0.58%
2022/11/01	3	9.39	7	9.53	9.52	-4	10,087	-0.04%
2022/10/27	0	0.00	5	9.45	9.45	-5	10,323	-0.05%
2022/10/25	0	0.00	3	9.28	9.29	-3	10,417	-0.03%
2022/10/24	1	9.26	0	0.00	9.26	1	10,475	0.01%
2022/10/20	1	9.09	1	9.12	9.15	0	10,592	0.00%
2022/10/19	11	9.26	4	9.33	9.19	7	10,611	0.07%
2022/10/18	0	0.00	1	9.26	9.28	-1	10,650	-0.01%
2022/10/14	4	9.20	4	9.21	9.16	0	10,749	0.00%
2022/10/13	12	9.07	5	9.32	9.03	7	10,789	0.06%
2022/10/12	5	9.30	0	0.00	9.25	5	10,850	0.05%
2022/10/11	11	9.44	1	9.33	9.30	10	10,897	0.09%
2022/10/07	0	0.00	2	9.66	9.63	-2	10,897	-0.02%
2022/10/06	0	9.61	5	9.59	9.58	-5	11,005	-0.05%
2022/10/05	4	9.78	11	9.70	9.68	-7	11,108	-0.06%
2022/10/04	2	9.71	0	0.00	9.71	2	11,268	0.02%
2022/10/03	1	9.55	1	9.56	9.54	0	11,292	0.00%
2022/09/30	0	0.00	1	9.55	9.51	-1	11,360	-0.01%
2022/09/29	0	9.31	0	0.00	9.45	0	11,389	0.00%
2022/09/28	1	9.20	0	0.00	9.10	1	11,416	0.01%
2022/09/27	3	9.39	9	9.40	9.40	-6	11,404	-0.05%
2022/09/26	5	9.60	0	0.00	9.41	5	11,482	0.04%
2022/09/23	5	9.83	1	9.91	9.85	4	11,621	0.03%
2022/09/22	7	9.89	0	0.00	9.87	7	11,850	0.06%
2022/09/21	5	9.99	0	0.00	9.97	5	11,881	0.04%
2022/09/20	0	0.00	0.6	10.05	10.05	-0.6	11,886	-0.01%
2022/09/19	1	10.05	0	0.00	10.00	1	12,061	0.01%
2022/09/12	1	10.15	2	10.15	10.15	-1	13,295	-0.01%
2022/09/08	2	10.05	0	0.00	10.15	2	13,427	0.01%
2022/09/07	11	9.96	20	9.98	9.96	-9	13,526	-0.07%
2022/09/06	0	10.05	0	0.00	10.00	0	13,541	0.00%
2022/09/05	0	0.00	1	10.05	10.05	-1	13,649	-0.01%
2022/09/02	20	10.20	1	10.15	10.10	19	13,751	0.14%
2022/09/01	12.4	10.22	11	10.30	10.25	1.4	13,689	0.01%
2022/08/31	0	0.00	1	10.30	10.25	-1	13,681	-0.01%
2022/08/30	1	10.30	5	10.35	10.35	-4	13,560	-0.03%
2022/08/29	4	10.25	15	10.30	10.35	-11	13,427	-0.08%
2022/08/26	13	10.59	0	0.00	10.60	13	13,328	0.10%
2022/08/25	42	10.91	18	10.90	10.70	24	13,092	0.18%
2022/08/24	4	10.51	42.2	11.03	11.10	-38.2	11,384	-0.34%
2022/08/22	2	10.15	0	0.00	10.15	2	10,674	0.02%
2022/08/19	5	10.20	0	0.00	10.25	5	10,711	0.05%
2022/08/18	1	10.40	10	10.45	10.25	-9	10,717	-0.08%
2022/08/17	0	0.00	5	10.42	10.40	-5	10,713	-0.05%
2022/08/16	3	10.20	0	0.00	10.20	3	10,592	0.03%
2022/08/15	1	10.25	0	0.00	10.25	1	10,608	0.01%
2022/08/12	1	10.25	0	0.00	10.25	1	10,655	0.01%
2022/08/11	15	10.25	12	10.25	10.25	3	10,742	0.03%
2022/08/10	0	0.00	5	10.12	10.15	-5	10,846	-0.05%
2022/08/09	0	0.00	12	10.01	10.10	-12	10,909	-0.11%
2022/08/05	6	10.00	20	10.05	10.05	-14	11,089	-0.13%
2022/08/04	16	9.94	0	0.00	9.94	16	11,404	0.14%
2022/08/03	15	10.01	0	0.00	10.00	15	11,447	0.13%
2022/08/02	3	10.15	0	0.00	10.20	3	11,610	0.03%
2022/08/01	62.5	10.26	10	10.30	10.35	52.5	12,219	0.43%
2022/07/29	0	0.00	1	10.20	10.20	-1	12,320	-0.01%
2022/07/28	0	0.00	9	10.05	10.05	-9	12,333	-0.07%
2022/07/26	10	10.15	11	10.10	10.15	-1	12,377	-0.01%
2022/07/25	0	0.00	18	10.20	10.20	-18	12,486	-0.14%
2022/07/22	12	10.00	5	9.98	10.00	7	12,549	0.06%
2022/07/21	0	0.00	7	10.08	10.10	-7	12,831	-0.05%
2022/07/20	0	0.00	5	10.00	10.05	-5	13,026	-0.04%
2022/07/19	12	10.00	0	0.00	10.10	12	13,239	0.09%
2022/07/18	1	9.73	10	9.95	9.95	-9	13,297	-0.07%
2022/07/15	1	9.47	9	9.50	9.54	-8	14,084	-0.06%
2022/07/14	0	0.00	12	9.59	9.60	-12	14,237	-0.08%
2022/07/13	1	9.18	3	9.30	9.31	-2	14,311	-0.01%
2022/07/12	60	9.00	0	0.00	9.00	60	14,815	0.40%
2022/07/11	11	9.30	0	0.00	9.18	11	15,118	0.07%
2022/07/08	1	9.33	5	9.42	9.31	-4	15,512	-0.03%
2022/07/07	2	9.29	0	0.00	9.33	2	16,064	0.01%
2022/07/06	1	9.30	1	9.38	9.25	0	16,577	0.00%
2022/07/05	2	9.40	4	9.39	9.47	-2	18,025	-0.01%
2022/07/01	30	9.43	14	9.22	9.08	16	25,119	0.06%
2022/06/30	29.4	9.62	10	9.66	9.60	19.4	33,400	0.06%
2022/06/29	5.7	9.96	0	0.00	9.95	5.7	36,234	0.02%
2022/06/28	17	10.03	0	0.00	10.05	17	36,226	0.05%
2022/06/27	0	0.00	4	9.96	10.00	-4	36,209	-0.01%
2022/06/24	7	10.10	15	10.15	10.05	-8	36,091	-0.02%
2022/06/23	2	10.00	0	0.00	10.00	2	35,920	0.01%
2022/06/22	6	10.23	14	10.15	10.15	-8	35,697	-0.02%
2022/06/21	8	10.44	8.5	10.46	10.50	-0.5	35,509	0.00%
2022/06/20	24	10.79	0	0.00	10.45	24	35,459	0.07%
2022/06/17	2	10.97	9	10.96	10.90	-7	35,335	-0.02%
2022/06/16	7	11.20	3	11.22	11.05	4	35,304	0.01%
2022/06/15	0	0.00	1	11.10	11.10	-1	35,321	0.00%
2022/06/14	10	11.00	0.5	11.00	11.05	9.5	35,358	0.03%
2022/06/13	5	11.00	27	11.02	11.05	-22	35,334	-0.06%
2022/06/10	0	0.00	2	11.25	11.25	-2	35,315	-0.01%
2022/06/09	0	0.00	2	11.25	11.25	-2	35,301	-0.01%
2022/06/08	3	11.20	0	0.00	11.20	3	35,269	0.01%
2022/06/07	0	0.00	8	11.25	11.20	-8	35,321	-0.02%
2022/06/06	1	11.20	1	11.20	11.20	0	35,401	0.00%
2022/06/01	2	11.15	1	11.15	11.10	1	35,863	0.00%
2022/05/31	3	11.13	0	0.00	11.15	3	35,963	0.01%
2022/05/30	0	11.18	8	11.25	11.15	-8	36,459	-0.02%
2022/05/27	10	11.00	1.3	11.04	11.05	8.8	36,718	0.02%
2022/05/26	0	0.00	0.3	11.10	10.95	-0.3	36,846	0.00%
2022/05/25	0	11.05	0	0.00	11.00	0	36,951	0.00%
2022/05/24	7	11.08	11	11.05	10.95	-4	37,303	-0.01%
2022/05/23	0	11.00	3	11.00	11.05	-3	37,329	-0.01%
2022/05/20	0	11.00	5	10.95	10.95	-5	37,505	-0.01%
2022/05/19	3	10.88	6	10.90	10.95	-3	37,508	-0.01%
2022/05/18	14	11.00	7	11.08	11.10	7	37,481	0.02%
2022/05/17	2	10.80	12	10.80	10.85	-10	37,413	-0.03%
2022/05/16	13	10.72	1	10.65	10.70	12	37,443	0.03%
2022/05/13	8	10.75	1	10.65	10.70	7	37,524	0.02%
2022/05/12	3	10.70	0	0.00	10.55	3	37,684	0.01%
2022/05/11	2	11.05	1	11.20	11.00	1	37,397	0.00%
2022/05/10	9	10.84	1	11.05	11.00	8	37,321	0.02%
2022/05/09	23	11.07	6	11.17	11.05	17	37,168	0.05%
2022/05/06	3	11.65	0	0.00	11.65	3	36,654	0.01%
2022/05/05	2	11.88	9	11.89	11.80	-7	36,740	-0.02%
2022/05/04	4	11.78	1	11.75	11.75	3	36,829	0.01%
2022/05/03	9	11.76	11	11.75	11.75	-2	37,122	-0.01%
2022/04/29	2	11.85	0	0.00	11.80	2	37,366	0.01%
2022/04/28	2	11.83	41	11.83	11.80	-39	37,477	-0.10%
2022/04/27	48	11.70	58	11.62	11.65	-10	37,496	-0.03%
2022/04/26	18	11.94	0	0.00	11.90	18	37,380	0.05%
2022/04/25	23	11.95	9	11.96	11.95	14	37,312	0.04%
2022/04/22	8	12.23	8	12.20	12.20	0	37,140	0.00%
2022/04/21	68.1	12.46	55	12.48	12.40	13.1	37,095	0.04%
2022/04/20	3	12.05	7	12.10	12.10	-4	36,661	-0.01%
2022/04/19	14	12.10	13	12.09	12.05	1	36,700	0.00%
2022/04/18	15	11.99	1	12.00	11.95	14	36,663	0.04%
2022/04/15	4.5	12.27	9.2	12.32	12.20	-4.7	36,204	-0.01%
2022/04/14	14	12.52	11	12.56	12.35	3	36,434	0.01%
2022/04/13	39	12.66	14.1	12.62	12.65	25	36,072	0.07%
2022/04/12	20	12.48	4	12.49	12.40	16	35,556	0.04%
2022/04/11	56	12.81	69	12.73	12.60	-13	35,165	-0.04%
2022/04/08	126	13.24	69.4	13.09	13.05	56.6	33,990	0.17%	大買/
2022/04/07	79	13.49	183	13.41	13.05	-104	31,736	-0.33%	大賣/鉅額交易
2022/04/06	343	13.83	288.5	13.86	13.95	54.5	28,152	0.19%	大買/大賣/
2022/04/01	71.5	12.83	188.8	13.05	13.35	-117.3	19,894	-0.59%	大賣/鉅額交易
2022/03/31	5	12.15	0	0.00	12.15	5	16,983	0.03%
2022/03/30	15	12.10	10	12.10	12.15	5	17,314	0.03%
2022/03/28	0	0.00	30	12.10	12.15	-30	17,381	-0.17%
2022/03/25	3	12.10	13	12.11	12.10	-10	17,342	-0.06%
2022/03/24	23	12.20	2	12.20	12.20	21	17,335	0.12%
2022/03/23	1	12.30	10	12.30	12.25	-9	17,355	-0.05%
2022/03/22	11	12.25	0	0.00	12.25	11	17,671	0.06%
2022/03/21	0	0.00	20	12.20	12.15	-20	17,629	-0.11%
2022/03/18	12	12.00	34	12.04	12.00	-22	17,744	-0.12%
2022/03/17	0	0.00	16	12.00	12.00	-16	17,850	-0.09%
2022/03/16	2	11.83	0.5	11.90	11.85	1.5	18,162	0.01%
2022/03/15	14	11.90	30	11.95	11.85	-16	18,275	-0.09%
2022/03/14	0.1	12.05	0	0.00	12.00	0.1	18,292	0.00%
2022/03/11	11	11.91	0	0.00	11.90	11	18,455	0.06%
2022/03/10	3	12.00	16	12.02	12.00	-13	18,545	-0.07%
2022/03/09	33.5	11.90	2	11.95	11.90	31.5	18,671	0.17%
2022/03/08	21.5	11.92	0	0.00	11.75	21.5	18,824	0.11%
2022/03/07	8	12.00	2	12.00	12.00	6	18,749	0.03%
2022/03/04	22	12.28	0	0.00	12.25	22	18,841	0.12%
2022/03/03	2	12.50	16.5	12.50	12.50	-14.5	19,070	-0.08%
2022/03/02	24	12.38	91	12.36	12.45	-67	19,204	-0.35%
2022/03/01	10	12.20	16	12.26	12.15	-6	19,341	-0.03%
2022/02/25	16	11.96	4	11.95	11.95	12	20,449	0.06%
2022/02/24	71	12.08	1	12.15	11.95	70	20,743	0.34%
2022/02/23	20	12.20	4	12.20	12.20	16	20,664	0.08%
2022/02/22	20.5	12.18	3	12.20	12.15	17.5	21,260	0.08%
2022/02/21	1	12.35	1	12.30	12.35	0	21,768	0.00%
2022/02/18	1	12.35	2	12.35	12.35	-1	21,917	0.00%
2022/02/17	18	12.31	21	12.35	12.30	-3	22,223	-0.01%
2022/02/16	14	12.28	0	0.00	12.30	14	22,519	0.06%
2022/02/15	9	12.31	0	0.00	12.25	9	22,942	0.04%
2022/02/14	15	12.40	4	12.45	12.35	11	23,948	0.05%
2022/02/11	1	12.50	0	0.00	12.60	1	26,198	0.00%
2022/02/10	22	12.58	0	0.00	12.60	22	26,388	0.08%
2022/02/09	10	12.65	2	12.55	12.65	8	26,785	0.03%
2022/02/08	1	12.50	46.2	12.63	12.60	-45.2	26,801	-0.17%
2022/02/07	1	12.35	8	12.52	12.55	-7	27,010	-0.03%
2022/01/26	9	12.07	20	12.15	12.10	-11	27,054	-0.04%
2022/01/25	14	12.15	1	12.10	12.05	13	27,135	0.05%
2022/01/24	12	12.33	1	12.30	12.35	11	26,958	0.04%
2022/01/21	15.4	12.60	53	12.68	12.55	-37.6	26,754	-0.14%
2022/01/20	13.1	12.88	1	12.90	12.90	12.1	26,665	0.05%
2022/01/19	0	0.00	19.5	12.90	12.80	-19.5	26,597	-0.07%
2022/01/18	8	13.05	2	13.00	12.85	6	26,460	0.02%
2022/01/17	0	0.00	44	12.86	12.95	-44	26,407	-0.17%
2022/01/14	1	12.90	17	12.85	12.80	-16	26,488	-0.06%
2022/01/13	10	13.00	12	12.95	12.95	-2	26,401	-0.01%
2022/01/12	0	0.00	21	12.80	12.85	-21	26,115	-0.08%
2022/01/11	22.1	12.64	1	12.65	12.65	21.1	26,206	0.08%
2022/01/10	12	12.70	11	12.65	12.75	1	26,883	0.00%
2022/01/07	23	12.81	12.5	12.80	12.75	10.5	26,887	0.04%
2022/01/06	0.5	12.70	0	0.00	12.75	0.5	26,450	0.00%
2022/01/05	26.3	12.82	6	12.77	12.75	20.3	26,672	0.08%
2022/01/04	3	12.80	7	12.84	12.80	-4	26,803	-0.01%
2022/01/03	13	13.07	22	12.98	12.95	-9	26,778	-0.03%
2021/12/30	77.1	13.17	132	13.19	13.15	-54.9	26,561	-0.21%	大賣/
2021/12/29	4	12.74	31	12.79	12.85	-27	25,668	-0.11%
2021/12/28	3	12.65	11	12.65	12.70	-8	25,699	-0.03%
2021/12/27	31	12.47	5.1	12.49	12.50	25.9	25,819	0.10%
2021/12/24	15.2	12.50	28	12.49	12.45	-12.8	26,246	-0.05%
2021/12/23	5	12.55	0.5	12.50	12.55	4.5	26,443	0.02%
2021/12/22	2	12.50	0	0.00	12.50	2	27,376	0.01%
2021/12/21	3	12.48	2	12.55	12.50	1	28,001	0.00%
2021/12/20	5	12.49	0	0.00	12.45	5	29,617	0.02%
2021/12/17	3	12.57	15	12.57	12.45	-12	29,775	-0.04%
2021/12/16	0	0.00	17	12.58	12.65	-17	29,850	-0.06%
2021/12/15	8.8	12.30	0	0.00	12.30	8.8	29,706	0.03%
2021/12/14	3	12.35	1.6	12.36	12.25	1.4	30,065	0.00%
2021/12/13	22	12.42	0	12.55	12.40	22	30,375	0.07%
2021/12/10	32	12.59	2	12.45	12.45	30	30,353	0.10%
2021/12/09	1	12.65	0	0.00	12.70	1	30,048	0.00%
2021/12/08	1	12.70	11	12.68	12.65	-10	30,221	-0.03%
2021/12/07	14	12.68	7	12.74	12.65	7	30,320	0.02%
2021/12/06	3	12.65	20	12.65	12.65	-17	30,192	-0.06%
2021/12/03	8	12.67	0	0.00	12.70	8	30,222	0.03%
2021/12/02	0	0.00	323.5	12.60	12.55	-323.5	30,255	-1.07%	大賣/鉅額交易
2021/12/01	8	12.65	0	0.00	12.75	8	30,440	0.03%
2021/11/30	10	12.78	5	12.83	12.70	5	30,396	0.02%
2021/11/29	5	12.81	10	12.74	12.85	-5	30,331	-0.02%
2021/11/26	31	13.08	10	13.12	13.10	21	30,064	0.07%
2021/11/25	36	13.51	5	13.48	13.40	31	29,549	0.10%
2021/11/24	26	13.60	25.4	13.62	13.65	0.6	29,231	0.00%
2021/11/23	19.1	13.41	54	13.35	13.35	-35	28,286	-0.12%
2021/11/22	10	13.30	7	13.35	13.30	3	27,989	0.01%
2021/11/19	47	13.38	52.3	13.29	13.25	-5.3	27,874	-0.02%
2021/11/18	13	12.99	14	13.03	13.15	-1	27,568	0.00%
2021/11/17	8	13.05	6	13.09	13.10	2	27,110	0.01%
2021/11/16	34	13.28	7	13.19	13.05	27	27,495	0.10%
2021/11/15	11	13.07	17	13.14	13.05	-6	27,843	-0.02%
2021/11/12	26	13.13	7	13.05	13.10	19	28,174	0.07%
2021/11/11	17.1	13.12	53	13.26	13.25	-35.9	28,204	-0.13%
2021/11/10	113.4	13.25	138	13.22	13.10	-24.7	27,698	-0.09%	大買/大賣/
2021/11/09	14	12.61	33	12.67	12.65	-19	25,509	-0.07%
2021/11/08	26	12.72	7	12.65	12.65	19	25,404	0.07%
2021/11/05	1	12.35	5	12.36	12.50	-4	25,329	-0.02%
2021/11/04	13	12.49	10	12.57	12.40	3	25,625	0.01%
2021/11/03	6	12.35	22.2	12.38	12.40	-16.2	26,052	-0.06%
2021/11/02	2	12.33	0	0.00	12.15	2	26,103	0.01%
2021/11/01	16	12.22	54.5	12.20	12.25	-38.5	26,225	-0.15%
2021/10/28	5	12.14	37	12.24	12.20	-32	26,456	-0.12%
2021/10/27	5	12.10	2	12.15	12.15	3	26,651	0.01%
2021/10/26	35	12.15	0	0.00	12.15	35	26,817	0.13%
2021/10/25	3	12.20	28	12.20	12.20	-25	26,961	-0.09%
2021/10/22	88	12.16	11	12.18	12.15	77	27,297	0.28%
2021/10/21	1	12.35	0	0.00	12.35	1	27,363	0.00%
2021/10/20	5	12.46	0	0.00	12.35	5	27,639	0.02%
2021/10/19	310.5	12.56	21	12.46	12.55	289.5	28,044	1.03%	大買/鉅額交易
2021/10/18	27	12.42	93	12.48	12.60	-66	28,083	-0.24%
2021/10/15	1	12.05	11	12.10	12.05	-10	28,389	-0.04%
2021/10/14	37	12.00	15	11.95	11.95	22	28,772	0.08%
2021/10/13	9	12.07	3	12.12	12.05	6	28,850	0.02%
2021/10/12	65	12.16	0	0.00	12.10	65	29,111	0.22%
2021/10/08	13	12.27	4.3	12.34	12.25	8.8	29,500	0.03%
2021/10/07	11	12.45	21	12.40	12.40	-10	30,239	-0.03%
2021/10/06	18	12.35	3	12.42	12.20	15	31,386	0.05%
2021/10/05	16	12.09	15	12.35	12.45	1	31,761	0.00%
2021/10/04	10	12.24	16	12.35	12.15	-6	31,832	-0.02%
2021/10/01	50	12.48	32	12.35	12.35	18	32,110	0.06%
2021/09/30	31	12.80	11	12.77	12.90	20	32,939	0.06%
2021/09/29	29	13.04	16	13.20	13.00	13	33,708	0.04%
2021/09/28	62	13.27	40	13.25	13.30	22	34,558	0.06%
2021/09/27	59	13.13	62	13.18	13.20	-3	45,563	-0.01%
2021/09/24	0	0.00	3	12.62	12.55	-3	52,443	-0.01%
2021/09/23	7	12.46	0	0.00	12.45	7	54,001	0.01%
2021/09/22	15	12.25	0	0.00	12.30	15	55,051	0.03%
2021/09/17	35	12.63	9	12.60	12.60	26	55,419	0.05%
2021/09/16	12	12.90	8	12.86	12.95	4	55,422	0.01%
2021/09/15	14	12.80	12	12.63	12.65	2	55,474	0.00%
2021/09/14	7	12.62	8	12.83	12.60	-1	56,504	0.00%
2021/09/13	28	12.76	25.6	12.74	12.75	2.4	57,625	0.00%
2021/09/10	0	0.00	133.6	12.47	12.50	-133.6	58,214	-0.23%	大賣/鉅額交易
2021/09/09	10	12.15	23	12.21	12.25	-13	58,662	-0.02%
2021/09/08	11	12.12	1	12.25	12.10	10	59,011	0.02%
2021/09/07	3	12.32	21.2	12.35	12.35	-18.2	60,105	-0.03%
2021/09/06	45.1	12.26	190	12.19	12.10	-144.9	60,313	-0.24%	大賣/鉅額交易
2021/09/03	5.2	12.50	7	12.49	12.50	-1.8	60,414	0.00%
2021/09/02	15	12.48	22	12.56	12.45	-7	61,094	-0.01%
2021/09/01	1	12.85	2.2	12.80	12.80	-1.2	61,915	0.00%
2021/08/31	1	12.75	1	12.75	12.90	0	62,423	0.00%
2021/08/30	3	12.90	11	12.89	12.95	-8	63,435	-0.01%
2021/08/27	7	12.61	21	12.83	12.75	-14	64,408	-0.02%
2021/08/26	1	12.60	34	12.63	12.60	-33	66,667	-0.05%
2021/08/25	0	0.00	5	12.60	12.65	-5	70,072	-0.01%
2021/08/24	11	12.55	11	12.51	12.60	0	71,890	0.00%
2021/08/23	0	0.00	27	12.40	12.45	-27	72,965	-0.04%
2021/08/20	48.1	12.27	15	12.20	12.10	33.1	73,470	0.05%
2021/08/19	27.2	12.66	20.5	12.46	12.45	6.7	73,477	0.01%
2021/08/18	22.6	12.63	34.9	12.66	13.10	-12.3	73,562	-0.02%
2021/08/17	27	12.90	5	12.90	12.70	22	75,205	0.03%
2021/08/16	21	13.07	8	13.16	13.05	13	76,159	0.02%
2021/08/13	0	0.00	12	13.42	13.35	-12	76,656	-0.02%
2021/08/12	0	0.00	3	13.37	13.40	-3	77,436	0.00%
2021/08/11	13.2	13.26	30	13.36	13.30	-16.8	78,818	-0.02%
2021/08/10	12	13.49	22	13.43	13.40	-10	81,004	-0.01%
2021/08/09	28	13.57	46	13.61	13.65	-18	82,384	-0.02%
2021/08/06	5	13.38	19	13.52	13.35	-14	83,982	-0.02%
2021/08/05	6	13.36	9	13.57	13.30	-3	86,269	0.00%
2021/08/04	14	13.45	5	13.50	13.50	9	90,551	0.01%
2021/08/03	1.1	13.25	16	13.30	13.35	-14.9	93,451	-0.02%
2021/08/02	6	13.09	28	13.38	13.45	-22	95,605	-0.02%
2021/07/30	5.5	13.19	7	13.25	13.15	-1.6	99,502	0.00%
2021/07/29	9	13.11	13.1	13.15	13.10	-4.1	101,748	0.00%
2021/07/28	20	12.84	1	13.00	12.95	19	104,518	0.02%
2021/07/27	15	13.06	5	13.02	13.00	10	111,601	0.01%
2021/07/26	3	13.30	21	13.35	13.15	-18	116,955	-0.02%
2021/07/23	6.2	13.24	14	13.25	13.35	-7.9	120,870	-0.01%
2021/07/22	29	12.97	21	12.96	12.90	8	125,034	0.01%
2021/07/21	65	13.02	13	12.89	12.85	52	127,074	0.04%
2021/07/20	20	13.32	2	13.30	13.30	18	127,665	0.01%
2021/07/19	15	13.49	12.5	13.51	13.60	2.5	129,987	0.00%
2021/07/16	10	13.63	1	13.55	13.55	9	136,561	0.01%
2021/07/15	45	13.57	92	13.60	13.70	-47	139,434	-0.03%
2021/07/14	43.1	13.36	28.5	13.21	13.15	14.6	143,339	0.01%
2021/07/13	50	13.54	30	13.56	13.40	20	148,691	0.01%
2021/07/12	18	13.96	17	14.01	13.80	1	151,230	0.00%
2021/07/09	23	13.86	3	13.92	13.85	20	156,481	0.01%
2021/07/08	61	13.99	20	13.98	13.95	41	158,400	0.03%
2021/07/07	51	13.95	106	13.92	13.85	-55	161,341	-0.03%	大賣/
2021/07/06	52	14.28	155	14.28	14.25	-103	164,026	-0.06%	大賣/鉅額交易
2021/07/05	52	14.44	84	14.51	14.35	-32	166,066	-0.02%
2021/07/02	742	15.52	501	15.22	14.55	241	165,140	0.15%	大買/大賣/鉅額交易
2021/07/01	267	14.75	503.2	14.98	15.30	-236.2	155,173	-0.15%	大買/大賣/鉅額交易
2021/06/30	43	13.84	127.6	13.80	13.95	-84.6	147,233	-0.06%	大賣/
2021/06/29	67	13.66	51	13.81	13.50	16	145,717	0.01%
2021/06/28	14	13.50	5	13.49	13.65	9	145,011	0.01%
2021/06/25	88	13.58	105.2	13.55	13.55	-17.2	144,718	-0.01%	大賣/
2021/06/24	28	13.45	100	13.49	13.55	-72	145,116	-0.05%
2021/06/23	184.3	13.60	121	13.44	13.40	63.3	144,797	0.04%	大買/大賣/
2021/06/22	90	13.47	38	13.41	13.60	52	143,779	0.04%
2021/06/21	20	12.70	66	12.78	12.80	-46	142,781	-0.03%
2021/06/18	18	13.21	24	13.25	13.15	-6	142,138	0.00%
2021/06/17	17	13.40	16	13.42	13.45	1	141,885	0.00%
2021/06/16	53	13.61	3	13.58	13.55	50	141,898	0.04%
2021/06/15	2	13.30	122	13.35	13.30	-120	140,889	-0.09%	大賣/鉅額交易
2021/06/11	14	13.46	24	13.53	13.45	-10	140,783	-0.01%
2021/06/10	23	13.21	52	13.34	13.45	-29	140,737	-0.02%
2021/06/09	177.5	13.46	419	13.41	13.40	-241.5	140,472	-0.17%	大買/大賣/鉅額交易
2021/06/08	25	13.83	33	14.01	13.80	-8	139,976	-0.01%
2021/06/07	45	14.08	56	14.02	14.05	-11	139,939	-0.01%
2021/06/04	81.4	14.11	79	14.13	13.95	2.4	139,444	0.00%
2021/06/03	266	14.55	99	14.41	14.35	167	139,140	0.12%	大買/鉅額交易
2021/06/02	198.5	14.18	93	14.22	14.25	105.5	138,396	0.08%	大買/鉅額交易
2021/06/01	154	13.48	205	13.49	13.50	-51	135,903	-0.04%	大買/大賣/
2021/05/31	226	13.11	33	13.25	13.05	193	136,560	0.14%	大買/鉅額交易
2021/05/28	78	12.85	49.2	12.86	12.90	28.8	135,947	0.02%
2021/05/27	58	12.58	14	12.67	12.60	44	136,190	0.03%
2021/05/26	75	12.68	74	12.73	12.70	1	136,400	0.00%
2021/05/25	65	12.97	136	12.86	12.85	-71	136,150	-0.05%	大賣/
2021/05/24	90	12.46	77	12.49	12.40	13	134,742	0.01%
2021/05/21	89	12.14	113	12.17	12.20	-24	134,667	-0.02%	大賣/
2021/05/20	112	12.11	62	12.20	12.00	50	134,241	0.04%	大買/
2021/05/19	60	12.35	26	12.51	12.35	34	133,823	0.03%
2021/05/18	93	12.12	112	11.89	12.35	-19	133,720	-0.01%	大賣/
2021/05/17	124	11.58	75	11.79	11.35	49	132,863	0.04%	大買/
2021/05/14	214	12.69	189.1	12.76	12.60	24.9	131,245	0.02%	大買/大賣/
2021/05/13	113	12.65	81.1	12.46	12.45	32	128,998	0.02%	大買/
2021/05/12	109	12.95	170	13.49	13.00	-61	126,478	-0.05%	大買/大賣/
2021/05/11	51	14.71	83	14.97	14.20	-32	122,107	-0.03%
2021/05/10	82	14.80	115	15.02	15.05	-33	119,270	-0.03%	大賣/
2021/05/07	104.1	14.14	155	14.12	14.35	-50.9	117,221	-0.04%	大買/大賣/
2021/05/06	159	15.09	169.6	15.08	14.95	-10.6	113,225	-0.01%	大買/大賣/
2021/05/05	168.1	15.22	109	15.14	15.10	59.1	110,948	0.05%	大買/大賣/
2021/05/04	333	15.62	324.6	16.09	14.95	8.4	108,350	0.01%	大買/大賣/
2021/05/03	180.4	16.57	218.1	16.52	16.50	-37.7	101,146	-0.04%	大買/大賣/
2021/04/29	185.3	16.30	201	16.13	15.90	-15.7	96,052	-0.02%	大買/大賣/
2021/04/28	342	15.82	300.5	15.82	16.10	41.6	92,313	0.05%	大買/大賣/
2021/04/27	85	15.23	158	15.19	15.10	-73	88,679	-0.08%	大賣/
2021/04/26	93	14.74	327.5	14.63	14.70	-234.5	86,487	-0.27%	大賣/鉅額交易
2021/04/23	157	14.84	92	14.97	14.65	65	85,418	0.08%	大買/
2021/04/22	342.2	15.50	422.6	15.54	15.00	-80.4	83,371	-0.10%	大買/大賣/
2021/04/21	142	14.71	120	14.50	14.95	22	76,875	0.03%	大買/大賣/
2021/04/20	393	14.71	227	14.62	14.60	166	74,247	0.22%	大買/大賣/鉅額交易
2021/04/19	251	14.29	372	14.37	14.65	-121	70,976	-0.17%	大買/大賣/鉅額交易
2021/04/16	173	13.26	52.1	13.28	13.35	121	65,331	0.19%	大買/鉅額交易
2021/04/15	125	13.09	195	13.04	13.20	-70	62,487	-0.11%	大買/大賣/
2021/04/14	128.4	12.29	112.7	12.16	12.25	15.7	57,771	0.03%	大買/大賣/
2021/04/13	242	12.70	165	12.50	12.20	77	57,616	0.13%	大買/大賣/
2021/04/12	180	12.08	295.1	12.14	12.50	-115.1	56,101	-0.21%	大買/大賣/鉅額交易
2021/04/09	239	11.78	233	11.87	11.70	6	52,783	0.01%	大買/大賣/
2021/04/08	46	11.37	45.5	11.35	11.35	0.5	50,909	0.00%
2021/04/07	54	11.25	65	11.22	11.30	-11	51,693	-0.02%
2021/04/06	14	11.00	49	10.99	10.95	-35	53,314	-0.07%
2021/04/01	0	10.95	8.1	10.90	10.90	-8.1	54,436	-0.01%
2021/03/31	44	10.87	30.4	10.90	10.95	13.6	58,530	0.02%
2021/03/30	3	10.95	15	11.05	11.00	-12	63,731	-0.02%
2021/03/29	58	11.02	113.3	10.99	11.05	-55.3	68,689	-0.08%	大賣/
2021/03/26	17	10.76	60	10.80	10.75	-43	72,176	-0.06%
2021/03/25	83	10.66	6	10.68	10.65	77	72,990	0.11%
2021/03/24	5	10.62	18	10.65	10.65	-13	72,958	-0.02%
2021/03/23	16	10.85	0	0.00	10.75	16	72,837	0.02%
2021/03/22	37	10.81	11	10.73	10.95	26	72,731	0.04%
2021/03/19	16	10.67	4	10.65	10.65	12	73,025	0.02%
2021/03/18	27	10.90	4	10.90	10.85	23	73,658	0.03%
2021/03/17	35	10.89	10	10.93	10.90	25	73,765	0.03%
2021/03/16	16	10.98	65	11.02	10.90	-49	73,891	-0.07%
2021/03/15	28.1	11.23	17	11.15	11.10	11.1	73,590	0.02%
2021/03/12	8	10.96	0	0.00	11.05	8	73,243	0.01%
2021/03/11	6	11.12	20	11.15	11.05	-14	72,994	-0.02%
2021/03/10	16	11.09	13.1	11.07	11.05	2.9	72,725	0.00%
2021/03/09	10	11.23	21.1	11.26	11.20	-11.1	72,940	-0.02%
2021/03/08	23	11.28	53.3	11.17	11.20	-30.3	73,169	-0.04%
2021/03/05	34	11.02	5	10.88	10.90	29	71,716	0.04%
2021/03/04	156	11.31	36	11.38	11.15	120	71,409	0.17%	大買/鉅額交易
2021/03/03	4	10.95	25	10.94	10.95	-21	68,940	-0.03%
2021/03/02	10	10.80	4	10.91	10.65	6	68,358	0.01%
2021/02/26	89	10.72	11	10.74	10.75	78	67,821	0.12%
2021/02/25	13	10.81	25.5	10.84	10.90	-12.5	67,304	-0.02%
2021/02/24	17	10.99	15	10.82	10.70	2	66,912	0.00%
2021/02/23	31	10.97	115	10.91	10.95	-84	66,149	-0.13%	大賣/
2021/02/22	13	10.65	40	10.63	10.60	-27	64,849	-0.04%
2021/02/19	13	10.44	52	10.46	10.40	-39	64,323	-0.06%
2021/02/18	77	10.50	3	10.45	10.30	74	63,998	0.12%
2021/02/17	52	10.17	71	9.99	10.40	-19	63,123	-0.03%
2021/02/05	3	9.44	11.3	9.46	9.49	-8.3	61,731	-0.01%
2021/02/04	17	9.44	2	9.47	9.42	15	62,055	0.02%
2021/02/03	10	9.46	3	9.51	9.47	7	63,272	0.01%
2021/02/02	10	9.48	0	0.00	9.50	10	63,720	0.02%
2021/02/01	2	9.22	38	9.09	9.35	-36	63,576	-0.06%
2021/01/29	7	9.44	9	9.33	9.26	-2	63,254	0.00%
2021/01/28	27	9.44	16	9.42	9.41	11	63,039	0.02%
2021/01/27	15	9.60	10	9.59	9.59	5	63,097	0.01%
2021/01/26	20	9.85	5	9.67	9.67	15	63,084	0.02%
2021/01/25	18	9.51	26.1	9.71	9.76	-8.1	62,719	-0.01%
2021/01/22	56	9.51	30	9.52	9.55	26	62,515	0.04%
2021/01/21	26	9.71	40	9.93	9.60	-14	62,163	-0.02%
2021/01/20	54	9.76	37	9.78	9.68	17	61,851	0.03%
2021/01/19	8	10.09	21	10.10	10.10	-13	61,246	-0.02%
2021/01/18	40	9.90	35	9.90	10.15	5	61,567	0.01%
2021/01/15	17	10.19	67	10.16	10.10	-50	61,044	-0.08%
2021/01/14	11	10.43	60	10.44	10.50	-49	60,263	-0.08%
2021/01/13	42	10.61	5.4	10.79	10.60	36.6	59,892	0.06%
2021/01/12	201	10.57	370.1	10.48	10.35	-169.1	59,115	-0.29%	大買/大賣/鉅額交易
2021/01/11	76	10.91	35	10.98	10.85	41	57,969	0.07%
2021/01/08	86	11.00	8	11.00	10.90	78	57,432	0.14%
2021/01/07	50	11.36	34	11.38	11.30	16	56,509	0.03%
2021/01/06	59	11.36	182	11.45	11.05	-123	55,457	-0.22%	大賣/鉅額交易
2021/01/05	71	11.80	73	11.76	11.60	-2	53,284	0.00%
2021/01/04	2	11.58	8	11.54	11.55	-6	51,270	-0.01%
2020/12/31	171	11.74	220	11.60	11.65	-49	50,586	-0.10%	大買/大賣/
2020/12/30	156	11.60	161.5	11.57	11.45	-5.5	49,068	-0.01%	大買/大賣/
2020/12/29	422.7	11.85	315.5	11.83	11.65	107.2	47,400	0.23%	大買/大賣/鉅額交易
2020/12/28	278	11.49	296	11.52	11.50	-18	44,089	-0.04%	大買/大賣/
2020/12/25	732	11.65	570	11.65	11.55	162	42,388	0.38%	大買/大賣/鉅額交易
2020/12/24	1,009	10.86	1,072.7	11.03	11.40	-63.7	38,064	-0.17%	大買/大賣/
2020/12/23	1,425	10.50	1,276	10.56	10.60	149	32,437	0.46%	大買/大賣/鉅額交易
2020/12/22	121	9.92	231	10.24	10.15	-110	27,333	-0.40%	大買/大賣/鉅額交易
2020/12/21	67.5	9.51	98	9.54	9.69	-30.5	23,231	-0.13%
2020/12/18	14	9.35	4.2	9.36	9.33	9.9	22,392	0.04%
2020/12/17	26	9.38	9	9.47	9.39	17	22,497	0.08%
2020/12/16	32	9.43	9	9.44	9.43	23	22,667	0.10%
2020/12/15	75	9.49	137	9.40	9.39	-62	23,854	-0.26%	大賣/
2020/12/14	108	9.38	83	9.41	9.61	25	23,586	0.11%	大買/
2020/12/11	16	9.30	13	9.28	9.20	3	22,660	0.01%
2020/12/10	100	9.17	103	9.25	9.21	-3	22,428	-0.01%	大賣/
2020/12/09	4	9.15	110	9.14	9.14	-106	22,213	-0.48%	大賣/鉅額交易
2020/12/08	14	9.11	0	0.00	9.11	14	22,827	0.06%
2020/12/07	11	9.13	14	9.17	9.19	-3	23,095	-0.01%
2020/12/04	35	9.24	43	9.23	9.24	-8	23,058	-0.03%
2020/12/03	43	9.44	39	9.29	9.29	4	23,212	0.02%
2020/12/02	57	9.35	96	9.32	9.39	-39	23,654	-0.16%
2020/12/01	1	9.09	13	9.16	9.15	-12	22,890	-0.05%
2020/11/30	51	9.16	11	9.21	9.10	40	22,989	0.17%
2020/11/27	11	9.01	8	9.00	9.02	3	22,365	0.01%
2020/11/26	12	8.99	15	9.00	8.98	-3	22,362	-0.01%
2020/11/25	2	8.96	6	8.94	8.97	-4	22,468	-0.02%
2020/11/24	16	8.83	30	8.86	8.78	-14	22,359	-0.06%
2020/11/23	50	8.74	4.2	8.78	8.78	45.8	22,247	0.21%
2020/11/20	20	8.71	25	8.67	8.67	-5	22,177	-0.02%
2020/11/19	1	8.76	0	0.00	8.76	1	22,110	0.00%
2020/11/18	8	8.71	25	8.70	8.71	-17	22,159	-0.08%
2020/11/17	78	8.66	49	8.69	8.70	29	22,174	0.13%
2020/11/16	60.8	8.79	24	8.77	8.76	36.8	22,955	0.16%
2020/11/13	21	8.96	1	8.97	8.95	20	23,032	0.09%
2020/11/12	90	9.05	118	8.99	8.96	-28	23,549	-0.12%	大賣/
2020/11/11	112	9.14	24	9.10	9.18	88	25,285	0.35%	大買/
2020/11/10	6	8.90	130.1	8.94	8.95	-124.1	24,194	-0.51%	大賣/鉅額交易
2020/11/09	1	8.78	42	8.80	8.80	-41	23,805	-0.17%
2020/11/06	0.1	8.75	1	8.74	8.74	-1	23,979	0.00%
2020/11/05	1	8.74	30	8.74	8.74	-29	25,227	-0.11%
2020/11/04	2	8.78	2	8.80	8.77	0	25,719	0.00%
2020/11/03	21	8.74	5	8.74	8.73	16	25,745	0.06%
2020/11/02	1	8.56	0	0.00	8.60	1	25,815	0.00%
2020/10/30	6	8.68	1	8.57	8.55	5	25,878	0.02%
2020/10/29	0	0.00	13	8.52	8.68	-13	26,004	-0.05%
2020/10/28	8	8.66	15	8.71	8.60	-7	26,474	-0.03%
2020/10/27	37	8.80	12.6	8.76	8.72	24.4	26,282	0.09%
2020/10/26	6	8.64	21	8.63	8.68	-15	25,823	-0.06%
2020/10/23	0.5	8.44	0	0.00	8.44	0.5	25,374	0.00%
2020/10/22	1	8.35	179	8.33	8.35	-178.1	25,510	-0.70%	大賣/鉅額交易
2020/10/21	1	8.33	1	8.33	8.33	0	25,621	0.00%
2020/10/20	1	8.31	0.6	8.31	8.31	0.5	25,669	0.00%
2020/10/19	2	8.37	0	0.00	8.31	2	25,680	0.01%
2020/10/16	0	0.00	2.5	8.38	8.33	-2.5	25,636	-0.01%
2020/10/15	6	8.37	0	0.00	8.35	6	25,607	0.02%
2020/10/14	1	8.36	13	8.38	8.41	-12	25,559	-0.05%
2020/10/13	10	8.30	0	0.00	8.33	10	25,577	0.04%
2020/10/12	5	8.34	0	0.00	8.34	5	25,564	0.02%
2020/10/08	2	8.54	0	0.00	8.47	2	25,478	0.01%
2020/10/07	3	8.51	0	0.00	8.52	3	25,439	0.01%
2020/10/06	0	0.00	27	8.48	8.51	-27	25,470	-0.11%
2020/10/05	1	8.38	5	8.43	8.38	-4	25,565	-0.02%
2020/09/30	5	8.38	2	8.36	8.37	3	25,646	0.01%
2020/09/29	2	8.41	0	0.00	8.40	2	25,707	0.01%
2020/09/25	6	8.42	24	8.28	8.30	-18	25,934	-0.07%
2020/09/24	24	8.40	1	8.38	8.39	23	25,815	0.09%
2020/09/23	5	8.60	0	0.00	8.57	5	25,511	0.02%
2020/09/22	6	8.71	13	8.73	8.70	-7	25,303	-0.03%
2020/09/21	18	8.91	5	8.89	8.88	13	25,042	0.05%
2020/09/18	96	9.15	136	9.10	8.97	-40	24,813	-0.16%	大賣/
2020/09/17	31	8.95	88	8.96	8.91	-57	23,636	-0.24%
2020/09/16	10	8.80	12	8.83	8.76	-2	23,298	-0.01%
2020/09/15	1.9	8.85	30	8.90	8.85	-28.1	23,302	-0.12%
2020/09/14	11	8.97	0	0.00	8.82	11	23,265	0.05%
2020/09/11	25	9.12	141	9.07	8.84	-116	23,051	-0.50%	大賣/鉅額交易
2020/09/10	124	9.02	115	8.98	8.98	9	22,310	0.04%	大買/大賣/
2020/09/09	26	8.78	30	8.83	8.87	-4	21,881	-0.02%
2020/09/08	3	8.89	45	8.81	8.79	-42	21,684	-0.19%
2020/09/07	205	9.05	358	8.92	8.94	-153	21,377	-0.72%	大買/大賣/鉅額交易
2020/09/04	30	8.61	10	8.62	8.72	20	20,383	0.10%
2020/09/03	165	8.76	15	8.66	8.70	150	20,228	0.74%	大買/鉅額交易
2020/09/02	10	8.56	1	8.50	8.50	9	19,923	0.05%
2020/09/01	3	8.56	10	8.56	8.55	-7	20,305	-0.03%
2020/08/31	12	8.63	37	8.65	8.62	-25	20,351	-0.12%
2020/08/28	0	0.00	5	8.55	8.54	-5	20,174	-0.02%
2020/08/27	11	8.40	0	0.00	8.39	11	20,130	0.05%
2020/08/26	6	8.39	0.6	8.42	8.42	5.4	19,980	0.03%
2020/08/25	5	8.38	7.2	8.38	8.36	-2.2	19,936	-0.01%
2020/08/24	75	8.30	113	8.28	8.27	-38	19,790	-0.19%	大賣/
2020/08/21	1	8.32	5	8.35	8.38	-4	19,698	-0.02%
2020/08/20	141	8.39	321	8.54	8.21	-180	19,576	-0.92%	大買/大賣/鉅額交易
2020/08/19	103	8.88	183	8.83	8.70	-80	18,466	-0.43%	大買/大賣/
2020/08/18	71	8.85	4	8.95	8.81	67	17,921	0.37%
2020/08/17	182	9.01	224	9.04	9.11	-42	17,250	-0.24%	大買/大賣/
2020/08/14	1	8.44	9	8.44	8.46	-8	15,097	-0.05%
2020/08/13	8	8.30	10	8.31	8.26	-2	15,053	-0.01%
2020/08/12	5	8.33	1	8.33	8.34	4	15,451	0.03%
2020/08/11	546	8.56	69.7	8.61	8.51	476.3	15,357	3.10%	大買/鉅額交易
2020/08/10	13	8.45	55	8.49	8.60	-42	14,256	-0.29%
2020/08/07	20	8.42	0	0.00	8.40	20	13,828	0.14%
2020/08/06	10	8.43	0	0.00	8.45	10	13,647	0.07%
2020/08/04	10	8.45	10	8.42	8.43	0	14,177	0.00%
2020/08/03	70	8.42	54	8.40	8.38	16	14,090	0.11%
2020/07/30	10	8.02	0	0.00	8.06	10	13,891	0.07%
2020/07/28	2	7.99	10.2	7.94	7.80	-8.2	14,066	-0.06%
2020/07/27	18	8.05	20	8.06	8.04	-2	14,235	-0.01%
2020/07/23	1	8.27	0	0.00	8.28	1	14,436	0.01%
2020/07/17	10	8.30	20	8.28	8.22	-10	14,766	-0.07%
2020/07/16	1	8.24	0	0.00	8.25	1	14,885	0.01%
2020/07/14	0	0.00	1	8.21	8.20	-1	15,044	-0.01%
2020/07/13	1.5	8.20	47	8.21	8.21	-45.5	15,124	-0.30%
2020/07/10	1	8.17	0	0.00	8.16	1	15,252	0.01%
2020/07/08	1	8.40	2	8.39	8.43	-1	15,320	-0.01%
2020/07/06	0	0.00	13.1	8.42	8.42	-13.1	15,795	-0.08%
2020/07/02	0	0.00	2	8.32	8.33	-2	15,782	-0.01%
2020/07/01	10.5	8.27	0	0.00	8.30	10.5	15,905	0.07%
2020/06/30	1	8.31	0	0.00	8.28	1	15,963	0.01%
2020/06/29	18	8.30	0	0.00	8.30	18	16,160	0.11%
2020/06/24	5	8.39	4	8.39	8.39	1	16,215	0.01%
2020/06/23	3	8.28	0	0.00	8.32	3	16,121	0.02%
2020/06/22	0	0.00	25	8.36	8.36	-25	16,193	-0.15%
2020/06/19	0	0.00	34	8.36	8.36	-34	16,351	-0.21%
2020/06/18	8	8.34	0	0.00	8.34	8	16,436	0.05%
2020/06/17	0	0.00	7	8.34	8.33	-7	16,483	-0.04%
2020/06/16	31	8.30	21	8.28	8.37	10	16,651	0.06%
2020/06/15	6	8.22	1	8.23	8.18	5	17,081	0.03%
2020/06/12	8	8.22	20	8.17	8.25	-12	17,284	-0.07%
2020/06/11	35	8.38	20.5	8.52	8.35	14.5	17,374	0.08%
2020/06/10	0	0.00	10	8.62	8.68	-10	17,246	-0.06%
2020/06/09	4.6	8.66	3	8.61	8.66	1.6	17,694	0.01%
2020/06/08	8	8.73	8	8.67	8.70	0	17,949	0.00%
2020/06/05	1	8.49	2	8.49	8.51	-1	17,551	-0.01%
2020/06/04	1	8.39	5	8.52	8.42	-4	17,621	-0.02%
2020/06/03	0	0.00	6	8.43	8.44	-6	17,802	-0.03%
2020/06/02	3	8.30	0	0.00	8.28	3	17,509	0.02%
2020/06/01	29	8.30	0	0.00	8.30	29	17,596	0.16%
2020/05/29	50	8.28	63	8.25	8.27	-13	17,583	-0.07%
2020/05/28	0	0.00	5	8.32	8.23	-5	17,753	-0.03%
2020/05/27	0	0.00	0.5	8.31	8.31	-0.5	17,874	0.00%
2020/05/26	15	8.35	5	8.37	8.34	10	17,961	0.06%
2020/05/25	1	8.34	0	0.00	8.31	1	17,946	0.01%
2020/05/22	3	8.35	6	8.35	8.30	-3	17,957	-0.02%
2020/05/21	73	8.39	72	8.39	8.40	1	17,860	0.01%
2020/05/20	0	0.00	2	8.40	8.39	-2	17,777	-0.01%
2020/05/19	21	8.52	1	8.32	8.42	20	17,668	0.11%
2020/05/18	1	8.23	2	8.25	8.18	-1	17,277	-0.01%
2020/05/15	3	8.10	12	8.10	8.09	-9	17,191	-0.05%
2020/05/14	2	8.23	8	8.21	8.18	-6	17,156	-0.03%
2020/05/13	3	8.31	0	0.00	8.34	3	17,147	0.02%
2020/05/12	15	8.52	0.5	8.46	8.42	14.5	17,239	0.08%
2020/05/11	42	8.57	6	8.58	8.60	36	17,078	0.21%
2020/05/08	1	8.19	0	0.00	8.17	1	16,551	0.01%
2020/05/07	124	8.12	121	8.13	8.11	3	16,464	0.02%	大買/大賣/
2020/05/06	3	8.09	33	8.16	8.15	-30	16,520	-0.18%
2020/05/05	0	0.00	11	7.98	7.96	-11	16,582	-0.07%
2020/05/04	17	7.87	21	7.92	7.90	-4	16,666	-0.02%
2020/04/30	20	8.08	1	7.95	8.09	19	16,729	0.11%
2020/04/29	0	0.00	11	7.87	7.85	-11	16,834	-0.07%
2020/04/28	20	7.76	2	7.78	7.71	18	17,134	0.11%
2020/04/27	0	0.00	14	7.79	7.77	-14	18,175	-0.08%
2020/04/24	2	7.55	0	0.00	7.56	2	19,233	0.01%
2020/04/23	12	7.50	2.4	7.45	7.54	9.6	20,677	0.05%
2020/04/21	32	7.46	4	7.47	7.30	28	21,301	0.13%
2020/04/20	14.7	7.58	0	0.00	7.60	14.7	21,406	0.07%
2020/04/17	26	7.71	0	0.00	7.65	26	21,656	0.12%
2020/04/16	128	7.72	120	7.71	7.68	8	21,736	0.04%	大買/大賣/
2020/04/15	16	7.84	0	0.00	7.81	16	21,783	0.07%
2020/04/14	1	7.74	8	7.75	7.80	-7	21,841	-0.03%
2020/04/13	100.2	7.75	100	7.78	7.71	0.2	22,321	0.00%
2020/04/10	0	0.00	15	7.83	7.84	-15	22,913	-0.07%
2020/04/09	26	7.66	14	7.63	7.64	12	22,935	0.05%
2020/04/08	1	7.39	8	7.40	7.41	-7	22,830	-0.03%
2020/04/06	123	7.30	120	7.33	7.35	3	22,845	0.01%	大買/大賣/
2020/04/01	34	7.30	55	7.29	7.31	-21	22,874	-0.09%
2020/03/31	175	7.28	158	7.30	7.33	17	23,024	0.07%	大買/大賣/
2020/03/30	117	7.03	113	7.09	7.14	4	23,084	0.02%	大買/大賣/
2020/03/27	9	7.20	10	7.21	7.18	-1	23,876	0.00%
2020/03/26	59	7.10	60	7.19	7.09	-1	23,856	0.00%
2020/03/25	57	7.12	51	7.15	7.08	6	23,845	0.03%
2020/03/24	36	6.88	41	6.89	6.81	-5	23,703	-0.02%
2020/03/23	32	6.65	36	6.73	6.65	-4	23,576	-0.02%
2020/03/20	51	6.80	50	6.90	6.82	1	23,536	0.00%
2020/03/19	81	6.47	49	6.48	6.46	32	23,427	0.14%
2020/03/18	36	6.97	45	6.89	6.82	-9	22,886	-0.04%
2020/03/17	71	6.73	71	6.80	6.83	0	22,581	0.00%
2020/03/16	15	6.90	14	6.90	6.92	1	22,358	0.00%
2020/03/13	45	6.65	1	6.63	7.05	44	22,146	0.20%
2020/03/12	30.5	7.27	50	7.47	7.25	-19.5	21,687	-0.09%
2020/03/11	12	7.85	43	7.82	7.83	-31	21,298	-0.15%
2020/03/10	11	7.83	14	7.79	7.86	-3	21,206	-0.01%
2020/03/09	1	8.00	0	0.00	7.98	1	20,903	0.00%
2020/03/06	50	8.24	62	8.21	8.21	-12	20,543	-0.06%
2020/03/05	50	8.25	58	8.26	8.27	-8	20,549	-0.04%
2020/03/04	50	8.17	10	8.18	8.20	40	20,502	0.20%
2020/03/03	9	8.22	5	8.23	8.20	4	20,480	0.02%
2020/03/02	72	8.09	50	8.15	8.11	22	20,363	0.11%
2020/02/27	6	8.07	8	8.10	8.10	-2	20,214	-0.01%
2020/02/26	40	8.12	0	0.00	8.13	40	20,053	0.20%
2020/02/24	5	8.20	2	8.26	8.19	3	20,112	0.01%
2020/02/20	10	8.27	0	0.00	8.21	10	20,162	0.05%
2020/02/19	3	8.16	0	0.00	8.26	3	20,094	0.01%
2020/02/18	2	8.11	10	8.09	8.13	-8	19,976	-0.04%
2020/02/17	11	8.10	0	0.00	8.09	11	19,923	0.06%
2020/02/14	3	8.22	5	8.22	8.19	-2	19,764	-0.01%
2020/02/13	55	8.31	3	8.34	8.22	52	19,649	0.26%
2020/02/12	2	8.21	0	0.00	8.24	2	19,534	0.01%
2020/02/11	1	8.23	0	0.00	8.25	1	19,437	0.01%
2020/02/10	2	8.11	0	0.00	8.18	2	19,359	0.01%
2020/02/07	37	8.31	30	8.27	8.28	7	19,305	0.04%
2020/02/06	2	8.48	0	0.00	8.49	2	19,364	0.01%
2020/02/05	66	8.19	10	8.21	8.18	56	19,095	0.29%
2020/02/04	6	8.11	10	8.16	8.14	-4	18,882	-0.02%
2020/02/03	30.5	7.83	24.6	7.76	7.93	5.9	18,637	0.03%
2020/01/31	2	8.14	61	8.15	8.10	-59	18,106	-0.33%
2020/01/30	18	8.49	25	8.40	8.06	-7	17,599	-0.04%
2020/01/20	221	8.98	50	8.95	8.92	171	16,445	1.04%	大買/鉅額交易
2020/01/17	29	8.92	44	9.01	8.88	-15	15,190	-0.10%
2020/01/16	57	9.01	3	9.00	9.01	54	13,718	0.39%
2020/01/15	6	9.10	18	9.13	9.10	-12	13,125	-0.09%
2020/01/14	18	9.13	24	9.15	9.15	-6	12,999	-0.05%
2020/01/13	20	9.13	20	9.16	9.11	0	12,889	0.00%
2020/01/10	54	9.14	0	0.00	9.20	54	12,590	0.43%
2020/01/09	44	9.20	45	9.20	9.19	-1	12,409	-0.01%
2020/01/08	22	9.15	0	0.00	9.17	22	12,394	0.18%
2020/01/07	49	9.24	0	0.00	9.24	49	12,232	0.40%
2020/01/06	64	9.62	20	9.50	9.36	44	11,817	0.37%
2020/01/03	1	9.67	4	9.76	9.70	-3	11,116	-0.03%
2020/01/02	22	9.76	8	9.77	9.74	14	10,782	0.13%
2019/12/31	32	9.82	2	9.81	9.80	30	10,592	0.28%
2019/12/30	11	9.95	2	9.96	9.93	9	10,379	0.09%
2019/12/27	2	10.00	0	0.00	10.00	2	10,262	0.02%
2019/12/26	4	9.98	15	10.03	9.98	-11	10,099	-0.11%
2019/12/25	7	10.14	61	10.18	10.15	-54	9,876	-0.55%
2019/12/24	99	10.07	95	10.03	10.05	4	9,898	0.04%
2019/12/23	24	9.65	0	0.00	9.64	24	9,479	0.25%
2019/12/20	30	9.72	0	0.00	9.71	30	9,355	0.32%
2019/12/19	2	9.81	31	9.82	9.80	-29	9,211	-0.31%
2019/12/18	12	9.73	0	0.00	9.74	12	9,101	0.13%
2019/12/17	15	9.73	1	9.80	9.75	14	9,161	0.15%
2019/12/13	30	9.65	0	0.00	9.66	30	9,227	0.33%
2019/12/12	3	9.68	0	0.00	9.65	3	9,544	0.03%
2019/12/09	6	9.61	0.2	9.62	9.60	5.8	10,906	0.05%
2019/12/05	0	0.00	3	9.64	9.68	-3	10,738	-0.03%
2019/12/03	5	9.62	0	0.00	9.66	5	10,799	0.05%
2019/12/02	12	9.67	0	0.00	9.62	12	10,791	0.11%
2019/11/29	7	9.72	3	9.83	9.77	4	10,769	0.04%
2019/11/28	1	9.77	0	0.00	9.75	1	10,703	0.01%
2019/11/27	21	9.74	0	0.00	9.73	21	10,760	0.20%
2019/11/26	10	9.64	0	0.00	9.61	10	10,693	0.09%
2019/11/25	5	9.70	0	0.00	9.73	5	10,631	0.05%
2019/11/22	14.7	9.71	0	0.00	9.75	14.7	10,686	0.14%
2019/11/21	5	9.54	0	0.00	9.51	5	10,587	0.05%
2019/11/20	0	0.00	2.1	9.60	9.60	-2.1	10,502	-0.02%
2019/11/19	3	9.68	0	0.00	9.67	3	10,438	0.03%
2019/11/18	20	9.70	4	9.70	9.72	16	10,418	0.15%
2019/11/15	2	9.83	3	9.82	9.77	-1	10,678	-0.01%
2019/11/14	1	9.82	0	0.00	9.81	1	10,693	0.01%
2019/11/12	1	9.98	0	0.00	9.97	1	10,881	0.01%
2019/11/11	20	9.99	0	0.00	9.97	20	10,910	0.18%
2019/11/08	7	10.10	0.1	10.10	10.10	6.9	10,961	0.06%
2019/11/07	1	10.15	0	0.00	10.15	1	11,043	0.01%
2019/11/06	1	10.20	0	0.00	10.15	1	11,060	0.01%
2019/11/05	21	10.20	0	0.00	10.20	21	11,084	0.19%
2019/11/04	20	10.23	5	10.25	10.25	15	10,974	0.14%
2019/10/31	4	10.19	0	0.00	10.15	4	11,228	0.04%
2019/10/30	0	0.00	10	10.18	10.25	-10	11,255	-0.09%
2019/10/29	36	10.20	0	0.00	10.15	36	11,259	0.32%
2019/10/25	30	10.45	0	0.00	10.35	30	11,202	0.27%
2019/10/24	1	10.40	1	10.35	10.40	0	11,145	0.00%
2019/10/23	4	10.39	0	0.00	10.30	4	11,158	0.04%
2019/10/21	1	10.50	4	10.40	10.50	-3	11,061	-0.03%
2019/10/18	0	0.00	3	10.35	10.30	-3	10,901	-0.03%
2019/10/16	0	0.00	4	10.30	10.30	-4	11,447	-0.03%
2019/10/15	0	0.00	2	10.15	10.10	-2	11,336	-0.02%
2019/10/14	5	10.15	0	0.00	10.10	5	11,268	0.04%
2019/10/09	1	10.10	0	0.00	10.05	1	11,153	0.01%
2019/10/08	0.2	10.10	0	0.00	10.10	0.2	11,123	0.00%
2019/10/03	1	9.98	1	9.97	10.00	0	11,322	0.00%
2019/10/02	11	10.00	9	10.00	9.99	2	11,321	0.02%
2019/10/01	10	10.05	0	0.00	10.05	10	11,299	0.09%
2019/09/27	6	10.08	1	10.10	9.99	5	11,310	0.04%
2019/09/26	58	10.58	15	10.30	10.30	43	11,096	0.39%
2019/09/25	1	10.45	0	0.00	10.50	1	10,737	0.01%
2019/09/24	0	0.00	3.6	10.54	10.50	-3.6	10,886	-0.03%
2019/09/23	0	0.00	5	10.65	10.60	-5	11,086	-0.05%
2019/09/20	0	0.00	1	10.60	10.65	-1	11,480	-0.01%
2019/09/19	3	10.50	4	10.50	10.50	-1	11,909	-0.01%
2019/09/18	0	0.00	1	10.65	10.60	-1	11,986	-0.01%
2019/09/17	6	10.80	0	0.00	10.80	6	12,026	0.05%
2019/09/16	17	10.94	23	10.98	10.85	-6	12,051	-0.05%
2019/09/12	0.8	10.40	0	0.00	10.40	0.8	10,900	0.01%
2019/09/11	1	10.25	1	10.25	10.25	0	10,887	0.00%
2019/09/10	1	10.25	1	10.15	10.25	0	10,905	0.00%
2019/09/05	1	10.10	0	0.00	10.10	1	10,966	0.01%
2019/09/04	1.6	10.07	0	0.00	10.10	1.6	10,962	0.01%
2019/09/03	4	10.09	1	10.15	10.05	3	11,013	0.03%
2019/09/02	1.8	10.05	3	9.96	10.05	-1.3	10,971	-0.01%
2019/08/30	0.5	9.94	0	0.00	9.93	0.5	11,009	0.00%
2019/08/28	1	9.57	5	9.64	9.66	-4	11,085	-0.04%
2019/08/27	7	9.56	8	9.57	9.49	-1	11,120	-0.01%
2019/08/26	5	9.59	12	9.60	9.58	-7	11,155	-0.06%
2019/08/23	0	0.00	4	9.76	9.75	-4	11,180	-0.04%
2019/08/22	3	9.78	0	0.00	9.78	3	11,228	0.03%
2019/08/21	11.7	9.80	6	9.81	9.80	5.7	11,427	0.05%
2019/08/20	9	9.90	19	9.92	9.82	-10	11,420	-0.09%
2019/08/19	1	9.68	0	0.00	9.69	1	11,153	0.01%
2019/08/15	2	9.26	0	0.00	9.23	2	11,016	0.02%
2019/08/14	0	0.00	10	9.57	9.49	-10	10,888	-0.09%
2019/08/13	6	9.54	0	0.00	9.50	6	10,840	0.06%
2019/08/12	10	9.79	5.3	9.79	9.77	4.8	10,783	0.04%
2019/08/07	4	9.98	0	0.00	9.95	4	10,675	0.04%
2019/08/02	4	10.30	0	0.00	10.25	4	10,649	0.04%
2019/08/01	0.1	10.45	0	0.00	10.40	0.1	10,626	0.00%
2019/07/31	2	10.45	0	0.00	10.40	2	10,633	0.02%
2019/07/29	2	10.48	0	0.00	10.40	2	10,755	0.02%
2019/07/26	0	0.00	4	10.45	10.40	-4	10,826	-0.04%
2019/07/24	0	0.00	4	10.45	10.45	-4	10,863	-0.04%
2019/07/23	0	0.00	1	10.50	10.40	-1	10,947	-0.01%
2019/07/19	23	10.59	20	10.50	10.50	3	11,356	0.03%
2019/07/18	0	0.00	2	10.45	10.40	-2	10,792	-0.02%
2019/07/17	0	0.00	10	10.45	10.45	-10	10,772	-0.09%
2019/07/15	1	10.55	1	10.50	10.50	0	10,882	0.00%
2019/07/11	4	10.56	8	10.55	10.60	-4	11,057	-0.04%
2019/07/09	1	10.45	0	0.00	10.45	1	10,986	0.01%
2019/07/02	4	10.44	0	0.00	10.45	4	11,507	0.03%
2019/07/01	4	10.54	1	10.50	10.55	3	11,515	0.03%
2019/06/28	0	0.00	7	10.55	10.55	-7	11,464	-0.06%
2019/06/27	10	10.67	17	10.66	10.65	-7	11,713	-0.06%
2019/06/26	71	11.60	0	0.00	11.60	71	11,554	0.61%
2019/06/25	10	11.73	0	0.00	11.65	10	11,551	0.09%
2019/06/24	0	0.00	23	11.66	11.70	-23	11,760	-0.20%
2019/06/21	2	11.55	1	11.65	11.65	1	11,976	0.01%
2019/06/19	8	11.48	2	11.55	11.55	6	12,556	0.05%
2019/06/14	9	11.30	0	0.00	11.30	9	12,449	0.07%
2019/06/04	0	0.00	1	11.25	11.25	-1	12,859	-0.01%
2019/06/03	5.1	11.30	0	0.00	11.30	5.1	12,816	0.04%
2019/05/31	0	0.00	10	11.45	11.45	-10	12,820	-0.08%
2019/05/28	11.9	11.54	0	0.00	11.50	11.9	12,791	0.09%
2019/05/27	1	11.35	0	0.00	11.35	1	12,660	0.01%
2019/05/23	0	0.00	4	11.35	11.35	-4	12,748	-0.03%
2019/05/22	0	0.00	5	11.40	11.45	-5	12,871	-0.04%
2019/05/21	20	11.25	0	0.00	11.35	20	12,994	0.15%
2019/05/17	8	11.23	8	11.20	11.20	0	13,567	0.00%
2019/05/15	10	11.35	0	0.00	11.30	10	13,521	0.07%
2019/05/13	0	0.00	1	11.25	11.25	-1	13,741	-0.01%
2019/05/10	5	11.55	3	11.45	11.45	2	13,745	0.01%
2019/05/06	3	11.55	8.2	11.55	11.60	-5.2	13,642	-0.04%
2019/05/03	0	0.00	5	11.70	11.60	-5	13,571	-0.04%
2019/04/30	0.5	11.65	0	0.00	11.65	0.5	13,573	0.00%
2019/04/26	26	11.60	0	0.00	11.50	26	13,542	0.19%
2019/04/25	3	11.65	0	0.00	11.65	3	13,216	0.02%
2019/04/24	4	11.75	0	0.00	11.75	4	13,092	0.03%
2019/04/23	3	11.75	1	11.80	11.80	2	13,048	0.02%
2019/04/22	0	0.00	5	11.80	11.80	-5	13,081	-0.04%
2019/04/19	3	11.70	0	0.00	11.75	3	13,060	0.02%
2019/04/18	14	11.83	15	11.60	11.55	-1	13,012	-0.01%
2019/04/17	0	0.00	30	11.80	11.85	-30	12,857	-0.23%
2019/04/15	1	11.80	0	0.00	11.80	1	12,754	0.01%
2019/04/12	109	11.85	0	11.75	11.75	109	12,862	0.85%	大買/鉅額交易
2019/04/11	2	11.85	1	11.90	11.85	1	12,904	0.01%
2019/04/10	4	11.85	0	0.00	11.95	4	12,780	0.03%
2019/04/09	150	11.90	12	11.85	11.85	138	12,811	1.08%	大買/鉅額交易
2019/04/08	2	11.95	5	12.00	11.90	-3	12,787	-0.02%
2019/04/03	15	11.95	0	0.00	11.90	15	12,618	0.12%
2019/04/02	11	11.80	0	0.00	11.75	11	12,481	0.09%
2019/04/01	4	11.80	29	11.81	11.80	-25	12,369	-0.20%
2019/03/29	13	12.25	1	12.20	12.10	12	11,875	0.10%
2019/03/28	35	12.23	75	12.20	12.20	-40	11,643	-0.34%
2019/03/27	64	11.87	62	11.82	12.00	2	11,178	0.02%
2019/03/26	101	11.91	29	11.75	11.75	72	10,816	0.67%	大買/
2019/03/25	110	11.57	106	11.75	11.75	4	10,529	0.04%	大買/大賣/
2019/03/22	1	11.30	80	11.28	11.25	-79	9,650	-0.82%
2019/03/21	0	0.00	13	11.30	11.35	-13	9,667	-0.13%
2019/03/20	0	0.00	1	11.20	11.15	-1	9,733	-0.01%
2019/03/18	1.8	11.25	1	11.30	11.30	0.8	9,784	0.01%
2019/03/15	2	11.18	0	0.00	11.20	2	9,815	0.02%
2019/03/14	1	11.25	0	0.00	11.15	1	9,853	0.01%
2019/03/13	1	11.35	17	11.35	11.30	-16	10,090	-0.16%
2019/03/12	12.4	11.15	0	0.00	11.30	12.4	10,076	0.12%
2019/03/11	0.6	11.10	0	0.00	11.15	0.6	10,121	0.01%
2019/03/08	20	10.95	0	0.00	10.90	20	10,348	0.19%
2019/03/06	0	10.95	0	0.00	10.95	0	10,985	0.00%
2019/03/05	0	11.00	7	11.00	11.00	-7	11,349	-0.06%
2019/03/04	0	0.00	40	10.94	11.05	-40	11,899	-0.34%
2019/02/27	6	11.00	0	0.00	10.95	6	13,393	0.04%
2019/02/26	11	11.00	0	0.00	10.95	11	13,356	0.08%
2019/02/25	1	11.10	0	0.00	11.05	1	13,335	0.01%
2019/02/22	0	11.10	0	0.00	11.10	0	13,344	0.00%
2019/02/20	13	11.15	0	0.00	11.15	13	13,304	0.10%
2019/02/19	58	11.26	15	11.32	11.15	43	13,294	0.32%
2019/02/18	16.2	10.77	5	10.75	10.95	11.2	13,089	0.09%
2019/02/15	5	10.80	0	0.00	10.70	5	13,084	0.04%
2019/02/14	0	0.00	5	10.90	10.85	-5	13,216	-0.04%
2019/02/13	15	10.85	0	0.00	10.90	15	13,218	0.11%
2019/02/12	15	10.65	0	0.00	10.65	15	13,113	0.11%
2019/01/30	1	10.65	4	10.75	10.70	-3	13,139	-0.02%
2019/01/29	15	10.65	0	0.00	10.65	15	13,152	0.11%
2019/01/22	6	10.68	0	0.00	10.60	6	13,503	0.04%
2019/01/21	0	0.00	3	10.90	10.80	-3	13,520	-0.02%
2019/01/18	3	10.70	0	0.00	10.75	3	13,728	0.02%
2019/01/16	0	0.00	1.4	10.70	10.70	-1.4	14,376	-0.01%
2019/01/09	0	0.00	5	10.85	11.00	-5	14,981	-0.03%
2019/01/07	5	10.75	2	10.85	10.85	3	15,011	0.02%
2019/01/04	0	0.00	1	10.25	10.45	-1	15,213	-0.01%
2019/01/03	7	10.71	0	0.00	10.65	7	15,562	0.04%
2019/01/02	1	10.95	0	0.00	10.90	1	15,526	0.01%
2018/12/28	1	10.95	0	0.00	10.95	1	15,586	0.01%
2018/12/27	20	11.25	10	11.25	11.15	10	15,631	0.06%
2018/12/26	2	11.05	0	0.00	11.05	2	15,606	0.01%
2018/12/25	1	11.20	30	11.20	11.15	-29	15,701	-0.18%
2018/12/24	1	11.40	0	0.00	11.40	1	15,815	0.01%
2018/12/21	4	11.31	3	11.30	11.30	1	16,090	0.01%
2018/12/20	90	11.45	0	0.00	11.30	90	16,608	0.54%
2018/12/18	1	11.40	0.6	11.35	11.30	0.4	17,059	0.00%
2018/12/17	0	0.00	10	11.65	11.55	-10	17,099	-0.06%
2018/12/14	22	11.55	0	0.00	11.60	22	17,109	0.13%
2018/12/13	20	11.70	16	11.72	11.75	4	17,125	0.02%
2018/12/07	0	0.00	4	11.90	11.95	-4	16,920	-0.02%
2018/12/06	5	11.91	0	0.00	11.75	5	16,849	0.03%
2018/12/05	20	12.10	13	12.10	12.10	7	16,597	0.04%
2018/12/04	0	0.00	1	12.10	12.15	-1	16,606	-0.01%
2018/12/03	0.3	12.05	33	12.12	12.10	-32.7	16,448	-0.20%
2018/11/30	30	12.00	24	11.95	11.95	6	16,180	0.04%
2018/11/29	15	11.90	20	11.90	11.85	-5	16,027	-0.03%
2018/11/28	23	11.91	12	12.03	12.00	11	15,802	0.07%
2018/11/27	37	11.89	36	11.86	11.90	1	16,198	0.01%
2018/11/26	44	11.95	57	12.18	12.00	-13	15,835	-0.08%
2018/11/22	11	11.24	0	0.00	11.15	11	14,377	0.08%
2018/11/21	2	11.15	0	0.00	11.20	2	14,437	0.01%
2018/11/16	0	0.00	5	11.35	11.30	-5	14,692	-0.03%
2018/11/15	1	11.25	1	11.40	11.40	0	15,227	0.00%
2018/11/14	1	11.15	0	0.00	11.00	1	15,130	0.01%
2018/11/07	1	11.50	2	11.55	11.55	-1	15,540	-0.01%
2018/11/05	10	11.20	0	0.00	11.20	10	15,742	0.06%
2018/11/01	0	0.00	2	11.40	11.40	-2	16,125	-0.01%
2018/10/31	2.3	11.39	10	11.35	11.30	-7.7	16,082	-0.05%
2018/10/30	0	0.00	9	11.11	11.20	-9	16,103	-0.06%
2018/10/29	1	11.20	0	0.00	11.10	1	16,336	0.01%
2018/10/26	48	11.05	11	11.23	11.15	37	16,500	0.22%
2018/10/25	35	11.14	37	11.18	10.90	-2	16,624	-0.01%
2018/10/24	12	11.67	0	0.00	11.65	12	16,833	0.07%
2018/10/23	14	11.81	2	11.75	11.75	12	16,980	0.07%
2018/10/22	37	12.07	26	12.15	12.15	11	17,275	0.06%
2018/10/19	12	11.85	9	11.99	12.00	3	17,536	0.02%
2018/10/18	28	12.41	30	12.35	12.35	-2	17,417	-0.01%
2018/10/17	4	12.63	0	0.00	12.60	4	17,779	0.02%
2018/10/16	6	12.70	0	0.00	12.70	6	18,763	0.03%
2018/10/15	1	12.70	0	0.00	12.75	1	18,852	0.01%
2018/10/12	40.2	12.89	26	12.79	12.90	14.2	18,899	0.08%
2018/10/11	28	12.83	4	12.55	12.55	24	18,787	0.13%
2018/10/09	2	13.60	0	0.00	13.65	2	18,293	0.01%
2018/10/08	0	0.00	1	13.60	13.55	-1	18,217	-0.01%
2018/10/05	5	13.56	2	13.50	13.50	3	18,269	0.02%
2018/10/04	10	13.83	0	0.00	13.80	10	18,044	0.06%
2018/10/03	5	13.95	2	14.15	13.95	3	17,963	0.02%
2018/10/01	8	14.07	0	0.00	14.00	8	17,916	0.04%
2018/09/28	1	13.95	3	13.85	13.95	-2	17,999	-0.01%
2018/09/27	43	14.12	42	14.01	13.95	1	17,897	0.01%
2018/09/26	11	13.76	6	13.78	13.80	5	17,415	0.03%
2018/09/25	35	13.88	33	13.72	13.70	2	17,393	0.01%
2018/09/21	1	13.65	35	13.61	13.65	-34	17,025	-0.20%
2018/09/20	3	13.60	4	13.50	13.45	-1	16,935	-0.01%
2018/09/19	30.1	13.60	1	13.60	13.60	29.1	17,239	0.17%
2018/09/18	0	0.00	2	13.55	13.50	-2	17,217	-0.01%
2018/09/17	0.1	13.45	0	0.00	13.50	0.1	17,348	0.00%
2018/09/14	0	0.00	1	13.55	13.55	-1	17,393	-0.01%
2018/09/12	1	13.20	0	0.00	13.20	1	17,357	0.01%
2018/09/10	5	13.26	2	13.15	13.20	3	17,817	0.02%
2018/09/06	0	0.00	1	13.65	13.65	-1	18,020	-0.01%
2018/09/05	0	0.00	10	13.60	13.55	-10	18,040	-0.06%
2018/09/04	6	13.38	1	13.55	13.50	5	18,070	0.03%
2018/09/03	65	13.38	6	13.42	13.35	59	18,035	0.33%
2018/08/31	30	14.40	30	14.20	14.20	0	17,430	0.00%
2018/08/29	1	14.20	0	0.00	14.15	1	17,514	0.01%
2018/08/28	32	14.35	40	14.26	14.25	-8	17,658	-0.05%
2018/08/27	11	14.20	22	14.18	14.20	-11	17,681	-0.06%
2018/08/24	10	14.10	1	14.05	14.10	9	17,750	0.05%
2018/08/23	20	14.29	0	0.00	14.30	20	17,898	0.11%
2018/08/22	47	14.32	100	14.37	14.35	-53	17,973	-0.29%
2018/08/21	0	0.00	6	14.05	14.15	-6	17,643	-0.03%
2018/08/20	34	14.14	43	14.01	14.00	-9	17,768	-0.05%
2018/08/17	30	13.85	32	13.95	13.95	-2	17,942	-0.01%
2018/08/16	3	13.75	0	0.00	13.75	3	18,338	0.02%
2018/08/14	50	13.87	50	13.95	13.95	0	20,082	0.00%
2018/08/13	9	13.56	47	13.63	13.40	-38	21,026	-0.18%
2018/08/10	0	0.00	1	14.00	13.95	-1	24,887	0.00%
2018/08/09	20	14.10	20	14.15	14.15	0	26,272	0.00%
2018/08/08	81	14.21	30	14.25	14.25	51	26,233	0.19%
2018/08/07	6	14.05	41	14.01	14.05	-35	25,842	-0.14%
2018/08/06	0	0.00	3	14.08	14.05	-3	25,881	-0.01%
2018/08/03	31	14.15	51	14.00	14.00	-20	26,071	-0.08%
2018/08/02	8	13.94	10	14.00	13.90	-2	25,905	-0.01%
2018/08/01	55	14.19	45.5	14.16	14.15	9.5	25,705	0.04%
2018/07/31	45	14.12	35	14.09	14.10	10	25,588	0.04%
2018/07/30	11	13.83	25	13.95	13.70	-14	24,900	-0.06%
2018/07/27	14	13.79	4	13.83	13.90	10	24,803	0.04%
2018/07/26	26	13.78	24	13.70	13.70	2	24,457	0.01%
2018/07/25	0	0.00	10	13.55	13.50	-10	24,183	-0.04%
2018/07/24	33	13.59	96	13.42	13.45	-63	24,084	-0.26%
2018/07/23	61	13.34	51	13.53	13.60	10	23,675	0.04%
2018/07/20	21	13.00	20	12.90	12.90	1	22,980	0.00%
2018/07/19	0	0.00	20	12.90	12.85	-20	22,868	-0.09%
2018/07/18	20	12.85	20	12.90	12.90	0	22,965	0.00%
2018/07/13	20	13.00	20	12.90	12.90	0	23,274	0.00%
2018/07/12	0	0.00	1	12.80	12.80	-1	23,382	0.00%
2018/07/11	1	12.80	0	0.00	12.80	1	23,704	0.00%
2018/07/10	21	12.85	22	12.90	12.90	-1	24,766	0.00%
2018/07/09	20	12.70	20	12.65	12.65	0	24,741	0.00%
2018/07/06	2	12.45	4	12.50	12.45	-2	24,825	-0.01%
2018/07/04	0	0.00	11	12.70	12.60	-11	24,938	-0.04%
2018/07/03	2	12.60	4	12.80	12.60	-2	24,933	-0.01%
2018/07/02	0	0.00	8	12.93	12.85	-8	24,901	-0.03%
2018/06/29	1	12.90	6	12.93	13.00	-5	25,090	-0.02%
2018/06/28	31	13.04	5	12.95	12.85	26	25,274	0.10%
2018/06/27	0	0.00	5	12.83	12.75	-5	25,035	-0.02%
2018/06/26	3	12.60	0	0.00	12.60	3	24,983	0.01%
2018/06/20	6	12.86	0	0.00	12.85	6	25,306	0.02%
2018/06/19	9	13.03	3	13.10	13.00	6	25,290	0.02%
2018/06/15	2	13.35	4	13.40	13.30	-2	25,222	-0.01%
2018/06/14	67	13.50	24	13.55	13.50	43	25,315	0.17%
2018/06/13	10	13.35	4	13.40	13.35	6	25,044	0.02%
2018/06/12	6	13.33	0	0.00	13.30	6	25,052	0.02%
2018/06/08	3	13.50	0	0.00	13.45	3	25,112	0.01%
2018/06/06	21	13.65	25	13.57	13.55	-4	25,141	-0.02%
2018/06/05	0	0.00	3	13.55	13.50	-3	25,057	-0.01%
2018/06/04	2	13.70	11	13.75	13.70	-9	25,053	-0.04%
2018/06/01	3	13.60	4	13.65	13.60	-1	25,100	0.00%
2018/05/31	35	13.69	9	13.68	13.80	26	25,265	0.10%
2018/05/30	7	13.40	1	13.40	13.45	6	25,469	0.02%
2018/05/29	2	13.75	2	13.90	13.65	0	25,597	0.00%
2018/05/28	7	13.59	2	13.58	13.55	5	26,026	0.02%
2018/05/25	12	13.69	46.1	13.66	13.65	-34.1	27,923	-0.12%
2018/05/24	20	13.98	1	14.10	13.85	19	27,757	0.07%
2018/05/23	5	14.22	9	14.19	14.10	-4	27,518	-0.01%
2018/05/22	41	14.16	66	14.18	14.10	-25	26,408	-0.09%
2018/05/21	26	14.53	38	14.52	14.40	-12	25,899	-0.05%
2018/05/18	131	14.39	88	14.49	14.75	43	24,969	0.17%	大買/
2018/05/17	86	13.37	54	13.43	13.45	32	21,321	0.15%
2018/05/16	0	0.00	10	12.95	12.95	-10	20,107	-0.05%
2018/05/15	11	12.95	0	0.00	12.85	11	20,689	0.05%
2018/05/14	5	13.05	0	0.00	13.00	5	22,081	0.02%
2018/05/11	0	0.00	14	13.10	13.05	-14	22,326	-0.06%
2018/05/09	0	0.00	1	12.85	12.80	-1	23,291	0.00%
2018/05/08	0	0.00	2	12.90	12.95	-2	23,934	-0.01%
2018/05/07	0	0.00	59	12.63	12.55	-59	24,498	-0.24%
2018/05/04	2	12.65	14	12.60	12.60	-12	25,094	-0.05%
2018/04/30	0	0.00	1	13.00	13.05	-1	25,993	0.00%
2018/04/27	0	0.00	5	13.10	12.95	-5	26,210	-0.02%
2018/04/26	0	0.00	14	13.06	13.05	-14	26,556	-0.05%
2018/04/25	3	12.78	10	12.85	12.90	-7	26,713	-0.03%
2018/04/24	1	12.75	3	12.80	12.75	-2	27,182	-0.01%
2018/04/23	5	13.05	2	13.10	12.90	3	27,672	0.01%
2018/04/20	0	0.00	4.7	12.95	13.00	-4.7	28,240	-0.02%
2018/04/19	38	13.10	39	12.96	12.95	-1	28,764	0.00%
2018/04/18	32	13.02	25	12.87	12.85	7	29,886	0.02%
2018/04/17	14	13.03	58.6	13.04	12.80	-44.6	30,253	-0.15%
2018/04/16	21	13.30	107	13.34	13.20	-86	31,571	-0.27%	大賣/
2018/04/13	0	0.00	27	12.85	12.85	-27	32,150	-0.08%
2018/04/12	4	12.79	0	0.00	12.70	4	32,601	0.01%
2018/04/11	41	13.00	25	12.92	12.90	16	32,754	0.05%
2018/04/10	15	12.60	7	12.71	12.80	8	33,178	0.02%
2018/04/03	6	12.69	47	12.65	12.65	-41	35,076	-0.12%
2018/04/02	0	0.00	17	12.66	12.85	-17	35,599	-0.05%
2018/03/31	15	12.55	59	12.54	12.55	-44	35,928	-0.12%
2018/03/30	8	12.43	3.4	12.58	12.40	4.7	36,992	0.01%
2018/03/29	1	12.50	2	12.55	12.55	-1	37,583	0.00%
2018/03/28	3	12.55	0	0.00	12.50	3	37,799	0.01%
2018/03/27	2	12.63	12	12.64	12.60	-10	37,974	-0.03%
2018/03/26	87	12.64	10	12.60	12.55	77	38,411	0.20%
2018/03/23	31	12.58	40.3	12.55	12.55	-9.3	38,643	-0.02%
2018/03/22	20	13.10	0	0.00	12.90	20	38,762	0.05%
2018/03/21	64	13.04	0	0.00	12.95	64	39,054	0.16%
2018/03/20	3	12.80	0	0.00	12.95	3	39,650	0.01%
2018/03/19	3	12.87	0	0.00	12.85	3	39,952	0.01%
2018/03/15	45	12.98	10	13.05	13.00	35	41,680	0.08%
2018/03/14	8	12.85	3	12.97	12.95	5	42,253	0.01%
2018/03/13	32	12.90	0	0.00	12.85	32	42,959	0.07%
2018/03/12	0	0.00	12.2	12.96	12.95	-12.2	44,768	-0.03%
2018/03/08	0	0.00	7	12.90	12.90	-7	48,373	-0.01%
2018/03/07	67	12.83	0	0.00	12.70	67	49,460	0.14%
2018/03/06	20	12.85	0	0.00	12.80	20	53,034	0.04%
2018/03/05	37	12.98	17	13.33	12.80	20	56,286	0.04%
2018/03/02	44	13.25	7	13.17	13.35	37	58,013	0.06%
2018/03/01	18	13.06	35	13.13	13.10	-17	60,545	-0.03%
2018/02/27	118	13.58	48	13.49	13.45	70	60,173	0.12%	大買/
2018/02/26	6	14.54	1	14.50	14.60	5	58,898	0.01%
2018/02/23	3	14.50	14	14.47	14.55	-11	58,997	-0.02%
2018/02/22	1	14.20	20	14.20	14.20	-19	59,179	-0.03%
2018/02/21	13	14.15	12	14.31	14.30	1	59,466	0.00%
2018/02/12	26	14.02	0	0.00	13.90	26	59,421	0.04%
2018/02/09	12	13.57	33	13.50	13.85	-21	59,429	-0.04%
2018/02/08	0	0.00	12	14.26	14.25	-12	59,163	-0.02%
2018/02/07	15	14.46	47	14.42	14.35	-32	59,225	-0.05%
2018/02/06	39	14.36	38	14.39	13.85	1	59,733	0.00%
2018/02/05	15	14.91	10	15.10	15.10	5	61,025	0.01%
2018/02/02	5	15.45	0	0.00	15.45	5	60,847	0.01%
2018/02/01	1	15.50	13.2	15.58	15.50	-12.2	60,691	-0.02%
2018/01/31	14	14.73	12	15.14	15.25	2	59,865	0.00%
2018/01/30	35	15.14	2	15.15	15.10	33	59,446	0.06%
2018/01/29	16	15.49	0	0.00	15.50	16	59,258	0.03%
2018/01/26	3	15.47	7	15.46	15.45	-4	58,713	-0.01%
2018/01/25	13	15.53	6	15.60	15.50	7	58,434	0.01%
2018/01/24	2	15.48	13	15.51	15.45	-11	58,102	-0.02%
2018/01/23	24	15.59	91.2	15.50	15.50	-67.2	58,144	-0.12%
2018/01/22	2	15.55	4.8	15.62	15.70	-2.8	58,547	0.00%
2018/01/19	3	15.48	10	15.45	15.55	-7	58,402	-0.01%
2018/01/18	29	15.69	22	15.57	15.55	7	57,928	0.01%
2018/01/17	14	15.70	114	15.70	15.65	-100	57,672	-0.17%	大賣/
2018/01/16	37	15.91	5	15.90	15.95	32	57,114	0.06%
2018/01/15	39	16.20	31	16.19	16.20	8	56,860	0.01%
2018/01/12	48	16.31	96	16.14	16.15	-48	56,332	-0.09%
2018/01/11	10	16.00	16	16.00	15.90	-6	55,148	-0.01%
2018/01/10	114	16.08	2,711	16.05	16.15	-2,597	54,748	-4.74%	大買/大賣/鉅額交易
2018/01/09	69	16.00	70	15.95	15.90	-1	53,388	0.00%
2018/01/08	1	15.75	2.3	15.67	15.65	-1.3	52,414	0.00%
2018/01/05	5	15.65	11	15.55	15.50	-6	52,302	-0.01%
2018/01/04	54	15.55	16.4	15.56	15.65	37.7	52,143	0.07%
2018/01/03	109	15.94	47.4	15.77	15.70	61.7	51,762	0.12%	大買/
2018/01/02	31	15.37	13	15.34	15.40	18	50,516	0.04%