中石化 (1314)-永豐金-板盛券商分點個股進出

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
9.41
漲跌
▼0.19
漲幅
-1.98%
成交量
24,787張
產業
上市塑膠類股
1177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－永豐金-板盛券商分點個股進出

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

永豐金-板盛券商分點個股進出
永豐金-板盛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
2024/09/20	14	9.53	0.3	9.38	9.41	13.7	27,667	0.05%
2024/09/19	0	0.00	2	9.61	9.60	-2	27,892	-0.01%
2024/09/18	0	0.00	2	9.70	9.56	-2	28,455	-0.01%
2024/09/16	3	9.45	0	0.00	9.59	3	28,667	0.01%
2024/09/11	4	9.00	0	0.00	9.06	4	28,647	0.01%
2024/09/09	30	8.68	1.1	8.88	9.04	28.9	28,606	0.10%
2024/09/06	30	8.87	930	8.82	8.93	-900	28,323	-3.18%	大賣/鉅額交易
2024/09/05	1	9.01	0	0.00	9.01	1	28,413	0.00%
2024/09/04	238	8.92	30	9.06	9.05	208	28,330	0.73%	大買/鉅額交易
2024/09/03	20	9.44	0	0.00	9.36	20	28,363	0.07%
2024/09/02	721	9.55	0	0.00	9.57	721	28,546	2.53%	大買/鉅額交易
2024/08/30	4	9.68	4	9.70	9.73	0	28,073	0.00%
2024/08/29	4	9.70	8	9.73	9.75	-4	27,763	-0.01%
2024/08/26	0	0.00	3	10.35	10.25	-3	27,092	-0.01%
2024/08/23	20	10.47	7	10.35	10.20	13	26,691	0.05%
2024/08/22	0.1	9.86	2.5	9.90	9.90	-2.5	25,195	-0.01%
2024/08/20	7	9.74	0	0.00	9.76	7	25,404	0.03%
2024/08/13	1	9.70	0	0.00	9.65	1	26,320	0.00%
2024/08/12	2	9.93	0	0.00	9.86	2	26,276	0.01%
2024/08/06	2	9.54	0	0.00	9.68	2	26,607	0.01%
2024/08/05	10	9.91	0	0.00	9.63	10	26,749	0.04%
2024/08/02	0	0.00	10	10.70	10.70	-10	26,424	-0.04%
2024/08/01	0	0.00	1	10.60	10.90	-1	27,112	0.00%
2024/07/31	0	0.00	20	10.60	10.50	-20	27,426	-0.07%
2024/07/30	20	10.43	15	10.60	10.55	5	28,596	0.02%
2024/07/29	8	10.55	0	0.00	10.55	8	31,333	0.03%
2024/07/26	1	10.30	1	10.35	10.35	0	34,026	0.00%
2024/07/19	0	0.00	6	10.74	10.65	-6	36,984	-0.02%
2024/07/18	1	10.95	36	10.87	10.95	-35	36,855	-0.09%
2024/07/17	36	10.94	0	0.00	10.95	36	36,888	0.10%
2024/07/15	0.1	10.58	0	0.00	10.50	0.1	38,178	0.00%
2024/07/09	0	0.00	1	10.65	10.75	-1	38,007	0.00%
2024/07/08	30	11.25	16	11.06	11.00	14	37,667	0.04%
2024/07/05	6	10.96	2	10.85	10.95	4	37,307	0.01%
2024/07/04	60	10.61	68.1	10.72	11.00	-8.1	37,246	-0.02%
2024/06/27	0	0.00	5	10.45	10.35	-5	37,043	-0.01%
2024/06/26	1	10.50	3	10.62	10.45	-2	36,876	-0.01%
2024/06/25	3	10.58	19	10.57	10.65	-16	36,474	-0.04%
2024/06/24	81	10.54	0	0.00	10.50	81	36,179	0.22%
2024/06/20	0	0.00	1	10.15	10.15	-1	35,107	0.00%
2024/06/19	10	10.10	0	10.20	10.10	10	35,031	0.03%
2024/06/18	10	10.20	0	0.00	10.20	10	34,964	0.03%
2024/06/17	0	0.00	5	10.15	10.15	-5	34,830	-0.01%
2024/06/12	0	0.00	36	10.10	10.05	-36	34,637	-0.10%
2024/06/11	50	10.00	15	10.05	10.00	35	34,189	0.10%
2024/06/06	2.1	9.91	14	9.92	9.89	-12	33,439	-0.04%
2024/06/05	0	0.00	60	10.04	9.99	-60	32,939	-0.18%
2024/06/04	100	10.04	86	10.05	10.00	14	32,871	0.04%
2024/06/03	36	10.15	9	10.17	10.15	27	32,791	0.08%
2024/05/31	1	10.20	52	10.20	10.20	-51	32,632	-0.16%
2024/05/30	0.6	10.10	0.2	10.20	10.10	0.4	32,428	0.00%
2024/05/28	49	10.07	1	10.30	10.30	48	32,369	0.15%
2024/05/27	23	10.01	47	10.00	10.05	-24	32,223	-0.07%
2024/05/24	17	9.99	0	0.00	10.05	17	32,117	0.05%
2024/05/23	5	10.01	0	0.00	10.00	5	31,894	0.02%
2024/05/22	14	10.19	10	10.25	10.15	4	31,478	0.01%
2024/05/20	36	10.40	1	10.50	10.40	35	31,085	0.11%
2024/05/17	120	10.75	0	0.00	10.45	120	30,892	0.39%	大買/鉅額交易
2024/05/16	11	10.40	2	10.45	10.45	9	30,642	0.03%
2024/05/15	0	0.00	4	10.43	10.35	-4	30,412	-0.01%
2024/05/10	0	0.00	2	10.30	10.35	-2	29,491	-0.01%
2024/05/09	25	10.44	84	10.44	10.35	-59	29,089	-0.20%
2024/05/08	8	10.76	2	10.65	10.60	6	28,497	0.02%
2024/05/07	42	11.07	76	11.04	10.90	-34	27,661	-0.12%
2024/05/06	37	11.42	86	11.48	11.25	-49	26,589	-0.18%
2024/05/03	175	11.32	138	11.32	11.35	37	25,824	0.14%	大買/大賣/
2024/05/02	45	11.47	20.2	11.48	11.45	24.9	24,542	0.10%
2024/04/30	236	11.28	69.5	11.16	11.25	166.5	21,584	0.77%	大買/鉅額交易
2024/04/29	148	10.67	234.1	11.08	11.25	-86.1	18,408	-0.47%	大買/大賣/
2024/04/26	91	10.30	83	10.34	10.25	8	15,353	0.05%
2024/04/25	56	10.11	9	10.13	10.10	47	14,579	0.32%
2024/04/24	30	10.20	7	10.20	10.15	23	14,490	0.16%
2024/04/23	62	10.21	28	10.19	10.25	34	14,496	0.23%
2024/04/22	49	10.20	46.2	10.16	10.20	2.9	14,206	0.02%
2024/04/19	56	9.93	0.1	9.84	9.81	55.9	12,432	0.45%
2024/04/18	0	0.00	2	9.94	9.93	-2	11,877	-0.02%
2024/04/17	0	0.00	26	9.66	9.60	-26	11,417	-0.23%
2024/04/16	25	9.45	0	0.00	9.41	25	11,430	0.22%
2024/04/15	15	9.93	16	9.65	9.66	-1	11,320	-0.01%
2024/04/12	26	9.63	30	9.71	9.63	-4	11,027	-0.04%
2024/04/10	6	9.90	16	9.89	9.89	-10	10,776	-0.09%
2024/04/09	10	9.82	15	9.84	9.82	-5	10,542	-0.05%
2024/04/08	0	9.49	0	0.00	9.59	0	9,675	0.00%
2024/04/03	4.6	9.60	0	0.00	9.48	4.6	9,565	0.05%
2024/04/02	1	9.59	2	9.59	9.60	-1	9,463	-0.01%
2024/04/01	0	0.00	18	9.47	9.48	-18	9,240	-0.19%
2024/03/28	2	9.44	3	9.54	9.43	-1	9,329	-0.01%
2024/03/27	1	9.46	4	9.57	9.57	-3	9,510	-0.03%
2024/03/26	0.2	9.41	0	0.00	9.36	0.2	9,929	0.00%
2024/03/25	6	9.36	0	0.00	9.43	6	9,930	0.06%
2024/03/22	0	9.42	0	0.00	9.41	0	9,917	0.00%
2024/03/20	0	0.00	1	9.30	9.35	-1	9,885	-0.01%
2024/03/18	0	0.00	2	9.16	9.21	-2	9,944	-0.02%
2024/03/15	3.3	9.13	0	0.00	9.13	3.3	9,966	0.03%
2024/03/14	4.2	9.25	0	0.00	9.20	4.2	9,852	0.04%
2024/03/13	0.6	9.20	160	9.19	9.20	-159.5	9,771	-1.63%	大賣/鉅額交易
2024/03/11	10	9.19	0	0.00	9.22	10	9,677	0.10%
2024/03/08	0.5	9.20	0	0.00	9.19	0.5	9,697	0.01%
2024/03/06	3.2	9.31	0	0.00	9.30	3.2	9,416	0.03%
2024/03/05	6	9.30	0	0.00	9.30	6	9,397	0.06%
2024/03/04	5	9.32	0	0.00	9.32	5	9,395	0.05%
2024/03/01	4	9.38	2	9.39	9.37	2	9,331	0.02%
2024/02/29	5	9.40	0	0.00	9.40	5	9,272	0.05%
2024/02/27	2	9.47	2	9.44	9.44	0	9,197	0.00%
2024/02/23	2	9.51	0	0.00	9.50	2	9,029	0.02%
2024/02/21	0	0.00	3	9.65	9.56	-3	9,073	-0.03%
2024/02/20	2	9.75	0.1	9.78	9.70	1.9	8,995	0.02%
2024/02/19	0	0.00	2	9.72	9.78	-2	9,038	-0.02%
2024/02/05	0	0.00	210	9.35	9.39	-210	8,913	-2.36%	大賣/鉅額交易
2024/02/01	2	9.48	0	0.00	9.47	2	9,356	0.02%
2024/01/31	0	0.00	8	9.47	9.43	-8	9,539	-0.08%
2024/01/30	0.1	9.48	0	0.00	9.45	0.1	9,609	0.00%
2024/01/29	0.1	9.58	0	0.00	9.57	0.1	9,692	0.00%
2024/01/18	1	9.22	0	0.00	9.23	1	10,836	0.01%
2024/01/17	1	9.30	2	9.27	9.25	-1	10,910	-0.01%
2024/01/15	2	9.68	0	0.00	9.68	2	10,742	0.02%
2024/01/11	2	9.77	0	0.00	9.76	2	11,221	0.02%
2024/01/08	0	0.00	305	10.00	10.00	-305	14,313	-2.13%	大賣/鉅額交易
2024/01/04	1	9.90	10	9.90	9.80	-9	15,357	-0.06%
2024/01/03	0	9.79	0	0.00	9.80	0	15,199	0.00%
2024/01/02	1	9.77	0	0.00	9.73	1	15,108	0.01%
2023/12/29	2	9.76	0	0.00	9.77	2	15,171	0.01%
2023/12/28	15	9.80	0	0.00	9.77	15	15,163	0.10%
2023/12/25	0	0.00	2	9.68	9.67	-2	14,997	-0.01%
2023/12/22	10	9.88	2	9.87	9.77	8	14,922	0.05%
2023/12/21	0	0.00	6	10.03	9.99	-6	14,589	-0.04%
2023/12/20	2	9.88	0	0.00	9.88	2	13,894	0.01%
2023/12/18	0	0.00	7	9.90	9.78	-7	13,832	-0.05%
2023/12/15	82	9.86	85	9.82	9.84	-3	13,792	-0.02%
2023/12/14	0	0.00	420	9.82	9.76	-420	13,660	-3.07%	大賣/鉅額交易
2023/12/13	2	9.82	500	9.81	9.80	-498	13,588	-3.66%	大賣/鉅額交易
2023/12/12	7	9.64	0	0.00	9.62	7	13,548	0.05%
2023/12/07	3	9.70	0	0.00	9.67	3	13,857	0.02%
2023/11/30	0	0.00	6	9.83	9.81	-6	13,744	-0.04%
2023/11/29	1	9.85	0	0.00	9.86	1	13,876	0.01%
2023/11/21	1	9.95	0	0.00	9.93	1	13,813	0.01%
2023/11/09	0	0.00	2	9.75	9.74	-2	13,439	-0.01%
2023/11/06	0	0.00	503	10.27	10.25	-503	12,908	-3.90%	大賣/鉅額交易
2023/11/03	0	0.00	20	10.20	10.20	-20	12,833	-0.16%
2023/11/02	0	0.00	0.4	10.30	10.25	-0.4	12,764	0.00%
2023/11/01	0	0.00	2	10.25	10.30	-2	12,708	-0.02%
2023/10/31	0	0.00	9	10.17	10.15	-9	12,480	-0.07%
2023/10/27	0	0.00	0.1	10.20	10.15	-0.1	12,936	0.00%
2023/10/26	30	10.15	0	0.00	10.10	30	12,949	0.23%
2023/10/25	0	0.00	2.2	10.20	10.20	-2.2	12,880	-0.02%
2023/10/24	52	10.15	2.1	10.20	10.20	49.9	12,889	0.39%
2023/10/23	2	10.25	54	10.25	10.25	-52	12,677	-0.41%
2023/10/20	1	10.10	0	0.00	10.10	1	12,584	0.01%
2023/10/19	10	10.19	9	10.25	10.25	1	12,414	0.01%
2023/10/18	12	10.25	26.2	10.10	10.20	-14.2	12,125	-0.12%
2023/10/17	41	10.31	101	10.32	10.30	-60	11,590	-0.52%	大賣/
2023/10/16	33	10.49	19.2	10.53	10.35	13.9	10,909	0.13%
2023/10/13	0	0.00	4.5	10.08	10.05	-4.5	8,899	-0.05%
2023/10/12	0	0.00	5.4	9.62	9.60	-5.4	7,766	-0.07%
2023/10/05	0	0.00	50	9.32	9.32	-50	7,934	-0.63%
2023/10/04	0	0.00	40	9.30	9.29	-40	7,893	-0.51%
2023/10/03	6	9.40	0	0.00	9.39	6	7,908	0.08%
2023/09/28	2	9.33	2	9.37	9.38	0	8,154	0.00%
2023/09/25	0	0.00	5.2	9.53	9.53	-5.2	8,399	-0.06%
2023/09/22	0	0.00	5.1	9.46	9.47	-5.1	8,429	-0.06%
2023/09/21	5	9.50	0	0.00	9.47	5	8,459	0.06%
2023/09/19	5	9.71	0	0.00	9.71	5	8,451	0.06%
2023/09/18	3.2	9.69	0	0.00	9.70	3.2	8,476	0.04%
2023/09/14	15	9.79	1	9.79	9.78	14	8,353	0.17%
2023/09/13	0	0.00	1	9.69	9.70	-1	8,177	-0.01%
2023/09/12	1	9.56	0	0.00	9.52	1	8,094	0.01%
2023/09/08	0	0.00	1	9.51	9.49	-1	8,188	-0.01%
2023/09/07	300	9.49	1	9.51	9.46	299	8,270	3.62%	大買/鉅額交易
2023/09/06	301	9.58	0	0.00	9.54	301	8,304	3.62%	大買/鉅額交易
2023/09/05	202.1	9.66	0	0.00	9.63	202.1	8,355	2.42%	大買/鉅額交易
2023/09/04	401	9.66	0	0.00	9.69	401	8,381	4.78%	大買/鉅額交易
2023/09/01	0.1	9.48	12	9.57	9.54	-11.9	8,294	-0.14%
2023/08/31	0	0.00	5.2	9.40	9.44	-5.2	8,428	-0.06%
2023/08/30	0.1	9.31	0	0.00	9.40	0.1	8,685	0.00%
2023/08/29	0.2	9.30	0	0.00	9.30	0.2	8,761	0.00%
2023/08/25	1	9.29	0	0.00	9.28	1	8,964	0.01%
2023/08/24	0.5	9.22	6.3	9.27	9.27	-5.8	8,986	-0.06%
2023/08/23	300	9.20	0	0.00	9.20	300	9,099	3.30%	大買/鉅額交易
2023/08/21	502	9.25	0	0.00	9.22	502	9,238	5.43%	大買/鉅額交易
2023/08/18	1	9.26	0	0.00	9.28	1	9,248	0.01%
2023/08/17	1	9.20	20	9.20	9.19	-19	9,257	-0.21%
2023/08/16	1	9.18	0	0.00	9.21	1	9,236	0.01%
2023/08/15	0	0.00	0.2	9.31	9.28	-0.2	9,263	0.00%
2023/08/14	0	0.00	5	9.38	9.32	-5	9,317	-0.05%
2023/08/11	0	0.00	0.2	9.45	9.45	-0.2	9,322	0.00%
2023/08/10	4	9.46	0	0.00	9.41	4	9,367	0.04%
2023/08/08	0	0.00	3.1	9.56	9.56	-3.1	9,534	-0.03%
2023/08/07	3	9.65	2	9.63	9.65	1	9,614	0.01%
2023/08/04	6	9.54	6	9.74	9.74	0	9,544	0.00%
2023/08/02	5	9.51	16	9.62	9.66	-11	9,483	-0.12%
2023/07/31	2	9.38	0	0.00	9.39	2	8,821	0.02%
2023/07/28	10.1	9.40	2	9.37	9.38	8.1	8,745	0.09%
2023/07/27	4	9.35	0	0.00	9.49	4	8,795	0.05%
2023/07/24	1	9.27	4	9.28	9.26	-3	8,737	-0.03%
2023/07/20	0	0.00	11.2	9.38	9.36	-11.2	9,091	-0.12%
2023/07/19	4	9.36	0	0.00	9.31	4	9,117	0.04%
2023/07/18	15	9.43	0	0.00	9.39	15	9,154	0.16%
2023/07/17	2	9.31	0	0.00	9.39	2	9,290	0.02%
2023/07/14	0	0.00	0.1	9.35	9.35	-0.1	9,272	0.00%
2023/07/13	1.1	9.34	0	0.00	9.35	1.1	9,296	0.01%
2023/07/12	1.1	9.50	80.2	9.46	9.45	-79.1	9,254	-0.85%
2023/07/07	6.2	9.54	0	0.00	9.52	6.2	9,770	0.06%
2023/07/06	1	9.60	0	0.00	9.62	1	9,764	0.01%
2023/07/04	3.1	9.72	0	0.00	9.73	3.1	9,583	0.03%
2023/07/03	4	9.79	16	9.79	9.79	-12	9,477	-0.13%
2023/06/29	4	9.77	0	0.00	9.76	4	9,437	0.04%
2023/06/27	1.1	9.80	0	0.00	9.78	1.1	9,351	0.01%
2023/06/26	0	0.00	20	9.88	9.86	-20	9,304	-0.21%
2023/06/21	3	9.85	0	0.00	9.88	3	9,320	0.03%
2023/06/16	0	0.00	1	9.88	9.84	-1	9,321	-0.01%
2023/06/15	0	0.00	1	9.82	9.82	-1	9,265	-0.01%
2023/06/14	0	0.00	50	9.82	9.83	-50	9,287	-0.54%
2023/06/13	3.1	9.86	30	9.86	9.86	-26.9	9,379	-0.29%
2023/06/12	0.4	9.97	0	0.00	9.89	0.4	9,492	0.00%
2023/06/08	0	0.00	2	10.00	9.98	-2	9,635	-0.02%
2023/06/06	0	0.00	1	9.98	9.98	-1	9,649	-0.01%
2023/06/05	3.2	10.01	2	10.05	10.00	1.2	9,478	0.01%
2023/06/02	0	0.00	0.3	9.81	9.78	-0.3	9,215	0.00%
2023/06/01	0	0.00	3.1	9.81	9.78	-3.1	9,256	-0.03%
2023/05/31	1	9.70	3	9.80	9.80	-2	9,256	-0.02%
2023/05/29	0.6	9.78	0	0.00	9.72	0.6	9,163	0.01%
2023/05/26	1	9.76	0	0.00	9.75	1	9,068	0.01%
2023/05/24	0	0.00	2	9.88	9.91	-2	9,089	-0.02%
2023/05/22	1	9.75	0	0.00	9.77	1	9,250	0.01%
2023/05/17	0	0.00	9	9.85	9.88	-9	9,108	-0.10%
2023/05/16	1	9.82	0	0.00	9.87	1	9,096	0.01%
2023/05/15	0	0.00	3	9.86	9.81	-3	9,072	-0.03%
2023/05/12	1.1	9.76	1	9.79	9.71	0.1	9,009	0.00%
2023/05/11	1.1	9.76	1	9.79	9.75	0.1	8,916	0.00%
2023/05/10	10	9.87	0	0.00	9.88	10	8,831	0.11%
2023/05/09	3.1	9.88	0	0.00	9.86	3.1	8,853	0.04%
2023/05/08	0	0.00	4	9.96	9.95	-4	8,755	-0.05%
2023/05/05	6	10.04	0	0.00	10.00	6	8,697	0.07%
2023/05/04	0	0.00	1.3	10.05	10.00	-1.3	8,738	-0.01%
2023/05/03	2	10.00	4	10.00	10.00	-2	8,758	-0.02%
2023/05/02	8	10.00	16	10.06	10.05	-8	8,741	-0.09%
2023/04/26	0	0.00	2	10.03	10.20	-2	8,629	-0.02%
2023/04/25	1	10.30	2	10.25	10.10	-1	8,559	-0.01%
2023/04/21	11	10.22	0	0.00	10.15	11	8,176	0.13%
2023/04/20	57	10.24	3.2	10.20	10.20	53.9	8,111	0.66%
2023/04/19	0	0.00	5	10.10	10.10	-5	7,895	-0.06%
2023/04/18	0.5	10.15	0	0.00	10.10	0.5	7,810	0.01%
2023/04/17	1	10.20	1	10.10	10.10	0	7,763	0.00%
2023/04/13	2	10.20	4.1	10.15	10.15	-2.1	7,538	-0.03%
2023/04/11	0	0.00	3	9.97	9.98	-3	6,977	-0.04%
2023/04/10	2	9.91	0	0.00	9.92	2	6,885	0.03%
2023/04/07	1	9.87	1	9.85	9.86	0	6,858	0.00%
2023/04/06	0	0.00	1	9.87	9.86	-1	6,907	-0.01%
2023/03/31	1	9.90	0	0.00	9.85	1	6,890	0.01%
2023/03/29	2	9.91	0	0.00	9.91	2	6,878	0.03%
2023/03/27	1	9.94	0	0.00	9.92	1	7,036	0.01%
2023/03/20	0	0.00	3	10.00	10.00	-3	7,139	-0.04%
2023/03/17	0.2	9.86	0	0.00	9.88	0.2	7,217	0.00%
2023/03/16	4	9.77	0	0.00	9.71	4	7,200	0.06%
2023/03/15	1	9.94	0	0.00	9.91	1	7,082	0.01%
2023/03/14	0	0.00	0.2	10.00	9.98	-0.2	6,966	0.00%
2023/03/13	2.5	10.02	0	0.00	10.10	2.5	6,910	0.04%
2023/03/10	0	0.00	2	10.10	10.10	-2	6,826	-0.03%
2023/03/09	0.3	10.35	0	0.00	10.25	0.3	7,054	0.00%
2023/03/08	0	0.00	0.4	10.35	10.35	-0.4	7,674	-0.01%
2023/03/07	0	0.00	0.3	10.35	10.40	-0.3	7,896	0.00%
2023/03/06	3.2	10.35	1.3	10.34	10.35	1.9	7,903	0.02%
2023/03/03	2	10.23	0.2	10.20	10.20	1.8	7,841	0.02%
2023/03/01	0	0.00	0.2	10.17	10.10	-0.2	7,802	0.00%
2023/02/22	2	10.30	0	0.00	10.30	2	7,618	0.03%
2023/02/21	1	10.35	0.5	10.38	10.35	0.5	7,590	0.01%
2023/02/15	0	0.00	0.2	10.25	10.15	-0.2	7,549	0.00%
2023/02/10	0.5	10.15	0	0.00	10.10	0.5	7,591	0.01%
2023/02/09	0	0.00	14.1	10.30	10.25	-14.1	7,552	-0.19%
2023/02/08	0	0.00	0.7	10.30	10.35	-0.7	7,533	-0.01%
2023/02/07	4	10.25	0	0.00	10.35	4	7,477	0.05%
2023/02/06	0	0.00	0.5	10.20	10.25	-0.5	7,423	-0.01%
2023/02/03	1.5	10.20	0	0.00	10.25	1.5	7,433	0.02%
2023/02/02	2	10.30	2	10.25	10.25	0	7,405	0.00%
2023/02/01	5	10.20	0	0.00	10.20	5	7,353	0.07%
2023/01/30	0	0.00	1	10.00	10.05	-1	7,209	-0.01%
2023/01/17	0	0.00	0.2	9.94	9.94	-0.2	7,126	0.00%
2023/01/13	0.1	9.99	0	0.00	9.92	0.1	7,140	0.00%
2023/01/10	30	10.10	0	0.00	10.10	30	7,213	0.42%
2023/01/04	0	0.00	2	9.94	9.93	-2	7,347	-0.03%
2023/01/03	1	9.88	1	9.90	9.90	0	7,402	0.00%
2022/12/30	0	0.00	1	9.89	9.88	-1	7,422	-0.01%
2022/12/20	2	9.76	0	0.00	9.73	2	7,659	0.03%
2022/12/16	3	10.02	0	0.00	10.00	3	7,685	0.04%
2022/12/15	5	10.15	3	10.10	10.10	2	7,699	0.03%
2022/12/09	4	10.18	0.2	10.10	10.10	3.9	7,653	0.05%
2022/12/07	0	0.00	0.1	10.15	10.05	-0.1	7,571	0.00%
2022/12/06	0	0.00	19.8	10.20	10.10	-19.8	7,540	-0.26%
2022/12/05	1	10.30	0	0.00	10.25	1	7,512	0.01%
2022/12/01	0	0.00	24.4	10.45	10.15	-24.4	7,517	-0.32%
2022/11/30	16	10.40	0.6	10.70	10.40	15.4	7,233	0.21%
2022/11/29	0	0.00	1	10.30	10.25	-1	6,565	-0.02%
2022/11/17	2	9.82	9	9.80	9.86	-7	9,879	-0.07%
2022/11/16	1	9.87	0	0.00	9.72	1	9,860	0.01%
2022/11/15	0	0.00	2	9.86	9.89	-2	9,816	-0.02%
2022/11/09	0	0.00	0.2	9.69	9.72	-0.2	9,980	0.00%
2022/11/08	1	9.59	0	0.00	9.64	1	9,939	0.01%
2022/11/04	0	0.00	0.3	9.55	9.56	-0.3	10,020	0.00%
2022/11/03	1	9.48	0.2	9.49	9.50	0.8	10,045	0.01%
2022/10/31	6	9.40	0	0.00	9.39	6	10,107	0.06%
2022/10/28	6	9.33	2.1	9.32	9.27	3.9	10,208	0.04%
2022/10/25	0	0.00	0.1	9.26	9.29	-0.1	10,417	0.00%
2022/10/24	0	0.00	3.2	9.32	9.26	-3.2	10,475	-0.03%
2022/10/21	0	0.00	0.3	9.23	9.20	-0.3	10,512	0.00%
2022/10/19	0	0.00	0.2	9.35	9.19	-0.2	10,611	0.00%
2022/10/18	0	0.00	0.5	9.26	9.28	-0.5	10,650	0.00%
2022/10/17	1.1	9.03	0	0.00	9.13	1.1	10,750	0.01%
2022/10/14	0	0.00	0.4	9.22	9.16	-0.4	10,749	0.00%
2022/10/13	4.1	9.16	0	0.00	9.03	4.1	10,789	0.04%
2022/10/11	2.1	9.34	0	0.00	9.30	2.1	10,897	0.02%
2022/10/07	0	0.00	2	9.63	9.63	-2	10,897	-0.02%
2022/10/06	0	0.00	0.9	9.60	9.58	-0.9	11,005	-0.01%
2022/10/05	1	9.68	1.3	9.70	9.68	-0.3	11,108	0.00%
2022/10/04	0	0.00	5	9.70	9.71	-5	11,268	-0.04%
2022/10/03	2	9.54	6	9.55	9.54	-4	11,292	-0.04%
2022/09/30	6	9.51	3	9.31	9.51	3	11,360	0.03%
2022/09/29	0	0.00	5	9.35	9.45	-5	11,389	-0.04%
2022/09/28	8	9.21	1	9.10	9.10	7	11,416	0.06%
2022/09/27	3	9.33	3	9.44	9.40	0	11,404	0.00%
2022/09/26	5	9.49	0	0.00	9.41	5	11,482	0.04%
2022/09/23	1	9.82	0.3	9.87	9.85	0.7	11,621	0.01%
2022/09/22	21.1	9.88	0	0.00	9.87	21.1	11,850	0.18%
2022/09/21	0.1	10.00	0	0.00	9.97	0.1	11,881	0.00%
2022/09/14	0	0.00	2	10.05	10.05	-2	12,823	-0.02%
2022/09/08	19	10.08	0	0.00	10.15	19	13,427	0.14%
2022/09/07	3	9.99	0	0.00	9.96	3	13,526	0.02%
2022/09/05	2	10.15	0	0.00	10.05	2	13,649	0.01%
2022/09/01	0	0.00	0.8	10.25	10.25	-0.8	13,689	-0.01%
2022/08/31	1	10.25	20	10.30	10.25	-19	13,681	-0.14%
2022/08/30	1	10.35	0	0.00	10.35	1	13,560	0.01%
2022/08/26	0	0.00	6	10.65	10.60	-6	13,328	-0.05%
2022/08/25	157.2	10.79	112	10.84	10.70	45.2	13,092	0.35%	大買/大賣/
2022/08/24	1	10.80	8	11.10	11.10	-7	11,384	-0.06%
2022/08/18	0	0.00	4	10.30	10.25	-4	10,717	-0.04%
2022/08/17	10	10.40	0	0.00	10.40	10	10,713	0.09%
2022/08/16	0	0.00	6	10.15	10.20	-6	10,592	-0.06%
2022/08/15	6	10.30	0	0.00	10.25	6	10,608	0.06%
2022/08/11	0	0.00	19	10.23	10.25	-19	10,742	-0.18%
2022/08/10	1	10.10	0	0.00	10.15	1	10,846	0.01%
2022/08/09	0	0.00	77	10.00	10.10	-77	10,909	-0.71%
2022/08/05	2	10.00	0	0.00	10.05	2	11,089	0.02%
2022/08/04	6	9.91	0	0.00	9.94	6	11,404	0.05%
2022/08/03	4	10.08	0	0.00	10.00	4	11,447	0.03%
2022/08/01	8	10.30	0	0.00	10.35	8	12,219	0.07%
2022/07/20	0	0.00	2	10.05	10.05	-2	13,026	-0.02%
2022/07/18	0	0.00	3	9.78	9.95	-3	13,297	-0.02%
2022/07/14	1	9.43	0	0.00	9.60	1	14,237	0.01%
2022/07/13	0	0.00	1	9.15	9.31	-1	14,311	-0.01%
2022/07/12	1	9.01	0	0.00	9.00	1	14,815	0.01%
2022/07/11	0.2	9.23	0	0.00	9.18	0.2	15,118	0.00%
2022/07/06	1	9.29	3	9.44	9.25	-2	16,577	-0.01%
2022/07/01	3	9.25	12	9.28	9.08	-9	25,119	-0.04%
2022/06/30	15	9.60	0	0.00	9.60	15	33,400	0.04%
2022/06/23	8	9.99	0	0.00	10.00	8	35,920	0.02%
2022/06/22	5	10.26	11	10.20	10.15	-6	35,697	-0.02%
2022/06/21	0	0.00	30	10.44	10.50	-30	35,509	-0.08%
2022/06/20	1	10.55	0	0.00	10.45	1	35,459	0.00%
2022/06/15	36	11.06	0	0.00	11.10	36	35,321	0.10%
2022/06/13	1	11.10	0	0.00	11.05	1	35,334	0.00%
2022/06/09	0	0.00	4	11.25	11.25	-4	35,301	-0.01%
2022/06/08	1	11.20	0	0.00	11.20	1	35,269	0.00%
2022/06/06	101	11.20	0	0.00	11.20	101	35,401	0.29%	大買/鉅額交易
2022/06/01	10	11.16	0	0.00	11.10	10	35,863	0.03%
2022/05/31	20	11.15	0	0.00	11.15	20	35,963	0.06%
2022/05/30	132	11.20	0	0.00	11.15	132	36,459	0.36%	大買/鉅額交易
2022/05/26	0	0.00	52	11.09	10.95	-52	36,846	-0.14%
2022/05/20	1	11.00	0	0.00	10.95	1	37,505	0.00%
2022/05/18	3	11.12	1	11.10	11.10	2	37,481	0.01%
2022/05/16	52	10.70	2	10.85	10.70	50	37,443	0.13%
2022/05/13	2	10.70	0	0.00	10.70	2	37,524	0.01%
2022/05/12	3	10.67	100.2	10.70	10.55	-97.2	37,684	-0.26%
2022/05/11	2	11.05	6	11.00	11.00	-4	37,397	-0.01%
2022/05/09	5	11.19	0	0.00	11.05	5	37,168	0.01%
2022/05/06	3	11.65	0	0.00	11.65	3	36,654	0.01%
2022/05/03	0	0.00	0.3	11.75	11.75	-0.3	37,122	0.00%
2022/04/29	22	11.80	5	11.80	11.80	17	37,366	0.05%
2022/04/28	7	11.82	21	11.70	11.80	-14	37,477	-0.04%
2022/04/27	15	11.68	13	11.63	11.65	2	37,496	0.01%
2022/04/26	18	12.02	0	0.00	11.90	18	37,380	0.05%
2022/04/25	0	0.00	1	11.95	11.95	-1	37,312	0.00%
2022/04/22	4	12.24	0	0.00	12.20	4	37,140	0.01%
2022/04/21	18.2	12.57	6	12.61	12.40	12.2	37,095	0.03%
2022/04/20	50	12.10	1	12.10	12.10	49	36,661	0.13%
2022/04/19	0	0.00	11	12.05	12.05	-11	36,700	-0.03%
2022/04/18	11	11.98	1	12.15	11.95	10	36,663	0.03%
2022/04/15	4	12.40	0	0.00	12.20	4	36,204	0.01%
2022/04/14	5	12.62	4	12.65	12.35	1	36,434	0.00%
2022/04/13	152.3	12.58	155	12.65	12.65	-2.7	36,072	-0.01%	大買/大賣/
2022/04/12	18	12.48	8	12.48	12.40	10	35,556	0.03%
2022/04/11	45	12.80	187	12.97	12.60	-142	35,165	-0.40%	大賣/鉅額交易
2022/04/08	641	13.09	498	13.14	13.05	143	33,990	0.42%	大買/大賣/鉅額交易
2022/04/07	734.5	13.47	643.2	13.46	13.05	91.3	31,736	0.29%	大買/大賣/
2022/04/06	746	13.94	702.6	13.80	13.95	43.4	28,152	0.15%	大買/大賣/
2022/04/01	192	12.83	182	13.06	13.35	10	19,894	0.05%	大買/大賣/
2022/03/31	0	0.00	12	12.15	12.15	-12	16,983	-0.07%
2022/03/28	0	0.00	2	12.05	12.15	-2	17,381	-0.01%
2022/03/25	0	0.00	0.2	12.15	12.10	-0.2	17,342	0.00%
2022/03/23	0	0.00	3	12.30	12.25	-3	17,355	-0.02%
2022/03/22	3	12.25	0.2	12.15	12.25	2.8	17,671	0.02%
2022/03/21	0.1	12.15	0	0.00	12.15	0.1	17,629	0.00%
2022/03/17	0	0.00	5	11.95	12.00	-5	17,850	-0.03%
2022/03/15	16	11.90	0	0.00	11.85	16	18,275	0.09%
2022/03/11	1	12.00	0	0.00	11.90	1	18,455	0.01%
2022/03/10	0	0.00	2	12.00	12.00	-2	18,545	-0.01%
2022/03/08	2	11.85	0	0.00	11.75	2	18,824	0.01%
2022/03/07	2	12.00	0	0.00	12.00	2	18,749	0.01%
2022/03/03	2	12.48	0	0.00	12.50	2	19,070	0.01%
2022/03/02	5	12.39	0	0.00	12.45	5	19,204	0.03%
2022/03/01	0	0.00	10.6	12.11	12.15	-10.6	19,341	-0.05%
2022/02/24	16	12.02	2	12.05	11.95	14	20,743	0.07%
2022/02/23	2	12.30	0	0.00	12.20	2	20,664	0.01%
2022/02/22	1	12.15	0	0.00	12.15	1	21,260	0.00%
2022/02/21	0	0.00	16	12.32	12.35	-16	21,768	-0.07%
2022/02/18	7	12.29	0	0.00	12.35	7	21,917	0.03%
2022/02/17	1	12.30	5	12.30	12.30	-4	22,223	-0.02%
2022/02/15	3	12.35	18	12.25	12.25	-15	22,942	-0.07%
2022/02/10	0.1	12.60	0	0.00	12.60	0.1	26,388	0.00%
2022/02/08	0.1	12.60	0	0.00	12.60	0.1	26,801	0.00%
2022/01/26	5	12.05	0	0.00	12.10	5	27,054	0.02%
2022/01/25	0	0.00	42	12.20	12.05	-42	27,135	-0.15%
2022/01/24	7	12.37	0	0.00	12.35	7	26,958	0.03%
2022/01/21	2	12.50	0	0.00	12.55	2	26,754	0.01%
2022/01/20	0	0.00	10	12.90	12.90	-10	26,665	-0.04%
2022/01/14	0	0.00	12	12.84	12.80	-12	26,488	-0.05%
2022/01/13	15	12.97	0	0.00	12.95	15	26,401	0.06%
2022/01/12	80	12.70	0	0.00	12.85	80	26,115	0.31%
2022/01/11	0	0.00	0.5	12.70	12.65	-0.5	26,206	0.00%
2022/01/07	10	12.92	9	12.96	12.75	1	26,887	0.00%
2022/01/06	1	12.70	0	0.00	12.75	1	26,450	0.00%
2022/01/05	0	0.00	1	12.75	12.75	-1	26,672	0.00%
2021/12/30	32	13.15	166	13.25	13.15	-134	26,561	-0.50%	大賣/鉅額交易
2021/12/29	1	12.75	15.6	12.78	12.85	-14.6	25,668	-0.06%
2021/12/28	0	0.00	10.1	12.67	12.70	-10.1	25,699	-0.04%
2021/12/27	1	12.50	12.1	12.45	12.50	-11.1	25,819	-0.04%
2021/12/24	6	12.50	25	12.50	12.45	-19	26,246	-0.07%
2021/12/23	32	12.60	0	0.00	12.55	32	26,443	0.12%
2021/12/20	50	12.45	0	0.00	12.45	50	29,617	0.17%
2021/12/17	0	0.00	0.3	12.55	12.45	-0.3	29,775	0.00%
2021/12/16	0	0.00	0.1	12.40	12.65	-0.1	29,850	0.00%
2021/12/14	5	12.30	0.5	12.40	12.25	4.5	30,065	0.01%
2021/12/13	0	0.00	13	12.44	12.40	-13	30,375	-0.04%
2021/12/10	11	12.50	0	0.00	12.45	11	30,353	0.04%
2021/12/09	0	0.00	1	12.70	12.70	-1	30,048	0.00%
2021/12/07	11	12.65	0	0.00	12.65	11	30,320	0.04%
2021/12/06	1.3	12.70	3	12.67	12.65	-1.7	30,192	-0.01%
2021/12/03	0.3	12.67	0	0.00	12.70	0.3	30,222	0.00%
2021/12/02	2.3	12.61	0	0.00	12.55	2.3	30,255	0.01%
2021/11/30	52.7	12.76	0	0.00	12.70	52.7	30,396	0.17%
2021/11/29	2.2	12.81	0	0.00	12.85	2.2	30,331	0.01%
2021/11/26	8.3	13.05	0	0.00	13.10	8.3	30,064	0.03%
2021/11/25	4.2	13.50	0	0.00	13.40	4.2	29,549	0.01%
2021/11/24	12	13.57	11	13.58	13.65	1	29,231	0.00%
2021/11/23	0	0.00	4	13.36	13.35	-4	28,286	-0.01%
2021/11/22	0	0.00	14	13.30	13.30	-14	27,989	-0.05%
2021/11/19	1.3	13.26	6	13.28	13.25	-4.8	27,874	-0.02%
2021/11/18	1	13.05	5	13.01	13.15	-4	27,568	-0.01%
2021/11/17	0	0.00	10	13.10	13.10	-10	27,110	-0.04%
2021/11/15	45	13.14	5.2	13.05	13.05	39.8	27,843	0.14%
2021/11/12	0.1	13.10	20	13.37	13.10	-19.9	28,174	-0.07%
2021/11/11	19	13.25	5	13.45	13.25	14	28,204	0.05%
2021/11/10	40.8	13.14	62.2	13.17	13.10	-21.4	27,698	-0.08%
2021/11/09	0	0.00	5	12.65	12.65	-5	25,509	-0.02%
2021/11/08	3	12.68	5	12.66	12.65	-2	25,404	-0.01%
2021/11/05	5	12.40	0	0.00	12.50	5	25,329	0.02%
2021/11/04	32	12.56	3	12.55	12.40	29	25,625	0.11%
2021/11/03	0	0.00	26	12.30	12.40	-26	26,052	-0.10%
2021/11/02	5	12.20	41	12.32	12.15	-36	26,103	-0.14%
2021/11/01	14	12.25	4	12.30	12.25	10	26,225	0.04%
2021/10/27	0	0.00	5	12.15	12.15	-5	26,651	-0.02%
2021/10/26	0	0.00	1	12.20	12.15	-1	26,817	0.00%
2021/10/25	10	12.20	0	0.00	12.20	10	26,961	0.04%
2021/10/22	13	12.21	0	0.00	12.15	13	27,297	0.05%
2021/10/21	1	12.30	0	0.00	12.35	1	27,363	0.00%
2021/10/20	5	12.35	0	0.00	12.35	5	27,639	0.02%
2021/10/19	100	12.60	0	0.00	12.55	100	28,044	0.36%
2021/10/18	0	0.00	5	12.40	12.60	-5	28,083	-0.02%
2021/10/12	8	12.14	0	0.00	12.10	8	29,111	0.03%
2021/10/08	3	12.30	9	12.43	12.25	-6	29,500	-0.02%
2021/10/07	0	0.00	1	12.35	12.40	-1	30,239	0.00%
2021/10/05	0	0.00	1	12.30	12.45	-1	31,761	0.00%
2021/10/04	1	12.15	0.5	12.25	12.15	0.5	31,832	0.00%
2021/10/01	18	12.62	6	12.50	12.35	12	32,110	0.04%
2021/09/30	6	12.85	6	12.95	12.90	0	32,939	0.00%
2021/09/29	3	13.02	3	13.40	13.00	0	33,708	0.00%
2021/09/28	13	13.17	6	13.20	13.30	7	34,558	0.02%
2021/09/27	2	13.25	15	13.14	13.20	-13	45,563	-0.03%
2021/09/24	2	12.60	0	0.00	12.55	2	52,443	0.00%
2021/09/22	0	0.00	2.1	12.30	12.30	-2.1	55,051	0.00%
2021/09/17	4	12.60	4	12.65	12.60	0	55,419	0.00%
2021/09/16	15	12.95	27	12.84	12.95	-12	55,422	-0.02%
2021/09/14	2	12.65	0	0.00	12.60	2	56,504	0.00%
2021/09/13	4	12.80	4	12.73	12.75	0	57,625	0.00%
2021/09/10	6	12.50	0	0.00	12.50	6	58,214	0.01%
2021/09/03	2	12.50	1	12.55	12.50	1	60,414	0.00%
2021/09/02	5	12.53	0	0.00	12.45	5	61,094	0.01%
2021/08/31	0	0.00	21	12.90	12.90	-21	62,423	-0.03%
2021/08/30	10	12.90	0	0.00	12.95	10	63,435	0.02%
2021/08/27	0	0.00	3	12.80	12.75	-3	64,408	0.00%
2021/08/26	0	0.00	1	12.55	12.60	-1	66,667	0.00%
2021/08/25	20	12.60	0	0.00	12.65	20	70,072	0.03%
2021/08/20	7	12.29	35	12.20	12.10	-28	73,470	-0.04%
2021/08/19	4	12.55	6	12.53	12.45	-2	73,477	0.00%
2021/08/18	0	0.00	6	12.45	13.10	-6	73,562	-0.01%
2021/08/17	17	12.87	0	0.00	12.70	17	75,205	0.02%
2021/08/16	7	13.16	6	13.45	13.05	1	76,159	0.00%
2021/08/13	0	0.00	6	13.39	13.35	-6	76,656	-0.01%
2021/08/11	0	0.00	9	13.25	13.30	-9	78,818	-0.01%
2021/08/10	11	13.50	10.5	13.52	13.40	0.5	81,004	0.00%
2021/08/09	0	0.00	5	13.53	13.65	-5	82,384	-0.01%
2021/08/06	0	0.00	5	13.43	13.35	-5	83,982	-0.01%
2021/08/05	15	13.33	19	13.32	13.30	-4	86,269	0.00%
2021/08/04	0	0.00	9	13.43	13.50	-9	90,551	-0.01%
2021/08/03	0	0.00	0.2	13.30	13.35	-0.2	93,451	0.00%
2021/08/02	13	13.35	0	0.00	13.45	13	95,605	0.01%
2021/07/30	0	0.00	3.4	13.20	13.15	-3.4	99,502	0.00%
2021/07/29	0	0.00	13	13.06	13.10	-13	101,748	-0.01%
2021/07/28	9	12.92	6	12.95	12.95	3	104,518	0.00%
2021/07/27	1	13.05	4.3	13.01	13.00	-3.3	111,601	0.00%
2021/07/26	5	13.25	11	13.25	13.15	-6	116,955	-0.01%
2021/07/23	2	13.30	5	13.19	13.35	-3	120,870	0.00%
2021/07/22	25	13.00	28	12.92	12.90	-3	125,034	0.00%
2021/07/21	37	13.15	36	12.87	12.85	1	127,074	0.00%
2021/07/20	9	13.31	33.3	13.30	13.30	-24.3	127,665	-0.02%
2021/07/19	0	0.00	30.3	13.49	13.60	-30.3	129,987	-0.02%
2021/07/16	10	13.65	12	13.72	13.55	-2	136,561	0.00%
2021/07/15	15	13.30	12.1	13.38	13.70	2.9	139,434	0.00%
2021/07/14	46	13.19	4	13.34	13.15	42	143,339	0.03%
2021/07/13	5	13.58	32	13.45	13.40	-27	148,691	-0.02%
2021/07/12	60	13.91	3	13.90	13.80	57	151,230	0.04%
2021/07/09	2	13.90	15	13.95	13.85	-13	156,481	-0.01%
2021/07/08	10	14.00	87.2	13.99	13.95	-77.2	158,400	-0.05%
2021/07/07	29	13.87	43.1	13.82	13.85	-14.1	161,341	-0.01%
2021/07/06	41	14.22	41	14.42	14.25	0	164,026	0.00%
2021/07/05	63	14.40	84.6	14.46	14.35	-21.6	166,066	-0.01%
2021/07/02	390.1	15.23	258.5	15.36	14.55	131.6	165,140	0.08%	大買/大賣/鉅額交易
2021/07/01	309.6	15.03	364	14.79	15.30	-54.4	155,173	-0.04%	大買/大賣/
2021/06/30	46	13.92	46	13.77	13.95	0	147,233	0.00%
2021/06/29	18	13.73	3	13.88	13.50	15	145,717	0.01%
2021/06/28	4	13.55	48	13.53	13.65	-44	145,011	-0.03%
2021/06/25	6	13.58	5	13.60	13.55	1	144,718	0.00%
2021/06/24	7	13.55	17	13.51	13.55	-10	145,116	-0.01%
2021/06/23	30	13.42	92	13.42	13.40	-62	144,797	-0.04%
2021/06/22	97	13.59	5.2	13.43	13.60	91.9	143,779	0.06%
2021/06/21	7	12.76	10.2	12.85	12.80	-3.2	142,781	0.00%
2021/06/18	15	13.23	18	13.27	13.15	-3	142,138	0.00%
2021/06/17	3	13.40	0	0.00	13.45	3	141,885	0.00%
2021/06/16	18	13.65	18	13.51	13.55	0	141,898	0.00%
2021/06/11	0	0.00	10	13.40	13.45	-10	140,783	-0.01%
2021/06/10	7.1	13.20	55.7	13.25	13.45	-48.7	140,737	-0.03%
2021/06/09	51	13.46	47	13.46	13.40	4	140,472	0.00%
2021/06/08	41	13.95	5	13.85	13.80	36	139,976	0.03%
2021/06/07	27.2	14.08	67	13.96	14.05	-39.8	139,939	-0.03%
2021/06/04	34.1	14.08	16.1	14.02	13.95	17.9	139,444	0.01%
2021/06/03	87.1	14.56	101	14.50	14.35	-13.9	139,140	-0.01%	大賣/
2021/06/02	105	14.16	27.1	14.11	14.25	77.9	138,396	0.06%	大買/
2021/06/01	38	13.45	46.2	13.45	13.50	-8.2	135,903	-0.01%
2021/05/31	44.1	13.21	23	13.15	13.05	21.1	136,560	0.02%
2021/05/28	0	0.00	26	12.86	12.90	-26	135,947	-0.02%
2021/05/27	8	12.70	7	12.64	12.60	1	136,190	0.00%
2021/05/26	3	12.65	35	12.76	12.70	-32	136,400	-0.02%
2021/05/25	61	12.93	29	12.97	12.85	32	136,150	0.02%
2021/05/24	51	12.49	37	12.40	12.40	14	134,742	0.01%
2021/05/21	56	12.17	44	12.26	12.20	12	134,667	0.01%
2021/05/20	10	12.01	11	12.36	12.00	-1	134,241	0.00%
2021/05/19	33	12.29	39	12.26	12.35	-6	133,823	0.00%
2021/05/18	24	12.16	17.6	11.99	12.35	6.4	133,720	0.00%
2021/05/17	5	11.60	4	11.53	11.35	1	132,863	0.00%
2021/05/14	23	12.75	28	12.84	12.60	-5	131,245	0.00%
2021/05/13	80	12.65	17	12.43	12.45	63	128,998	0.05%
2021/05/12	155	13.12	188.4	13.01	13.00	-33.4	126,478	-0.03%	大買/大賣/
2021/05/11	102	14.56	38.2	14.85	14.20	63.9	122,107	0.05%	大買/
2021/05/10	42	15.04	68.1	14.86	15.05	-26.1	119,270	-0.02%
2021/05/07	224	14.29	161	14.37	14.35	63	117,221	0.05%	大買/大賣/
2021/05/06	91	15.11	20.4	15.25	14.95	70.7	113,225	0.06%
2021/05/05	64	15.22	55.5	15.18	15.10	8.5	110,948	0.01%
2021/05/04	178	15.75	101	15.98	14.95	77	108,350	0.07%	大買/大賣/
2021/05/03	188	16.72	287.3	16.57	16.50	-99.3	101,146	-0.10%	大買/大賣/
2021/04/29	233	16.17	151	16.05	15.90	82	96,052	0.09%	大買/大賣/
2021/04/28	102.3	15.77	140	15.77	16.10	-37.7	92,313	-0.04%	大買/大賣/
2021/04/27	52	15.24	63.2	15.22	15.10	-11.2	88,679	-0.01%
2021/04/26	47	14.68	6.2	14.75	14.70	40.9	86,487	0.05%
2021/04/23	117	14.93	135.6	15.12	14.65	-18.6	85,418	-0.02%	大買/大賣/
2021/04/22	251.3	15.60	297.1	15.46	15.00	-45.8	83,371	-0.05%	大買/大賣/
2021/04/21	289	14.78	199.4	14.69	14.95	89.6	76,875	0.12%	大買/大賣/
2021/04/20	179	14.75	240.9	14.54	14.60	-61.9	74,247	-0.08%	大買/大賣/
2021/04/19	161.2	14.50	166.1	14.57	14.65	-4.9	70,976	-0.01%	大買/大賣/
2021/04/16	98	13.27	80.2	13.31	13.35	17.9	65,331	0.03%
2021/04/15	138.7	13.01	223	13.15	13.20	-84.3	62,487	-0.13%	大買/大賣/
2021/04/14	62	12.17	93.2	12.27	12.25	-31.2	57,771	-0.05%
2021/04/13	497.2	12.50	304.9	12.80	12.20	192.3	57,616	0.33%	大買/大賣/鉅額交易
2021/04/12	98	12.22	44	12.18	12.50	54	56,101	0.10%
2021/04/09	144	11.79	59	11.84	11.70	85	52,783	0.16%	大買/
2021/04/08	46	11.35	11	11.31	11.35	35	50,909	0.07%
2021/04/07	33	11.20	11.2	11.25	11.30	21.9	51,693	0.04%
2021/04/06	3	11.10	4	11.05	10.95	-1	53,314	0.00%
2021/03/31	0	0.00	0.1	10.90	10.95	-0.1	58,530	0.00%
2021/03/30	0	0.00	5	10.95	11.00	-5	63,731	-0.01%
2021/03/29	5	10.99	7.1	10.94	11.05	-2.1	68,689	0.00%
2021/03/26	4	10.80	33.1	10.80	10.75	-29.1	72,176	-0.04%
2021/03/25	6	10.71	1.2	10.72	10.65	4.8	72,990	0.01%
2021/03/24	6	10.64	2	10.67	10.65	4	72,958	0.01%
2021/03/23	0	0.00	0.3	10.85	10.75	-0.3	72,837	0.00%
2021/03/22	7	10.78	2.7	10.81	10.95	4.3	72,731	0.01%
2021/03/19	1	10.70	0	0.00	10.65	1	73,025	0.00%
2021/03/18	0	10.85	0	0.00	10.85	0	73,658	0.00%
2021/03/17	3	10.90	1	10.95	10.90	2	73,765	0.00%
2021/03/16	2	10.95	2.5	11.01	10.90	-0.5	73,891	0.00%
2021/03/15	1.1	11.20	31	11.25	11.10	-29.9	73,590	-0.04%
2021/03/12	121	10.96	122	11.02	11.05	-1	73,243	0.00%	大買/大賣/
2021/03/11	30	11.12	2	11.00	11.05	28	72,994	0.04%
2021/03/10	0	0.00	6.3	11.06	11.05	-6.3	72,725	-0.01%
2021/03/09	3	11.27	4	11.24	11.20	-1	72,940	0.00%
2021/03/08	245.6	11.27	244	11.24	11.20	1.6	73,169	0.00%	大買/大賣/
2021/03/05	398	10.90	415.2	11.02	10.90	-17.2	71,716	-0.02%	大買/大賣/
2021/03/04	25	11.29	173.2	11.29	11.15	-148.2	71,409	-0.21%	大賣/鉅額交易
2021/03/03	102	11.00	25.2	10.91	10.95	76.9	68,940	0.11%	大買/
2021/03/02	5	10.88	1.2	10.84	10.65	3.9	68,358	0.01%
2021/02/26	3	10.60	3	10.65	10.75	0	67,821	0.00%
2021/02/25	9	10.92	14	10.83	10.90	-5	67,304	-0.01%
2021/02/24	131	10.78	128.3	10.85	10.70	2.8	66,912	0.00%	大買/大賣/
2021/02/23	10.3	10.95	8	10.92	10.95	2.3	66,149	0.00%
2021/02/22	2	10.70	1.3	10.63	10.60	0.7	64,849	0.00%
2021/02/19	1	10.55	10	10.30	10.40	-9	64,323	-0.01%
2021/02/18	42	10.51	6	10.35	10.30	36	63,998	0.06%
2021/02/17	15	10.07	17	10.15	10.40	-2	63,123	0.00%
2021/02/05	10	9.45	4.3	9.41	9.49	5.8	61,731	0.01%
2021/02/04	0	0.00	0.3	9.46	9.42	-0.3	62,055	0.00%
2021/02/03	0	0.00	0.1	9.50	9.47	-0.1	63,272	0.00%
2021/02/01	0	0.00	2	9.35	9.35	-2	63,576	0.00%
2021/01/29	1	9.30	7.4	9.29	9.26	-6.4	63,254	-0.01%
2021/01/28	10	9.42	15.3	9.49	9.41	-5.3	63,039	-0.01%
2021/01/27	0	0.00	0.3	9.61	9.59	-0.3	63,097	0.00%
2021/01/26	0	0.00	2	9.66	9.67	-2	63,084	0.00%
2021/01/25	17	9.72	0	0.00	9.76	17	62,719	0.03%
2021/01/22	4	9.55	5.9	9.48	9.55	-1.9	62,515	0.00%
2021/01/21	0	0.00	3	9.60	9.60	-3	62,163	0.00%
2021/01/20	13	9.84	16.8	9.86	9.68	-3.8	61,851	-0.01%
2021/01/19	0	0.00	10	10.20	10.10	-10	61,246	-0.02%
2021/01/18	15	10.14	5.3	10.20	10.15	9.7	61,567	0.02%
2021/01/15	61	10.20	94.2	10.18	10.10	-33.2	61,044	-0.05%
2021/01/14	199	10.45	207	10.40	10.50	-8	60,263	-0.01%	大買/大賣/
2021/01/13	12	10.61	2	10.60	10.60	10	59,892	0.02%
2021/01/12	227	10.39	272	10.56	10.35	-45	59,115	-0.08%	大買/大賣/
2021/01/11	13	11.03	21.4	11.06	10.85	-8.4	57,969	-0.01%
2021/01/08	10	11.00	21.2	10.98	10.90	-11.2	57,432	-0.02%
2021/01/07	241	11.31	203.2	11.30	11.30	37.8	56,509	0.07%	大買/大賣/
2021/01/06	123	11.25	135.5	11.38	11.05	-12.5	55,457	-0.02%	大買/大賣/
2021/01/05	476	11.68	422.3	11.79	11.60	53.7	53,284	0.10%	大買/大賣/
2021/01/04	101	11.55	141.5	11.55	11.55	-40.5	51,270	-0.08%	大買/大賣/
2020/12/31	347	11.62	370.3	11.57	11.65	-23.3	50,586	-0.05%	大買/大賣/
2020/12/30	125.5	11.48	140.4	11.49	11.45	-14.8	49,068	-0.03%	大買/大賣/
2020/12/29	283	11.74	177.3	11.75	11.65	105.7	47,400	0.22%	大買/大賣/鉅額交易
2020/12/28	63	11.51	68	11.51	11.50	-5	44,089	-0.01%
2020/12/25	486	11.45	548.3	11.65	11.55	-62.3	42,388	-0.15%	大買/大賣/
2020/12/24	534.2	11.25	478.3	10.94	11.40	55.9	38,064	0.15%	大買/大賣/
2020/12/23	256	10.57	166.8	10.33	10.60	89.2	32,437	0.27%	大買/大賣/
2020/12/22	22.2	10.05	50.2	10.38	10.15	-28.1	27,333	-0.10%
2020/12/21	13.5	9.70	22	9.69	9.69	-8.5	23,231	-0.04%
2020/12/18	11	9.38	0.2	9.35	9.33	10.8	22,392	0.05%
2020/12/17	7	9.43	0	0.00	9.39	7	22,497	0.03%
2020/12/16	8	9.44	0	0.00	9.43	8	22,667	0.04%
2020/12/15	1	9.65	0	0.00	9.39	1	23,854	0.00%
2020/12/14	11	9.47	30	9.49	9.61	-19	23,586	-0.08%
2020/12/11	10	9.20	3	9.33	9.20	7	22,660	0.03%
2020/12/10	0	0.00	1	9.36	9.21	-1	22,428	0.00%
2020/12/09	0	0.00	3	9.14	9.14	-3	22,213	-0.01%
2020/12/08	7	9.14	0	0.00	9.11	7	22,827	0.03%
2020/12/07	6	9.17	30	9.16	9.19	-24	23,095	-0.10%
2020/12/04	1	9.23	5	9.25	9.24	-4	23,058	-0.02%
2020/12/03	12	9.27	0	0.00	9.29	12	23,212	0.05%
2020/12/02	0	0.00	58	9.23	9.39	-58	23,654	-0.25%
2020/12/01	8	9.16	5	9.10	9.15	3	22,890	0.01%
2020/11/30	2	9.17	22	9.17	9.10	-20	22,989	-0.09%
2020/11/27	0	0.00	2	9.00	9.02	-2	22,365	-0.01%
2020/11/26	2	8.98	2	9.05	8.98	0	22,362	0.00%
2020/11/25	0	0.00	5	8.98	8.97	-5	22,468	-0.02%
2020/11/24	11	8.85	0	0.00	8.78	11	22,359	0.05%
2020/11/23	6	8.78	2	8.77	8.78	4	22,247	0.02%
2020/11/20	4	8.68	0	0.00	8.67	4	22,177	0.02%
2020/11/18	1	8.71	0	0.00	8.71	1	22,159	0.00%
2020/11/17	4	8.68	20	8.64	8.70	-16	22,174	-0.07%
2020/11/16	5	8.83	25	8.76	8.76	-20	22,955	-0.09%
2020/11/13	2	8.97	0	0.00	8.95	2	23,032	0.01%
2020/11/12	27	9.00	6	9.03	8.96	21	23,549	0.09%
2020/11/11	22	9.17	77	9.17	9.18	-55	25,285	-0.22%
2020/11/10	3	8.91	6	8.95	8.95	-3	24,194	-0.01%
2020/11/06	0	0.00	2	8.74	8.74	-2	23,979	-0.01%
2020/11/05	1	8.75	0	0.00	8.74	1	25,227	0.00%
2020/11/04	15	8.80	45	8.80	8.77	-30	25,719	-0.12%
2020/11/02	0	0.00	10	8.59	8.60	-10	25,815	-0.04%
2020/10/30	8	8.60	150	8.55	8.55	-142	25,878	-0.55%	大賣/鉅額交易
2020/10/29	150	8.67	0	0.00	8.68	150	26,004	0.58%	大買/鉅額交易
2020/10/28	2	8.66	0	0.00	8.60	2	26,474	0.01%
2020/10/27	0	0.00	24	8.75	8.72	-24	26,282	-0.09%
2020/10/26	1	8.65	1	8.70	8.68	0	25,823	0.00%
2020/10/23	6	8.40	0	0.00	8.44	6	25,374	0.02%
2020/10/21	5	8.32	0	0.00	8.33	5	25,621	0.02%
2020/10/20	20	8.31	483	8.31	8.31	-463	25,669	-1.80%	大賣/鉅額交易
2020/10/19	5	8.31	1	8.31	8.31	4	25,680	0.02%
2020/10/15	6	8.35	0	0.00	8.35	6	25,607	0.02%
2020/10/13	6	8.35	0	0.00	8.33	6	25,577	0.02%
2020/10/12	8	8.38	0	0.00	8.34	8	25,564	0.03%
2020/10/08	20	8.47	0	0.00	8.47	20	25,478	0.08%
2020/10/07	10	8.48	0	0.00	8.52	10	25,439	0.04%
2020/10/06	11	8.49	0	0.00	8.51	11	25,470	0.04%
2020/09/25	1	8.33	12	8.29	8.30	-11.1	25,934	-0.04%
2020/09/23	3	8.67	0	0.00	8.57	3	25,511	0.01%
2020/09/22	2	8.70	0	0.00	8.70	2	25,303	0.01%
2020/09/21	12	8.89	1,097	8.89	8.88	-1,085	25,042	-4.33%	大賣/鉅額交易
2020/09/18	1,118	9.11	4	9.10	8.97	1,114	24,813	4.49%	大買/鉅額交易
2020/09/17	1	9.03	0	0.00	8.91	1	23,636	0.00%
2020/09/15	0	0.00	0.2	8.85	8.85	-0.2	23,302	0.00%
2020/09/11	83	8.84	83	8.97	8.84	0	23,051	0.00%
2020/09/10	1.9	8.98	0	0.00	8.98	1.9	22,310	0.01%
2020/09/09	0	0.00	16	8.84	8.87	-16	21,881	-0.07%
2020/09/07	104	9.04	7	9.05	8.94	97	21,377	0.45%	大買/
2020/09/03	2	8.77	1	8.61	8.70	1	20,228	0.00%
2020/09/02	0	0.00	1	8.53	8.50	-1	19,923	-0.01%
2020/09/01	0	0.00	1	8.51	8.55	-1	20,305	0.00%
2020/08/31	0	0.00	6	8.64	8.62	-6	20,351	-0.03%
2020/08/28	0	0.00	2	8.54	8.54	-2	20,174	-0.01%
2020/08/27	0	0.00	2	8.42	8.39	-2	20,130	-0.01%
2020/08/25	0	0.00	2	8.40	8.36	-2	19,936	-0.01%
2020/08/24	2	8.28	0	0.00	8.27	2	19,790	0.01%
2020/08/21	3	8.38	1	8.38	8.38	2	19,698	0.01%
2020/08/20	3	8.18	0	0.00	8.21	3	19,576	0.02%
2020/08/19	0	0.00	1	8.68	8.70	-1	18,466	-0.01%
2020/08/18	0	0.00	4	8.85	8.81	-4	17,921	-0.02%
2020/08/17	2	9.00	5	9.19	9.11	-3	17,250	-0.02%
2020/08/14	0	0.00	100	8.45	8.46	-100	15,097	-0.66%
2020/08/13	0	0.00	50	8.25	8.26	-50	15,053	-0.33%
2020/08/11	100	8.53	12	8.71	8.51	88	15,357	0.57%
2020/08/10	1	8.48	10	8.54	8.60	-9	14,256	-0.06%
2020/08/06	2	8.44	0	0.00	8.45	2	13,647	0.01%
2020/08/05	0	0.00	10	8.37	8.41	-10	13,690	-0.07%
2020/08/04	2	8.43	0	0.00	8.43	2	14,177	0.01%
2020/08/03	28	8.36	11	8.42	8.38	17	14,090	0.12%
2020/07/30	0	0.00	2.5	8.04	8.06	-2.5	13,891	-0.02%
2020/07/29	7	7.95	10	7.96	8.00	-3	13,968	-0.02%
2020/07/28	12	7.81	13	7.94	7.80	-1	14,066	-0.01%
2020/07/27	4	8.05	0	0.00	8.04	4	14,235	0.03%
2020/07/23	0	0.00	6	8.29	8.28	-6	14,436	-0.04%
2020/07/16	1	8.25	0	0.00	8.25	1	14,885	0.01%
2020/07/09	2	8.34	5	8.39	8.32	-3	15,267	-0.02%
2020/07/06	0	0.00	5	8.35	8.42	-5	15,795	-0.03%
2020/07/02	1	8.33	0	0.00	8.33	1	15,782	0.01%
2020/07/01	1	8.28	5	8.28	8.30	-4	15,905	-0.03%
2020/06/30	0.1	8.28	0	0.00	8.28	0.1	15,963	0.00%
2020/06/29	4	8.28	30	8.29	8.30	-26	16,160	-0.16%
2020/06/24	31	8.42	1.1	8.39	8.39	29.9	16,215	0.18%
2020/06/23	2.7	8.34	0	0.00	8.32	2.7	16,121	0.02%
2020/06/22	5	8.34	23	8.43	8.36	-18	16,193	-0.11%
2020/06/16	5	8.25	3	8.31	8.37	2	16,651	0.01%
2020/06/15	2	8.19	0	0.00	8.18	2	17,081	0.01%
2020/06/12	5	8.24	0	0.00	8.25	5	17,284	0.03%
2020/06/11	0	0.00	15	8.35	8.35	-15	17,374	-0.09%
2020/06/10	0	0.00	10	8.70	8.68	-10	17,246	-0.06%
2020/06/09	1	8.66	4	8.65	8.66	-3	17,694	-0.02%
2020/06/08	3	8.63	12	8.64	8.70	-9	17,949	-0.05%
2020/06/04	2	8.45	0	0.00	8.42	2	17,621	0.01%
2020/06/03	0	0.00	2	8.44	8.44	-2	17,802	-0.01%
2020/06/02	0	0.00	2	8.28	8.28	-2	17,509	-0.01%
2020/06/01	0	0.00	2	8.32	8.30	-2	17,596	-0.01%
2020/05/27	0	0.00	2	8.31	8.31	-2	17,874	-0.01%
2020/05/26	0	0.00	2	8.34	8.34	-2	17,961	-0.01%
2020/05/25	0	0.00	9	8.33	8.31	-9	17,946	-0.05%
2020/05/22	5	8.33	157	8.37	8.30	-152	17,957	-0.85%	大賣/鉅額交易
2020/05/20	2	8.38	30	8.35	8.39	-28	17,777	-0.16%
2020/05/19	37	8.41	7	8.49	8.42	30	17,668	0.17%
2020/05/18	6	8.29	0	0.00	8.18	6	17,277	0.03%
2020/05/15	6	8.10	2	8.17	8.09	4	17,191	0.02%
2020/05/14	6	8.22	0	0.00	8.18	6	17,156	0.03%
2020/05/13	0	0.00	5	8.32	8.34	-5	17,147	-0.03%
2020/05/12	31	8.47	0	0.00	8.42	31	17,239	0.18%
2020/05/11	70	8.58	5	8.55	8.60	65	17,078	0.38%
2020/05/08	1	8.21	2	8.19	8.17	-1	16,551	-0.01%
2020/05/07	0	0.00	2	8.10	8.11	-2	16,464	-0.01%
2020/05/05	9	7.99	0	0.00	7.96	9	16,582	0.05%
2020/05/04	15	7.91	0	0.00	7.90	15	16,666	0.09%
2020/04/30	1	8.08	8	8.08	8.09	-7	16,729	-0.04%
2020/04/29	1	7.86	1.4	7.85	7.85	-0.4	16,834	0.00%
2020/04/28	5	7.77	0	0.00	7.71	5	17,134	0.03%
2020/04/27	5	7.78	3	7.66	7.77	2	18,175	0.01%
2020/04/23	3	7.54	0	0.00	7.54	3	20,677	0.01%
2020/04/20	1	7.65	50	7.58	7.60	-49	21,406	-0.23%
2020/04/17	0	0.00	10	7.74	7.65	-10	21,656	-0.05%
2020/04/16	2	7.72	50	7.71	7.68	-48	21,736	-0.22%
2020/04/14	1	7.80	0	0.00	7.80	1	21,841	0.00%
2020/04/13	2	7.74	0	0.00	7.71	2	22,321	0.01%
2020/04/10	15	7.86	0	0.00	7.84	15	22,913	0.07%
2020/04/09	0	0.00	5	7.60	7.64	-5	22,935	-0.02%
2020/04/08	4	7.44	0	0.00	7.41	4	22,830	0.02%
2020/04/07	2	7.38	0	0.00	7.37	2	22,885	0.01%
2020/04/06	0	0.00	10	7.33	7.35	-10	22,845	-0.04%
2020/04/01	5	7.30	5	7.35	7.31	0	22,874	0.00%
2020/03/31	5	7.24	15	7.26	7.33	-10	23,024	-0.04%
2020/03/30	0	0.00	43.2	7.05	7.14	-43.2	23,084	-0.19%
2020/03/27	20	7.20	0	0.00	7.18	20	23,876	0.08%
2020/03/26	6	7.12	5	7.19	7.09	1	23,856	0.00%
2020/03/24	0	0.00	5	6.92	6.81	-5	23,703	-0.02%
2020/03/23	5	6.65	0	0.00	6.65	5	23,576	0.02%
2020/03/20	25	6.87	10.1	6.89	6.82	14.9	23,536	0.06%
2020/03/19	13	6.53	0	0.00	6.46	13	23,427	0.06%
2020/03/17	50.1	6.80	0	0.00	6.83	50.1	22,581	0.22%
2020/03/16	3	6.87	0	0.00	6.92	3	22,358	0.01%
2020/03/13	0	0.00	81	6.63	7.05	-81	22,146	-0.37%
2020/03/12	75	7.25	74.1	7.54	7.25	0.9	21,687	0.00%
2020/03/11	2	7.84	0	0.00	7.83	2	21,298	0.01%
2020/03/10	1	7.78	0	0.00	7.86	1	21,206	0.00%
2020/03/09	26	8.04	1	8.03	7.98	25	20,903	0.12%
2020/03/06	2	8.21	0	0.00	8.21	2	20,543	0.01%
2020/03/04	2	8.20	0	0.00	8.20	2	20,502	0.01%
2020/03/03	2	8.21	0	0.00	8.20	2	20,480	0.01%
2020/03/02	1	8.18	1	8.22	8.11	0	20,363	0.00%
2020/02/25	0	0.00	6	8.12	8.14	-6	20,123	-0.03%
2020/02/20	3	8.28	0	0.00	8.21	3	20,162	0.01%
2020/02/07	55	8.32	31	8.25	8.28	24	19,305	0.12%
2020/02/06	40	8.53	0	0.00	8.49	40	19,364	0.21%
2020/02/05	55	8.19	20	8.18	8.18	35	19,095	0.18%
2020/02/03	23	7.78	48	7.87	7.93	-25	18,637	-0.13%
2020/01/30	5	8.70	32	8.42	8.06	-27	17,599	-0.15%
2020/01/20	12	9.01	0	0.00	8.92	12	16,445	0.07%
2020/01/17	5	8.93	2	8.96	8.88	3	15,190	0.02%
2020/01/16	0	0.00	2	9.01	9.01	-2	13,718	-0.01%
2020/01/10	0	0.00	22	9.18	9.20	-22	12,590	-0.17%
2020/01/09	10	9.20	0.5	9.22	9.19	9.5	12,409	0.08%
2020/01/08	6	9.19	0	0.00	9.17	6	12,394	0.05%
2020/01/07	2	9.25	2	9.22	9.24	0	12,232	0.00%
2020/01/06	2	9.49	0	0.00	9.36	2	11,817	0.02%
2020/01/03	11	9.71	45	9.73	9.70	-34	11,116	-0.31%
2020/01/02	1	9.75	10	9.77	9.74	-9	10,782	-0.08%
2019/12/31	3	9.81	0	0.00	9.80	3	10,592	0.03%
2019/12/27	0	0.00	1	9.96	10.00	-1	10,262	-0.01%
2019/12/26	21	9.98	0	0.00	9.98	21	10,099	0.21%
2019/12/25	36	10.17	7	10.12	10.15	29	9,876	0.29%
2019/12/24	112	10.02	112	10.14	10.05	0	9,898	0.00%	大買/大賣/
2019/12/23	4	9.70	2	9.65	9.64	2	9,479	0.02%
2019/12/19	0.8	9.80	0	0.00	9.80	0.8	9,211	0.01%
2019/12/18	1	9.75	0	0.00	9.74	1	9,101	0.01%
2019/12/16	3	9.75	42	9.74	9.72	-39	9,223	-0.42%
2019/12/13	0	0.00	0	9.66	9.66	0	9,227	0.00%
2019/12/09	0	0.00	3	9.62	9.60	-3	10,906	-0.03%
2019/12/06	0	0.00	10	9.79	9.68	-10	10,779	-0.09%
2019/12/04	1	9.61	1	9.61	9.60	0	10,792	0.00%
2019/11/29	0	0.00	13.2	9.82	9.77	-13.2	10,769	-0.12%
2019/11/26	12	9.68	30	9.65	9.61	-18	10,693	-0.17%
2019/11/25	1	9.80	10	9.72	9.73	-9	10,631	-0.08%
2019/11/22	40	9.70	6	9.58	9.75	34	10,686	0.32%
2019/11/20	1	9.60	0	0.00	9.60	1	10,502	0.01%
2019/11/15	0	0.00	7	9.85	9.77	-7	10,678	-0.07%
2019/11/14	0	0.00	12.6	9.85	9.81	-12.6	10,693	-0.12%
2019/11/13	0	0.00	3	9.88	9.89	-3	10,734	-0.03%
2019/11/12	0	0.00	0.6	9.98	9.97	-0.6	10,881	-0.01%
2019/11/06	0	0.00	50	10.15	10.15	-50	11,060	-0.45%
2019/11/04	3.9	10.37	0	0.00	10.25	3.9	10,974	0.04%
2019/10/25	50	10.45	0	0.00	10.35	50	11,202	0.45%
2019/10/14	1	10.25	1	10.10	10.10	0	11,268	0.00%
2019/10/04	0	0.00	5	10.05	10.05	-5	11,315	-0.04%
2019/09/27	0	0.00	0.3	10.05	9.99	-0.3	11,310	0.00%
2019/09/25	0	0.00	2	10.45	10.50	-2	10,737	-0.02%
2019/09/20	1	10.60	2	10.63	10.65	-1	11,480	-0.01%
2019/09/18	0	0.00	2	10.65	10.60	-2	11,986	-0.02%
2019/09/17	3	10.97	0	0.00	10.80	3	12,026	0.02%
2019/09/16	85	10.76	312	10.87	10.85	-227	12,051	-1.88%	大賣/鉅額交易
2019/09/10	30	10.20	0	0.00	10.25	30	10,905	0.28%
2019/09/09	0	0.00	6	10.20	10.15	-6	10,989	-0.05%
2019/09/06	0	0.00	10	10.20	10.20	-10	11,007	-0.09%
2019/09/03	0	0.00	4	10.10	10.05	-4	11,013	-0.04%
2019/08/23	0.5	9.79	0	0.00	9.75	0.5	11,180	0.00%
2019/08/22	0.5	9.82	0	0.00	9.78	0.5	11,228	0.00%
2019/08/15	6	9.28	105	9.22	9.23	-99	11,016	-0.90%	大賣/
2019/08/14	0	0.00	2	9.55	9.49	-2	10,888	-0.02%
2019/08/13	11	9.65	0	0.00	9.50	11	10,840	0.10%
2019/08/06	11	9.87	0	0.00	9.96	11	10,759	0.10%
2019/08/05	9.3	10.06	0	0.00	10.05	9.3	10,753	0.09%
2019/07/31	11	10.43	0.2	10.45	10.40	10.8	10,633	0.10%
2019/07/29	0.3	10.45	4	10.40	10.40	-3.8	10,755	-0.03%
2019/07/26	5	10.45	0	0.00	10.40	5	10,826	0.05%
2019/07/23	0	0.00	1	10.50	10.40	-1	10,947	-0.01%
2019/07/22	0	0.00	1	10.45	10.45	-1	11,267	-0.01%
2019/07/19	1	10.55	0	0.00	10.50	1	11,356	0.01%
2019/07/18	5	10.40	0	0.00	10.40	5	10,792	0.05%
2019/07/16	10	10.50	0	0.00	10.50	10	10,803	0.09%
2019/07/15	0.3	10.60	0.3	10.60	10.50	0	10,882	0.00%
2019/07/12	2	10.55	2	10.55	10.50	0	11,015	0.00%
2019/07/11	0	0.00	1	10.50	10.60	-1	11,057	-0.01%
2019/07/09	15	10.48	0	0.00	10.45	15	10,986	0.14%
2019/07/03	0.3	10.40	1	10.40	10.35	-0.8	11,426	-0.01%
2019/07/02	3	10.43	0	0.00	10.45	3	11,507	0.03%
2019/07/01	12	10.50	0	0.00	10.55	12	11,515	0.10%
2019/06/28	10	10.55	0	0.00	10.55	10	11,464	0.09%
2019/06/27	1	10.70	1	10.65	10.65	0	11,713	0.00%
2019/06/26	11	11.60	0	0.00	11.60	11	11,554	0.10%
2019/06/25	52	11.70	0	0.00	11.65	52	11,551	0.45%
2019/06/21	5	11.70	0	0.00	11.65	5	11,976	0.04%
2019/06/19	1	11.50	0	0.00	11.55	1	12,556	0.01%
2019/06/17	0	0.00	1	11.40	11.45	-1	12,512	-0.01%
2019/06/12	0	0.00	5	11.30	11.25	-5	12,465	-0.04%
2019/06/11	0	0.00	3	11.20	11.15	-3	12,487	-0.02%
2019/05/31	0	0.00	2	11.45	11.45	-2	12,820	-0.02%
2019/05/30	0	0.00	2	11.45	11.45	-2	12,720	-0.02%
2019/05/28	6	11.55	1	11.60	11.50	5	12,791	0.04%
2019/05/24	221	11.35	0	0.00	11.25	221	12,730	1.74%	大買/鉅額交易
2019/05/23	0	0.00	1	11.35	11.35	-1	12,748	-0.01%
2019/05/20	1	11.20	0	0.00	11.20	1	13,424	0.01%
2019/05/14	0	0.00	54	11.15	11.35	-54	13,675	-0.39%
2019/05/13	1	11.30	0	0.00	11.25	1	13,741	0.01%
2019/05/09	3	11.55	0	0.00	11.60	3	13,654	0.02%
2019/05/07	3	11.65	0	0.00	11.65	3	13,608	0.02%
2019/05/02	1	11.70	0	0.00	11.65	1	13,519	0.01%
2019/04/30	1	11.60	0	0.00	11.65	1	13,573	0.01%
2019/04/29	3	11.60	1	11.55	11.55	2	13,602	0.01%
2019/04/26	1	11.55	0	0.00	11.50	1	13,542	0.01%
2019/04/25	10	11.65	0	0.00	11.65	10	13,216	0.08%
2019/04/24	0	0.00	10	11.70	11.75	-10	13,092	-0.08%
2019/04/23	0	0.00	1	11.75	11.80	-1	13,048	-0.01%
2019/04/22	65	11.80	5	11.80	11.80	60	13,081	0.46%
2019/04/18	10	11.75	0	0.00	11.55	10	13,012	0.08%
2019/04/15	0	0.00	2	11.85	11.80	-2	12,754	-0.02%
2019/04/10	0	0.00	1	11.90	11.95	-1	12,780	-0.01%
2019/04/09	0	0.00	5	11.85	11.85	-5	12,811	-0.04%
2019/04/03	0	0.00	1	11.95	11.90	-1	12,618	-0.01%
2019/04/01	2	11.80	0	0.00	11.80	2	12,369	0.02%
2019/03/29	10	12.20	1	12.30	12.10	9	11,875	0.08%
2019/03/28	3	12.17	1	12.15	12.20	2	11,643	0.02%
2019/03/27	0	0.00	20	12.00	12.00	-20	11,178	-0.18%
2019/03/26	1	11.75	0	0.00	11.75	1	10,816	0.01%
2019/03/25	5	11.70	2	11.75	11.75	3	10,529	0.03%
2019/03/15	1	11.25	1	11.20	11.20	0	9,815	0.00%
2019/03/14	5	11.15	10	11.25	11.15	-5	9,853	-0.05%
2019/03/12	0	0.00	1	11.20	11.30	-1	10,076	-0.01%
2019/03/11	2	11.00	1	11.10	11.15	1	10,121	0.01%
2019/03/06	10	11.00	0	0.00	10.95	10	10,985	0.09%
2019/03/04	0	0.00	1	10.95	11.05	-1	11,899	-0.01%
2019/02/26	0	0.00	1	11.05	10.95	-1	13,356	-0.01%
2019/02/25	1	11.10	1	11.10	11.05	0	13,335	0.00%
2019/02/22	2	11.15	0	0.00	11.10	2	13,344	0.01%
2019/02/20	2	11.15	0	0.00	11.15	2	13,304	0.02%
2019/02/19	0	0.00	3	11.20	11.15	-3	13,294	-0.02%
2019/02/18	0	0.00	10	10.80	10.95	-10	13,089	-0.08%
2019/02/12	1	10.70	1	10.65	10.65	0	13,113	0.00%
2019/02/11	10	10.60	5	10.60	10.60	5	13,051	0.04%
2019/01/30	4	10.65	0	0.00	10.70	4	13,139	0.03%
2019/01/28	1	10.70	1	10.70	10.75	0	13,159	0.00%
2019/01/25	10	10.65	0	0.00	10.60	10	13,307	0.08%
2019/01/24	0	0.00	3	10.55	10.50	-3	13,394	-0.02%
2019/01/23	5	10.60	0	0.00	10.60	5	13,465	0.04%
2019/01/21	2	10.90	0	0.00	10.80	2	13,520	0.01%
2019/01/18	0	0.00	5	10.70	10.75	-5	13,728	-0.04%
2019/01/10	0	0.00	2	10.95	11.00	-2	14,927	-0.01%
2019/01/07	0	0.00	2	10.65	10.85	-2	15,011	-0.01%
2019/01/02	1	10.95	0	0.00	10.90	1	15,526	0.01%
2018/12/28	2	10.95	0	0.00	10.95	2	15,586	0.01%
2018/12/27	0	0.00	2	11.20	11.15	-2	15,631	-0.01%
2018/12/26	4	11.20	0	0.00	11.05	4	15,606	0.03%
2018/12/18	20	11.35	0	0.00	11.30	20	17,059	0.12%
2018/12/17	1	11.70	0	0.00	11.55	1	17,099	0.01%
2018/12/14	2	11.60	0	0.00	11.60	2	17,109	0.01%
2018/12/04	1	12.20	50	12.20	12.15	-49	16,606	-0.30%
2018/12/03	0	0.00	5	12.15	12.10	-5	16,448	-0.03%
2018/11/30	0	0.00	2	12.05	11.95	-2	16,180	-0.01%
2018/11/29	2	11.85	1	11.90	11.85	1	16,027	0.01%
2018/11/28	2	11.98	7	12.00	12.00	-5	15,802	-0.03%
2018/11/26	9	12.03	31	12.15	12.00	-22	15,835	-0.14%
2018/11/21	0	0.00	5	11.10	11.20	-5	14,437	-0.03%
2018/11/20	4	11.30	0	0.00	11.25	4	14,461	0.03%
2018/11/19	0	0.00	2	11.40	11.35	-2	14,546	-0.01%
2018/11/15	0	0.00	20	11.25	11.40	-20	15,227	-0.13%
2018/11/14	5	11.05	0	0.00	11.00	5	15,130	0.03%
2018/11/07	0	0.00	0.1	11.55	11.55	-0.1	15,540	0.00%
2018/11/02	0	0.00	2	11.25	11.25	-2	15,812	-0.01%
2018/11/01	0	0.00	3	11.30	11.40	-3	16,125	-0.02%
2018/10/31	1	11.30	5	11.35	11.30	-4	16,082	-0.02%
2018/10/30	5	11.10	1	11.00	11.20	4	16,103	0.02%
2018/10/26	21	11.00	0	0.00	11.15	21	16,500	0.13%
2018/10/25	2	11.00	0	0.00	10.90	2	16,624	0.01%
2018/10/24	0	0.00	5	11.71	11.65	-5	16,833	-0.03%
2018/10/23	13	11.90	0	0.00	11.75	13	16,980	0.08%
2018/10/22	10	12.08	0	0.00	12.15	10	17,275	0.06%
2018/10/19	4	11.90	0	0.00	12.00	4	17,536	0.02%
2018/10/18	20	12.45	0	0.00	12.35	20	17,417	0.11%
2018/10/17	0	0.00	4	12.75	12.60	-4	17,779	-0.02%
2018/10/16	2	12.78	5	12.75	12.70	-3	18,763	-0.02%
2018/10/15	0	0.00	1	12.75	12.75	-1	18,852	-0.01%
2018/10/12	0	0.00	3	12.75	12.90	-3	18,899	-0.02%
2018/10/11	4	12.90	10	12.80	12.55	-6	18,787	-0.03%
2018/10/09	5	13.55	1	13.55	13.65	4	18,293	0.02%
2018/10/08	1	13.55	6	13.60	13.55	-5	18,217	-0.03%
2018/10/05	6	13.68	5	13.53	13.50	1	18,269	0.01%
2018/10/04	3	13.85	10	13.85	13.80	-7	18,044	-0.04%
2018/10/03	3	14.02	0	0.00	13.95	3	17,963	0.02%
2018/10/02	1	14.00	2	14.08	14.10	-1	17,987	-0.01%
2018/10/01	0	0.00	13	14.00	14.00	-13	17,916	-0.07%
2018/09/28	0	0.00	7	13.85	13.95	-7	17,999	-0.04%
2018/09/27	181	14.07	170	14.02	13.95	11	17,897	0.06%	大買/大賣/
2018/09/26	7	13.81	0	0.00	13.80	7	17,415	0.04%
2018/09/25	105	13.91	109	13.82	13.70	-4	17,393	-0.02%	大買/大賣/
2018/09/21	55	13.60	50	13.55	13.65	5	17,025	0.03%
2018/09/20	3	13.62	2	13.60	13.45	1	16,935	0.01%
2018/09/19	2	13.60	0	0.00	13.60	2	17,239	0.01%
2018/09/18	2	13.55	1	13.50	13.50	1	17,217	0.01%
2018/09/17	3	13.47	0	0.00	13.50	3	17,348	0.02%
2018/09/14	3	13.50	0	0.00	13.55	3	17,393	0.02%
2018/09/13	0	0.00	6	13.45	13.45	-6	17,371	-0.03%
2018/09/12	0	0.00	2	13.20	13.20	-2	17,357	-0.01%
2018/09/11	0	0.00	6	13.28	13.30	-6	17,591	-0.03%
2018/09/10	1	13.25	1	13.20	13.20	0	17,817	0.00%
2018/09/07	4	13.55	100	13.50	13.55	-96	17,820	-0.54%
2018/09/06	10	13.62	7	13.58	13.65	3	18,020	0.02%
2018/09/05	0	0.00	5	13.65	13.55	-5	18,040	-0.03%
2018/09/04	13	13.36	0	0.00	13.50	13	18,070	0.07%
2018/09/03	5	13.60	0	0.00	13.35	5	18,035	0.03%
2018/08/31	101	14.25	2	14.20	14.20	99	17,430	0.57%	大買/
2018/08/30	0	0.00	3	14.22	14.20	-3	17,399	-0.02%
2018/08/28	6	14.39	6	14.33	14.25	0	17,658	0.00%
2018/08/27	0	0.00	4	14.24	14.20	-4	17,681	-0.02%
2018/08/24	0	0.00	1	14.05	14.10	-1	17,750	-0.01%
2018/08/23	1	14.30	7	14.26	14.30	-6	17,898	-0.03%
2018/08/22	2	14.48	28	14.37	14.35	-26	17,973	-0.14%
2018/08/21	4	14.00	2	14.10	14.15	2	17,643	0.01%
2018/08/20	0	0.00	4	14.20	14.00	-4	17,768	-0.02%
2018/08/17	0	0.00	17	13.95	13.95	-17	17,942	-0.09%
2018/08/16	0	0.00	2	13.75	13.75	-2	18,338	-0.01%
2018/08/14	17	13.86	0	0.00	13.95	17	20,082	0.08%
2018/08/13	5	13.70	32	13.58	13.40	-27	21,026	-0.13%
2018/08/10	0	0.00	1	13.95	13.95	-1	24,887	0.00%
2018/08/09	6	14.12	2	14.13	14.15	4	26,272	0.02%
2018/08/08	7	14.25	3	14.30	14.25	4	26,233	0.02%
2018/08/07	0	0.00	3	14.05	14.05	-3	25,842	-0.01%
2018/08/06	0	0.00	7	14.09	14.05	-7	25,881	-0.03%
2018/08/03	9	14.02	42	14.06	14.00	-33	26,071	-0.13%
2018/08/02	2	13.93	1	14.00	13.90	1	25,905	0.00%
2018/08/01	39	14.22	13	14.16	14.15	26	25,705	0.10%
2018/07/31	1	14.20	45	14.02	14.10	-44	25,588	-0.17%
2018/07/26	10	13.70	45	13.70	13.70	-35	24,457	-0.14%
2018/07/25	0	0.00	12	13.47	13.50	-12	24,183	-0.05%
2018/07/24	2	13.45	37	13.49	13.45	-35	24,084	-0.15%
2018/07/23	57	13.64	53	13.59	13.60	4	23,675	0.02%
2018/07/20	27	13.00	0	0.00	12.90	27	22,980	0.12%
2018/07/18	0	0.00	1	12.90	12.90	-1	22,965	0.00%
2018/07/16	0	0.00	50	12.80	12.75	-50	23,027	-0.22%
2018/07/13	1	12.90	0	0.00	12.90	1	23,274	0.00%
2018/07/11	0	0.00	1	12.75	12.80	-1	23,704	0.00%
2018/07/09	1	12.60	1	12.70	12.65	0	24,741	0.00%
2018/07/06	0	0.00	1	12.70	12.45	-1	24,825	0.00%
2018/07/05	6	12.65	1	12.70	12.60	5	24,845	0.02%
2018/06/29	1	12.95	0	0.00	13.00	1	25,090	0.00%
2018/06/27	1	12.80	0	0.00	12.75	1	25,035	0.00%
2018/06/26	20	12.60	6	12.60	12.60	14	24,983	0.06%
2018/06/25	0	0.00	50	12.90	12.85	-50	24,877	-0.20%
2018/06/22	0	0.00	0.2	12.90	12.95	-0.2	24,964	0.00%
2018/06/21	1	12.95	0	0.00	12.95	1	25,038	0.00%
2018/06/20	3	12.85	0	0.00	12.85	3	25,306	0.01%
2018/06/19	9	13.01	0	0.00	13.00	9	25,290	0.04%
2018/06/14	0	0.00	1	13.50	13.50	-1	25,315	0.00%
2018/06/12	30	13.36	0	0.00	13.30	30	25,052	0.12%
2018/06/08	20	13.50	0	0.00	13.45	20	25,112	0.08%
2018/06/07	15	13.52	0	0.00	13.50	15	25,034	0.06%
2018/06/06	2	13.50	3	13.63	13.55	-1	25,141	0.00%
2018/06/05	3	13.50	13	13.67	13.50	-10	25,057	-0.04%
2018/06/04	13	13.77	12	13.70	13.70	1	25,053	0.00%
2018/06/01	47	13.64	3	13.68	13.60	44	25,100	0.18%
2018/05/31	2	13.60	24	13.79	13.80	-22	25,265	-0.09%
2018/05/30	2	13.40	10	13.40	13.45	-8	25,469	-0.03%
2018/05/29	2	13.70	18	13.83	13.65	-16	25,597	-0.06%
2018/05/28	10	13.55	34.8	13.61	13.55	-24.8	26,026	-0.10%
2018/05/25	26	13.68	19	13.75	13.65	7	27,923	0.03%
2018/05/24	25	13.85	70	13.91	13.85	-45	27,757	-0.16%
2018/05/23	5	14.21	0	0.00	14.10	5	27,518	0.02%
2018/05/22	77	14.26	116	14.28	14.10	-39	26,408	-0.15%	大賣/
2018/05/21	84	14.55	5	14.51	14.40	79	25,899	0.31%
2018/05/18	235	14.38	254	14.59	14.75	-19	24,969	-0.08%	大買/大賣/
2018/05/17	14	13.46	39	13.43	13.45	-25	21,321	-0.12%
2018/05/16	6	12.95	2	12.95	12.95	4	20,107	0.02%
2018/05/15	2	12.90	3	12.95	12.85	-1	20,689	0.00%
2018/05/11	3	13.20	6	13.06	13.05	-3	22,326	-0.01%
2018/05/10	61	12.90	61	12.91	12.95	0	22,365	0.00%
2018/05/09	10	12.81	3	12.80	12.80	7	23,291	0.03%
2018/05/08	4	12.80	0	0.00	12.95	4	23,934	0.02%
2018/05/04	100	12.60	0	0.00	12.60	100	25,094	0.40%
2018/05/02	3	13.05	1	12.95	12.90	2	25,762	0.01%
2018/04/27	6	13.05	0	0.00	12.95	6	26,210	0.02%
2018/04/26	2	13.05	124	13.00	13.05	-122	26,556	-0.46%	大賣/鉅額交易
2018/04/23	0	0.00	1	13.10	12.90	-1	27,672	0.00%
2018/04/20	22	12.95	0	0.00	13.00	22	28,240	0.08%
2018/04/19	10	13.02	3	13.15	12.95	7	28,764	0.02%
2018/04/18	54	12.85	4	12.98	12.85	50	29,886	0.17%
2018/04/17	1	13.20	21	12.85	12.80	-20	30,253	-0.07%
2018/04/16	50	13.25	10	13.32	13.20	40	31,571	0.13%
2018/04/11	1	12.90	0	0.00	12.90	1	32,754	0.00%
2018/04/09	0	0.00	22.4	12.65	12.60	-22.4	34,917	-0.06%
2018/03/31	1	12.55	1	12.55	12.55	0	35,928	0.00%
2018/03/29	1	12.45	0	0.00	12.55	1	37,583	0.00%
2018/03/27	8	12.62	0	0.00	12.60	8	37,974	0.02%
2018/03/23	152	12.65	0	0.00	12.55	152	38,643	0.39%	大買/鉅額交易
2018/03/22	0	0.00	2	12.90	12.90	-2	38,762	-0.01%
2018/03/20	1	12.90	21	12.85	12.95	-20	39,650	-0.05%
2018/03/19	0	0.00	18	12.90	12.85	-18	39,952	-0.05%
2018/03/16	1	13.00	6	13.03	12.90	-5	41,000	-0.01%
2018/03/15	0	0.00	1	13.00	13.00	-1	41,680	0.00%
2018/03/14	4	13.03	1	12.85	12.95	3	42,253	0.01%
2018/03/13	5	12.95	0	0.00	12.85	5	42,959	0.01%
2018/03/08	6	12.90	0	0.00	12.90	6	48,373	0.01%
2018/03/07	6	12.80	40	12.83	12.70	-34	49,460	-0.07%
2018/03/06	7	12.88	1	12.85	12.80	6	53,034	0.01%
2018/03/05	47	13.02	5	13.05	12.80	42	56,286	0.07%
2018/03/02	3	13.13	4	13.05	13.35	-1	58,013	0.00%
2018/03/01	16	13.04	13	13.10	13.10	3	60,545	0.00%
2018/02/27	74	13.66	89	13.54	13.45	-15	60,173	-0.02%
2018/02/26	71	14.55	0	0.00	14.60	71	58,898	0.12%
2018/02/23	21	14.34	24	14.53	14.55	-3	58,997	-0.01%
2018/02/21	2	14.30	7	14.26	14.30	-5	59,466	-0.01%
2018/02/12	5	13.94	13	13.97	13.90	-8	59,421	-0.01%
2018/02/09	15	13.71	7	13.79	13.85	8	59,429	0.01%
2018/02/08	10	14.20	23	14.25	14.25	-13	59,163	-0.02%
2018/02/07	30	14.53	22	14.35	14.35	8	59,225	0.01%
2018/02/06	23	14.23	10	13.90	13.85	13	59,733	0.02%
2018/02/05	7	15.06	1	15.10	15.10	6	61,025	0.01%
2018/02/02	10	15.48	0	0.00	15.45	10	60,847	0.02%
2018/02/01	0	0.00	7	15.68	15.50	-7	60,691	-0.01%
2018/01/31	5	14.83	19	15.10	15.25	-14	59,865	-0.02%
2018/01/30	10	15.18	62	15.15	15.10	-52	59,446	-0.09%
2018/01/29	49	15.48	1	15.50	15.50	48	59,258	0.08%
2018/01/26	7	15.46	2	15.55	15.45	5	58,713	0.01%
2018/01/25	52	15.60	12	15.62	15.50	40	58,434	0.07%
2018/01/24	2	15.53	0	0.00	15.45	2	58,102	0.00%
2018/01/23	10	15.55	0	0.00	15.50	10	58,144	0.02%
2018/01/22	4	15.60	11	15.65	15.70	-7	58,547	-0.01%
2018/01/19	20	15.45	2	15.55	15.55	18	58,402	0.03%
2018/01/18	59	15.70	55	15.65	15.55	4	57,928	0.01%
2018/01/17	118	15.70	6	15.80	15.65	112	57,672	0.19%	大買/鉅額交易
2018/01/16	9	15.99	0	0.00	15.95	9	57,114	0.02%
2018/01/15	8	16.18	127	16.16	16.20	-119	56,860	-0.21%	大賣/鉅額交易
2018/01/12	37	16.12	21	16.20	16.15	16	56,332	0.03%
2018/01/11	5	15.97	4	16.06	15.90	1	55,148	0.00%
2018/01/10	27	16.06	13	16.09	16.15	14	54,748	0.03%
2018/01/09	140	15.93	100	16.06	15.90	40	53,388	0.07%	大買/
2018/01/08	54	15.68	21	15.77	15.65	33	52,414	0.06%
2018/01/05	2	15.50	52	15.51	15.50	-50	52,302	-0.10%
2018/01/04	25	15.52	105	15.55	15.65	-80	52,143	-0.15%	大賣/
2018/01/03	177	15.90	227	15.80	15.70	-50	51,762	-0.10%	大買/大賣/
2018/01/02	4	15.38	0	0.00	15.40	4	50,516	0.01%