中石化 (1314)-永豐金-市政券商分點個股進出

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
10.40
漲跌
▼0.05
漲幅
-0.48%
成交量
20,301張
產業
上市塑膠類股
1163人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政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
2024/05/17	76	10.71	14	10.57	10.45	62	30,892	0.20%
2024/05/16	1	10.45	15	10.46	10.45	-14	30,642	-0.05%
2024/05/15	10	10.35	12	10.44	10.35	-2	30,412	-0.01%
2024/05/14	46	10.54	12	10.59	10.55	34	30,138	0.11%
2024/05/13	83	10.60	49.3	10.58	10.50	33.7	29,884	0.11%
2024/05/10	42	10.30	19	10.36	10.35	23	29,491	0.08%
2024/05/09	75.6	10.47	57	10.44	10.35	18.6	29,089	0.06%
2024/05/08	239	10.66	69	10.82	10.60	170	28,497	0.60%	大買/鉅額交易
2024/05/07	436.7	11.05	241.1	10.96	10.90	195.5	27,661	0.71%	大買/大賣/鉅額交易
2024/05/06	152.1	11.26	193.3	11.38	11.25	-41.2	26,589	-0.15%	大買/大賣/
2024/05/03	115.1	11.25	59	11.30	11.35	56.1	25,824	0.22%	大買/
2024/05/02	453	11.58	313.4	11.63	11.45	139.6	24,542	0.57%	大買/大賣/鉅額交易
2024/04/30	400	11.22	609.5	11.19	11.25	-209.5	21,584	-0.97%	大買/大賣/鉅額交易
2024/04/29	289.2	10.67	191.4	11.00	11.25	97.8	18,408	0.53%	大買/大賣/
2024/04/26	53	10.34	90	10.31	10.25	-37	15,353	-0.24%
2024/04/25	14	10.11	66	10.08	10.10	-52	14,579	-0.36%
2024/04/24	14.1	10.16	6	10.15	10.15	8.1	14,490	0.06%
2024/04/23	106.1	10.15	160.4	10.19	10.25	-54.3	14,496	-0.37%	大買/大賣/
2024/04/22	127	10.12	366.6	10.20	10.20	-239.6	14,206	-1.69%	大買/大賣/鉅額交易
2024/04/19	103.1	9.85	70	9.91	9.81	33.1	12,432	0.27%	大買/
2024/04/18	28.4	9.69	206	9.86	9.93	-177.6	11,877	-1.50%	大賣/鉅額交易
2024/04/17	1	9.50	3	9.58	9.60	-2	11,417	-0.02%
2024/04/16	67.1	9.46	10	9.57	9.41	57.1	11,430	0.50%
2024/04/15	151.4	9.83	124	9.88	9.66	27.4	11,320	0.24%	大買/大賣/
2024/04/12	48.1	9.62	2.5	9.64	9.63	45.6	11,027	0.41%
2024/04/11	86.6	9.76	100	9.85	9.67	-13.4	10,934	-0.12%
2024/04/10	81.1	9.90	125	9.88	9.89	-43.9	10,776	-0.41%	大賣/
2024/04/09	50.1	9.83	423.1	9.91	9.82	-373	10,542	-3.54%	大賣/鉅額交易
2024/04/08	0.1	9.52	34	9.57	9.59	-33.9	9,675	-0.35%
2024/04/03	49	9.52	13.5	9.49	9.48	35.5	9,565	0.37%
2024/04/02	6.1	9.51	147.5	9.60	9.60	-141.4	9,463	-1.49%	大賣/鉅額交易
2024/04/01	0	0.00	109	9.43	9.48	-109	9,240	-1.18%	大賣/鉅額交易
2024/03/29	16	9.42	109	9.43	9.39	-93	9,217	-1.01%	大賣/
2024/03/28	41.1	9.46	22	9.51	9.43	19.1	9,329	0.20%
2024/03/27	16	9.48	168	9.58	9.57	-152	9,510	-1.60%	大賣/鉅額交易
2024/03/26	8.1	9.40	16	9.43	9.36	-7.9	9,929	-0.08%
2024/03/25	13.2	9.37	3	9.42	9.43	10.2	9,930	0.10%
2024/03/22	17.1	9.39	23	9.38	9.41	-5.9	9,917	-0.06%
2024/03/21	48.1	9.38	30	9.40	9.43	18.1	9,907	0.18%
2024/03/20	5.5	9.34	61.2	9.36	9.35	-55.7	9,885	-0.56%
2024/03/19	11.1	9.27	57	9.27	9.26	-45.9	9,816	-0.47%
2024/03/18	38	9.18	113	9.16	9.21	-75	9,944	-0.75%	大賣/
2024/03/15	38.6	9.16	19	9.14	9.13	19.6	9,966	0.20%
2024/03/14	4.2	9.20	74.2	9.21	9.20	-70	9,852	-0.71%
2024/03/13	42.5	9.24	1	9.22	9.20	41.5	9,771	0.42%
2024/03/12	52.3	9.29	10	9.29	9.30	42.3	9,745	0.43%
2024/03/11	42	9.21	65	9.22	9.22	-23	9,677	-0.24%
2024/03/08	79.3	9.20	102	9.21	9.19	-22.7	9,697	-0.23%	大賣/
2024/03/07	77.4	9.24	39	9.23	9.24	38.4	9,577	0.40%
2024/03/06	41.1	9.31	0	0.00	9.30	41.1	9,416	0.44%
2024/03/05	45	9.30	50	9.31	9.30	-5	9,397	-0.05%
2024/03/04	94	9.33	0.1	9.34	9.32	93.9	9,395	1.00%
2024/03/01	13.2	9.37	1	9.40	9.37	12.2	9,331	0.13%
2024/02/29	9	9.40	15	9.41	9.40	-6	9,272	-0.06%
2024/02/27	30.2	9.46	2	9.53	9.44	28.2	9,197	0.31%
2024/02/26	132	9.51	5	9.51	9.49	127	9,101	1.40%	大買/鉅額交易
2024/02/23	30.1	9.50	26	9.51	9.50	4.1	9,029	0.05%
2024/02/22	18	9.55	3	9.58	9.51	15	9,048	0.17%
2024/02/21	37	9.61	5	9.62	9.56	32	9,073	0.35%
2024/02/20	28	9.80	21	9.75	9.70	7	8,995	0.08%
2024/02/19	18.1	9.76	110	9.75	9.78	-91.9	9,038	-1.02%	大賣/
2024/02/16	0.1	9.56	11	9.58	9.58	-10.9	8,936	-0.12%
2024/02/15	0	0.00	11	9.42	9.44	-11	8,880	-0.12%
2024/02/05	17	9.36	8.2	9.41	9.39	8.8	8,913	0.10%
2024/02/02	27	9.43	1	9.43	9.41	26	8,973	0.29%
2024/02/01	5	9.47	0	0.00	9.47	5	9,356	0.05%
2024/01/31	1.1	9.45	2	9.47	9.43	-0.9	9,539	-0.01%
2024/01/30	8.1	9.48	0.2	9.54	9.45	7.9	9,609	0.08%
2024/01/29	2.2	9.57	10	9.58	9.57	-7.8	9,692	-0.08%
2024/01/26	1.1	9.55	60	9.51	9.52	-58.9	9,815	-0.60%
2024/01/25	1.1	9.45	21	9.46	9.46	-19.9	9,940	-0.20%
2024/01/24	7.1	9.45	9	9.48	9.44	-1.9	10,344	-0.02%
2024/01/23	0	0.00	19	9.43	9.47	-19	10,521	-0.18%
2024/01/22	3	9.30	12.3	9.34	9.35	-9.3	10,610	-0.09%
2024/01/19	43	9.26	244	9.24	9.29	-201	10,730	-1.87%	大賣/鉅額交易
2024/01/18	154	9.24	167	9.20	9.23	-13	10,836	-0.12%	大買/大賣/
2024/01/17	201.2	9.30	28	9.30	9.25	173.2	10,910	1.59%	大買/鉅額交易
2024/01/16	42.1	9.52	51	9.52	9.49	-8.9	10,799	-0.08%
2024/01/15	12	9.68	0	0.00	9.68	12	10,742	0.11%
2024/01/12	5	9.72	0	0.00	9.72	5	10,926	0.05%
2024/01/11	11.1	9.78	1.3	9.76	9.76	9.9	11,221	0.09%
2024/01/10	90.1	9.72	0	0.00	9.71	90.1	11,693	0.77%
2024/01/09	45	9.87	149	9.90	9.82	-104	12,329	-0.84%	大賣/鉅額交易
2024/01/08	105	9.97	73	9.97	10.00	32	14,313	0.22%	大買/
2024/01/05	0.1	9.85	106	9.84	9.86	-105.9	15,227	-0.70%	大賣/鉅額交易
2024/01/04	59.1	9.86	17.3	9.89	9.80	41.8	15,357	0.27%
2024/01/03	21	9.80	0	0.00	9.80	21	15,199	0.14%
2024/01/02	25	9.75	0	0.00	9.73	25	15,108	0.17%
2023/12/29	7	9.74	6.9	9.75	9.77	0.1	15,171	0.00%
2023/12/28	10	9.81	107.5	9.79	9.77	-97.5	15,163	-0.64%	大賣/
2023/12/27	50.3	9.86	61	9.83	9.82	-10.7	15,132	-0.07%
2023/12/26	0	0.00	11	9.80	9.75	-11	15,049	-0.07%
2023/12/25	25.9	9.69	9	9.67	9.67	16.9	14,997	0.11%
2023/12/22	53	9.82	3	9.81	9.77	50	14,922	0.34%
2023/12/21	193	10.05	120.1	10.08	9.99	72.9	14,589	0.50%	大買/大賣/
2023/12/20	26.1	9.79	9	9.87	9.88	17.1	13,894	0.12%
2023/12/19	27.1	9.74	9	9.74	9.74	18.1	13,813	0.13%
2023/12/18	14.1	9.82	0	0.00	9.78	14.1	13,832	0.10%
2023/12/15	2.1	9.83	0	9.84	9.84	2.1	13,792	0.01%
2023/12/14	120.3	9.83	225	9.78	9.76	-104.7	13,660	-0.77%	大買/大賣/鉅額交易
2023/12/13	102	9.81	29.1	9.78	9.80	72.9	13,588	0.54%	大買/
2023/12/12	2	9.63	10	9.61	9.62	-8	13,548	-0.06%
2023/12/11	11.7	9.64	0	0.00	9.66	11.7	13,661	0.09%
2023/12/08	17.1	9.70	12	9.70	9.68	5.1	13,804	0.04%
2023/12/07	25.9	9.69	16	9.79	9.67	9.9	13,857	0.07%
2023/12/06	62	9.75	1	9.76	9.73	61	13,790	0.44%
2023/12/05	16.2	9.74	1	9.78	9.74	15.2	13,759	0.11%
2023/12/04	11.4	9.80	121	9.81	9.81	-109.6	13,698	-0.80%	大賣/鉅額交易
2023/12/01	62.3	9.86	110	9.82	9.80	-47.7	13,698	-0.35%	大賣/
2023/11/30	137.3	9.85	51	9.82	9.81	86.3	13,744	0.63%	大買/
2023/11/29	122	9.97	118.2	9.90	9.86	3.8	13,876	0.03%	大買/大賣/
2023/11/28	5	9.87	7	9.94	9.95	-2	13,877	-0.01%
2023/11/27	17	9.81	15.2	9.82	9.79	1.8	13,872	0.01%
2023/11/24	142.4	9.90	136	9.87	9.84	6.4	13,856	0.05%	大買/大賣/
2023/11/22	45.2	9.98	16.4	9.96	9.95	28.8	13,791	0.21%
2023/11/21	80.1	9.97	38	9.96	9.93	42.1	13,813	0.30%
2023/11/20	62.9	9.94	5	9.90	9.90	57.9	13,768	0.42%
2023/11/17	0.1	10.00	11	10.03	10.00	-10.9	13,724	-0.08%
2023/11/16	3.3	10.00	59.2	9.98	10.00	-56	13,676	-0.41%
2023/11/15	10.1	9.90	18	9.87	9.90	-7.9	13,567	-0.06%
2023/11/14	24	9.71	25.3	9.72	9.78	-1.3	13,492	-0.01%
2023/11/13	39	9.69	1	9.67	9.67	38	13,561	0.28%
2023/11/10	67	9.73	0	0.00	9.71	67	13,518	0.50%
2023/11/09	107.1	9.79	99	9.75	9.74	8.1	13,439	0.06%	大買/
2023/11/08	17	10.09	40	10.10	10.05	-23	13,084	-0.18%
2023/11/07	74	10.21	21	10.20	10.15	53	12,919	0.41%
2023/11/06	0	10.30	12	10.26	10.25	-12	12,908	-0.09%
2023/11/03	25	10.24	2	10.25	10.20	23	12,833	0.18%
2023/11/02	10	10.30	131	10.36	10.25	-121	12,764	-0.95%	大賣/鉅額交易
2023/11/01	46.5	10.37	26	10.34	10.30	20.5	12,708	0.16%
2023/10/31	0	0.00	11	10.24	10.15	-11	12,480	-0.09%
2023/10/30	0	0.00	6	10.21	10.25	-6	13,061	-0.05%
2023/10/27	0	0.00	50	10.15	10.15	-50	12,936	-0.39%
2023/10/26	29	10.15	41	10.15	10.10	-12	12,949	-0.09%
2023/10/25	0	0.00	0.1	10.20	10.20	-0.1	12,880	0.00%
2023/10/24	0	0.00	1.5	10.25	10.20	-1.5	12,889	-0.01%
2023/10/23	0	0.00	202	10.25	10.25	-202	12,677	-1.59%	大賣/鉅額交易
2023/10/20	0	0.00	7	10.10	10.10	-7	12,584	-0.06%
2023/10/19	0	0.00	72	10.29	10.25	-72	12,414	-0.58%
2023/10/18	40	10.11	34	10.16	10.20	6	12,125	0.05%
2023/10/17	9	10.19	15	10.25	10.30	-6	11,590	-0.05%
2023/10/16	45.1	10.44	135	10.39	10.35	-89.9	10,909	-0.82%	大賣/
2023/10/13	0	0.00	80	9.96	10.05	-80	8,899	-0.90%
2023/10/12	50	9.50	125	9.57	9.60	-75	7,766	-0.97%	大賣/
2023/10/11	2	9.36	32	9.38	9.34	-30	7,679	-0.39%
2023/10/06	1	9.38	7	9.38	9.38	-6	7,797	-0.08%
2023/10/05	30	9.34	0	0.00	9.32	30	7,934	0.38%
2023/10/04	5.8	9.31	10	9.30	9.29	-4.3	7,893	-0.05%
2023/10/03	0	0.00	2	9.40	9.39	-2	7,908	-0.03%
2023/09/15	0	0.00	1	9.80	9.73	-1	8,498	-0.01%
2023/09/13	0	0.00	19	9.71	9.70	-19	8,177	-0.23%
2023/09/12	10	9.55	11	9.59	9.52	-1	8,094	-0.01%
2023/09/11	10	9.43	0	0.00	9.43	10	8,083	0.12%
2023/09/07	3	9.50	0	0.00	9.46	3	8,270	0.04%
2023/09/04	0	9.60	4	9.65	9.69	-4	8,381	-0.05%
2023/09/01	0	0.00	39	9.56	9.54	-39	8,294	-0.47%
2023/08/31	0	0.00	1	9.48	9.44	-1	8,428	-0.01%
2023/08/30	0	0.00	1	9.40	9.40	-1	8,685	-0.01%
2023/08/29	1	9.30	0	0.00	9.30	1	8,761	0.01%
2023/08/25	3	9.30	30	9.29	9.28	-27	8,964	-0.30%
2023/08/24	0	0.00	20	9.28	9.27	-20	8,986	-0.22%
2023/08/23	14	9.19	0	0.00	9.20	14	9,099	0.15%
2023/08/22	0	0.00	40	9.24	9.23	-40	9,206	-0.43%
2023/08/21	10	9.23	0	0.00	9.22	10	9,238	0.11%
2023/08/18	11	9.25	8	9.26	9.28	3	9,248	0.03%
2023/08/17	1	9.19	0	0.00	9.19	1	9,257	0.01%
2023/08/16	11.1	9.21	10	9.21	9.21	1.1	9,236	0.01%
2023/08/15	7	9.30	0	0.00	9.28	7	9,263	0.08%
2023/08/14	18	9.31	0	0.00	9.32	18	9,317	0.19%
2023/08/10	12	9.49	0	0.00	9.41	12	9,367	0.13%
2023/08/02	2	9.79	35	9.65	9.66	-33	9,483	-0.35%
2023/08/01	2	9.42	0	0.00	9.42	2	8,810	0.02%
2023/07/31	0	0.00	2	9.41	9.39	-2	8,821	-0.02%
2023/07/28	5	9.38	0	0.00	9.38	5	8,745	0.06%
2023/07/26	1	9.26	1	9.27	9.26	0	8,797	0.00%
2023/07/21	0.2	9.41	0	0.00	9.39	0.2	8,746	0.00%
2023/07/20	0	0.00	10	9.37	9.36	-10	9,091	-0.11%
2023/07/19	10	9.31	0	0.00	9.31	10	9,117	0.11%
2023/07/18	2	9.39	0	0.00	9.39	2	9,154	0.02%
2023/07/17	40	9.30	10	9.39	9.39	30	9,290	0.32%
2023/07/14	57	9.34	0	0.00	9.35	57	9,272	0.61%
2023/07/13	6	9.35	17	9.37	9.35	-11	9,296	-0.12%
2023/07/12	15	9.47	0	0.00	9.45	15	9,254	0.16%
2023/07/11	21	9.57	0	0.00	9.55	21	9,268	0.23%
2023/07/10	0	0.00	1	9.57	9.57	-1	9,706	-0.01%
2023/07/07	22	9.51	6	9.52	9.52	16	9,770	0.16%
2023/07/06	4	9.62	0	0.00	9.62	4	9,764	0.04%
2023/07/05	213	9.72	5	9.71	9.68	208	9,678	2.15%	大買/鉅額交易
2023/07/04	5	9.72	7	9.76	9.73	-2	9,583	-0.02%
2023/07/03	20	9.79	0	0.00	9.79	20	9,477	0.21%
2023/06/30	17	9.77	0	0.00	9.80	17	9,432	0.18%
2023/06/29	16	9.76	0	0.00	9.76	16	9,437	0.17%
2023/06/28	11	9.76	0	0.00	9.76	11	9,388	0.12%
2023/06/27	10	9.78	94	9.84	9.78	-84	9,351	-0.90%
2023/06/26	0	0.00	114	9.86	9.86	-114	9,304	-1.23%	大賣/鉅額交易
2023/06/15	203	9.84	0	0.00	9.82	203	9,265	2.19%	大買/鉅額交易
2023/06/14	2	9.83	0	0.00	9.83	2	9,287	0.02%
2023/06/13	10	9.86	0	0.00	9.86	10	9,379	0.11%
2023/06/12	22	9.89	50	9.94	9.89	-28	9,492	-0.29%
2023/06/08	0	0.00	9	10.00	9.98	-9	9,635	-0.09%
2023/06/07	0	0.00	6.3	10.00	9.99	-6.3	9,656	-0.07%
2023/06/06	10	10.05	0	0.00	9.98	10	9,649	0.10%
2023/06/05	0	0.00	70	10.00	10.00	-70	9,478	-0.74%
2023/06/02	0	0.00	2	9.80	9.78	-2	9,215	-0.02%
2023/06/01	30	9.80	0	0.00	9.78	30	9,256	0.32%
2023/05/31	68	9.75	10	9.80	9.80	58	9,256	0.63%
2023/05/30	6	9.70	0	0.00	9.70	6	9,138	0.07%
2023/05/29	5	9.75	0	0.00	9.72	5	9,163	0.05%
2023/05/26	11	9.76	0	0.00	9.75	11	9,068	0.12%
2023/05/25	1	9.88	0	0.00	9.86	1	9,033	0.01%
2023/05/24	0	0.00	10	9.91	9.91	-10	9,089	-0.11%
2023/05/23	0	0.00	1	9.85	9.85	-1	9,124	-0.01%
2023/05/22	15	9.77	0	0.00	9.77	15	9,250	0.16%
2023/05/19	14	9.79	11	9.79	9.77	3	9,235	0.03%
2023/05/18	2	9.86	0	0.00	9.84	2	9,154	0.02%
2023/05/17	27	9.88	1	9.84	9.88	26	9,108	0.29%
2023/05/16	1	9.87	0	0.00	9.87	1	9,096	0.01%
2023/05/15	8	9.83	13	9.93	9.81	-5	9,072	-0.06%
2023/05/12	16	9.81	0	0.00	9.71	16	9,009	0.18%
2023/05/11	16	9.81	0	0.00	9.75	16	8,916	0.18%
2023/05/10	10	9.87	0	0.00	9.88	10	8,831	0.11%
2023/05/09	16	9.89	0	0.00	9.86	16	8,853	0.18%
2023/05/08	8	9.96	0	0.00	9.95	8	8,755	0.09%
2023/05/04	0	0.00	1	10.05	10.00	-1	8,738	-0.01%
2023/05/03	0	0.00	10	10.00	10.00	-10	8,758	-0.11%
2023/05/02	12	10.14	154	10.00	10.05	-142	8,741	-1.62%	大賣/鉅額交易
2023/04/28	156	10.17	0	0.00	10.10	156	8,671	1.80%	大買/鉅額交易
2023/04/27	2	10.10	0	0.00	10.10	2	8,624	0.02%
2023/04/26	1	10.20	16.9	10.16	10.20	-15.9	8,629	-0.18%
2023/04/25	2	10.10	26	10.16	10.10	-24	8,559	-0.28%
2023/04/24	0	0.00	3	10.18	10.20	-3	8,208	-0.04%
2023/04/21	0	0.00	1	10.15	10.15	-1	8,176	-0.01%
2023/04/20	3	10.23	12	10.21	10.20	-9	8,111	-0.11%
2023/04/19	1	10.10	6	10.15	10.10	-5	7,895	-0.06%
2023/04/18	0	10.15	5	10.15	10.10	-5	7,810	-0.06%
2023/04/17	2	10.10	0	0.00	10.10	2	7,763	0.03%
2023/04/14	60	10.15	1	10.15	10.15	59	7,671	0.77%
2023/04/13	116	10.24	9	10.24	10.15	107	7,538	1.42%	大買/鉅額交易
2023/04/12	80	10.01	24	10.05	10.05	56	7,072	0.79%
2023/04/11	0	0.00	75	9.99	9.98	-75	6,977	-1.07%
2023/04/10	0	0.00	8	9.90	9.92	-8	6,885	-0.12%
2023/04/07	3.6	9.88	0	0.00	9.86	3.6	6,858	0.05%
2023/04/06	3	9.88	3	9.92	9.86	0	6,907	0.00%
2023/03/31	9	9.85	0	0.00	9.85	9	6,890	0.13%
2023/03/30	8	9.88	2	9.89	9.87	6	6,899	0.09%
2023/03/29	11	9.92	0	0.00	9.91	11	6,878	0.16%
2023/03/28	1	9.95	0	0.00	9.93	1	6,987	0.01%
2023/03/27	5	9.92	5	9.97	9.92	0	7,036	0.00%
2023/03/24	11	9.97	0	0.00	9.97	11	7,059	0.16%
2023/03/23	2	9.98	3	9.99	9.98	-1	7,094	-0.01%
2023/03/22	1	9.99	0	0.00	9.99	1	7,123	0.01%
2023/03/21	1	10.00	0	0.00	9.99	1	7,163	0.01%
2023/03/20	0	0.00	17	10.00	10.00	-17	7,139	-0.24%
2023/03/17	3	9.83	4	9.92	9.88	-1	7,217	-0.01%
2023/03/16	14	9.73	0	0.00	9.71	14	7,200	0.19%
2023/03/15	12	9.92	0	0.00	9.91	12	7,082	0.17%
2023/03/14	7	9.99	21	10.00	9.98	-14	6,966	-0.20%
2023/03/13	3	10.07	27	10.10	10.10	-24	6,910	-0.35%
2023/03/09	0	0.00	6	10.25	10.25	-6	7,054	-0.09%
2023/03/08	0	0.00	0	10.45	10.35	0	7,674	0.00%
2023/03/07	2	10.35	4	10.40	10.40	-2	7,896	-0.03%
2023/03/06	0	0.00	11	10.35	10.35	-11	7,903	-0.14%
2023/03/03	0.5	10.15	3	10.23	10.20	-2.6	7,841	-0.03%
2023/03/02	2	10.20	14	10.20	10.20	-12	7,817	-0.15%
2023/03/01	7	10.10	0	0.00	10.10	7	7,802	0.09%
2023/02/24	10	10.30	0	0.00	10.20	10	7,750	0.13%
2023/02/21	2	10.35	3	10.35	10.35	-1	7,590	-0.01%
2023/02/20	12	10.44	0	0.00	10.45	12	7,597	0.16%
2023/02/17	20.3	10.20	7	10.29	10.30	13.3	7,480	0.18%
2023/02/16	0	0.00	10.5	10.20	10.20	-10.5	7,475	-0.14%
2023/02/15	5	10.20	0	0.00	10.15	5	7,549	0.07%
2023/02/14	0	0.00	14	10.20	10.20	-14	7,551	-0.19%
2023/02/13	0	0.00	4	10.18	10.15	-4	7,586	-0.05%
2023/02/10	12	10.12	2	10.15	10.10	10	7,591	0.13%
2023/02/09	1	10.25	0	0.00	10.25	1	7,552	0.01%
2023/02/08	10	10.30	0	0.00	10.35	10	7,533	0.13%
2023/02/07	0	0.00	10.4	10.35	10.35	-10.4	7,477	-0.14%
2023/02/06	16	10.26	3	10.32	10.25	13	7,423	0.18%
2023/02/03	1	10.25	3	10.20	10.25	-2	7,433	-0.03%
2023/02/02	10	10.15	0	0.00	10.25	10	7,405	0.14%
2023/02/01	3	10.20	0	0.00	10.20	3	7,353	0.04%
2023/01/31	5	10.10	27	10.11	10.10	-22	7,305	-0.30%
2023/01/30	6	10.03	0	0.00	10.05	6	7,209	0.08%
2023/01/17	0	0.00	1	9.95	9.94	-1	7,126	-0.01%
2023/01/16	32	9.91	0	0.00	9.91	32	7,146	0.45%
2023/01/13	10	9.91	1	9.92	9.92	9	7,140	0.13%
2023/01/12	1	10.00	8	9.96	9.96	-7	7,156	-0.10%
2023/01/10	2	10.08	12	10.07	10.10	-10	7,213	-0.14%
2023/01/09	6	10.00	5	10.00	10.00	1	7,196	0.01%
2023/01/05	0	0.00	4	10.00	9.91	-4	7,325	-0.05%
2022/12/29	0.4	9.89	0	0.00	9.87	0.4	7,436	0.01%
2022/12/28	14	9.94	0	0.00	9.90	14	7,457	0.19%
2022/12/27	2	9.99	0	0.00	10.00	2	7,475	0.03%
2022/12/26	0	0.00	44	10.01	10.00	-44	7,463	-0.59%
2022/12/23	13	9.86	0	0.00	9.86	13	7,460	0.17%
2022/12/21	6	9.77	0	0.00	9.72	6	7,623	0.08%
2022/12/20	6	9.83	0	9.78	9.73	6	7,659	0.08%
2022/12/19	16	9.97	0	0.00	9.96	16	7,717	0.21%
2022/12/16	0	0.00	1	10.00	10.00	-1	7,685	-0.01%
2022/12/15	0	0.00	1	10.15	10.10	-1	7,699	-0.01%
2022/12/14	44	10.05	1	10.05	10.05	43	7,702	0.56%
2022/12/13	1	10.05	2	10.05	10.00	-1	7,665	-0.01%
2022/12/12	6	10.00	0	0.00	10.00	6	7,622	0.08%
2022/12/09	1	10.10	21	10.10	10.10	-20	7,653	-0.26%
2022/12/08	25	9.99	0	0.00	9.99	25	7,581	0.33%
2022/12/07	3	10.05	0.2	10.15	10.05	2.8	7,571	0.04%
2022/12/06	53	10.13	0	0.00	10.10	53	7,540	0.70%
2022/12/05	89	10.26	0	0.00	10.25	89	7,512	1.18%
2022/12/02	0	0.00	3	10.25	10.25	-3	7,473	-0.04%
2022/12/01	4	10.15	2	10.55	10.15	2	7,517	0.03%
2022/11/30	11	10.66	35	10.57	10.40	-24	7,233	-0.33%
2022/11/29	6	10.10	21	10.11	10.25	-15	6,565	-0.23%
2022/11/28	0	0.00	12	9.95	9.97	-12	6,450	-0.19%
2022/11/25	20	9.91	4	9.93	9.91	16	6,493	0.25%
2022/11/24	10	9.97	5	9.93	9.89	5	6,604	0.08%
2022/11/23	29	9.84	1	9.85	9.86	28	6,740	0.42%
2022/11/22	5	9.75	0	0.00	9.82	5	6,898	0.07%
2022/11/21	8	9.75	0	0.00	9.75	8	7,213	0.11%
2022/11/18	0	0.00	100	9.79	9.78	-100	9,036	-1.11%
2022/11/17	0	0.00	12	9.88	9.86	-12	9,879	-0.12%
2022/11/15	0	0.00	10	9.89	9.89	-10	9,816	-0.10%
2022/11/14	10	9.80	6	9.78	9.80	4	9,802	0.04%
2022/11/11	2	9.70	3	9.74	9.70	-1	9,807	-0.01%
2022/11/10	0	0.00	2	9.69	9.75	-2	9,932	-0.02%
2022/11/09	2	9.66	2	9.71	9.72	0	9,980	0.00%
2022/11/08	1	9.57	0	0.00	9.64	1	9,939	0.01%
2022/11/07	0	0.00	4	9.65	9.64	-4	9,933	-0.04%
2022/11/01	1	9.50	4	9.52	9.52	-3	10,087	-0.03%
2022/10/28	0	0.00	19	9.32	9.27	-19	10,208	-0.19%
2022/10/27	10	9.39	4	9.39	9.45	6	10,323	0.06%
2022/10/26	0	0.00	1	9.30	9.30	-1	10,332	-0.01%
2022/10/25	14	9.19	11	9.28	9.29	3	10,417	0.03%
2022/10/24	0	0.00	20	9.29	9.26	-20	10,475	-0.19%
2022/10/21	20	9.20	13	9.23	9.20	7	10,512	0.07%
2022/10/20	2	9.08	0	0.00	9.15	2	10,592	0.02%
2022/10/19	25	9.31	60	9.32	9.19	-35	10,611	-0.33%
2022/10/18	1	9.23	7	9.25	9.28	-6	10,650	-0.06%
2022/10/17	2	9.06	0	0.00	9.13	2	10,750	0.02%
2022/10/14	3	9.17	39	9.22	9.16	-36	10,749	-0.33%
2022/10/13	25	9.12	0	0.00	9.03	25	10,789	0.23%
2022/10/12	18	9.22	1	9.21	9.25	17	10,850	0.16%
2022/10/11	13	9.31	5	9.36	9.30	8	10,897	0.07%
2022/10/05	14	9.69	10	9.74	9.68	4	11,108	0.04%
2022/10/04	10	9.70	36	9.68	9.71	-26	11,268	-0.23%
2022/10/03	20	9.54	0	0.00	9.54	20	11,292	0.18%
2022/09/30	21	9.38	4	9.47	9.51	17	11,360	0.15%
2022/09/29	10	9.41	90	9.31	9.45	-80	11,389	-0.70%
2022/09/28	9	9.16	0	0.00	9.10	9	11,416	0.08%
2022/09/27	5	9.35	0	0.00	9.40	5	11,404	0.04%
2022/09/26	86	9.44	0	0.00	9.41	86	11,482	0.75%
2022/09/23	0	0.00	5	9.81	9.85	-5	11,621	-0.04%
2022/09/22	16	9.87	0	0.00	9.87	16	11,850	0.14%
2022/09/21	109	9.98	2	10.00	9.97	107	11,881	0.90%	大買/鉅額交易
2022/09/19	52	10.02	0	0.00	10.00	52	12,061	0.43%
2022/09/16	5	10.15	130	10.15	10.10	-125	12,314	-1.02%	大賣/鉅額交易
2022/09/15	1	10.10	20	10.20	10.10	-19	12,578	-0.15%
2022/09/14	5	10.05	60	10.01	10.05	-55	12,823	-0.43%
2022/09/12	1	10.15	5	10.20	10.15	-4	13,295	-0.03%
2022/09/08	1	10.05	1	10.10	10.15	0	13,427	0.00%
2022/09/07	3	9.96	0	0.00	9.96	3	13,526	0.02%
2022/09/06	36	10.01	2	10.05	10.00	34	13,541	0.25%
2022/09/05	23	10.08	0	0.00	10.05	23	13,649	0.17%
2022/09/02	51	10.19	0	0.00	10.10	51	13,751	0.37%
2022/09/01	35	10.21	7	10.26	10.25	28	13,689	0.20%
2022/08/31	133	10.28	0	0.00	10.25	133	13,681	0.97%	大買/鉅額交易
2022/08/30	8	10.35	0	0.00	10.35	8	13,560	0.06%
2022/08/29	26	10.33	0	0.00	10.35	26	13,427	0.19%
2022/08/26	5	10.63	2	10.60	10.60	3	13,328	0.02%
2022/08/25	725	10.77	920	11.04	10.70	-195	13,092	-1.49%	大買/大賣/鉅額交易
2022/08/24	2	10.80	41	10.84	11.10	-39	11,384	-0.34%
2022/08/23	11	10.10	0	0.00	10.10	11	10,588	0.10%
2022/08/22	39	10.15	0	0.00	10.15	39	10,674	0.37%
2022/08/19	2	10.25	0	0.00	10.25	2	10,711	0.02%
2022/08/17	2	10.40	5.1	10.35	10.40	-3.1	10,713	-0.03%
2022/08/16	4	10.20	20	10.25	10.20	-16	10,592	-0.15%
2022/08/15	10	10.28	0	0.00	10.25	10	10,608	0.09%
2022/08/12	16	10.24	0	0.00	10.25	16	10,655	0.15%
2022/08/11	6	10.22	20	10.30	10.25	-14	10,742	-0.13%
2022/08/10	5	10.09	2	10.10	10.15	3	10,846	0.03%
2022/08/04	24.8	9.96	7	10.10	9.94	17.8	11,404	0.16%
2022/08/03	0	0.00	428	10.09	10.00	-428	11,447	-3.74%	大賣/鉅額交易
2022/08/02	0	0.00	66	10.16	10.20	-66	11,610	-0.57%
2022/08/01	0	0.00	4.1	10.28	10.35	-4.1	12,219	-0.03%
2022/07/29	0	0.00	30	10.20	10.20	-30	12,320	-0.24%
2022/07/27	20	10.05	0.5	10.10	10.00	19.5	12,369	0.16%
2022/07/25	0	0.00	37	10.17	10.20	-37	12,486	-0.30%
2022/07/21	0	0.00	42	10.06	10.10	-42	12,831	-0.33%
2022/07/19	14	9.97	27	10.03	10.10	-13	13,239	-0.10%
2022/07/18	5	9.72	3	9.56	9.95	2	13,297	0.02%
2022/07/15	10	9.47	6	9.54	9.54	4	14,084	0.03%
2022/07/14	16	9.46	0	0.00	9.60	16	14,237	0.11%
2022/07/13	2	9.25	2	9.33	9.31	0	14,311	0.00%
2022/07/12	80	9.00	4	9.00	9.00	76	14,815	0.51%
2022/07/11	28	9.25	0	0.00	9.18	28	15,118	0.19%
2022/07/08	0	0.00	7	9.39	9.31	-7	15,512	-0.05%
2022/07/07	11	9.15	44	9.31	9.33	-33	16,064	-0.21%
2022/07/06	11	9.32	0	0.00	9.25	11	16,577	0.07%
2022/07/05	0	0.00	53	9.40	9.47	-53	18,025	-0.29%
2022/07/04	2	9.09	45	9.13	9.13	-43	21,274	-0.20%
2022/07/01	80	9.31	18	9.08	9.08	62	25,119	0.25%
2022/06/30	40	9.75	0	0.00	9.60	40	33,400	0.12%
2022/06/29	41	9.95	0	0.00	9.95	41	36,234	0.11%
2022/06/28	7	10.05	1	10.00	10.05	6	36,226	0.02%
2022/06/27	6	10.00	95	10.01	10.00	-89	36,209	-0.25%
2022/06/24	2	10.10	109	10.13	10.05	-107	36,091	-0.30%	大賣/鉅額交易
2022/06/23	63.1	10.01	56	10.00	10.00	7.1	35,920	0.02%
2022/06/22	14.1	10.19	50	10.20	10.15	-36	35,697	-0.10%
2022/06/21	14.1	10.45	13	10.55	10.50	1.1	35,509	0.00%
2022/06/20	83.1	10.57	1	10.95	10.45	82.1	35,459	0.23%
2022/06/17	56.2	10.91	4	11.03	10.90	52.2	35,335	0.15%
2022/06/16	11	11.10	30	11.10	11.05	-19	35,304	-0.05%
2022/06/15	10	11.00	11.2	11.11	11.10	-1.2	35,321	0.00%
2022/06/14	15	10.95	10	10.95	11.05	5	35,358	0.01%
2022/06/13	10	11.05	202	11.11	11.05	-192	35,334	-0.54%	大賣/鉅額交易
2022/06/10	0	0.00	0.5	11.25	11.25	-0.5	35,315	0.00%
2022/06/09	1	11.20	13	11.25	11.25	-12	35,301	-0.03%
2022/06/08	21	11.20	0.2	11.20	11.20	20.8	35,269	0.06%
2022/06/07	6	11.20	6	11.25	11.20	0	35,321	0.00%
2022/06/06	0	0.00	10.2	11.25	11.20	-10.2	35,401	-0.03%
2022/06/02	10	11.05	0	0.00	11.10	10	35,673	0.03%
2022/06/01	3	11.12	0	0.00	11.10	3	35,863	0.01%
2022/05/31	2	11.10	2	11.20	11.15	0	35,963	0.00%
2022/05/30	0	0.00	0.4	11.23	11.15	-0.4	36,459	0.00%
2022/05/27	6	11.03	54	11.01	11.05	-48	36,718	-0.13%
2022/05/26	32	11.00	31	11.10	10.95	1	36,846	0.00%
2022/05/25	0	0.00	9	11.05	11.00	-9	36,951	-0.02%
2022/05/24	30	10.90	20	11.03	10.95	10	37,303	0.03%
2022/05/23	0	0.00	32	11.03	11.05	-32	37,329	-0.09%
2022/05/20	0	0.00	26.1	10.96	10.95	-26.1	37,505	-0.07%
2022/05/19	60	10.78	30	10.89	10.95	30	37,508	0.08%
2022/05/18	0	0.00	51.4	11.05	11.10	-51.4	37,481	-0.14%
2022/05/17	6	10.80	22	10.84	10.85	-16	37,413	-0.04%
2022/05/16	24	10.70	30	10.83	10.70	-6	37,443	-0.02%
2022/05/13	0	0.00	30	10.70	10.70	-30	37,524	-0.08%
2022/05/12	121.2	10.67	0	0.00	10.55	121.2	37,684	0.32%	大買/鉅額交易
2022/05/11	18.3	11.04	28	11.06	11.00	-9.7	37,397	-0.03%
2022/05/10	210	10.99	13	10.96	11.00	197	37,321	0.53%	大買/鉅額交易
2022/05/09	124.1	11.40	0	0.00	11.05	124.1	37,168	0.33%	大買/鉅額交易
2022/05/06	15	11.67	1	11.65	11.65	14	36,654	0.04%
2022/05/05	24	11.81	14	11.84	11.80	10	36,740	0.03%
2022/05/04	0	0.00	11.3	11.85	11.75	-11.3	36,829	-0.03%
2022/05/03	12	11.70	1	11.75	11.75	11	37,122	0.03%
2022/04/29	1	11.80	2	11.95	11.80	-1	37,366	0.00%
2022/04/28	1	11.90	10	11.81	11.80	-9	37,477	-0.02%
2022/04/27	54.1	11.65	11	11.66	11.65	43.1	37,496	0.11%
2022/04/26	7	11.90	0	0.00	11.90	7	37,380	0.02%
2022/04/25	35.2	11.95	15.1	11.95	11.95	20.1	37,312	0.05%
2022/04/22	23	12.20	5	12.20	12.20	18	37,140	0.05%
2022/04/21	145	12.46	124.1	12.49	12.40	20.9	37,095	0.06%	大買/大賣/
2022/04/20	0	0.00	13	12.10	12.10	-13	36,661	-0.04%
2022/04/19	40	12.05	65	12.10	12.05	-25	36,700	-0.07%
2022/04/18	87.1	12.00	21	11.97	11.95	66.1	36,663	0.18%
2022/04/15	56	12.24	19	12.26	12.20	37	36,204	0.10%
2022/04/14	53	12.37	1	12.55	12.35	52	36,434	0.14%
2022/04/13	14	12.59	98	12.64	12.65	-84	36,072	-0.23%
2022/04/12	134	12.45	10	12.50	12.40	124	35,556	0.35%	大買/鉅額交易
2022/04/11	93	12.77	15	12.64	12.60	78	35,165	0.22%
2022/04/08	155	13.06	131.1	13.12	13.05	23.9	33,990	0.07%	大買/大賣/
2022/04/07	278	13.39	218	13.41	13.05	60	31,736	0.19%	大買/大賣/
2022/04/06	1,657.4	14.01	1,649.3	13.83	13.95	8.1	28,152	0.03%	大買/大賣/
2022/04/01	245	13.27	166.2	13.23	13.35	78.8	19,894	0.40%	大買/大賣/
2022/03/31	30	12.15	0	0.00	12.15	30	16,983	0.18%
2022/03/30	31	12.10	2	12.10	12.15	29	17,314	0.17%
2022/03/29	32	12.10	0	0.00	12.10	32	17,363	0.18%
2022/03/28	33.7	12.00	0	12.00	12.15	33.7	17,381	0.19%
2022/03/25	57	12.10	0	0.00	12.10	57	17,342	0.33%
2022/03/24	11	12.19	0	0.00	12.20	11	17,335	0.06%
2022/03/23	7	12.26	0	0.00	12.25	7	17,355	0.04%
2022/03/22	8	12.15	26	12.29	12.25	-18	17,671	-0.10%
2022/03/21	2	12.18	0	0.00	12.15	2	17,629	0.01%
2022/03/18	9	12.01	0	0.00	12.00	9	17,744	0.05%
2022/03/17	0	11.95	9	11.97	12.00	-9	17,850	-0.05%
2022/03/16	33	11.88	4	11.95	11.85	29	18,162	0.16%
2022/03/15	23.1	11.91	0	0.00	11.85	23.1	18,275	0.13%
2022/03/14	0	0.00	18	12.00	12.00	-18	18,292	-0.10%
2022/03/11	5	11.90	8	11.98	11.90	-3	18,455	-0.02%
2022/03/10	2	12.00	10	12.05	12.00	-8	18,545	-0.04%
2022/03/09	53	11.90	0	0.00	11.90	53	18,671	0.28%
2022/03/08	31	11.90	19	11.94	11.75	12	18,824	0.06%
2022/03/07	66	12.01	21	11.98	12.00	45	18,749	0.24%
2022/03/04	3	12.37	3	12.28	12.25	0	18,841	0.00%
2022/03/03	8	12.51	25	12.50	12.50	-17	19,070	-0.09%
2022/03/02	18	12.32	12	12.35	12.45	6	19,204	0.03%
2022/03/01	2	12.20	2	12.20	12.15	0	19,341	0.00%
2022/02/25	14.2	11.97	0	0.00	11.95	14.2	20,449	0.07%
2022/02/24	39.5	12.02	15.4	11.97	11.95	24.1	20,743	0.12%
2022/02/23	0	0.00	4	12.18	12.20	-4	20,664	-0.02%
2022/02/22	10.6	12.18	0	0.00	12.15	10.6	21,260	0.05%
2022/02/21	42	12.33	0	0.00	12.35	42	21,768	0.19%
2022/02/18	22	12.28	0	0.00	12.35	22	21,917	0.10%
2022/02/17	0	0.00	2	12.35	12.30	-2	22,223	-0.01%
2022/02/16	1.1	12.30	0	0.00	12.30	1.1	22,519	0.00%
2022/02/15	5.5	12.30	0	0.00	12.25	5.5	22,942	0.02%
2022/02/14	74	12.36	0	0.00	12.35	74	23,948	0.31%
2022/02/11	0	0.00	2.3	12.53	12.60	-2.3	26,198	-0.01%
2022/02/10	17	12.63	10	12.61	12.60	7	26,388	0.03%
2022/02/09	20	12.60	3	12.60	12.65	17	26,785	0.06%
2022/02/08	0.8	12.60	6	12.60	12.60	-5.2	26,801	-0.02%
2022/02/07	12	12.50	0	0.00	12.55	12	27,010	0.04%
2022/01/26	41.1	12.12	25	12.13	12.10	16.1	27,054	0.06%
2022/01/25	70.3	12.05	17	12.17	12.05	53.3	27,135	0.20%
2022/01/24	49.1	12.37	20	12.35	12.35	29.1	26,958	0.11%
2022/01/21	61.1	12.55	5	12.70	12.55	56.1	26,754	0.21%
2022/01/20	12	12.82	2	12.90	12.90	10	26,665	0.04%
2022/01/19	93.5	12.84	14	12.78	12.80	79.5	26,597	0.30%
2022/01/18	26	12.91	0.5	12.95	12.85	25.5	26,460	0.10%
2022/01/17	22	12.85	11	12.88	12.95	11	26,407	0.04%
2022/01/14	114.5	12.86	14	12.80	12.80	100.5	26,488	0.38%	大買/
2022/01/13	110.5	12.93	2.1	13.05	12.95	108.4	26,401	0.41%	大買/鉅額交易
2022/01/12	18.1	12.78	2.2	12.89	12.85	15.9	26,115	0.06%
2022/01/11	0.2	12.65	1	12.65	12.65	-0.8	26,206	0.00%
2022/01/10	1.7	12.74	0	12.75	12.75	1.7	26,883	0.01%
2022/01/07	16.6	12.88	32	13.07	12.75	-15.4	26,887	-0.06%
2022/01/06	2.6	12.80	0	0.00	12.75	2.6	26,450	0.01%
2022/01/05	10	12.85	10	12.79	12.75	0	26,672	0.00%
2022/01/04	20	12.79	11	12.85	12.80	9	26,803	0.03%
2022/01/03	23	13.02	16.2	13.02	12.95	6.8	26,778	0.03%
2021/12/30	76.3	13.19	16.5	13.20	13.15	59.8	26,561	0.23%
2021/12/29	9	12.83	14	12.81	12.85	-5	25,668	-0.02%
2021/12/28	75	12.67	9	12.66	12.70	66	25,699	0.26%
2021/12/27	5	12.45	12	12.49	12.50	-7	25,819	-0.03%
2021/12/24	19	12.47	15	12.52	12.45	4	26,246	0.02%
2021/12/23	0	0.00	2	12.55	12.55	-2	26,443	-0.01%
2021/12/22	14	12.55	0	0.00	12.50	14	27,376	0.05%
2021/12/20	3	12.53	0	0.00	12.45	3	29,617	0.01%
2021/12/17	7	12.52	1	12.60	12.45	6	29,775	0.02%
2021/12/16	11	12.37	17	12.46	12.65	-6	29,850	-0.02%
2021/12/15	3	12.30	0	0.00	12.30	3	29,706	0.01%
2021/12/14	11	12.35	34	12.31	12.25	-23	30,065	-0.08%
2021/12/13	11	12.40	20	12.40	12.40	-9	30,375	-0.03%
2021/12/10	8	12.52	4	12.60	12.45	4	30,353	0.01%
2021/12/09	0	0.00	2.1	12.75	12.70	-2.1	30,048	-0.01%
2021/12/08	20	12.65	0	0.00	12.65	20	30,221	0.07%
2021/12/07	11	12.65	8	12.68	12.65	3	30,320	0.01%
2021/12/06	5	12.65	1,825	12.66	12.65	-1,820	30,192	-6.03%	大賣/鉅額交易
2021/12/03	4	12.65	0	0.00	12.70	4	30,222	0.01%
2021/12/02	11	12.55	1	12.55	12.55	10	30,255	0.03%
2021/12/01	11	12.63	1.2	12.80	12.75	9.8	30,440	0.03%
2021/11/30	10	12.80	866	12.89	12.70	-856	30,396	-2.82%	大賣/鉅額交易
2021/11/29	12	12.80	0	0.00	12.85	12	30,331	0.04%
2021/11/26	8	13.09	0	0.00	13.10	8	30,064	0.03%
2021/11/25	19	13.54	0	0.00	13.40	19	29,549	0.06%
2021/11/24	14.3	13.56	29	13.60	13.65	-14.7	29,231	-0.05%
2021/11/23	3	13.45	4.4	13.37	13.35	-1.4	28,286	0.00%
2021/11/22	0	0.00	1	13.40	13.30	-1	27,989	0.00%
2021/11/19	4	13.30	257	13.30	13.25	-253	27,874	-0.91%	大賣/鉅額交易
2021/11/18	4	12.85	13	13.04	13.15	-9	27,568	-0.03%
2021/11/17	3	13.05	1	13.05	13.10	2	27,110	0.01%
2021/11/16	8	13.18	11	13.17	13.05	-3	27,495	-0.01%
2021/11/15	6	13.05	6	13.08	13.05	0	27,843	0.00%
2021/11/12	7	13.05	10	13.05	13.10	-3	28,174	-0.01%
2021/11/11	13	13.26	32	13.32	13.25	-19	28,204	-0.07%
2021/11/10	456	13.45	770	13.42	13.10	-314	27,698	-1.13%	大買/大賣/鉅額交易
2021/11/09	0	0.00	1	12.60	12.65	-1	25,509	0.00%
2021/11/08	0	0.00	8	12.66	12.65	-8	25,404	-0.03%
2021/11/05	2	12.35	6	12.49	12.50	-4	25,329	-0.02%
2021/11/04	2	12.48	3.4	12.56	12.40	-1.4	25,625	-0.01%
2021/11/03	0	0.00	8	12.34	12.40	-8	26,052	-0.03%
2021/11/02	5	12.22	1	12.20	12.15	4	26,103	0.02%
2021/11/01	0	0.00	13	12.20	12.25	-13	26,225	-0.05%
2021/10/29	3	12.10	10	12.17	12.10	-7	26,370	-0.03%
2021/10/28	1	12.15	5.5	12.11	12.20	-4.5	26,456	-0.02%
2021/10/27	12	12.10	0	0.00	12.15	12	26,651	0.05%
2021/10/26	6	12.18	2.2	12.15	12.15	3.8	26,817	0.01%
2021/10/25	2	12.10	2	12.20	12.20	0	26,961	0.00%
2021/10/22	54	12.10	0	0.00	12.15	54	27,297	0.20%
2021/10/21	3	12.35	0	0.00	12.35	3	27,363	0.01%
2021/10/20	12.1	12.37	0	0.00	12.35	12.1	27,639	0.04%
2021/10/19	2	12.45	32	12.55	12.55	-30	28,044	-0.11%
2021/10/18	103	12.60	11	12.40	12.60	92	28,083	0.33%	大買/
2021/10/14	73	12.00	0	0.00	11.95	73	28,772	0.25%
2021/10/13	65	12.07	0	0.00	12.05	65	28,850	0.23%
2021/10/12	90.4	12.17	10	12.20	12.10	80.4	29,111	0.28%
2021/10/08	1	12.50	1	12.35	12.25	0	29,500	0.00%
2021/10/07	1	12.40	2	12.40	12.40	-1	30,239	0.00%
2021/10/06	33.4	12.33	3	12.28	12.20	30.4	31,386	0.10%
2021/10/05	0.4	12.10	0	0.00	12.45	0.4	31,761	0.00%
2021/10/04	14.7	12.19	2	12.10	12.15	12.7	31,832	0.04%
2021/10/01	19	12.35	1	12.70	12.35	18	32,110	0.06%
2021/09/30	17.4	12.84	4	12.95	12.90	13.4	32,939	0.04%
2021/09/29	0	0.00	13	13.31	13.00	-13	33,708	-0.04%
2021/09/28	17	13.23	105	13.29	13.30	-88	34,558	-0.25%	大賣/
2021/09/27	172	13.26	184	13.26	13.20	-12	45,563	-0.03%	大買/大賣/
2021/09/24	5	12.60	0	0.00	12.55	5	52,443	0.01%
2021/09/23	0	0.00	1	12.45	12.45	-1	54,001	0.00%
2021/09/22	13	12.26	0	0.00	12.30	13	55,051	0.02%
2021/09/17	2	12.68	12	12.60	12.60	-10	55,419	-0.02%
2021/09/16	53.3	12.94	2	12.78	12.95	51.3	55,422	0.09%
2021/09/15	51	12.55	0	0.00	12.65	51	55,474	0.09%
2021/09/13	1.3	12.80	2	12.80	12.75	-0.7	57,625	0.00%
2021/09/09	2	12.20	2	12.20	12.25	0	58,662	0.00%
2021/09/08	3	12.10	1	12.10	12.10	2	59,011	0.00%
2021/09/07	0	0.00	1	12.10	12.35	-1	60,105	0.00%
2021/09/06	7	12.24	0	0.00	12.10	7	60,313	0.01%
2021/09/03	22	12.51	0	0.00	12.50	22	60,414	0.04%
2021/09/02	58	12.52	0	0.00	12.45	58	61,094	0.09%
2021/09/01	15	12.80	0	0.00	12.80	15	61,915	0.02%
2021/08/31	6	12.75	0	0.00	12.90	6	62,423	0.01%
2021/08/30	0	0.00	7	12.90	12.95	-7	63,435	-0.01%
2021/08/25	2.4	12.68	0	0.00	12.65	2.4	70,072	0.00%
2021/08/24	0	0.00	12	12.65	12.60	-12	71,890	-0.02%
2021/08/23	0	0.00	2	12.45	12.45	-2	72,965	0.00%
2021/08/20	2	12.25	3	12.20	12.10	-1	73,470	0.00%
2021/08/19	17	12.70	58.2	12.58	12.45	-41.2	73,477	-0.06%
2021/08/18	36	12.41	22.3	12.77	13.10	13.8	73,562	0.02%
2021/08/17	21	12.79	4	12.75	12.70	17	75,205	0.02%
2021/08/16	3	13.47	102	13.54	13.05	-99	76,159	-0.13%	大賣/
2021/08/13	0	0.00	101	13.45	13.35	-101	76,656	-0.13%	大賣/鉅額交易
2021/08/12	0	0.00	10	13.40	13.40	-10	77,436	-0.01%
2021/08/11	9	13.24	0.1	13.25	13.30	8.9	78,818	0.01%
2021/08/10	1	13.35	1	13.40	13.40	0	81,004	0.00%
2021/08/09	0	0.00	1	13.60	13.65	-1	82,384	0.00%
2021/08/06	9	13.44	1	13.35	13.35	8	83,982	0.01%
2021/08/05	0	0.00	14	13.34	13.30	-14	86,269	-0.02%
2021/08/04	0	0.00	2	13.40	13.50	-2	90,551	0.00%
2021/08/03	3	13.30	0	0.00	13.35	3	93,451	0.00%
2021/08/02	60	13.45	18	13.26	13.45	42	95,605	0.04%
2021/07/30	1	13.10	9	13.17	13.15	-8	99,502	-0.01%
2021/07/29	0	0.00	12	13.19	13.10	-12	101,748	-0.01%
2021/07/28	15.1	12.80	11	12.82	12.95	4.1	104,518	0.00%
2021/07/27	5	13.04	3	13.05	13.00	2	111,601	0.00%
2021/07/26	4	13.25	0	0.00	13.15	4	116,955	0.00%
2021/07/23	86	13.29	10	13.31	13.35	76	120,870	0.06%
2021/07/22	3	12.95	11	13.09	12.90	-8	125,034	-0.01%
2021/07/21	22	12.91	11	12.90	12.85	11	127,074	0.01%
2021/07/20	1	13.25	2	13.25	13.30	-1	127,665	0.00%
2021/07/19	22	13.46	19	13.45	13.60	3	129,987	0.00%
2021/07/16	20	13.65	1	13.65	13.55	19	136,561	0.01%
2021/07/15	8	13.52	3	13.70	13.70	5	139,434	0.00%
2021/07/14	123	13.27	79	13.25	13.15	44	143,339	0.03%	大買/
2021/07/13	98	13.78	110	13.60	13.40	-12	148,691	-0.01%	大賣/
2021/07/12	6	13.83	7	13.98	13.80	-1	151,230	0.00%
2021/07/09	10	13.86	42	13.81	13.85	-32	156,481	-0.02%
2021/07/08	140	13.93	12	14.00	13.95	128	158,400	0.08%	大買/鉅額交易
2021/07/07	72	13.83	65	13.89	13.85	7	161,341	0.00%
2021/07/06	24	14.28	68	14.21	14.25	-44	164,026	-0.03%
2021/07/05	190	14.50	79.2	14.46	14.35	110.9	166,066	0.07%	大買/鉅額交易
2021/07/02	368.3	15.51	652	15.55	14.55	-283.8	165,140	-0.17%	大買/大賣/鉅額交易
2021/07/01	305.1	14.64	613.7	14.97	15.30	-308.7	155,173	-0.20%	大買/大賣/鉅額交易
2021/06/30	14	13.86	41	13.88	13.95	-27	147,233	-0.02%
2021/06/29	48	13.69	18	13.66	13.50	30	145,717	0.02%
2021/06/28	14	13.43	10	13.51	13.65	4	145,011	0.00%
2021/06/25	30	13.59	0	0.00	13.55	30	144,718	0.02%
2021/06/24	67	13.54	26	13.46	13.55	41	145,116	0.03%
2021/06/23	241.1	13.35	196	13.67	13.40	45.1	144,797	0.03%	大買/大賣/
2021/06/22	51	13.54	21	13.33	13.60	30	143,779	0.02%
2021/06/21	25	12.67	55	12.79	12.80	-30	142,781	-0.02%
2021/06/18	21	13.20	10	13.25	13.15	11	142,138	0.01%
2021/06/17	3	13.45	0	0.00	13.45	3	141,885	0.00%
2021/06/16	33	13.58	10	13.75	13.55	23	141,898	0.02%
2021/06/15	1	13.30	10	13.30	13.30	-9	140,889	-0.01%
2021/06/11	6	13.53	0	0.00	13.45	6	140,783	0.00%
2021/06/10	2	13.25	1	13.25	13.45	1	140,737	0.00%
2021/06/09	30	13.47	18	13.56	13.40	12	140,472	0.01%
2021/06/08	12	13.88	5	13.90	13.80	7	139,976	0.01%
2021/06/07	25	14.02	4	13.96	14.05	21	139,939	0.02%
2021/06/04	21	14.02	56	14.09	13.95	-35	139,444	-0.03%
2021/06/03	113	14.36	279	14.61	14.35	-166	139,140	-0.12%	大買/大賣/鉅額交易
2021/06/02	165	14.20	62	14.17	14.25	103	138,396	0.07%	大買/鉅額交易
2021/06/01	164	13.47	50	13.50	13.50	114	135,903	0.08%	大買/鉅額交易
2021/05/31	20	13.15	25	13.20	13.05	-5	136,560	0.00%
2021/05/28	8	12.85	22	12.87	12.90	-14	135,947	-0.01%
2021/05/27	8	12.70	14	12.64	12.60	-6	136,190	0.00%
2021/05/26	27	12.74	3	12.78	12.70	24	136,400	0.02%
2021/05/25	63	12.89	135	12.78	12.85	-72	136,150	-0.05%	大賣/
2021/05/24	141	12.56	27	12.57	12.40	114	134,742	0.08%	大買/鉅額交易
2021/05/21	28	12.11	12	12.09	12.20	16	134,667	0.01%
2021/05/20	9	12.11	50	12.19	12.00	-41	134,241	-0.03%
2021/05/19	7	12.38	28	12.19	12.35	-21	133,823	-0.02%
2021/05/18	84	12.03	62.4	12.11	12.35	21.6	133,720	0.02%
2021/05/17	36	11.55	70	11.81	11.35	-34	132,863	-0.03%
2021/05/14	33	12.60	44	12.73	12.60	-11	131,245	-0.01%
2021/05/13	260	12.35	57	12.41	12.45	203	128,998	0.16%	大買/鉅額交易
2021/05/12	100	13.47	128	13.32	13.00	-28	126,478	-0.02%	大賣/
2021/05/11	203	14.99	399	14.61	14.20	-196	122,107	-0.16%	大買/大賣/鉅額交易
2021/05/10	279	14.74	279	15.08	15.05	0	119,270	0.00%	大買/大賣/
2021/05/07	272	14.28	226	14.27	14.35	46	117,221	0.04%	大買/大賣/
2021/05/06	216.1	14.93	37	15.06	14.95	179.1	113,225	0.16%	大買/鉅額交易
2021/05/05	48	15.24	61.3	15.31	15.10	-13.3	110,948	-0.01%
2021/05/04	243	15.15	338	15.44	14.95	-95	108,350	-0.09%	大買/大賣/
2021/05/03	714	16.62	346.8	16.60	16.50	367.3	101,146	0.36%	大買/大賣/鉅額交易
2021/04/29	1,606	15.95	360	16.28	15.90	1,246	96,052	1.30%	大買/大賣/鉅額交易
2021/04/28	88	15.69	116.9	15.78	16.10	-28.9	92,313	-0.03%	大賣/
2021/04/27	264	15.09	202	15.16	15.10	62	88,679	0.07%	大買/大賣/
2021/04/26	44	14.80	191	14.77	14.70	-147	86,487	-0.17%	大賣/鉅額交易
2021/04/23	1,247	14.79	139	14.66	14.65	1,108	85,418	1.30%	大買/大賣/鉅額交易
2021/04/22	426	15.53	160.2	15.76	15.00	265.8	83,371	0.32%	大買/大賣/鉅額交易
2021/04/21	73	14.51	161	14.84	14.95	-88	76,875	-0.11%	大賣/
2021/04/20	472	14.80	475	14.72	14.60	-3	74,247	0.00%	大買/大賣/
2021/04/19	258	14.54	298.6	14.37	14.65	-40.6	70,976	-0.06%	大買/大賣/
2021/04/16	91	13.29	103.9	13.31	13.35	-12.9	65,331	-0.02%	大賣/
2021/04/15	147	12.92	327.2	12.97	13.20	-180.2	62,487	-0.29%	大買/大賣/鉅額交易
2021/04/14	60	12.21	51	12.22	12.25	9	57,771	0.02%
2021/04/13	530	12.40	538	12.73	12.20	-8	57,616	-0.01%	大買/大賣/
2021/04/12	140	12.22	203.2	12.14	12.50	-63.2	56,101	-0.11%	大買/大賣/
2021/04/09	206	11.89	41	11.75	11.70	165	52,783	0.31%	大買/鉅額交易
2021/04/08	81	11.34	7	11.34	11.35	74	50,909	0.15%
2021/04/07	13	11.21	52.1	11.19	11.30	-39.1	51,693	-0.08%
2021/04/06	15	11.02	33	11.00	10.95	-18	53,314	-0.03%
2021/04/01	16	10.90	2	10.95	10.90	14	54,436	0.03%
2021/03/31	10	10.89	115.6	10.86	10.95	-105.6	58,530	-0.18%	大賣/鉅額交易
2021/03/30	0	0.00	3	11.00	11.00	-3	63,731	0.00%
2021/03/29	24	11.03	13	11.00	11.05	11	68,689	0.02%
2021/03/25	12	10.70	3	10.65	10.65	9	72,990	0.01%
2021/03/24	2	10.65	13	10.66	10.65	-11	72,958	-0.02%
2021/03/23	0	0.00	9	10.80	10.75	-9	72,837	-0.01%
2021/03/22	6	10.65	1	10.80	10.95	5	72,731	0.01%
2021/03/19	13	10.66	7	10.69	10.65	6	73,025	0.01%
2021/03/18	8	10.89	19	10.90	10.85	-11	73,658	-0.01%
2021/03/17	15	10.93	24	10.90	10.90	-9	73,765	-0.01%
2021/03/16	39.1	10.99	0	0.00	10.90	39.1	73,891	0.05%
2021/03/15	43	11.14	8.8	11.17	11.10	34.3	73,590	0.05%
2021/03/12	7	10.97	5	10.95	11.05	2	73,243	0.00%
2021/03/11	1	11.15	9	11.14	11.05	-8	72,994	-0.01%
2021/03/10	6	11.08	3	11.05	11.05	3	72,725	0.00%
2021/03/09	2	11.20	11.4	11.24	11.20	-9.4	72,940	-0.01%
2021/03/08	17	11.33	14	11.39	11.20	3	73,169	0.00%
2021/03/05	38	11.04	11	10.98	10.90	27	71,716	0.04%
2021/03/04	18	11.23	50	11.33	11.15	-32	71,409	-0.04%
2021/03/03	21	10.95	23.1	10.92	10.95	-2.1	68,940	0.00%
2021/03/02	1	10.80	82.3	10.71	10.65	-81.3	68,358	-0.12%
2021/02/26	17	10.71	237	10.63	10.75	-220	67,821	-0.32%	大賣/鉅額交易
2021/02/25	9	10.80	0	0.00	10.90	9	67,304	0.01%
2021/02/24	211	10.67	190	10.99	10.70	21	66,912	0.03%	大買/大賣/
2021/02/23	23	10.93	57	10.95	10.95	-34	66,149	-0.05%
2021/02/22	40	10.61	37	10.67	10.60	3	64,849	0.00%
2021/02/19	107	10.40	5	10.40	10.40	102	64,323	0.16%	大買/鉅額交易
2021/02/18	40	10.39	23	10.55	10.30	17	63,998	0.03%
2021/02/17	14	10.25	50	10.09	10.40	-36	63,123	-0.06%
2021/02/05	2	9.50	13	9.45	9.49	-11	61,731	-0.02%
2021/02/04	3	9.50	0	0.00	9.42	3	62,055	0.00%
2021/02/03	6	9.49	0	0.00	9.47	6	63,272	0.01%
2021/02/02	0	0.00	2	9.43	9.50	-2	63,720	0.00%
2021/02/01	3	9.05	7	9.31	9.35	-4	63,576	-0.01%
2021/01/29	7	9.32	4	9.31	9.26	3	63,254	0.00%
2021/01/27	5	9.64	2	9.60	9.59	3	63,097	0.00%
2021/01/26	3	9.76	0	0.00	9.67	3	63,084	0.00%
2021/01/25	23	9.62	3	9.72	9.76	20	62,719	0.03%
2021/01/22	7	9.48	0	0.00	9.55	7	62,515	0.01%
2021/01/21	31	9.76	2	9.91	9.60	29	62,163	0.05%
2021/01/20	18	9.88	0	0.00	9.68	18	61,851	0.03%
2021/01/19	1	10.10	30	10.20	10.10	-29	61,246	-0.05%
2021/01/18	10	10.00	64	10.16	10.15	-54	61,567	-0.09%
2021/01/15	8	10.21	0	0.00	10.10	8	61,044	0.01%
2021/01/14	15	10.47	0	0.00	10.50	15	60,263	0.02%
2021/01/13	21	10.65	2	10.78	10.60	19	59,892	0.03%
2021/01/12	38	10.41	87	10.53	10.35	-49	59,115	-0.08%
2021/01/11	31	10.85	12	10.93	10.85	19	57,969	0.03%
2021/01/08	22	10.97	20	10.90	10.90	2	57,432	0.00%
2021/01/07	46	11.33	32	11.36	11.30	14	56,509	0.02%
2021/01/06	23	11.15	164.3	11.12	11.05	-141.3	55,457	-0.25%	大賣/鉅額交易
2021/01/05	41	11.91	137.6	11.69	11.60	-96.6	53,284	-0.18%	大賣/
2021/01/04	1	11.50	2	11.55	11.55	-1	51,270	0.00%
2020/12/31	17	11.73	8	11.68	11.65	9	50,586	0.02%
2020/12/30	9	11.52	136.5	11.46	11.45	-127.5	49,068	-0.26%	大賣/鉅額交易
2020/12/29	150.8	11.86	40	11.72	11.65	110.8	47,400	0.23%	大買/鉅額交易
2020/12/28	36	11.59	94	11.50	11.50	-58	44,089	-0.13%
2020/12/25	531	11.50	489.1	11.57	11.55	41.9	42,388	0.10%	大買/大賣/
2020/12/24	510	11.29	479.4	11.38	11.40	30.7	38,064	0.08%	大買/大賣/
2020/12/23	130	10.50	116	10.51	10.60	14	32,437	0.04%	大買/大賣/
2020/12/22	899	10.33	934	10.43	10.15	-35	27,333	-0.13%	大買/大賣/
2020/12/21	48	9.66	21	9.57	9.69	27	23,231	0.12%
2020/12/18	1	9.34	0	0.00	9.33	1	22,392	0.00%
2020/12/17	7.6	9.39	0	0.00	9.39	7.6	22,497	0.03%
2020/12/16	0	0.00	6	9.44	9.43	-6	22,667	-0.03%
2020/12/15	65	9.50	9	9.39	9.39	56	23,854	0.23%
2020/12/14	7	9.61	31	9.55	9.61	-24	23,586	-0.10%
2020/12/11	5	9.24	0	0.00	9.20	5	22,660	0.02%
2020/12/10	0	0.00	26	9.21	9.21	-26	22,428	-0.12%
2020/12/09	0	0.00	3	9.14	9.14	-3	22,213	-0.01%
2020/12/08	2	9.16	2	9.12	9.11	0	22,827	0.00%
2020/12/07	1	9.26	5	9.16	9.19	-4	23,095	-0.02%
2020/12/04	1	9.22	10	9.23	9.24	-9	23,058	-0.04%
2020/12/03	20	9.40	42	9.23	9.29	-22	23,212	-0.09%
2020/12/02	1	9.37	16	9.34	9.39	-15	23,654	-0.06%
2020/12/01	42	9.15	80	9.08	9.15	-38	22,890	-0.17%
2020/11/30	39	9.15	33	9.18	9.10	6	22,989	0.03%
2020/11/26	13	8.99	3	9.00	8.98	10	22,362	0.04%
2020/11/25	14	8.91	12	9.00	8.97	2	22,468	0.01%
2020/11/24	5	8.84	0	0.00	8.78	5	22,359	0.02%
2020/11/23	3	8.73	1	8.76	8.78	2	22,247	0.01%
2020/11/20	41	8.77	40	8.67	8.67	1	22,177	0.00%
2020/11/19	0	0.00	5	8.78	8.76	-5	22,110	-0.02%
2020/11/17	22	8.66	0	0.00	8.70	22	22,174	0.10%
2020/11/16	28	8.78	3	8.83	8.76	25	22,955	0.11%
2020/11/13	9	8.97	0	0.00	8.95	9	23,032	0.04%
2020/11/12	3	8.98	2	9.07	8.96	1	23,549	0.00%
2020/11/11	9	9.13	209	9.17	9.18	-200	25,285	-0.79%	大賣/鉅額交易
2020/11/10	5	8.93	34	8.94	8.95	-29	24,194	-0.12%
2020/11/09	10	8.79	0	0.00	8.80	10	23,805	0.04%
2020/11/06	0	0.00	2	8.74	8.74	-2	23,979	-0.01%
2020/11/05	10	8.74	2	8.74	8.74	8	25,227	0.03%
2020/11/04	63	8.77	8	8.81	8.77	55	25,719	0.21%
2020/11/03	20	8.72	20	8.74	8.73	0	25,745	0.00%
2020/11/02	11	8.60	3	8.59	8.60	8	25,815	0.03%
2020/10/30	20	8.61	14	8.56	8.55	6	25,878	0.02%
2020/10/29	3	8.47	0	0.00	8.68	3	26,004	0.01%
2020/10/28	8	8.66	2	8.76	8.60	6	26,474	0.02%
2020/10/27	3.8	8.68	2	8.82	8.72	1.8	26,282	0.01%
2020/10/26	116	8.68	3.5	8.66	8.68	112.5	25,823	0.44%	大買/鉅額交易
2020/10/23	0.3	8.44	0	0.00	8.44	0.3	25,374	0.00%
2020/10/22	1	8.30	0	0.00	8.35	1	25,510	0.00%
2020/10/19	1.3	8.37	0	0.00	8.31	1.3	25,680	0.01%
2020/10/16	0.2	8.33	0	0.00	8.33	0.2	25,636	0.00%
2020/10/14	10	8.43	0	0.00	8.41	10	25,559	0.04%
2020/10/13	5	8.33	0	0.00	8.33	5	25,577	0.02%
2020/10/12	0	0.00	6	8.40	8.34	-6	25,564	-0.02%
2020/10/07	20.2	8.49	0	0.00	8.52	20.2	25,439	0.08%
2020/10/06	6.4	8.44	0	0.00	8.51	6.4	25,470	0.02%
2020/10/05	0	0.00	6	8.42	8.38	-6	25,565	-0.02%
2020/09/30	18	8.37	0	0.00	8.37	18	25,646	0.07%
2020/09/29	0	0.00	25	8.41	8.40	-25	25,707	-0.10%
2020/09/28	16	8.40	2	8.41	8.38	14	25,794	0.05%
2020/09/25	17	8.32	40	8.35	8.30	-23	25,934	-0.09%
2020/09/24	10	8.40	0	0.00	8.39	10	25,815	0.04%
2020/09/23	4	8.60	5	8.63	8.57	-1	25,511	0.00%
2020/09/22	1	8.71	2	8.70	8.70	-1	25,303	0.00%
2020/09/21	2	8.95	20	8.93	8.88	-18	25,042	-0.07%
2020/09/18	17	9.14	12	9.14	8.97	5	24,813	0.02%
2020/09/17	0	0.00	7	8.95	8.91	-7	23,636	-0.03%
2020/09/16	1	8.82	0	0.00	8.76	1	23,298	0.00%
2020/09/15	8	8.83	0	0.00	8.85	8	23,302	0.03%
2020/09/14	0.8	8.85	10	8.89	8.82	-9.3	23,265	-0.04%
2020/09/11	32	9.11	7	8.94	8.84	25	23,051	0.11%
2020/09/10	21	9.00	42	9.00	8.98	-21	22,310	-0.09%
2020/09/09	4	8.61	20	8.84	8.87	-16	21,881	-0.07%
2020/09/08	43	8.93	0	0.00	8.79	43	21,684	0.20%
2020/09/07	105	9.01	23	8.99	8.94	82	21,377	0.38%	大買/
2020/09/04	5	8.56	0	0.00	8.72	5	20,383	0.02%
2020/09/03	5	8.65	5	8.61	8.70	0	20,228	0.00%
2020/09/02	5	8.50	0	0.00	8.50	5	19,923	0.03%
2020/09/01	9	8.54	2	8.55	8.55	7	20,305	0.03%
2020/08/31	6	8.64	5	8.64	8.62	1	20,351	0.00%
2020/08/28	21.4	8.52	6	8.56	8.54	15.4	20,174	0.08%
2020/08/24	15	8.34	8	8.29	8.27	7	19,790	0.04%
2020/08/21	20	8.31	20	8.36	8.38	0	19,698	0.00%
2020/08/20	3	8.28	0	0.00	8.21	3	19,576	0.02%
2020/08/19	21	8.73	20.3	8.70	8.70	0.8	18,466	0.00%
2020/08/18	34	8.87	3	8.82	8.81	31	17,921	0.17%
2020/08/17	36	9.07	42	9.02	9.11	-6	17,250	-0.03%
2020/08/14	0	0.00	1	8.43	8.46	-1	15,097	-0.01%
2020/08/12	36	8.37	1	8.35	8.34	35	15,451	0.23%
2020/08/11	81	8.40	146.1	8.46	8.51	-65.1	15,357	-0.42%	大賣/
2020/08/10	0	0.00	20	8.55	8.60	-20	14,256	-0.14%
2020/08/07	30	8.43	0	0.00	8.40	30	13,828	0.22%
2020/08/06	0	0.00	2	8.42	8.45	-2	13,647	-0.01%
2020/08/04	93	8.44	4	8.43	8.43	89	14,177	0.63%
2020/08/03	3	8.40	14	8.39	8.38	-11	14,090	-0.08%
2020/07/30	3	8.05	3	8.04	8.06	0	13,891	0.00%
2020/07/29	3	7.91	0	0.00	8.00	3	13,968	0.02%
2020/07/28	8	7.91	0	0.00	7.80	8	14,066	0.06%
2020/07/27	6	8.13	0	0.00	8.04	6	14,235	0.04%
2020/07/24	12	8.24	0	0.00	8.18	12	14,352	0.08%
2020/07/22	0	0.00	7	8.29	8.30	-7	14,671	-0.05%
2020/07/21	1	8.19	0	0.00	8.21	1	14,653	0.01%
2020/07/20	6	8.18	2	8.20	8.20	4	14,724	0.03%
2020/07/17	1	8.25	0	0.00	8.22	1	14,766	0.01%
2020/07/14	0	0.00	18	8.22	8.20	-18	15,044	-0.12%
2020/07/13	0	0.00	5.1	8.22	8.21	-5.1	15,124	-0.03%
2020/07/10	3	8.24	0	0.00	8.16	3	15,252	0.02%
2020/07/08	0.1	8.40	40	8.40	8.43	-39.9	15,320	-0.26%
2020/07/07	0	0.00	13	8.40	8.39	-13	15,564	-0.08%
2020/07/06	0	0.00	11	8.40	8.42	-11	15,795	-0.07%
2020/07/02	10	8.32	0	0.00	8.33	10	15,782	0.06%
2020/07/01	1	8.27	0	0.00	8.30	1	15,905	0.01%
2020/06/30	0	0.00	3	8.31	8.28	-3	15,963	-0.02%
2020/06/29	9	8.27	0	0.00	8.30	9	16,160	0.06%
2020/06/24	40	8.45	20	8.39	8.39	20	16,215	0.12%
2020/06/23	2	8.28	15	8.30	8.32	-13	16,121	-0.08%
2020/06/22	0.1	8.36	1	8.33	8.36	-0.9	16,193	-0.01%
2020/06/19	10	8.38	0	0.00	8.36	10	16,351	0.06%
2020/06/15	6	8.23	0	0.00	8.18	6	17,081	0.04%
2020/06/12	11	8.18	3	8.18	8.25	8	17,284	0.05%
2020/06/11	32	8.41	5	8.36	8.35	27	17,374	0.16%
2020/06/09	12	8.69	0	0.00	8.66	12	17,694	0.07%
2020/06/08	5	8.69	15	8.60	8.70	-10	17,949	-0.06%
2020/06/05	0	0.00	100	8.50	8.51	-100	17,551	-0.57%
2020/06/03	1	8.43	7	8.39	8.44	-6	17,802	-0.03%
2020/06/02	2	8.31	0	0.00	8.28	2	17,509	0.01%
2020/05/29	2	8.28	0	0.00	8.27	2	17,583	0.01%
2020/05/28	6.3	8.31	0	0.00	8.23	6.3	17,753	0.04%
2020/05/27	11	8.37	0	0.00	8.31	11	17,874	0.06%
2020/05/26	12	8.34	0	0.00	8.34	12	17,961	0.07%
2020/05/25	4	8.29	0	0.00	8.31	4	17,946	0.02%
2020/05/22	0.1	8.35	0	0.00	8.30	0.1	17,957	0.00%
2020/05/20	19	8.42	0	0.00	8.39	19	17,777	0.11%
2020/05/19	53	8.41	52.8	8.45	8.42	0.3	17,668	0.00%
2020/05/15	3	8.09	0	0.00	8.09	3	17,191	0.02%
2020/05/13	1	8.25	0	0.00	8.34	1	17,147	0.01%
2020/05/12	7	8.39	2	8.48	8.42	5	17,239	0.03%
2020/05/11	0	0.00	1	8.50	8.60	-1	17,078	-0.01%
2020/05/08	0	0.00	10	8.17	8.17	-10	16,551	-0.06%
2020/05/07	0	0.00	5	8.11	8.11	-5	16,464	-0.03%
2020/05/06	23	8.19	3	8.09	8.15	20	16,520	0.12%
2020/05/05	203	7.98	0	0.00	7.96	203	16,582	1.22%	大買/鉅額交易
2020/04/30	106	8.05	3	8.07	8.09	103	16,729	0.62%	大買/鉅額交易
2020/04/29	9	7.86	1	7.75	7.85	8	16,834	0.05%
2020/04/28	2	7.78	1	7.81	7.71	1	17,134	0.01%
2020/04/27	13	7.81	1	7.77	7.77	12	18,175	0.07%
2020/04/23	11	7.37	0	0.00	7.54	11	20,677	0.05%
2020/04/22	0	0.00	4	7.17	7.33	-4	21,174	-0.02%
2020/04/20	1	7.55	0	0.00	7.60	1	21,406	0.00%
2020/04/17	0	0.00	35	7.75	7.65	-35	21,656	-0.16%
2020/04/15	2	7.86	0	0.00	7.81	2	21,783	0.01%
2020/04/14	5	7.76	50	7.78	7.80	-45	21,841	-0.21%
2020/04/10	8	7.74	112	7.73	7.84	-104	22,913	-0.45%	大賣/鉅額交易
2020/04/09	20	7.66	3	7.56	7.64	17	22,935	0.07%
2020/04/08	30	7.45	0	0.00	7.41	30	22,830	0.13%
2020/04/01	1.5	7.32	0	0.00	7.31	1.5	22,874	0.01%
2020/03/31	0	0.00	28	7.32	7.33	-28	23,024	-0.12%
2020/03/26	4	7.16	3	7.12	7.09	1	23,856	0.00%
2020/03/25	3	7.14	3	7.22	7.08	0	23,845	0.00%
2020/03/20	2	6.82	5.1	6.85	6.82	-3.1	23,536	-0.01%
2020/03/19	2	6.64	295	6.35	6.46	-293	23,427	-1.25%	大賣/鉅額交易
2020/03/18	6	6.97	5	7.02	6.82	1	22,886	0.00%
2020/03/17	52	6.76	1	6.71	6.83	51	22,581	0.23%
2020/03/16	4	6.91	2	6.92	6.92	2	22,358	0.01%
2020/03/13	22	6.80	25	6.58	7.05	-3	22,146	-0.01%
2020/03/12	106	7.43	0	0.00	7.25	106	21,687	0.49%	大買/鉅額交易
2020/03/10	2	7.92	1	7.86	7.86	1	21,206	0.00%
2020/03/09	3	7.98	63	8.06	7.98	-60	20,903	-0.29%
2020/03/06	2	8.23	0	0.00	8.21	2	20,543	0.01%
2020/02/27	10	8.11	0	0.00	8.10	10	20,214	0.05%
2020/02/26	1	8.13	0	0.00	8.13	1	20,053	0.00%
2020/02/25	1	8.13	1	8.11	8.14	0	20,123	0.00%
2020/02/24	10	8.21	0	0.00	8.19	10	20,112	0.05%
2020/02/20	2	8.21	0	0.00	8.21	2	20,162	0.01%
2020/02/19	2	8.24	1	8.26	8.26	1	20,094	0.00%
2020/02/18	20	8.13	0	0.00	8.13	20	19,976	0.10%
2020/02/17	0	0.00	2.2	8.10	8.09	-2.2	19,923	-0.01%
2020/02/14	1	8.20	5	8.20	8.19	-4	19,764	-0.02%
2020/02/13	11	8.25	0	0.00	8.22	11	19,649	0.06%
2020/02/11	0	0.00	1	8.25	8.25	-1	19,437	-0.01%
2020/02/10	0	0.00	1	8.25	8.18	-1	19,359	-0.01%
2020/02/07	1	8.30	1	8.31	8.28	0	19,305	0.00%
2020/02/06	0	0.00	1	8.48	8.49	-1	19,364	-0.01%
2020/02/05	5	8.17	18	8.16	8.18	-13	19,095	-0.07%
2020/02/04	20	8.13	132.2	8.16	8.14	-112.2	18,882	-0.59%	大賣/鉅額交易
2020/02/03	59	7.77	7	7.85	7.93	52	18,637	0.28%
2020/01/31	40	8.13	0	0.00	8.10	40	18,106	0.22%
2020/01/30	154	8.26	0	0.00	8.06	154	17,599	0.88%	大買/鉅額交易
2020/01/20	20	8.93	0	0.00	8.92	20	16,445	0.12%
2020/01/17	30	8.97	2	8.90	8.88	28	15,190	0.18%
2020/01/16	14	9.01	6	9.00	9.01	8	13,718	0.06%
2020/01/15	13	9.10	0	0.00	9.10	13	13,125	0.10%
2020/01/14	25	9.13	0	0.00	9.15	25	12,999	0.19%
2020/01/13	3	9.13	0	0.00	9.11	3	12,889	0.02%
2020/01/10	34	9.13	0	0.00	9.20	34	12,590	0.27%
2020/01/09	2	9.18	0	0.00	9.19	2	12,409	0.02%
2020/01/08	3	9.20	0	0.00	9.17	3	12,394	0.02%
2020/01/07	22	9.22	0	0.00	9.24	22	12,232	0.18%
2020/01/06	11	9.51	0	0.00	9.36	11	11,817	0.09%
2020/01/03	16	9.75	0	0.00	9.70	16	11,116	0.14%
2020/01/02	17	9.78	13	9.77	9.74	4	10,782	0.04%
2019/12/31	2	9.78	4	9.79	9.80	-2	10,592	-0.02%
2019/12/30	10	9.96	0	0.00	9.93	10	10,379	0.10%
2019/12/26	0	0.00	5	9.98	9.98	-5	10,099	-0.05%
2019/12/25	10	10.15	11	10.11	10.15	-1	9,876	-0.01%
2019/12/24	6	10.08	5	9.95	10.05	1	9,898	0.01%
2019/12/23	1	9.63	0	0.00	9.64	1	9,479	0.01%
2019/12/19	10	9.82	0	0.00	9.80	10	9,211	0.11%
2019/12/18	10	9.75	0	0.00	9.74	10	9,101	0.11%
2019/12/17	10	9.74	0	0.00	9.75	10	9,161	0.11%
2019/12/13	2	9.66	0	0.00	9.66	2	9,227	0.02%
2019/12/12	2	9.66	0	0.00	9.65	2	9,544	0.02%
2019/12/10	1	9.60	0	0.00	9.62	1	10,881	0.01%
2019/12/09	0	0.00	1	9.65	9.60	-1	10,906	-0.01%
2019/12/06	0	0.00	10	9.72	9.68	-10	10,779	-0.09%
2019/12/05	15	9.65	0	0.00	9.68	15	10,738	0.14%
2019/12/04	0.2	9.62	0	0.00	9.60	0.2	10,792	0.00%
2019/12/03	1	9.65	0	0.00	9.66	1	10,799	0.01%
2019/11/29	4	9.73	3	9.80	9.77	1	10,769	0.01%
2019/11/28	0	0.00	1	9.78	9.75	-1	10,703	-0.01%
2019/11/27	6.7	9.73	0	0.00	9.73	6.7	10,760	0.06%
2019/11/26	1	9.64	0	0.00	9.61	1	10,693	0.01%
2019/11/21	72	9.52	0	0.00	9.51	72	10,587	0.68%
2019/11/20	61	9.59	0	0.00	9.60	61	10,502	0.58%
2019/11/15	10	9.87	0	0.00	9.77	10	10,678	0.09%
2019/11/14	2	9.88	0	0.00	9.81	2	10,693	0.02%
2019/11/11	7	10.00	0	0.00	9.97	7	10,910	0.06%
2019/10/21	36	10.55	23	10.46	10.50	13	11,061	0.12%
2019/10/18	1	10.35	1	10.35	10.30	0	10,901	0.00%
2019/10/17	0	0.00	1.1	10.35	10.40	-1.1	11,490	-0.01%
2019/10/16	0	0.00	4	10.29	10.30	-4	11,447	-0.03%
2019/10/15	0	0.00	62	10.15	10.10	-62	11,336	-0.55%
2019/10/14	60	10.08	0	0.00	10.10	60	11,268	0.53%
2019/10/09	7	10.09	0	0.00	10.05	7	11,153	0.06%
2019/10/07	1	10.15	0	0.00	10.15	1	11,367	0.01%
2019/10/03	1	9.95	0	0.00	10.00	1	11,322	0.01%
2019/10/02	2	9.99	0	0.00	9.99	2	11,321	0.02%
2019/09/27	7	10.06	0	0.00	9.99	7	11,310	0.06%
2019/09/26	4	10.55	0	0.00	10.30	4	11,096	0.04%
2019/09/20	1	10.65	0	0.00	10.65	1	11,480	0.01%
2019/09/19	1	10.50	0	0.00	10.50	1	11,909	0.01%
2019/09/18	2	10.63	3	10.65	10.60	-1	11,986	-0.01%
2019/09/17	29	10.98	0	0.00	10.80	29	12,026	0.24%
2019/09/16	81	10.94	40	10.86	10.85	41	12,051	0.34%
2019/09/12	0	0.00	12	10.40	10.40	-12	10,900	-0.11%
2019/09/10	1	10.20	0	0.00	10.25	1	10,905	0.01%
2019/09/06	0	0.00	0.5	10.20	10.20	-0.5	11,007	0.00%
2019/09/05	2	10.15	2	10.15	10.10	0	10,966	0.00%
2019/09/04	0	0.00	0.3	10.10	10.10	-0.3	10,962	0.00%
2019/09/03	0	0.00	11	10.10	10.05	-11	11,013	-0.10%
2019/08/30	0	0.00	5	9.92	9.93	-5	11,009	-0.05%
2019/08/27	1.1	9.56	0	0.00	9.49	1.1	11,120	0.01%
2019/08/26	1	9.58	0	0.00	9.58	1	11,155	0.01%
2019/08/22	1	9.77	0	0.00	9.78	1	11,228	0.01%
2019/08/21	11	9.80	0	0.00	9.80	11	11,427	0.10%
2019/08/20	2	9.85	1	9.85	9.82	1	11,420	0.01%
2019/08/19	1	9.67	0	0.00	9.69	1	11,153	0.01%
2019/08/16	3	9.41	1	9.37	9.41	2	11,073	0.02%
2019/08/15	1.4	9.24	0	0.00	9.23	1.4	11,016	0.01%
2019/08/14	10	9.53	0.3	9.55	9.49	9.8	10,888	0.09%
2019/08/13	31	9.51	44	9.62	9.50	-13	10,840	-0.12%
2019/08/12	15	9.80	20	9.76	9.77	-5	10,783	-0.05%
2019/08/08	0	0.00	4	9.92	9.96	-4	10,691	-0.04%
2019/08/07	18	9.99	0	0.00	9.95	18	10,675	0.17%
2019/08/06	13	9.86	0	0.00	9.96	13	10,759	0.12%
2019/08/05	2	10.03	228	10.05	10.05	-226	10,753	-2.10%	大賣/鉅額交易
2019/08/02	30	10.28	0	0.00	10.25	30	10,649	0.28%
2019/08/01	10	10.40	0	0.00	10.40	10	10,626	0.09%
2019/07/30	30	10.47	0	0.00	10.45	30	10,667	0.28%
2019/07/26	51	10.48	10	10.40	10.40	41	10,826	0.38%
2019/07/25	50	10.45	0	0.00	10.45	50	10,845	0.46%
2019/07/23	0	0.00	202	10.50	10.40	-202	10,947	-1.85%	大賣/鉅額交易
2019/07/22	0	0.00	71	10.55	10.45	-71	11,267	-0.63%
2019/07/19	33	10.60	0	0.00	10.50	33	11,356	0.29%
2019/07/17	0	0.00	2	10.45	10.45	-2	10,772	-0.02%
2019/07/16	8	10.52	0	0.00	10.50	8	10,803	0.07%
2019/07/15	10	10.50	0	0.00	10.50	10	10,882	0.09%
2019/07/12	71	10.50	0	0.00	10.50	71	11,015	0.64%
2019/07/11	30	10.60	10	10.50	10.60	20	11,057	0.18%
2019/07/10	10	10.45	0	0.00	10.45	10	10,915	0.09%
2019/07/09	5	10.45	0	0.00	10.45	5	10,986	0.05%
2019/07/08	2	10.40	0	0.00	10.40	2	11,049	0.02%
2019/07/05	3	10.50	0	0.00	10.50	3	11,179	0.03%
2019/07/04	0	0.00	29	10.40	10.40	-29	11,329	-0.26%
2019/07/03	0	0.00	49	10.35	10.35	-49	11,426	-0.43%
2019/07/02	10	10.45	1	10.45	10.45	9	11,507	0.08%
2019/07/01	37	10.50	0	0.00	10.55	37	11,515	0.32%
2019/06/28	11	10.55	35	10.55	10.55	-24	11,464	-0.21%
2019/06/27	11	10.70	1	10.65	10.65	10	11,713	0.09%
2019/06/26	4	11.63	16	11.60	11.60	-12	11,554	-0.10%
2019/06/25	0	0.00	45	11.70	11.65	-45	11,551	-0.39%
2019/06/21	152	11.70	16	11.66	11.65	136	11,976	1.14%	大買/鉅額交易
2019/06/20	2	11.55	0	0.00	11.60	2	12,563	0.02%
2019/06/19	20	11.40	10	11.50	11.55	10	12,556	0.08%
2019/06/18	3	11.45	0	0.00	11.35	3	12,554	0.02%
2019/06/17	10	11.40	152	11.35	11.45	-142	12,512	-1.13%	大賣/鉅額交易
2019/06/14	7	11.30	25	11.31	11.30	-18	12,449	-0.14%
2019/06/12	0	0.00	45	11.25	11.25	-45	12,465	-0.36%
2019/06/11	1	11.20	0	0.00	11.15	1	12,487	0.01%
2019/06/10	5	11.20	0	0.00	11.25	5	12,601	0.04%
2019/06/05	0	0.00	20	11.35	11.30	-20	12,938	-0.15%
2019/06/03	5	11.35	0	0.00	11.30	5	12,816	0.04%
2019/05/31	190	11.40	0	0.00	11.45	190	12,820	1.48%	大買/鉅額交易
2019/05/30	0	0.00	190	11.45	11.45	-190	12,720	-1.49%	大賣/鉅額交易
2019/05/29	50	11.45	1	11.40	11.45	49	12,798	0.38%
2019/05/28	61	11.57	0	0.00	11.50	61	12,791	0.48%
2019/05/21	0	0.00	6	11.28	11.35	-6	12,994	-0.05%
2019/05/20	0	0.00	90	11.25	11.20	-90	13,424	-0.67%
2019/05/17	9	11.21	0	0.00	11.20	9	13,567	0.07%
2019/05/16	0	0.00	4	11.35	11.30	-4	13,486	-0.03%
2019/05/15	0	0.00	10	11.35	11.30	-10	13,521	-0.07%
2019/05/14	20	11.10	1	11.15	11.35	19	13,675	0.14%
2019/05/13	20	11.35	105	11.25	11.25	-85	13,741	-0.62%	大賣/
2019/05/09	190	11.60	0	0.00	11.60	190	13,654	1.39%	大買/鉅額交易
2019/04/30	3	11.55	0	0.00	11.65	3	13,573	0.02%
2019/04/29	17	11.50	68	11.60	11.55	-51	13,602	-0.37%
2019/04/26	52	11.50	0	0.00	11.50	52	13,542	0.38%
2019/04/25	10	11.65	0	0.00	11.65	10	13,216	0.08%
2019/04/23	10	11.80	0	0.00	11.80	10	13,048	0.08%
2019/04/22	2	11.85	0	0.00	11.80	2	13,081	0.02%
2019/04/19	2	11.70	0	0.00	11.75	2	13,060	0.02%
2019/04/18	11	11.83	72	11.65	11.55	-61	13,012	-0.47%
2019/04/16	0	0.00	8	11.85	11.90	-8	12,816	-0.06%
2019/04/12	0	0.00	110	11.75	11.75	-110	12,862	-0.86%	大賣/鉅額交易
2019/04/11	3	11.90	30	11.85	11.85	-27	12,904	-0.21%
2019/04/09	13	11.85	0	0.00	11.85	13	12,811	0.10%
2019/04/08	0	0.00	20	12.00	11.90	-20	12,787	-0.16%
2019/04/03	1	11.90	16	11.92	11.90	-15	12,618	-0.12%
2019/04/02	10	11.80	0	0.00	11.75	10	12,481	0.08%
2019/04/01	6	11.78	9	11.76	11.80	-3	12,369	-0.02%
2019/03/29	1	12.30	1	12.10	12.10	0	11,875	0.00%
2019/03/28	12	12.20	21	12.21	12.20	-9	11,643	-0.08%
2019/03/27	4	12.00	14	11.94	12.00	-10	11,178	-0.09%
2019/03/26	10	11.75	21	11.85	11.75	-11	10,816	-0.10%
2019/03/25	15	11.72	92	11.61	11.75	-77	10,529	-0.73%
2019/03/22	0	0.00	13	11.39	11.25	-13	9,650	-0.13%
2019/03/21	10	11.35	2	11.20	11.35	8	9,667	0.08%
2019/03/20	0	0.00	1	11.15	11.15	-1	9,733	-0.01%
2019/03/14	2	11.20	10	11.20	11.15	-8	9,853	-0.08%
2019/03/13	6	11.35	11	11.35	11.30	-5	10,090	-0.05%
2019/03/12	30	11.30	9	11.23	11.30	21	10,076	0.21%
2019/03/11	40	11.03	0	0.00	11.15	40	10,121	0.40%
2019/03/08	10	10.90	0	0.00	10.90	10	10,348	0.10%
2019/03/07	0	11.00	0	0.00	11.00	0	10,629	0.00%
2019/03/06	5	10.95	1	10.95	10.95	4	10,985	0.04%
2019/02/27	4	11.00	0	0.00	10.95	4	13,393	0.03%
2019/02/26	8	11.00	0	0.00	10.95	8	13,356	0.06%
2019/02/25	11	11.10	0	0.00	11.05	11	13,335	0.08%
2019/02/22	7	11.10	0	0.00	11.10	7	13,344	0.05%
2019/02/19	72	11.30	51	11.26	11.15	21	13,294	0.16%
2019/02/18	0	0.00	5	10.85	10.95	-5	13,089	-0.04%
2019/02/15	4	10.75	0	0.00	10.70	4	13,084	0.03%
2019/02/13	101	10.87	10	10.85	10.90	91	13,218	0.69%	大買/
2019/02/11	0	0.00	2	10.75	10.60	-2	13,051	-0.02%
2019/01/28	0	0.00	1	10.75	10.75	-1	13,159	-0.01%
2019/01/24	2	10.55	0	0.00	10.50	2	13,394	0.01%
2019/01/22	1	10.60	0	0.00	10.60	1	13,503	0.01%
2019/01/21	5	10.85	1	10.90	10.80	4	13,520	0.03%
2019/01/18	0	0.00	5	10.70	10.75	-5	13,728	-0.04%
2019/01/16	1	10.70	0	0.00	10.70	1	14,376	0.01%
2019/01/14	1	10.60	0	0.00	10.60	1	14,566	0.01%
2019/01/11	5	10.90	0	0.00	10.75	5	14,846	0.03%
2019/01/10	10	11.05	0	0.00	11.00	10	14,927	0.07%
2019/01/09	0	0.00	2	11.00	11.00	-2	14,981	-0.01%
2019/01/04	2	10.45	7	10.45	10.45	-5	15,213	-0.03%
2019/01/03	5	10.82	5	10.65	10.65	0	15,562	0.00%
2018/12/28	4	10.94	0	0.00	10.95	4	15,586	0.03%
2018/12/27	0	0.00	5	11.20	11.15	-5	15,631	-0.03%
2018/12/26	5	11.20	5	11.05	11.05	0	15,606	0.00%
2018/12/25	1	11.15	0	0.00	11.15	1	15,701	0.01%
2018/12/21	0	0.00	4	11.33	11.30	-4	16,090	-0.02%
2018/12/20	50	11.31	10	11.45	11.30	40	16,608	0.24%
2018/12/18	3	11.37	0	0.00	11.30	3	17,059	0.02%
2018/12/14	1	11.55	0	0.00	11.60	1	17,109	0.01%
2018/12/13	12	11.73	0	0.00	11.75	12	17,125	0.07%
2018/12/07	10	11.90	0	0.00	11.95	10	16,920	0.06%
2018/12/06	5	11.90	0	0.00	11.75	5	16,849	0.03%
2018/12/04	0	0.00	24	12.01	12.15	-24	16,606	-0.14%
2018/12/03	5	12.10	0	0.00	12.10	5	16,448	0.03%
2018/11/30	9	12.00	5	11.85	11.95	4	16,180	0.02%
2018/11/29	14	11.92	24	11.92	11.85	-10	16,027	-0.06%
2018/11/28	4	12.00	7	12.05	12.00	-3	15,802	-0.02%
2018/11/27	15	11.82	27	11.84	11.90	-12	16,198	-0.07%
2018/11/26	54	11.98	121	12.28	12.00	-67	15,835	-0.42%	大賣/
2018/11/21	2	11.25	0	0.00	11.20	2	14,437	0.01%
2018/11/20	10	11.30	0	0.00	11.25	10	14,461	0.07%
2018/11/19	0.1	11.35	0	0.00	11.35	0.1	14,546	0.00%
2018/11/16	13	11.33	0	0.00	11.30	13	14,692	0.09%
2018/11/14	1	11.00	0	0.00	11.00	1	15,130	0.01%
2018/11/07	10	11.40	11	11.55	11.55	-1	15,540	-0.01%
2018/11/06	1	11.30	0	0.00	11.30	1	15,717	0.01%
2018/11/05	1	11.20	0	0.00	11.20	1	15,742	0.01%
2018/11/02	70	11.40	71	11.25	11.25	-1	15,812	-0.01%
2018/11/01	15	11.38	0	0.00	11.40	15	16,125	0.09%
2018/10/31	0	0.00	2	11.35	11.30	-2	16,082	-0.01%
2018/10/30	0	0.00	2	11.05	11.20	-2	16,103	-0.01%
2018/10/29	1	11.05	0	0.00	11.10	1	16,336	0.01%
2018/10/26	24	10.95	0	0.00	11.15	24	16,500	0.15%
2018/10/25	24	11.26	0	0.00	10.90	24	16,624	0.14%
2018/10/24	2	11.75	0	0.00	11.65	2	16,833	0.01%
2018/10/23	76	11.82	0	0.00	11.75	76	16,980	0.45%
2018/10/22	0	0.00	5	12.10	12.15	-5	17,275	-0.03%
2018/10/19	112	11.78	2	11.80	12.00	110	17,536	0.63%	大買/鉅額交易
2018/10/18	1	12.55	0	0.00	12.35	1	17,417	0.01%
2018/10/17	10	12.90	0	0.00	12.60	10	17,779	0.06%
2018/10/12	7	12.79	2	12.70	12.90	5	18,899	0.03%
2018/10/11	24	12.70	17	12.81	12.55	7	18,787	0.04%
2018/10/09	7	13.61	0	0.00	13.65	7	18,293	0.04%
2018/10/05	0	0.00	14	13.65	13.50	-14	18,269	-0.08%
2018/10/03	101	13.95	1	14.00	13.95	100	17,963	0.56%	大買/
2018/10/02	0	0.00	1	14.10	14.10	-1	17,987	-0.01%
2018/10/01	2	13.95	0	0.00	14.00	2	17,916	0.01%
2018/09/27	53	14.10	38	14.02	13.95	15	17,897	0.08%
2018/09/26	69	13.85	69	13.80	13.80	0	17,415	0.00%
2018/09/25	0	0.00	16	13.88	13.70	-16	17,393	-0.09%
2018/09/19	0	0.00	5	13.60	13.60	-5	17,239	-0.03%
2018/09/18	10	13.60	0	0.00	13.50	10	17,217	0.06%
2018/09/13	0	0.00	1	13.45	13.45	-1	17,371	-0.01%
2018/09/11	0	0.00	2	13.35	13.30	-2	17,591	-0.01%
2018/09/10	2	13.10	6	13.06	13.20	-4	17,817	-0.02%
2018/09/07	12	13.56	26	13.66	13.55	-14	17,820	-0.08%
2018/09/06	0	0.00	2	13.65	13.65	-2	18,020	-0.01%
2018/09/05	10	13.60	6	13.69	13.55	4	18,040	0.02%
2018/09/04	15	13.40	11.8	13.41	13.50	3.3	18,070	0.02%
2018/09/03	45	13.49	13	13.67	13.35	32	18,035	0.18%
2018/08/31	0	0.00	2.5	14.26	14.20	-2.5	17,430	-0.01%
2018/08/30	2	14.15	0	0.00	14.20	2	17,399	0.01%
2018/08/28	0	0.00	14	14.38	14.25	-14	17,658	-0.08%
2018/08/27	0	0.00	10	14.15	14.20	-10	17,681	-0.06%
2018/08/24	8	14.03	20	14.05	14.10	-12	17,750	-0.07%
2018/08/23	0	0.00	8	14.34	14.30	-8	17,898	-0.04%
2018/08/22	2	14.43	37	14.40	14.35	-35	17,973	-0.19%
2018/08/21	0	0.00	14	14.05	14.15	-14	17,643	-0.08%
2018/08/20	12	14.18	2	13.98	14.00	10	17,768	0.06%
2018/08/17	2	14.00	50	13.95	13.95	-48	17,942	-0.27%
2018/08/16	0	0.00	7	13.66	13.75	-7	18,338	-0.04%
2018/08/15	0	0.00	1	13.80	13.75	-1	19,433	-0.01%
2018/08/14	0	0.00	16	13.74	13.95	-16	20,082	-0.08%
2018/08/13	108	13.71	25	13.75	13.40	83	21,026	0.39%	大買/
2018/08/09	3	14.15	13	14.09	14.15	-10	26,272	-0.04%
2018/08/08	1	14.35	7	14.26	14.25	-6	26,233	-0.02%
2018/08/07	10	14.10	1	14.00	14.05	9	25,842	0.03%
2018/08/06	0	0.00	11	14.05	14.05	-11	25,881	-0.04%
2018/08/03	12	14.04	21	14.03	14.00	-9	26,071	-0.03%
2018/08/02	10	13.95	21	14.00	13.90	-11	25,905	-0.04%
2018/08/01	5	14.22	3	14.17	14.15	2	25,705	0.01%
2018/07/31	14	13.94	27	14.07	14.10	-13	25,588	-0.05%
2018/07/27	0	0.00	2	13.88	13.90	-2	24,803	-0.01%
2018/07/26	5	13.65	2	13.70	13.70	3	24,457	0.01%
2018/07/25	11	13.46	18	13.54	13.50	-7	24,183	-0.03%
2018/07/24	14	13.31	3	13.35	13.45	11	24,084	0.05%
2018/07/23	50	13.30	43	13.39	13.60	7	23,675	0.03%
2018/07/20	21	12.95	1	13.00	12.90	20	22,980	0.09%
2018/07/18	0	0.00	1	12.95	12.90	-1	22,965	0.00%
2018/07/17	1	12.65	0	0.00	12.65	1	22,942	0.00%
2018/07/13	9	12.95	1	13.00	12.90	8	23,274	0.03%
2018/07/11	0	0.00	1	12.80	12.80	-1	23,704	0.00%
2018/07/10	0	0.00	30	12.80	12.90	-30	24,766	-0.12%
2018/07/09	14	12.60	0	0.00	12.65	14	24,741	0.06%
2018/07/04	30	12.68	0	0.00	12.60	30	24,938	0.12%
2018/07/03	1	12.60	1	12.60	12.60	0	24,933	0.00%
2018/07/02	0	0.00	1	12.95	12.85	-1	24,901	0.00%
2018/06/29	0	0.00	10	12.95	13.00	-10	25,090	-0.04%
2018/06/28	10	12.90	33	13.07	12.85	-23	25,274	-0.09%
2018/06/27	0	0.00	2	12.78	12.75	-2	25,035	-0.01%
2018/06/26	11	12.74	0	0.00	12.60	11	24,983	0.04%
2018/06/25	0	0.00	2	12.95	12.85	-2	24,877	-0.01%
2018/06/22	10	12.95	1	12.90	12.95	9	24,964	0.04%
2018/06/21	0	0.00	10	13.00	12.95	-10	25,038	-0.04%
2018/06/20	13	12.85	0	0.00	12.85	13	25,306	0.05%
2018/06/19	32	13.03	159	13.05	13.00	-127	25,290	-0.50%	大賣/鉅額交易
2018/06/15	160	13.30	2	13.45	13.30	158	25,222	0.63%	大買/鉅額交易
2018/06/14	2	13.48	88	13.60	13.50	-86	25,315	-0.34%
2018/06/13	104	13.36	0	0.00	13.35	104	25,044	0.42%	大買/鉅額交易
2018/06/12	2	13.30	1	13.50	13.30	1	25,052	0.00%
2018/06/11	2	13.45	0	0.00	13.45	2	24,972	0.01%
2018/06/08	2	13.50	0	0.00	13.45	2	25,112	0.01%
2018/06/07	2	13.50	2	13.65	13.50	0	25,034	0.00%
2018/06/06	1	13.55	0	0.00	13.55	1	25,141	0.00%
2018/06/05	127	13.52	0	0.00	13.50	127	25,057	0.51%	大買/鉅額交易
2018/06/04	41	13.75	44	13.70	13.70	-3	25,053	-0.01%
2018/06/01	2	13.60	0	0.00	13.60	2	25,100	0.01%
2018/05/31	2	13.65	1	13.70	13.80	1	25,265	0.00%
2018/05/30	2	13.40	3	13.48	13.45	-1	25,469	0.00%
2018/05/29	1	13.65	4	13.83	13.65	-3	25,597	-0.01%
2018/05/28	8	13.55	0	0.00	13.55	8	26,026	0.03%
2018/05/25	18	13.84	0	0.00	13.65	18	27,923	0.06%
2018/05/24	3	13.87	12	13.91	13.85	-9	27,757	-0.03%
2018/05/23	1	14.50	8	14.38	14.10	-7	27,518	-0.03%
2018/05/22	20	14.13	0	0.00	14.10	20	26,408	0.08%
2018/05/21	10	14.46	531	14.65	14.40	-521	25,899	-2.01%	大賣/鉅額交易
2018/05/18	604	14.61	156	14.31	14.75	448	24,969	1.79%	大買/大賣/鉅額交易
2018/05/17	18	13.33	78	13.47	13.45	-60	21,321	-0.28%
2018/05/15	0	0.00	2	12.95	12.85	-2	20,689	-0.01%
2018/05/14	6	13.08	1	13.15	13.00	5	22,081	0.02%
2018/05/11	24	13.10	4	13.10	13.05	20	22,326	0.09%
2018/05/10	0	0.00	5	12.90	12.95	-5	22,365	-0.02%
2018/05/09	7	12.75	0	0.00	12.80	7	23,291	0.03%
2018/05/08	10	12.70	32	12.88	12.95	-22	23,934	-0.09%
2018/05/07	11	12.55	16.5	12.55	12.55	-5.5	24,498	-0.02%
2018/05/04	2	12.60	0	0.00	12.60	2	25,094	0.01%
2018/05/03	10	12.80	0	0.00	12.75	10	25,345	0.04%
2018/04/26	10	13.15	13	13.03	13.05	-3	26,556	-0.01%
2018/04/25	10	12.85	2	12.85	12.90	8	26,713	0.03%
2018/04/23	1	13.00	25	13.06	12.90	-24	27,672	-0.09%
2018/04/20	0	0.00	27	12.99	13.00	-27	28,240	-0.10%
2018/04/19	20	13.00	0	0.00	12.95	20	28,764	0.07%
2018/04/18	1	12.90	1	12.85	12.85	0	29,886	0.00%
2018/04/17	13	12.85	2	13.20	12.80	11	30,253	0.04%
2018/04/16	88	13.20	14	13.39	13.20	74	31,571	0.23%
2018/04/12	1	12.70	0	0.00	12.70	1	32,601	0.00%
2018/04/11	2	12.98	3	12.88	12.90	-1	32,754	0.00%
2018/04/10	11	12.60	12	12.76	12.80	-1	33,178	0.00%
2018/04/09	10	12.60	0	0.00	12.60	10	34,917	0.03%
2018/04/03	3	12.67	2	12.65	12.65	1	35,076	0.00%
2018/04/02	27	12.67	33	12.71	12.85	-6	35,599	-0.02%
2018/03/31	0	0.00	5	12.60	12.55	-5	35,928	-0.01%
2018/03/30	10	12.60	8	12.60	12.40	2	36,992	0.01%
2018/03/29	4	12.48	42	12.59	12.55	-38	37,583	-0.10%
2018/03/28	10	12.55	48	12.55	12.50	-38	37,799	-0.10%
2018/03/27	3	12.60	39	12.69	12.60	-36	37,974	-0.09%
2018/03/26	1	12.60	20	12.60	12.55	-19	38,411	-0.05%
2018/03/23	109	12.53	13	12.62	12.55	96	38,643	0.25%	大買/
2018/03/22	5	13.00	215.2	13.10	12.90	-210.2	38,762	-0.54%	大賣/鉅額交易
2018/03/21	10	13.15	2	12.95	12.95	8	39,054	0.02%
2018/03/20	3	12.87	16	12.90	12.95	-13	39,650	-0.03%
2018/03/19	13	12.91	6	12.98	12.85	7	39,952	0.02%
2018/03/16	10	12.95	0	0.00	12.90	10	41,000	0.02%
2018/03/13	204	12.97	0	0.00	12.85	204	42,959	0.47%	大買/鉅額交易
2018/03/12	10	12.90	130	12.99	12.95	-120	44,768	-0.27%	大賣/鉅額交易
2018/03/09	52	12.85	0	0.00	12.85	52	46,280	0.11%
2018/03/08	14	12.90	0	0.00	12.90	14	48,373	0.03%
2018/03/07	16	12.77	4	12.80	12.70	12	49,460	0.02%
2018/03/06	4	12.88	12	12.90	12.80	-8	53,034	-0.02%
2018/03/05	105	12.86	4	13.00	12.80	101	56,286	0.18%	大買/鉅額交易
2018/03/02	25	13.34	1	13.35	13.35	24	58,013	0.04%
2018/03/01	317	13.06	200	13.10	13.10	117	60,545	0.19%	大買/大賣/鉅額交易
2018/02/27	156.1	13.59	51	13.45	13.45	105.1	60,173	0.17%	大買/鉅額交易
2018/02/26	2	14.60	10	14.61	14.60	-8	58,898	-0.01%
2018/02/23	36	14.55	2	14.60	14.55	34	58,997	0.06%
2018/02/22	10	14.15	0	0.00	14.20	10	59,179	0.02%
2018/02/21	12	14.13	2	14.30	14.30	10	59,466	0.02%
2018/02/12	0	0.00	1	14.15	13.90	-1	59,421	0.00%
2018/02/09	66	13.55	54	13.85	13.85	12	59,429	0.02%
2018/02/08	6	14.24	1	14.30	14.25	5	59,163	0.01%
2018/02/07	44	14.47	108	14.36	14.35	-64	59,225	-0.11%	大賣/
2018/02/06	122	14.17	200	14.19	13.85	-78	59,733	-0.13%	大買/大賣/
2018/02/05	6	14.94	0	0.00	15.10	6	61,025	0.01%
2018/02/02	7	15.46	5	15.50	15.45	2	60,847	0.00%
2018/02/01	23	15.51	491	15.50	15.50	-468	60,691	-0.77%	大賣/鉅額交易
2018/01/31	6	14.84	20	14.95	15.25	-14	59,865	-0.02%
2018/01/30	34	15.21	8	15.20	15.10	26	59,446	0.04%
2018/01/29	2	15.50	1	15.40	15.50	1	59,258	0.00%
2018/01/26	11	15.47	3	15.55	15.45	8	58,713	0.01%
2018/01/25	10	15.60	12	15.69	15.50	-2	58,434	0.00%
2018/01/24	0	0.00	13	15.50	15.45	-13	58,102	-0.02%
2018/01/23	3	15.50	12.1	15.53	15.50	-9.1	58,144	-0.02%
2018/01/22	19	15.61	0	0.00	15.70	19	58,547	0.03%
2018/01/19	20	15.51	100	15.50	15.55	-80	58,402	-0.14%
2018/01/18	8	15.60	27	15.80	15.55	-19	57,928	-0.03%
2018/01/17	23	15.70	0	0.00	15.65	23	57,672	0.04%
2018/01/16	37	15.95	123	16.00	15.95	-86	57,114	-0.15%	大賣/
2018/01/15	19	16.17	14	16.24	16.20	5	56,860	0.01%
2018/01/12	21	16.10	23	16.31	16.15	-2	56,332	0.00%
2018/01/11	110.2	15.97	129	15.99	15.90	-18.8	55,148	-0.03%	大買/大賣/
2018/01/10	20	16.04	25	16.06	16.15	-5	54,748	-0.01%
2018/01/09	14	15.90	27	16.02	15.90	-13	53,388	-0.02%
2018/01/08	36	15.66	86	15.67	15.65	-50	52,414	-0.10%
2018/01/05	53	15.60	79	15.68	15.50	-26	52,302	-0.05%
2018/01/04	12	15.53	11	15.63	15.65	1	52,143	0.00%
2018/01/03	18	15.84	57	15.82	15.70	-39	51,762	-0.08%
2018/01/02	7	15.36	231	15.46	15.40	-224	50,516	-0.44%	大賣/鉅額交易