統一實 (9907)-臺銀-臺中券商分點個股進出

台股 » 個股 » 統一實 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一實

(9907)

可現股當沖

股價
15.55
漲跌
▼0.20
漲幅
-1.27%
成交量
1,983張
產業
上市其他類股
270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

統一實 (9907)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/11/21	1	15.60	10	15.65	15.55	-9	2,381	-0.38%
2024/11/20	6	15.71	1	15.75	15.75	5	2,393	0.21%
2024/11/19	5	15.75	0	0.00	16.00	5	2,514	0.20%
2024/11/18	5	15.75	0	0.00	15.65	5	2,520	0.20%
2024/11/14	7	15.80	0	0.00	15.80	7	2,584	0.27%
2024/11/13	5	15.85	0	0.00	15.80	5	2,592	0.19%
2024/11/11	2	16.05	0	0.00	16.00	2	2,634	0.08%
2024/11/08	2	16.15	1	16.25	16.25	1	2,647	0.04%
2024/11/07	2	16.30	0	0.00	16.25	2	2,661	0.08%
2024/11/06	5.1	16.28	0	0.00	16.15	5.1	2,652	0.19%
2024/11/05	0	0.00	22	17.06	17.10	-22	2,591	-0.85%
2024/11/04	0	0.00	2.1	16.90	17.05	-2.1	2,596	-0.08%
2024/11/01	0	0.00	8	16.87	17.00	-8	2,627	-0.30%
2024/10/29	1	16.45	0	0.00	16.45	1	2,613	0.04%
2024/10/28	0.1	16.50	0	0.00	16.60	0.1	2,614	0.00%
2024/10/25	0.2	16.50	1	16.50	16.50	-0.8	2,631	-0.03%
2024/10/22	0	0.00	1	16.50	16.55	-1	2,780	-0.04%
2024/10/21	0.1	16.75	0	0.00	16.70	0.1	2,782	0.00%
2024/10/18	6.1	16.86	0	0.00	16.75	6.1	2,836	0.22%
2024/10/17	0	0.00	0.1	17.00	16.95	-0.1	2,855	0.00%
2024/10/16	12	16.93	0.1	17.05	16.80	11.9	2,871	0.41%
2024/10/15	0	0.00	3	17.10	16.95	-3	2,814	-0.11%
2024/10/14	0	0.00	7	17.05	17.05	-7	2,813	-0.25%
2024/10/11	1	16.75	0.9	16.86	16.75	0.1	2,790	0.00%
2024/10/09	2	16.70	5.6	16.76	16.70	-3.6	2,805	-0.13%
2024/10/08	0	0.00	3	16.75	16.80	-3	2,791	-0.11%
2024/10/07	2	17.00	0	0.00	17.05	2	2,765	0.07%
2024/10/04	5.6	17.06	8.1	17.02	17.00	-2.5	2,732	-0.09%
2024/10/01	0	0.00	8	16.78	16.90	-8	2,701	-0.30%
2024/09/30	4	16.80	0	0.00	16.75	4	2,681	0.15%
2024/09/27	0	0.00	67	16.71	16.70	-67	2,669	-2.51%
2024/09/26	105	16.30	3	16.40	16.25	102	2,591	3.94%	大買/鉅額交易
2024/09/25	0	0.00	1	16.55	16.35	-1	2,580	-0.04%
2024/09/24	0	16.10	3	16.30	16.25	-3	2,577	-0.12%
2024/09/23	0	0.00	1	16.25	16.05	-1	2,574	-0.04%
2024/09/20	0	0.00	4	16.40	16.25	-4	2,567	-0.16%
2024/09/19	0	0.00	7	16.39	16.40	-7	2,554	-0.27%
2024/09/16	0.3	16.45	0	0.00	16.40	0.3	2,557	0.01%
2024/09/13	20	16.45	10	16.60	16.45	10	2,549	0.39%
2024/09/12	0.7	16.50	10	16.50	16.40	-9.3	2,532	-0.37%
2024/09/11	8	16.56	13	16.19	16.40	-5	2,512	-0.20%
2024/09/10	0	0.00	2	15.75	15.75	-2	2,436	-0.08%
2024/09/09	10	15.70	0	0.00	15.70	10	2,443	0.41%
2024/09/06	0	0.00	1	15.75	15.75	-1	2,443	-0.04%
2024/09/05	0.1	15.95	0	0.00	15.65	0.1	2,450	0.00%
2024/09/04	12.1	15.81	2	15.75	15.75	10.1	2,538	0.40%
2024/08/30	0	0.00	5	16.61	16.60	-5	2,468	-0.20%
2024/08/29	10	16.30	33	16.47	16.55	-23	2,434	-0.94%
2024/08/28	1	16.40	0	0.00	16.25	1	2,351	0.04%
2024/08/27	26	16.40	39	16.34	16.40	-13	2,347	-0.55%
2024/08/26	0	0.00	5	16.27	16.20	-5	2,316	-0.22%
2024/08/22	0	0.00	1	16.25	16.30	-1	2,307	-0.04%
2024/08/21	6.1	16.27	14	16.17	16.25	-7.9	2,280	-0.35%
2024/08/20	0	0.00	1	15.90	15.70	-1	2,152	-0.05%
2024/08/19	1	16.05	6	15.92	15.90	-5	2,132	-0.23%
2024/08/16	80	15.50	0	0.00	15.50	80	2,061	3.88%
2024/08/15	2	15.60	0	0.00	15.50	2	2,060	0.10%
2024/08/14	3	15.70	8	15.62	15.60	-5	2,065	-0.24%
2024/08/13	0.1	15.55	12	15.60	15.65	-11.9	2,056	-0.58%
2024/08/12	2	15.45	0	0.00	15.40	2	2,017	0.10%
2024/08/09	0	0.00	27	15.19	15.25	-27	1,988	-1.36%
2024/08/07	1	15.25	275	15.17	15.05	-274	1,970	-13.91%	大賣/鉅額交易
2024/08/06	253	14.06	130	14.44	14.45	123	1,893	6.50%	大買/大賣/鉅額交易
2024/08/05	23	14.20	8	14.25	14.25	15	1,860	0.81%
2024/08/02	0.1	15.25	1	15.20	15.15	-0.9	1,814	-0.05%
2024/08/01	0	0.00	3	15.20	15.40	-3	1,830	-0.17%
2024/07/31	1	14.90	1	14.90	14.85	0	1,825	0.00%
2024/07/30	1	14.75	0	0.00	14.95	1	1,871	0.05%
2024/07/29	2	14.80	0	0.00	14.80	2	1,860	0.11%
2024/07/26	10.1	14.90	0	0.00	15.00	10.1	1,813	0.56%
2024/07/23	1	15.10	0	0.00	15.05	1	1,801	0.06%
2024/07/22	0.4	15.11	0	0.00	15.10	0.4	1,742	0.02%
2024/07/19	200	15.25	0	0.00	15.25	200	1,721	11.62%	大買/鉅額交易
2024/07/18	1	15.30	0	0.00	15.65	1	1,670	0.06%
2024/07/15	2	15.35	19.3	15.45	15.35	-17.2	1,672	-1.03%
2024/07/12	0.7	15.45	10	15.40	15.35	-9.3	1,652	-0.56%
2024/07/11	10.2	15.50	0	0.00	15.55	10.2	1,631	0.63%
2024/07/10	1	15.40	0	0.00	15.35	1	1,614	0.06%
2024/07/09	170	15.27	0	0.00	15.30	170	1,612	10.54%	大買/鉅額交易
2024/07/08	0.1	15.55	1	15.50	15.50	-0.9	1,611	-0.06%
2024/07/05	2	15.58	0.3	15.60	15.55	1.7	1,614	0.11%
2024/07/03	0.1	15.30	5	15.25	15.25	-4.9	1,614	-0.30%
2024/07/02	0	0.00	5	15.25	15.20	-5	1,600	-0.31%
2024/06/28	0.1	15.35	5	15.45	15.30	-4.9	1,603	-0.31%
2024/06/25	0	0.00	7	15.30	15.35	-7	1,622	-0.43%
2024/06/20	0	0.00	10	15.35	15.30	-10	1,700	-0.59%
2024/06/19	1.2	15.28	0	0.00	15.25	1.2	1,734	0.07%
2024/06/18	30	15.30	0	0.00	15.30	30	1,788	1.68%
2024/06/17	0.1	15.30	0	0.00	15.30	0.1	1,954	0.01%
2024/06/13	5	15.15	0	0.00	15.25	5	2,017	0.25%
2024/06/12	3	15.03	1	15.05	15.10	2	2,059	0.10%
2024/06/11	123	15.20	64.4	15.42	15.15	58.6	2,100	2.79%	大買/
2024/06/07	5.1	14.75	0	0.00	14.70	5.1	2,054	0.25%
2024/06/06	11	14.65	4	14.80	14.65	7	2,056	0.34%
2024/06/03	0	0.00	2	14.80	14.75	-2	2,243	-0.09%
2024/05/31	0	0.00	1	14.75	14.85	-1	2,302	-0.04%
2024/05/30	5	14.80	0	0.00	14.70	5	2,299	0.22%
2024/05/29	1	14.80	0	0.00	14.85	1	2,298	0.04%
2024/05/28	0	0.00	4	15.00	15.05	-4	2,281	-0.18%
2024/05/27	50.3	14.85	5	14.85	14.85	45.3	2,299	1.97%
2024/05/24	4	14.88	0	0.00	14.90	4	2,295	0.17%
2024/05/23	22	15.10	0	0.00	15.00	22	2,296	0.96%
2024/05/20	2	15.45	59	15.44	15.45	-57	2,321	-2.46%
2024/05/15	0	0.00	15	15.15	15.10	-15	2,295	-0.65%
2024/05/13	0	0.00	1	15.05	15.05	-1	2,295	-0.04%
2024/05/09	38	14.89	0	0.00	14.75	38	2,303	1.65%
2024/05/08	94.3	14.90	0	0.00	14.95	94.3	2,302	4.09%
2024/05/07	1	15.00	0	0.00	15.05	1	2,295	0.04%
2024/05/06	10	15.15	0	0.00	15.10	10	2,285	0.44%
2024/05/03	193	15.14	27	15.21	15.10	166	2,276	7.29%	大買/鉅額交易
2024/05/02	0	0.00	35	14.95	14.95	-35	2,223	-1.57%
2024/04/30	0	0.00	5	14.85	14.95	-5	2,218	-0.23%
2024/04/29	1	14.80	10	14.90	14.95	-9	2,219	-0.41%
2024/04/23	0	0.00	25	14.90	14.75	-25	2,240	-1.12%
2024/04/22	0	0.00	13	14.84	14.80	-13	2,242	-0.58%
2024/04/19	1	14.45	3	14.65	14.50	-2	2,201	-0.09%
2024/04/18	0	0.00	1	14.65	14.65	-1	2,171	-0.05%
2024/04/17	1	14.45	0	0.00	14.50	1	2,164	0.05%
2024/04/16	50	14.30	0	0.00	14.35	50	2,167	2.31%
2024/04/15	60	14.55	0	0.00	14.50	60	2,155	2.78%
2024/04/12	0.1	14.70	0	0.00	14.70	0.1	2,151	0.00%
2024/04/11	0.9	14.60	51	14.60	14.60	-50.1	2,140	-2.34%
2024/04/09	0	0.00	16.1	14.55	14.60	-16.1	2,116	-0.76%
2024/04/08	100	14.30	0	0.00	14.30	100	2,109	4.74%
2024/04/03	25	14.30	0	0.00	14.35	25	2,092	1.19%
2024/04/02	6	14.40	0	0.00	14.40	6	2,086	0.29%
2024/04/01	0	0.00	84.4	14.55	14.55	-84.4	2,086	-4.05%
2024/03/29	184	14.23	0	0.00	14.30	184	2,063	8.92%	大買/鉅額交易
2024/03/28	2	14.35	0	0.00	14.30	2	2,048	0.10%
2024/03/27	10	14.20	10	14.40	14.30	0	2,042	0.00%
2024/03/26	112.4	14.30	0	0.00	14.30	112.4	2,026	5.55%	大買/鉅額交易
2024/03/25	2.3	14.49	0	0.00	14.35	2.3	1,976	0.12%
2024/03/22	5	14.60	0	0.00	14.60	5	1,954	0.26%
2024/03/21	6	14.70	52.3	14.86	14.85	-46.3	1,924	-2.41%
2024/03/20	3.5	14.56	375.2	14.62	14.85	-371.7	1,883	-19.74%	大賣/鉅額交易
2024/03/19	0	0.00	1.4	14.29	14.25	-1.4	1,715	-0.08%
2024/03/18	112	13.99	22.1	13.96	14.05	89.9	1,689	5.32%	大買/
2024/03/15	114	14.09	1	14.25	14.05	113	1,636	6.90%	大買/鉅額交易
2024/03/14	102	14.20	1	14.15	14.20	101	1,572	6.42%	大買/鉅額交易
2024/03/13	214.1	14.30	101	14.25	14.25	113.1	1,522	7.43%	大買/鉅額交易
2024/03/11	9	14.49	0	0.00	14.55	9	1,463	0.62%
2024/03/08	80	14.39	0	0.00	14.50	80	1,460	5.48%
2024/03/07	297.5	14.66	8	14.71	14.60	289.5	1,414	20.47%	大買/鉅額交易
2024/03/06	53	15.16	24.8	15.11	15.15	28.2	1,289	2.19%
2024/03/05	2	15.55	0	0.00	15.60	2	1,242	0.16%
2024/03/04	14	15.43	0	0.00	15.40	14	1,238	1.13%
2024/03/01	0.1	15.55	3.1	15.45	15.45	-3	1,247	-0.24%
2024/02/29	5.1	15.50	0	0.00	15.50	5.1	1,246	0.41%
2024/02/26	0	0.00	3	15.75	15.70	-3	1,214	-0.25%
2024/02/23	2.1	15.80	2	15.80	15.75	0.1	1,209	0.01%
2024/02/22	7	15.85	1	15.80	15.80	6	1,211	0.50%
2024/02/21	3.6	15.93	3	15.90	15.90	0.6	1,202	0.05%
2024/02/20	0.7	15.80	0	0.00	15.70	0.7	1,192	0.06%
2024/02/19	5.1	15.68	0	0.00	15.70	5.1	1,184	0.43%
2024/02/16	4	15.54	0.4	15.50	15.50	3.6	1,182	0.30%
2024/02/15	9	15.23	0.6	15.45	15.45	8.4	1,177	0.72%
2024/02/05	4	15.26	0	0.00	15.25	4	1,172	0.34%
2024/02/02	0.1	15.50	0.1	15.96	15.40	-0.1	1,169	0.00%
2024/02/01	0	0.00	0.8	15.48	15.60	-0.8	1,170	-0.07%
2024/01/31	0	0.00	0.2	15.30	15.20	-0.2	1,161	-0.02%
2024/01/30	4	15.16	1	15.15	15.15	3	1,154	0.26%
2024/01/29	1	15.25	1	15.38	15.30	0	1,148	0.00%
2024/01/26	1.3	15.18	0.3	15.30	15.15	0.9	1,138	0.08%
2024/01/25	0.1	15.30	0	0.00	15.25	0.1	1,120	0.01%
2024/01/24	2.1	15.30	1.5	15.47	15.40	0.6	1,111	0.05%
2024/01/23	3	15.20	2	15.10	15.20	1	1,101	0.09%
2024/01/22	0.1	15.20	0	0.00	15.10	0.1	1,093	0.01%
2024/01/19	1	15.10	0	0.00	15.15	1	1,077	0.09%
2024/01/18	2.4	15.21	0	0.00	15.10	2.4	1,070	0.22%
2024/01/17	4.4	15.33	0	0.00	15.30	4.4	1,067	0.41%
2024/01/16	7	15.61	0	0.00	15.55	7	1,032	0.68%
2024/01/12	0	0.00	7	15.80	15.85	-7	1,051	-0.67%
2024/01/11	0	0.00	0.1	15.85	15.80	-0.1	1,080	-0.01%
2024/01/10	3	15.70	0	0.00	15.70	3	1,097	0.27%
2024/01/09	3	15.88	0	0.00	15.85	3	1,092	0.27%
2024/01/08	7	15.98	0	0.00	15.95	7	1,115	0.63%
2024/01/05	0	0.00	1	16.05	16.00	-1	1,120	-0.09%
2023/12/29	1	16.15	2	16.20	16.15	-1	1,104	-0.09%
2023/12/28	6	16.18	0	0.00	16.25	6	1,108	0.54%
2023/12/27	1	16.20	0	0.00	16.20	1	1,104	0.09%
2023/12/26	0	0.00	3	16.23	16.25	-3	1,100	-0.27%
2023/12/25	0	0.00	1	16.20	16.10	-1	1,098	-0.09%
2023/12/21	0	0.00	0.5	16.20	16.05	-0.5	1,107	-0.05%
2023/12/20	4	16.05	0.5	16.22	16.05	3.5	1,108	0.32%
2023/12/19	4.1	16.04	0	0.00	16.05	4.1	1,109	0.37%
2023/12/18	1	16.20	3	16.20	16.25	-2	1,103	-0.18%
2023/12/15	0	0.00	1	16.35	16.35	-1	1,095	-0.09%
2023/12/14	2	16.05	10	16.10	16.10	-8	1,075	-0.74%
2023/12/13	3	15.97	0	0.00	15.95	3	1,073	0.28%
2023/12/12	1	16.00	2	16.00	16.10	-1	1,070	-0.09%
2023/12/06	0	0.00	1	16.20	16.15	-1	1,083	-0.09%
2023/12/05	2	16.23	0	0.00	16.20	2	1,106	0.18%
2023/11/30	0.1	16.15	11	16.04	16.05	-10.9	1,087	-1.01%
2023/11/28	3.1	16.25	0	0.00	16.25	3.1	1,083	0.28%
2023/11/27	0.6	16.20	0	0.00	16.15	0.6	1,080	0.06%
2023/11/24	4	16.10	0	0.00	16.10	4	1,079	0.37%
2023/11/22	2	16.10	1	16.10	16.15	1	1,095	0.09%
2023/11/21	2	16.20	0.2	16.20	16.15	1.8	1,107	0.16%
2023/11/17	1	15.95	0	0.00	15.85	1	1,098	0.09%
2023/11/16	0.1	15.95	0	0.00	15.85	0.1	1,108	0.01%
2023/11/15	1	15.85	0	0.00	16.00	1	1,163	0.09%
2023/11/13	0.1	15.80	0	0.00	15.70	0.1	1,261	0.00%
2023/11/10	1.1	15.67	0	0.00	15.90	1.1	1,257	0.08%
2023/11/09	10	15.70	5	15.70	15.75	5	1,257	0.40%
2023/11/08	1.1	16.06	0	0.00	16.00	1.1	1,306	0.08%
2023/11/07	0.1	16.02	0	0.00	16.00	0.1	1,329	0.01%
2023/11/06	0.1	16.00	0	0.00	16.05	0.1	1,359	0.00%
2023/10/30	3	15.87	0	0.00	15.75	3	1,464	0.20%
2023/10/27	0	0.00	1	16.00	16.00	-1	1,491	-0.07%
2023/10/25	0	0.00	0.1	15.95	15.95	-0.1	1,522	-0.01%
2023/10/23	2	15.80	0	0.00	15.75	2	1,560	0.13%
2023/10/20	11.1	15.64	0	0.00	15.70	11.1	1,572	0.71%
2023/10/19	40	15.93	0	0.00	15.80	40	1,567	2.55%
2023/10/18	4	16.03	0	0.00	16.00	4	1,556	0.26%
2023/10/17	7	16.01	0	0.00	16.00	7	1,552	0.45%
2023/10/16	5	16.15	0	0.00	16.10	5	1,579	0.32%
2023/10/13	4	16.36	0	0.00	16.35	4	1,606	0.25%
2023/10/12	1	16.50	0	0.00	16.50	1	1,635	0.06%
2023/10/11	2	16.55	0	0.00	16.60	2	1,652	0.12%
2023/10/06	1	16.55	0	0.00	16.60	1	1,678	0.06%
2023/10/05	2	16.45	0	0.00	16.50	2	1,724	0.12%
2023/10/04	5.1	16.48	0	0.00	16.45	5.1	1,755	0.29%
2023/10/03	0	0.00	1	16.70	16.70	-1	1,798	-0.06%
2023/10/02	0	0.00	1	16.50	16.60	-1	1,868	-0.05%
2023/09/28	34	16.49	2	16.55	16.50	32	2,085	1.53%
2023/09/27	71	16.50	0	0.00	16.50	71	2,296	3.09%
2023/09/26	6	16.46	0	0.00	16.55	6	2,398	0.25%
2023/09/25	0.3	16.65	0	0.00	16.55	0.3	2,512	0.01%
2023/09/22	3.2	16.55	0	0.00	16.55	3.2	2,570	0.12%
2023/09/19	0.4	16.80	0.2	16.80	16.75	0.2	2,687	0.01%
2023/09/15	2	16.80	0	0.00	16.80	2	2,749	0.07%
2023/09/14	12	16.80	0.5	16.85	16.75	11.5	2,792	0.41%
2023/09/13	20	16.75	0	0.00	16.80	20	2,810	0.71%
2023/09/12	2	16.73	0	0.00	16.75	2	2,932	0.07%
2023/09/11	1.3	16.76	2	16.70	16.70	-0.7	2,945	-0.02%
2023/09/08	9.3	16.79	0	0.00	16.85	9.3	2,976	0.31%
2023/09/07	81	17.00	0	0.00	16.95	81	2,968	2.73%
2023/09/06	2	17.10	0	0.00	17.15	2	3,009	0.07%
2023/09/04	0	0.00	10	17.25	17.25	-10	3,080	-0.32%
2023/08/31	0.1	17.40	6	17.20	17.40	-5.9	3,146	-0.19%
2023/08/29	2	17.05	1	17.05	17.15	1	3,201	0.03%
2023/08/28	0	0.00	26	17.05	17.00	-26	3,224	-0.81%
2023/08/25	2	17.20	0	0.00	17.10	2	3,252	0.06%
2023/08/24	0.1	17.20	0	0.00	17.10	0.1	3,302	0.00%
2023/08/23	0	0.00	1	17.00	17.10	-1	3,336	-0.03%
2023/08/22	6	17.08	1	17.10	17.10	5	3,366	0.15%
2023/08/21	10	17.26	0	0.00	17.35	10	3,393	0.30%
2023/08/18	27	17.37	3	17.35	17.40	24	3,362	0.71%
2023/08/17	2	16.30	6	16.58	16.55	-4	3,280	-0.12%
2023/08/16	0.1	16.70	0	0.00	16.60	0.1	3,296	0.00%
2023/08/15	0.1	16.75	0	0.00	16.75	0.1	3,355	0.00%
2023/08/14	15	16.60	0	0.00	16.65	15	3,408	0.44%
2023/08/11	73	17.00	0.2	17.00	17.00	72.8	3,405	2.14%
2023/08/10	17.4	17.05	0	0.00	17.05	17.4	3,453	0.50%
2023/08/09	12.4	17.47	1	17.45	17.25	11.4	3,499	0.32%
2023/08/08	3	17.63	0	0.00	17.60	3	3,581	0.08%
2023/08/04	0	0.00	1	17.80	17.80	-1	3,989	-0.03%
2023/08/02	0	0.00	51	17.60	17.65	-51	4,021	-1.27%
2023/08/01	30	17.67	0	0.00	17.65	30	4,037	0.74%
2023/07/31	11	17.85	0	0.00	17.80	11	4,035	0.27%
2023/07/28	22.2	17.98	0	0.00	17.95	22.2	4,054	0.55%
2023/07/27	20	18.03	0	0.00	18.05	20	4,082	0.49%
2023/07/26	3	17.82	0	0.00	17.90	3	4,114	0.07%
2023/07/25	2	17.75	0	0.00	17.85	2	4,130	0.05%
2023/07/24	11	17.85	1	17.95	17.85	10	4,147	0.24%
2023/07/21	5	17.85	2	17.88	17.90	3	4,187	0.07%
2023/07/20	0.2	18.00	0	0.00	17.95	0.2	4,260	0.00%
2023/07/19	3	17.75	0	0.00	17.70	3	4,347	0.07%
2023/07/18	10	17.85	62	17.88	17.85	-52	4,411	-1.18%
2023/07/17	50	18.04	20	18.03	18.05	30	4,446	0.67%
2023/07/14	1	18.10	1	18.05	18.10	0	4,450	0.00%
2023/07/13	42	18.18	43	18.05	18.10	-1	4,483	-0.02%
2023/07/11	2	17.75	42	17.75	17.70	-40	4,558	-0.88%
2023/07/10	212.3	17.65	1.1	17.71	17.70	211.2	4,768	4.43%	大買/鉅額交易
2023/07/07	5.4	17.82	60	17.75	17.75	-54.6	4,810	-1.14%
2023/07/06	215	18.25	0	0.00	18.15	215	4,805	4.47%	大買/鉅額交易
2023/07/05	39	19.89	302	19.90	19.90	-263	4,640	-5.67%	大賣/鉅額交易
2023/07/04	11	19.92	14	19.91	19.90	-3	4,471	-0.07%
2023/07/03	64.5	19.87	3	19.97	19.95	61.5	4,426	1.39%
2023/06/30	16	19.77	16	19.80	19.75	0	4,377	0.00%
2023/06/29	22	19.76	20	19.75	19.75	2	4,354	0.05%
2023/06/28	66.5	19.79	80	19.75	19.75	-13.5	4,337	-0.31%
2023/06/27	41	19.75	15	19.86	19.80	26	4,326	0.60%
2023/06/26	0	0.00	10	19.75	19.75	-10	4,342	-0.23%
2023/06/21	0	0.00	1	19.75	19.75	-1	4,326	-0.02%
2023/06/20	0	0.00	12	19.77	19.85	-12	4,309	-0.28%
2023/06/19	6	19.70	10	19.71	19.70	-4	4,300	-0.09%
2023/06/16	37	19.72	116.5	19.81	19.70	-79.5	4,342	-1.83%	大賣/
2023/06/15	11	19.33	1	19.35	19.35	10	4,247	0.24%
2023/06/14	66.2	19.31	4	19.25	19.30	62.2	4,273	1.46%
2023/06/13	1.2	19.41	5	19.40	19.45	-3.8	4,327	-0.09%
2023/06/12	57.1	19.32	0	0.00	19.35	57.1	4,355	1.31%
2023/06/09	1	19.75	0	0.00	19.70	1	4,345	0.02%
2023/06/08	2	19.75	0	0.00	19.75	2	4,406	0.05%
2023/06/07	1	19.80	81.6	19.68	19.80	-80.6	4,504	-1.79%
2023/06/06	10	19.40	30	19.53	19.55	-20	4,624	-0.43%
2023/06/05	1	19.50	20	19.50	19.45	-19	4,959	-0.38%
2023/06/02	6	19.31	0	0.00	19.25	6	5,049	0.12%
2023/05/30	110.7	19.36	3	19.25	19.15	107.7	5,156	2.09%	大買/鉅額交易
2023/05/29	28.2	19.36	27	19.48	19.45	1.2	5,120	0.02%
2023/05/26	30	19.45	18	19.53	19.45	12	5,091	0.24%
2023/05/25	1.1	19.69	6	19.62	19.60	-4.9	5,068	-0.10%
2023/05/24	0	0.00	1	19.55	19.55	-1	5,038	-0.02%
2023/05/23	2.2	19.53	0	0.00	19.55	2.2	5,024	0.04%
2023/05/22	12	19.49	1	19.50	19.45	11	5,017	0.22%
2023/05/19	2	19.33	0.3	19.36	19.40	1.7	4,989	0.03%
2023/05/18	0	0.00	8	19.42	19.45	-8	4,940	-0.16%
2023/05/17	4.5	19.54	12	19.45	19.45	-7.5	4,892	-0.15%
2023/05/16	2	19.15	9	19.31	19.30	-7	4,836	-0.14%
2023/05/15	4.3	18.98	4	19.04	19.00	0.3	4,789	0.01%
2023/05/12	14.5	18.70	0	0.00	18.65	14.5	4,730	0.31%
2023/05/11	70.8	19.13	7.3	18.88	18.85	63.5	4,605	1.38%
2023/05/10	2	20.33	0	0.00	20.55	2	4,225	0.05%
2023/05/09	5.5	20.45	2	20.40	20.30	3.5	4,202	0.08%
2023/05/08	0	0.00	2	20.50	20.45	-2	4,179	-0.05%
2023/05/05	4.7	20.59	1	20.65	20.70	3.7	4,163	0.09%
2023/05/04	6.5	20.55	0	0.00	20.55	6.5	4,172	0.16%
2023/05/03	12	20.70	0	0.00	20.65	12	4,161	0.29%
2023/05/02	13	20.86	7	20.87	20.85	6	4,166	0.14%
2023/04/28	4	20.71	8.1	20.72	20.75	-4.1	4,138	-0.10%
2023/04/27	8	20.55	0	0.00	20.55	8	4,111	0.19%
2023/04/26	3	20.27	13.2	20.50	20.50	-10.2	4,086	-0.25%
2023/04/25	3	20.65	29	20.50	20.50	-26	4,025	-0.65%
2023/04/24	32	20.78	5	20.83	20.80	27	3,955	0.68%
2023/04/21	2	20.40	16	20.56	20.45	-14	3,879	-0.36%
2023/04/20	0.5	20.45	1	20.55	20.45	-0.5	3,792	-0.01%
2023/04/19	2	20.35	0	0.00	20.35	2	3,723	0.05%
2023/04/18	0	0.00	7	20.51	20.35	-7	3,695	-0.19%
2023/04/17	2	20.60	7	20.58	20.65	-5	3,646	-0.14%
2023/04/14	5	20.34	8	20.44	20.35	-3	3,577	-0.08%
2023/04/13	3	20.47	14	20.23	20.30	-11	3,514	-0.31%
2023/04/12	3	19.85	20	19.87	19.90	-17	3,291	-0.52%
2023/04/11	2	19.55	11	19.60	19.55	-9	3,256	-0.28%
2023/04/10	1.5	19.35	0	0.00	19.30	1.5	3,207	0.05%
2023/04/07	3	19.40	2	19.43	19.45	1	3,166	0.03%
2023/04/06	2	19.45	5	19.45	19.40	-3	3,132	-0.10%
2023/03/31	1	19.35	3	19.40	19.30	-2	3,085	-0.06%
2023/03/30	1	19.25	5	19.25	19.30	-4	3,020	-0.13%
2023/03/29	11.5	19.07	2	19.10	19.15	9.5	2,991	0.32%
2023/03/28	1	19.05	0	0.00	19.05	1	2,991	0.03%
2023/03/27	2	19.30	0	0.00	19.15	2	2,996	0.07%
2023/03/24	2	18.95	0	0.00	19.05	2	2,962	0.07%
2023/03/22	1	19.10	1	19.00	18.95	0	2,976	0.00%
2023/03/21	2	19.03	43	18.97	18.95	-41	3,022	-1.36%
2023/03/20	20	18.77	1	18.75	18.75	19	3,165	0.60%
2023/03/17	0.8	18.60	0	0.00	18.55	0.8	3,182	0.03%
2023/03/16	40	18.48	20	18.46	18.45	20	3,170	0.63%
2023/03/15	26	18.83	3	18.78	18.75	23	3,123	0.74%
2023/03/14	26	18.95	0.2	18.87	18.85	25.8	3,103	0.83%
2023/03/13	11.6	18.74	3	18.68	18.85	8.6	3,121	0.28%
2023/03/10	5.2	18.93	0	0.00	18.85	5.2	3,124	0.17%
2023/03/09	28	19.32	2	19.35	19.25	26	3,081	0.84%
2023/03/08	9	19.31	17.2	19.72	19.75	-8.1	2,972	-0.27%
2023/03/07	13	18.95	30.3	18.99	18.85	-17.3	2,634	-0.66%
2023/03/06	5	18.80	3	18.75	18.65	2	2,537	0.08%
2023/03/03	2.1	18.11	24	18.34	18.40	-21.9	2,475	-0.88%
2023/03/02	22	17.90	18	17.94	17.95	4	2,412	0.17%
2023/03/01	13	17.70	5	17.60	17.70	8	2,373	0.34%
2023/02/24	0	0.00	6	17.55	17.55	-6	2,366	-0.25%
2023/02/23	8	17.34	0	0.00	17.50	8	2,367	0.34%
2023/02/22	12.3	17.30	3	17.30	17.40	9.3	2,380	0.39%
2023/02/20	1	17.55	1	17.45	17.55	0	2,444	0.00%
2023/02/17	0	0.00	1	17.45	17.45	-1	2,495	-0.04%
2023/02/16	1	17.30	0	0.00	17.35	1	2,586	0.04%
2023/02/15	1	17.40	0	0.00	17.40	1	2,703	0.04%
2023/02/14	6	17.48	0	0.00	17.50	6	2,757	0.22%
2023/02/13	1	17.45	221	17.40	17.40	-220	2,857	-7.70%	大賣/鉅額交易
2023/02/07	4	17.90	0	0.00	18.00	4	2,901	0.14%
2023/02/01	0	0.00	3	17.70	17.75	-3	2,921	-0.10%
2023/01/30	0	0.00	13	17.44	17.50	-13	2,907	-0.45%
2023/01/17	3	17.05	0.1	17.15	17.15	2.9	2,903	0.10%
2023/01/16	28	17.25	5	17.25	17.10	23	2,927	0.79%
2023/01/12	1	17.20	0	0.00	17.20	1	3,065	0.03%
2023/01/11	0	0.00	7	17.31	17.25	-7	3,101	-0.23%
2023/01/10	2	17.15	0	0.00	17.15	2	3,115	0.06%
2023/01/09	1	17.25	3	17.20	17.25	-2	3,140	-0.06%
2023/01/06	0	0.00	11	17.10	17.05	-11	3,176	-0.35%
2023/01/05	0	0.00	19	17.10	17.00	-19	3,271	-0.58%
2023/01/04	14	17.00	0	0.00	17.05	14	3,295	0.42%
2023/01/03	15	16.99	5	17.05	16.95	10	3,359	0.30%
2022/12/29	2	16.50	2	16.65	16.80	0	3,394	0.00%
2022/12/28	5	16.85	0	0.00	16.85	5	3,387	0.15%
2022/12/26	93	16.90	0	0.00	16.90	93	3,465	2.68%
2022/12/23	3	17.05	2	17.05	17.05	1	3,490	0.03%
2022/12/20	14	17.06	1	17.20	17.00	13	3,688	0.35%
2022/12/19	0	0.00	3.5	17.14	17.10	-3.5	3,771	-0.09%
2022/12/16	1	17.15	0	0.00	17.05	1	3,782	0.03%
2022/12/15	1	17.15	2	17.15	17.15	-1	3,847	-0.03%
2022/12/13	10	16.89	3	16.95	16.85	7	3,920	0.18%
2022/12/12	33	16.90	100	17.09	16.85	-67	3,892	-1.72%
2022/12/09	1	18.30	1	18.40	18.20	0	3,772	0.00%
2022/12/08	0	0.00	19	18.30	18.30	-19	3,773	-0.50%
2022/12/07	1	18.20	20	18.20	18.00	-19	3,811	-0.50%
2022/12/06	10	18.05	0	0.00	17.95	10	3,875	0.26%
2022/12/05	0	0.00	11	18.38	18.20	-11	4,070	-0.27%
2022/12/02	0	0.00	8	17.95	18.10	-8	4,205	-0.19%
2022/12/01	13	17.55	3	17.60	17.55	10	4,168	0.24%
2022/11/30	0	0.00	30	17.48	17.65	-30	4,174	-0.72%
2022/11/25	10	17.20	0	0.00	17.20	10	4,288	0.23%
2022/11/24	8	17.17	0	0.00	17.15	8	4,467	0.18%
2022/11/23	10	17.13	0	0.00	17.15	10	4,607	0.22%
2022/11/22	0	0.00	5	17.05	17.00	-5	4,674	-0.11%
2022/11/21	0	0.00	1	17.15	17.15	-1	4,758	-0.02%
2022/11/18	10	17.10	0	0.00	17.05	10	4,824	0.21%
2022/11/17	1	17.25	3	17.32	17.30	-2	4,965	-0.04%
2022/11/16	16	17.27	0	0.00	17.00	16	5,004	0.32%
2022/11/15	31	17.25	12	17.33	17.25	19	5,083	0.37%
2022/11/14	0	0.00	32	17.43	17.50	-32	5,200	-0.62%
2022/11/11	47	16.84	0	0.00	16.75	47	5,407	0.87%
2022/11/10	8	17.05	0	0.00	16.95	8	5,708	0.14%
2022/11/09	14	17.33	0	0.00	17.25	14	6,237	0.22%
2022/11/08	10	16.85	2	16.90	16.90	8	6,379	0.13%
2022/11/07	30	16.73	0	0.00	16.75	30	6,623	0.45%
2022/11/04	60	16.69	0	0.00	16.80	60	7,162	0.84%
2022/11/03	2	16.80	0	0.00	16.85	2	7,993	0.03%
2022/11/01	10	16.80	10	16.80	16.75	0	8,443	0.00%
2022/10/31	0	0.00	29	16.68	16.60	-29	8,452	-0.34%
2022/10/28	0	0.00	20	16.55	16.55	-20	8,455	-0.24%
2022/10/26	0	0.00	3	16.63	16.60	-3	8,552	-0.04%
2022/10/25	4	16.71	5	17.06	16.80	-1	8,610	-0.01%
2022/10/24	0	0.00	54	17.03	16.90	-54	8,693	-0.62%
2022/10/21	12	16.80	0	0.00	16.75	12	8,721	0.14%
2022/10/20	11	17.03	2	17.00	17.40	9	8,771	0.10%
2022/10/18	1	17.35	100	17.15	17.35	-99	8,707	-1.14%
2022/10/17	2	16.90	0	0.00	17.00	2	8,698	0.02%
2022/10/14	1	17.20	1	17.35	17.25	0	8,681	0.00%
2022/10/13	10	16.60	2	16.80	16.50	8	8,687	0.09%
2022/10/11	2	17.40	0	0.00	17.45	2	8,644	0.02%
2022/10/07	3	18.18	0	0.00	18.10	3	8,596	0.03%
2022/10/05	0	0.00	3	18.20	18.15	-3	8,583	-0.03%
2022/10/04	3	18.05	24	17.92	17.95	-21	8,563	-0.25%
2022/10/03	11	17.41	1	17.35	17.55	10	8,550	0.12%
2022/09/30	0	0.00	3	18.10	18.05	-3	8,511	-0.04%
2022/09/29	0	0.00	28	18.27	18.30	-28	8,505	-0.33%
2022/09/28	19	17.95	6	17.79	17.65	13	8,452	0.15%
2022/09/26	0	0.00	10	18.20	18.25	-10	8,388	-0.12%
2022/09/23	0	0.00	5	19.02	19.00	-5	8,355	-0.06%
2022/09/22	5	19.10	2	19.05	19.15	3	8,413	0.04%
2022/09/21	15	19.62	1	19.45	19.50	14	8,403	0.17%
2022/09/20	9	20.08	10	19.99	20.10	-1	8,359	-0.01%
2022/09/19	0	0.00	1	19.90	19.85	-1	8,351	-0.01%
2022/09/16	4	19.93	0	0.00	20.20	4	8,335	0.05%
2022/09/15	3	20.38	0	0.00	20.20	3	8,321	0.04%
2022/09/14	0	0.00	1	20.25	20.35	-1	8,359	-0.01%
2022/09/13	19	20.50	20	20.41	20.50	-1	8,378	-0.01%
2022/09/12	101	20.37	16	21.09	20.15	85	8,328	1.02%	大買/
2022/09/08	40	20.74	35.3	20.65	20.85	4.7	8,159	0.06%
2022/09/07	25	20.03	27	19.90	19.95	-2	7,994	-0.03%
2022/09/06	18	19.85	7	19.79	19.65	11	7,953	0.14%
2022/09/05	10	19.94	2	19.98	19.85	8	7,901	0.10%
2022/09/02	0	0.00	3	20.38	20.35	-3	7,851	-0.04%
2022/09/01	6	20.13	0	0.00	20.35	6	7,827	0.08%
2022/08/31	8	20.54	14	20.82	20.30	-6	7,768	-0.08%
2022/08/30	1	20.45	7	20.49	20.55	-6	7,617	-0.08%
2022/08/29	3	19.98	0.6	20.00	20.05	2.4	7,468	0.03%
2022/08/26	3	20.27	1	20.30	20.30	2	7,403	0.03%
2022/08/25	2	20.40	1	20.35	20.40	1	7,312	0.01%
2022/08/24	4	20.43	13	20.42	20.45	-9	7,263	-0.12%
2022/08/23	2	19.78	2.1	19.95	19.85	-0.1	7,127	0.00%
2022/08/22	4	19.90	3	20.03	19.95	1	7,066	0.01%
2022/08/19	13	20.32	5	20.28	20.20	8	6,958	0.11%
2022/08/18	5	20.54	17.7	20.65	20.50	-12.7	6,798	-0.19%
2022/08/17	2	20.33	23.5	20.24	20.15	-21.5	6,510	-0.33%
2022/08/16	28.5	19.95	25.2	20.01	20.30	3.3	6,119	0.05%
2022/08/15	3	18.88	22	18.80	18.75	-19	5,632	-0.34%
2022/08/12	13	19.31	66	19.49	19.20	-53	5,416	-0.98%
2022/08/11	64	19.52	79	19.36	19.40	-15	5,173	-0.29%
2022/08/10	24	18.57	109	18.95	19.00	-85	4,657	-1.82%	大賣/
2022/08/09	13	17.14	77	17.68	17.85	-64	3,887	-1.65%
2022/08/08	0	0.00	3	16.08	16.25	-3	3,447	-0.09%
2022/08/05	0	0.00	8	16.24	16.25	-8	3,470	-0.23%
2022/08/04	100	16.05	0	0.00	16.15	100	3,513	2.85%
2022/08/03	5	16.01	0	0.00	16.00	5	3,604	0.14%
2022/08/01	1	16.55	1	16.75	16.45	0	3,600	0.00%
2022/07/29	0	0.00	6	16.34	16.40	-6	3,556	-0.17%
2022/07/28	6	15.98	4	16.09	16.10	2	3,500	0.06%
2022/07/26	5	15.35	2	15.35	15.40	3	3,385	0.09%
2022/07/25	202	15.10	0	0.00	15.40	202	3,395	5.95%	大買/鉅額交易
2022/07/22	3	15.05	2	14.95	15.00	1	3,371	0.03%
2022/07/21	2	14.90	3	14.97	15.00	-1	3,416	-0.03%
2022/07/20	202	14.95	2	15.00	14.80	200	3,457	5.78%	大買/鉅額交易
2022/07/19	3	14.85	5	14.80	14.75	-2	3,462	-0.06%
2022/07/14	1	14.20	1	14.25	14.30	0	3,489	0.00%
2022/07/13	100	14.30	0	0.00	14.25	100	3,500	2.86%
2022/07/12	5	14.20	1	14.15	14.15	4	3,560	0.11%
2022/07/08	0	0.00	20	14.60	14.60	-20	3,724	-0.54%
2022/07/07	0	0.00	70	14.29	14.40	-70	3,766	-1.86%
2022/07/06	30	14.07	0	0.00	14.10	30	3,914	0.77%
2022/07/05	1	14.25	25	14.32	14.35	-24	3,953	-0.61%
2022/06/30	16	14.55	2	14.73	14.60	14	4,142	0.34%
2022/06/29	95	15.78	16	15.65	15.65	79	4,099	1.93%
2022/06/28	1	15.80	0	0.00	15.80	1	4,174	0.02%
2022/06/27	1	15.70	1	15.65	15.80	0	4,335	0.00%
2022/06/24	0.1	15.65	0	0.00	15.50	0.1	4,478	0.00%
2022/06/23	4.5	15.58	0.4	15.40	15.40	4.2	4,627	0.09%
2022/06/22	22.7	15.63	10	16.10	15.60	12.7	4,804	0.26%
2022/06/21	22.1	16.05	11	16.10	16.10	11.1	4,841	0.23%
2022/06/20	12	16.30	1	16.50	16.15	11	4,952	0.22%
2022/06/17	11	16.42	0	0.00	16.55	11	5,169	0.21%
2022/06/16	2	16.45	32	16.45	16.45	-30	5,270	-0.57%
2022/06/15	2	16.35	3	16.32	16.40	-1	5,403	-0.02%
2022/06/14	22	16.05	0.5	16.15	16.15	21.5	5,608	0.38%
2022/06/13	1	16.25	4.3	16.26	16.25	-3.3	5,825	-0.06%
2022/06/10	13	16.50	0	0.00	16.55	13	6,176	0.21%
2022/06/09	14	16.56	10	16.55	16.55	4	6,457	0.06%
2022/06/08	27	16.24	1	16.35	16.45	26	6,554	0.40%
2022/06/07	1	16.10	0	0.00	16.10	1	6,574	0.02%
2022/06/01	0	0.00	100	16.10	16.10	-100	6,884	-1.45%
2022/05/31	1	16.15	201	16.16	16.25	-200	6,868	-2.91%	大賣/鉅額交易
2022/05/27	0	0.00	15	16.28	16.25	-15	6,857	-0.22%
2022/05/26	10	16.25	0	0.00	16.20	10	6,861	0.15%
2022/05/25	0	0.00	2	16.20	16.10	-2	6,866	-0.03%
2022/05/24	23	16.14	10	16.00	16.00	13	6,889	0.19%
2022/05/23	319	16.32	9	16.24	16.25	310	6,862	4.52%	大買/鉅額交易
2022/05/20	0	0.00	110	16.06	16.20	-110	6,827	-1.61%	大賣/鉅額交易
2022/05/19	0	0.00	201	15.90	16.00	-201	6,886	-2.92%	大賣/鉅額交易
2022/05/18	0	0.00	4	16.25	16.30	-4	6,998	-0.06%
2022/05/17	6	16.27	2	16.35	16.30	4	6,965	0.06%
2022/05/16	100	15.95	52	15.95	16.00	48	6,891	0.70%
2022/05/13	240	15.78	0.1	15.80	15.80	239.9	6,862	3.50%	大買/鉅額交易
2022/05/12	6	15.75	7	15.81	15.55	-1	6,846	-0.01%
2022/05/11	13	15.98	4	15.98	15.95	9	6,779	0.13%
2022/05/10	1	15.10	1	15.15	15.25	0	6,680	0.00%
2022/05/09	17	15.33	4	15.41	15.30	13	6,660	0.20%
2022/05/06	7	15.74	0	0.00	15.85	7	6,593	0.11%
2022/05/03	3	15.60	0	0.00	15.65	3	6,569	0.05%
2022/04/29	3	15.85	135	15.90	15.85	-132	6,561	-2.01%	大賣/鉅額交易
2022/04/28	136	15.71	0	0.00	15.75	136	6,563	2.07%	大買/鉅額交易
2022/04/27	16	15.81	61	15.84	15.80	-45	6,546	-0.69%
2022/04/26	3	16.15	0	0.00	16.20	3	6,488	0.05%
2022/04/25	5	16.15	0	0.00	16.25	5	6,488	0.08%
2022/04/22	69	16.49	15	16.50	16.50	54	6,494	0.83%
2022/04/21	28	16.67	140	16.60	16.70	-112	6,513	-1.72%	大賣/鉅額交易
2022/04/20	0.6	16.79	18	16.63	16.75	-17.4	6,548	-0.27%
2022/04/19	4	16.63	0	0.00	16.65	4	6,567	0.06%
2022/04/18	3.1	16.70	11.1	16.65	16.55	-8	6,673	-0.12%
2022/04/15	11	17.06	1	17.15	17.10	10	6,600	0.15%
2022/04/14	17	17.01	6	17.07	17.05	11	6,579	0.17%
2022/04/13	18	17.53	2	17.40	17.35	16	6,436	0.25%
2022/04/12	12.3	17.30	4	17.30	17.35	8.3	6,403	0.13%
2022/04/11	15	17.76	6	17.93	17.75	9	6,252	0.14%
2022/04/08	10	17.96	84	18.03	17.95	-74	6,200	-1.19%
2022/04/07	45	18.06	8.1	18.09	17.70	37	6,124	0.60%
2022/04/06	4	18.18	0	0.00	18.20	4	6,072	0.07%
2022/04/01	0.1	18.00	39	18.03	18.15	-39	6,078	-0.64%
2022/03/31	0.1	18.15	11.4	18.14	18.05	-11.3	6,045	-0.19%
2022/03/30	45.4	17.55	164	17.70	17.70	-118.6	5,898	-2.01%	大賣/鉅額交易
2022/03/29	155	18.09	6	18.02	17.95	149	5,706	2.61%	大買/鉅額交易
2022/03/28	29	17.85	23.5	17.83	18.00	5.5	5,544	0.10%
2022/03/25	15	17.52	151	17.22	17.70	-136	5,398	-2.52%	大賣/鉅額交易
2022/03/24	61	17.19	15.4	17.21	17.25	45.6	5,235	0.87%
2022/03/23	28.6	17.19	4	17.14	17.10	24.6	5,157	0.48%
2022/03/22	234	17.10	60.4	17.00	17.40	173.6	4,999	3.47%	大買/鉅額交易
2022/03/21	101	16.70	20.2	16.67	16.70	80.8	4,802	1.68%	大買/
2022/03/18	16.6	16.50	23.3	16.56	16.45	-6.6	4,723	-0.14%
2022/03/17	32	16.60	15.1	16.74	16.65	16.9	4,631	0.36%
2022/03/16	3	16.25	66	16.41	16.35	-63	4,397	-1.43%
2022/03/15	14	16.31	21	16.37	16.30	-7	4,138	-0.17%
2022/03/14	16	15.92	82	16.11	16.05	-66	3,765	-1.75%
2022/03/11	3.1	15.55	49	15.40	15.50	-45.9	3,467	-1.32%
2022/03/10	6	15.27	4	15.26	15.25	2	3,319	0.06%
2022/03/09	14	15.05	4	15.20	15.30	10	3,252	0.31%
2022/03/08	90	15.18	25	15.23	14.90	65	3,174	2.05%
2022/03/07	0	0.00	84	14.44	14.40	-84	2,975	-2.82%
2022/03/02	1	14.75	0	0.00	14.75	1	2,926	0.03%
2022/02/23	0	0.00	2	15.00	14.95	-2	2,854	-0.07%
2022/02/21	0	0.00	3	15.20	15.10	-3	2,824	-0.11%
2022/02/18	2	14.85	2	14.95	14.95	0	2,761	0.00%
2022/02/17	0	0.00	2	14.65	14.60	-2	2,643	-0.08%
2022/02/15	0	0.00	0.1	14.55	14.45	-0.1	2,651	0.00%
2022/02/14	0.1	14.45	1	14.35	14.35	-0.9	2,677	-0.03%
2022/02/11	0	0.00	2	14.60	14.55	-2	2,691	-0.07%
2022/02/08	0	0.00	4	14.50	14.50	-4	2,679	-0.15%
2022/02/07	0	0.00	3	14.30	14.40	-3	2,680	-0.11%
2022/01/26	1	13.85	0	0.00	13.90	1	2,648	0.04%
2022/01/25	9	13.90	1	13.85	13.85	8	2,643	0.30%
2022/01/24	2	14.10	0	0.00	14.10	2	2,621	0.08%
2022/01/21	4	14.31	2	14.25	14.25	2	2,610	0.08%
2022/01/20	2	14.60	2	14.60	14.60	0	2,597	0.00%
2022/01/19	0	0.00	2	14.50	14.50	-2	2,583	-0.08%
2022/01/18	14	14.66	3	14.62	14.55	11	2,572	0.43%
2022/01/17	3	15.00	17	15.05	14.95	-14	2,513	-0.56%
2022/01/14	3	14.88	3	14.93	14.95	0	2,440	0.00%
2022/01/13	2.9	14.88	11.4	14.88	14.85	-8.5	2,404	-0.35%
2022/01/12	22	14.55	3	14.63	14.70	19	2,337	0.81%
2022/01/11	13	14.58	10.3	14.54	14.50	2.7	2,280	0.12%
2022/01/10	1	14.00	0	0.00	13.90	1	2,153	0.05%
2022/01/07	3	13.90	0	0.00	13.95	3	2,162	0.14%
2022/01/06	2	13.98	0	0.00	14.00	2	2,129	0.09%
2022/01/05	4	13.95	0	0.00	13.90	4	2,131	0.19%
2022/01/04	5	14.20	0	0.00	14.15	5	2,098	0.24%
2022/01/03	51	14.35	3	14.30	14.30	48	2,080	2.31%
2021/12/30	2	14.60	7.3	14.50	14.55	-5.3	2,053	-0.26%
2021/12/29	2	14.43	4	14.39	14.45	-2	2,011	-0.10%
2021/12/28	2	14.20	1	14.20	14.15	1	1,953	0.05%
2021/12/27	3	14.05	0	0.00	14.05	3	1,932	0.16%
2021/12/24	3	13.95	0	0.00	14.00	3	1,943	0.15%
2021/12/21	3	13.90	0	0.00	14.00	3	1,957	0.15%
2021/12/20	0	0.00	3	14.17	14.05	-3	1,960	-0.15%
2021/12/16	0	0.00	1	13.75	13.60	-1	1,833	-0.05%
2021/12/15	0	0.00	92	13.70	13.65	-92	1,829	-5.03%
2021/12/14	81	13.53	3.1	13.52	13.40	77.9	1,756	4.43%
2021/12/13	13	13.41	0	0.00	13.40	13	1,683	0.77%
2021/12/10	1	13.15	0	0.00	13.20	1	1,623	0.06%
2021/12/09	1	13.15	0	0.00	13.15	1	1,636	0.06%
2021/12/08	0.1	13.25	0	0.00	13.10	0.1	1,659	0.01%
2021/12/07	2	13.05	1	13.10	13.15	1	1,658	0.06%
2021/12/06	0	0.00	2	13.05	13.10	-2	1,671	-0.12%
2021/11/26	3	13.22	10	13.15	13.10	-7	1,750	-0.40%
2021/11/25	0	0.00	1	13.30	13.35	-1	1,741	-0.06%
2021/11/22	0	0.00	40	13.20	13.25	-40	1,740	-2.30%
2021/11/19	1	13.20	0	0.00	13.20	1	1,794	0.06%
2021/11/18	10	13.30	0	0.00	13.35	10	1,808	0.55%
2021/11/17	40	13.25	42.3	13.30	13.25	-2.3	1,805	-0.13%
2021/11/16	71	13.55	0	0.00	13.30	71	1,821	3.90%
2021/11/12	3	13.45	0	0.00	13.55	3	1,876	0.16%
2021/11/10	3	13.45	3	13.55	13.50	0	1,912	0.00%
2021/11/08	2	13.40	0	0.00	13.45	2	1,911	0.10%
2021/11/05	0	0.00	1	13.15	13.30	-1	1,908	-0.05%
2021/11/04	5	13.30	7	13.30	13.30	-2	1,944	-0.10%
2021/11/03	7.2	13.10	0	0.00	13.20	7.2	1,935	0.37%
2021/11/02	3	13.07	2	13.05	13.00	1	1,948	0.05%
2021/10/29	3	13.00	0	0.00	13.00	3	1,952	0.15%
2021/10/28	3	13.10	0	0.00	13.05	3	1,943	0.15%
2021/10/22	10	13.35	0	0.00	13.35	10	2,050	0.49%
2021/10/21	5	13.65	0	0.00	13.30	5	2,101	0.24%
2021/10/19	1	13.50	40	13.58	13.30	-39	2,114	-1.84%
2021/10/18	65	13.55	1	13.55	13.50	64	2,169	2.95%
2021/10/15	15	13.37	1	13.40	13.50	14	2,290	0.61%
2021/10/14	5	13.15	0	0.00	13.25	5	2,452	0.20%
2021/10/13	10.3	13.20	0	0.00	13.05	10.3	3,199	0.32%
2021/10/12	0	0.00	1	13.15	13.15	-1	3,388	-0.03%
2021/10/08	1	13.00	0	0.00	13.05	1	3,518	0.03%
2021/10/07	1	13.10	0	0.00	13.15	1	3,597	0.03%
2021/10/06	2	12.90	0	0.00	12.90	2	3,702	0.05%
2021/10/04	5	13.00	3	13.25	13.00	2	3,806	0.05%
2021/10/01	1	13.35	0	0.00	13.45	1	3,856	0.03%
2021/09/30	10	13.65	10	13.70	13.70	0	3,895	0.00%
2021/09/29	1	13.60	0	0.00	13.65	1	3,968	0.03%
2021/09/28	1	13.80	0	0.00	13.80	1	4,041	0.02%
2021/09/24	0	0.00	10.4	13.70	13.60	-10.4	4,400	-0.24%
2021/09/23	10	13.60	0	0.00	13.55	10	4,722	0.21%
2021/09/22	1	13.50	0	0.00	13.55	1	5,255	0.02%
2021/09/17	0.3	14.05	0	0.00	13.90	0.3	5,422	0.01%
2021/09/16	12	13.94	11	13.91	13.90	1	5,478	0.02%
2021/09/15	2	14.00	2	14.05	14.05	0	5,545	0.00%
2021/09/14	4	14.01	4	13.90	13.85	0	5,607	0.00%
2021/09/13	2	14.10	31	14.04	14.00	-29	5,754	-0.50%
2021/09/09	0	0.00	2	13.70	13.75	-2	5,847	-0.03%
2021/09/08	0	0.00	1	13.40	13.40	-1	5,864	-0.02%
2021/09/06	38.1	13.94	15	14.03	13.80	23.1	6,095	0.38%
2021/09/03	0	0.00	56	14.14	14.10	-56	6,264	-0.89%
2021/09/02	15	13.97	14	14.05	14.05	1	6,277	0.02%
2021/08/31	1	13.60	1	13.75	13.85	0	6,316	0.00%
2021/08/26	1	13.65	2	13.45	13.65	-1	6,521	-0.02%
2021/08/25	12	13.93	0	0.00	13.90	12	6,694	0.18%
2021/08/24	20	13.85	22	13.99	13.95	-2	6,677	-0.03%
2021/08/20	2	13.45	0	0.00	13.50	2	7,022	0.03%
2021/08/19	23	13.64	20	13.45	13.45	3	7,009	0.04%
2021/08/18	20	13.60	21	13.66	14.00	-1	7,020	-0.01%
2021/08/17	3.3	13.99	0	0.00	13.85	3.3	7,010	0.05%
2021/08/16	32	14.58	0	0.00	14.25	32	6,997	0.46%
2021/08/13	32	14.72	32	14.65	14.65	0	7,019	0.00%
2021/08/12	1	14.95	1	15.00	14.95	0	7,030	0.00%
2021/08/11	10	14.70	11	14.80	14.70	-1	7,106	-0.01%
2021/08/10	15.1	14.55	10	14.60	14.65	5.1	7,248	0.07%
2021/08/09	10	14.80	18	14.87	14.75	-8	7,337	-0.11%
2021/08/06	20	14.80	20	14.85	14.85	0	7,435	0.00%
2021/08/05	14	14.86	10	14.80	14.80	4	7,623	0.05%
2021/08/04	32	14.97	33.1	15.07	14.95	-1.1	7,792	-0.01%
2021/08/03	0	0.00	3	14.95	15.05	-3	8,085	-0.04%
2021/08/02	0	0.00	7	14.96	15.00	-7	8,572	-0.08%
2021/07/30	7	15.06	20	15.05	14.85	-13	8,622	-0.15%
2021/07/29	40	15.11	17	15.05	15.20	23	8,729	0.26%
2021/07/28	62	14.78	81	14.86	15.00	-19	8,958	-0.21%
2021/07/27	4	15.08	4	15.20	15.05	0	9,144	0.00%
2021/07/26	4	15.41	5	15.25	15.15	-1	9,202	-0.01%
2021/07/23	2	15.30	0	0.00	15.40	2	9,274	0.02%
2021/07/22	6	15.24	4	15.31	15.15	2	9,468	0.02%
2021/07/21	19	15.50	3	15.65	15.30	16	9,513	0.17%
2021/07/20	94	15.75	84	16.04	15.70	10	9,484	0.11%
2021/07/19	133	16.29	57	16.34	16.20	76	9,542	0.80%	大買/
2021/07/16	10	15.75	14	15.80	15.80	-4	9,340	-0.04%
2021/07/15	11	15.10	32	15.18	15.70	-21	9,316	-0.23%
2021/07/14	22	14.83	10	14.70	14.95	12	9,545	0.13%
2021/07/13	3	15.03	1	15.45	15.00	2	9,924	0.02%
2021/07/12	1	15.85	2	15.55	15.45	-1	10,065	-0.01%
2021/07/08	8	15.59	3	15.47	15.70	5	10,329	0.05%
2021/07/07	3	15.07	10	15.18	15.30	-7	10,368	-0.07%
2021/07/05	6.2	15.64	1	15.40	15.40	5.2	10,573	0.05%
2021/07/02	9	15.67	16	15.76	15.55	-7	10,592	-0.07%
2021/07/01	19	15.83	18.1	16.00	15.55	0.9	10,497	0.01%
2021/06/30	6.5	15.67	10	15.81	15.70	-3.5	10,303	-0.03%
2021/06/29	19	15.59	30	15.19	15.10	-11	10,003	-0.11%
2021/06/28	2.5	15.24	10	15.03	15.25	-7.5	9,491	-0.08%
2021/06/24	0	0.00	24	14.64	14.70	-24	9,310	-0.26%
2021/06/23	22	14.50	1.5	14.47	14.50	20.5	9,308	0.22%
2021/06/22	1	14.35	2.6	14.44	14.35	-1.6	9,288	-0.02%
2021/06/21	0.1	14.20	30	13.80	14.00	-29.9	9,230	-0.32%
2021/06/18	2	14.05	3	14.07	14.05	-1	9,184	-0.01%
2021/06/16	11	14.42	1	14.40	14.05	10	9,110	0.11%
2021/06/15	36	14.33	4	14.38	14.50	32	9,021	0.35%
2021/06/11	2	13.85	22	14.12	13.75	-20	8,852	-0.23%
2021/06/10	1	13.40	0	0.00	13.45	1	8,676	0.01%
2021/06/09	2	13.53	1	13.70	13.50	1	8,659	0.01%
2021/06/08	2	13.83	2	13.80	13.80	0	8,636	0.00%
2021/06/04	3	13.73	1	14.00	13.65	2	8,538	0.02%
2021/06/03	3	13.82	2	13.80	13.80	1	8,487	0.01%
2021/06/02	14	13.73	4	13.64	13.90	10	8,423	0.12%
2021/06/01	1	13.05	20.1	13.05	13.20	-19.1	8,225	-0.23%
2021/05/31	13	13.18	2.1	13.23	13.15	10.9	8,200	0.13%
2021/05/28	2	13.53	16	13.32	13.45	-14	8,111	-0.17%
2021/05/27	4	12.78	5	12.75	12.65	-1	7,819	-0.01%
2021/05/26	2	12.75	0	0.00	12.85	2	7,818	0.03%
2021/05/25	2	12.90	24	12.87	12.80	-22	7,783	-0.28%
2021/05/24	2	12.78	2	13.00	12.95	0	7,741	0.00%
2021/05/21	0	0.00	1	12.80	12.90	-1	7,725	-0.01%
2021/05/20	11	12.55	0	0.00	12.45	11	7,669	0.14%
2021/05/19	0	0.00	1	12.65	12.75	-1	7,637	-0.01%
2021/05/18	27	12.86	11.1	12.42	13.00	16	7,579	0.21%
2021/05/17	9	11.83	0	0.00	11.85	9	7,438	0.12%
2021/05/14	0.2	12.65	0	0.00	12.55	0.2	7,316	0.00%
2021/05/13	16.2	12.98	93	12.64	12.70	-76.8	7,205	-1.07%
2021/05/12	26.1	13.77	7	13.77	13.75	19.1	7,015	0.27%
2021/05/11	16	15.19	1	15.90	15.25	15	6,832	0.22%
2021/05/10	19	15.43	49	15.64	16.25	-30	6,538	-0.46%
2021/05/07	9.1	14.78	2	14.60	14.90	7.1	6,049	0.12%
2021/05/06	17.2	14.98	3	15.02	14.90	14.2	5,984	0.24%
2021/05/05	14	14.95	0	0.00	14.95	14	5,842	0.24%
2021/05/04	7.8	14.36	29	14.58	14.30	-21.2	5,607	-0.38%
2021/05/03	18.2	15.24	8	15.51	15.20	10.2	5,368	0.19%
2021/04/29	5.2	15.52	0	0.00	15.40	5.2	5,275	0.10%
2021/04/28	17	15.92	32	15.76	15.90	-15	5,190	-0.29%
2021/04/27	8	15.35	8	15.45	15.60	0	5,008	0.00%
2021/04/26	16	15.25	0.1	15.35	15.20	15.9	4,900	0.33%
2021/04/23	5.3	15.19	10	15.04	15.20	-4.7	4,825	-0.10%
2021/04/22	91.8	16.36	65.1	16.33	15.70	26.8	4,645	0.58%
2021/04/21	3	15.30	82	15.35	15.55	-79	4,099	-1.93%
2021/04/20	85.2	15.49	21	15.58	15.50	64.2	3,934	1.63%
2021/04/19	70	15.30	26	15.16	15.70	44	3,612	1.22%
2021/04/16	8	14.10	31	14.26	14.30	-23	3,160	-0.73%
2021/04/15	0	0.00	59	13.75	13.80	-59	2,946	-2.00%
2021/04/14	7	13.11	3	13.35	13.30	4	2,819	0.14%
2021/04/13	6	13.12	220	13.17	13.00	-214	2,631	-8.13%	大賣/鉅額交易
2021/04/12	18	13.24	11	13.23	13.20	7	2,529	0.28%
2021/04/09	4	12.75	25	12.64	12.75	-21	2,306	-0.91%
2021/04/08	12.2	12.50	37	12.53	12.50	-24.8	2,209	-1.12%
2021/04/07	5	12.25	1	12.25	12.30	4	2,147	0.19%
2021/04/06	6	12.24	40	12.24	12.25	-34	2,147	-1.58%
2021/04/01	2	12.00	0	0.00	12.00	2	2,094	0.10%
2021/03/31	2	11.90	0	0.00	11.95	2	2,083	0.10%
2021/03/29	38	12.08	6	12.05	12.05	32	2,086	1.53%
2021/03/26	0	0.00	18	12.06	12.05	-18	2,173	-0.83%
2021/03/25	2	11.95	4	11.86	11.95	-2	2,410	-0.08%
2021/03/24	2.4	11.72	2	11.70	11.75	0.4	2,359	0.02%
2021/03/22	2	11.30	0	0.00	11.30	2	2,289	0.09%
2021/03/19	0.1	11.30	0	0.00	11.30	0.1	2,280	0.00%
2021/03/17	0	0.00	19	11.30	11.35	-19	2,332	-0.81%
2021/03/16	3	11.33	0	0.00	11.35	3	2,346	0.13%
2021/03/11	2	11.45	90	11.43	11.45	-88	2,352	-3.74%
2021/03/09	2	11.25	0	0.00	11.40	2	2,372	0.08%
2021/03/05	0	0.00	4	11.05	11.10	-4	2,386	-0.17%
2021/03/03	5	11.25	0	0.00	11.25	5	2,504	0.20%
2021/03/02	5	11.05	0	0.00	11.10	5	2,501	0.20%
2021/02/26	35	11.05	0	0.00	10.95	35	2,488	1.41%
2021/02/25	11	11.15	0	0.00	11.15	11	2,476	0.44%
2021/02/22	5	11.05	0	0.00	11.10	5	2,485	0.20%
2021/02/19	0	0.00	14	10.88	10.90	-14	2,511	-0.56%
2021/02/18	3	10.83	20	11.09	10.90	-17	2,562	-0.66%
2021/02/17	5	10.48	2	10.55	10.60	3	2,550	0.12%
2021/02/05	0	0.00	2	10.30	10.30	-2	2,525	-0.08%
2021/02/01	1	10.10	12	10.14	10.10	-11	2,633	-0.42%
2021/01/25	0	0.00	1	10.35	10.35	-1	2,575	-0.04%
2021/01/22	1	10.20	0	0.00	10.25	1	2,588	0.04%
2021/01/21	0	0.00	1	10.25	10.25	-1	2,578	-0.04%
2021/01/20	18	10.26	0	0.00	10.20	18	2,550	0.71%
2021/01/19	1	10.70	3	10.78	10.65	-2	2,499	-0.08%
2021/01/18	11	10.65	0	0.00	10.65	11	2,514	0.44%
2021/01/15	90	10.98	0	0.00	10.90	90	2,490	3.61%
2021/01/14	15	11.25	0	0.00	11.30	15	2,427	0.62%
2021/01/13	2	11.25	1	11.30	11.30	1	2,430	0.04%
2021/01/12	11	11.26	1	11.25	11.20	10	2,416	0.41%
2021/01/11	3	11.50	0	0.00	11.60	3	2,372	0.13%
2021/01/08	82	11.53	3	11.55	11.50	79	2,357	3.35%
2021/01/07	5	11.60	0	0.00	11.40	5	2,313	0.22%
2021/01/06	8	11.60	0	0.00	11.50	8	2,287	0.35%
2021/01/05	0	0.00	4	11.90	11.95	-4	2,237	-0.18%
2021/01/04	10	11.83	3	11.85	11.90	7	2,212	0.32%
2020/12/30	1	11.95	2	12.00	11.95	-1	2,208	-0.05%
2020/12/29	0	0.00	7	12.00	11.90	-7	2,162	-0.32%
2020/12/28	0	0.00	10	12.02	11.95	-10	2,138	-0.47%
2020/12/25	5	11.75	0	0.00	11.70	5	2,090	0.24%
2020/12/24	0	0.00	4	11.71	11.65	-4	2,083	-0.19%
2020/12/23	4	11.53	3	11.55	11.55	1	2,075	0.05%
2020/12/22	107	11.98	6	11.83	11.85	101	2,056	4.91%	大買/鉅額交易
2020/12/21	19	12.26	213	12.08	12.30	-194	2,005	-9.67%	大賣/鉅額交易
2020/12/17	1	11.25	0	0.00	11.30	1	1,804	0.06%
2020/12/14	6	11.00	24.1	10.95	11.05	-18.1	2,043	-0.88%
2020/12/11	3	10.97	5	10.95	11.00	-2	2,071	-0.10%
2020/12/10	11	11.30	0	0.00	11.25	11	2,015	0.55%
2020/12/09	3	11.30	0	0.00	11.35	3	2,010	0.15%
2020/12/08	1	11.30	0	0.00	11.35	1	2,050	0.05%
2020/12/07	5	11.18	0	0.00	11.20	5	2,067	0.24%
2020/12/04	1	11.25	0	0.00	11.30	1	2,125	0.05%
2020/12/03	46	11.34	17	11.35	11.25	29	2,120	1.37%
2020/12/02	10	11.35	4	11.38	11.40	6	2,154	0.28%
2020/12/01	2	11.43	6	11.45	11.45	-4	2,155	-0.19%
2020/11/30	1	11.65	3	11.65	11.65	-2	2,125	-0.09%
2020/11/27	13	11.41	9	11.26	11.50	4	2,081	0.19%
2020/11/26	0	0.00	4	11.20	11.20	-4	2,022	-0.20%
2020/11/25	8	11.15	0	0.00	11.20	8	2,037	0.39%
2020/11/23	12	11.22	2	11.25	11.20	10	2,025	0.49%
2020/11/19	51	11.15	7	11.20	11.10	44	2,025	2.17%
2020/11/18	1	11.10	6	11.11	11.20	-5	2,020	-0.25%
2020/11/17	0	0.00	1	11.05	10.95	-1	2,017	-0.05%
2020/11/16	7	10.89	3	10.95	10.95	4	2,010	0.20%
2020/11/13	3	10.75	9	10.75	10.80	-6	2,024	-0.30%
2020/11/12	0	0.00	8	10.84	10.80	-8	2,052	-0.39%
2020/11/11	8	10.77	72	10.78	10.80	-64	2,052	-3.12%
2020/11/10	2	10.40	4	10.35	10.40	-2	2,000	-0.10%
2020/11/09	10	10.31	2	10.25	10.30	8	1,987	0.40%
2020/11/02	0.1	10.10	0	0.00	9.97	0.1	2,075	0.00%
2020/10/30	2	9.96	0	0.00	9.92	2	2,081	0.10%
2020/10/29	9	10.05	0	0.00	10.05	9	2,062	0.44%
2020/10/26	0	0.00	5	10.25	10.25	-5	2,077	-0.24%
2020/10/23	2	10.10	0	0.00	10.10	2	2,062	0.10%
2020/10/21	2	10.10	0	0.00	10.20	2	2,106	0.09%
2020/10/19	0	0.00	5	10.20	10.15	-5	2,126	-0.24%
2020/10/15	1	10.10	0	0.00	10.15	1	2,142	0.05%
2020/10/14	0	0.00	5	10.20	10.20	-5	2,151	-0.23%
2020/10/12	1.1	10.30	0	0.00	10.20	1.1	2,232	0.05%
2020/10/05	1	9.98	0	0.00	9.99	1	2,238	0.04%
2020/09/30	0	0.00	2	10.05	9.98	-2	2,246	-0.09%
2020/09/29	0	0.00	0.3	10.10	9.98	-0.3	2,249	-0.01%
2020/09/28	0	0.00	2	10.00	10.00	-2	2,259	-0.09%
2020/09/25	21	9.95	0	0.00	9.79	21	2,287	0.92%
2020/09/24	38	10.01	271	10.15	9.93	-233	2,347	-9.92%	大賣/鉅額交易
2020/09/23	2	10.48	83	10.40	10.40	-81	2,277	-3.56%
2020/09/22	1	10.70	10	10.67	10.80	-9	2,224	-0.40%
2020/09/21	12	11.14	12	11.09	11.05	0	2,182	0.00%
2020/09/18	12	10.97	13	10.95	10.95	-1	2,118	-0.05%
2020/09/17	11	10.74	28	10.57	10.75	-17	2,031	-0.84%
2020/09/16	0	0.00	10	10.16	10.25	-10	1,926	-0.52%
2020/09/15	0.1	10.25	0	0.00	10.15	0.1	1,921	0.00%
2020/09/14	0	0.00	1	10.25	10.25	-1	1,993	-0.05%
2020/09/10	11	10.10	0	0.00	10.15	11	1,961	0.56%
2020/09/09	4	10.04	12	10.13	10.20	-8	1,964	-0.41%
2020/09/08	3	9.99	5	9.95	9.92	-2	1,883	-0.11%
2020/09/07	0	0.00	5	9.89	9.96	-5	1,897	-0.26%
2020/09/04	25	9.51	13	9.63	9.68	12	1,875	0.64%
2020/09/03	0	0.00	2	9.70	9.68	-2	1,877	-0.11%
2020/09/02	4	9.59	1	9.56	9.60	3	1,880	0.16%
2020/09/01	0	0.00	4	9.72	9.73	-4	1,876	-0.21%
2020/08/31	0	0.00	9	9.72	9.72	-9	1,904	-0.47%
2020/08/27	10	9.65	9	9.63	9.62	1	1,906	0.05%
2020/08/26	6	9.55	0	0.00	9.69	6	1,899	0.32%
2020/08/25	11	9.52	0	0.00	9.55	11	1,885	0.58%
2020/08/24	2	9.41	1	9.42	9.42	1	1,869	0.05%
2020/08/21	0	0.00	6	9.42	9.42	-6	1,873	-0.32%
2020/08/20	12	9.18	2	9.32	9.18	10	1,874	0.53%
2020/08/19	0	0.00	1	9.48	9.48	-1	1,840	-0.05%
2020/08/18	3	9.36	0	0.00	9.47	3	1,821	0.16%
2020/08/17	4	9.36	18	9.37	9.39	-14	1,805	-0.78%
2020/08/14	0	0.00	2	9.26	9.28	-2	1,811	-0.11%
2020/08/13	1	9.15	0	0.00	9.18	1	1,805	0.06%
2020/08/12	2	9.16	0	0.00	9.18	2	1,817	0.11%
2020/08/10	2	9.04	0	0.00	9.07	2	1,765	0.11%
2020/08/07	1	9.00	2	9.10	9.05	-1	1,782	-0.06%
2020/08/06	2	9.08	0	0.00	9.08	2	1,780	0.11%
2020/08/04	3	9.07	0	0.00	9.05	3	1,797	0.17%
2020/08/03	6	9.00	0	0.00	9.01	6	1,805	0.33%
2020/07/31	1	9.09	0	0.00	9.05	1	1,842	0.05%
2020/07/30	3	9.05	0	0.00	9.07	3	1,862	0.16%
2020/07/29	0	0.00	12	9.18	9.09	-12	1,861	-0.64%
2020/07/28	5	9.00	0	0.00	9.00	5	1,882	0.27%
2020/07/27	35	9.16	2	9.17	9.11	33	1,899	1.74%
2020/07/24	9	9.40	6	9.36	9.39	3	1,935	0.15%
2020/07/23	2	9.51	0	0.00	9.52	2	1,938	0.10%
2020/07/22	0.2	9.61	0	0.00	9.61	0.2	2,018	0.01%
2020/07/21	0	0.00	2	9.50	9.60	-2	2,017	-0.10%
2020/07/20	5	9.41	0	0.00	9.45	5	2,004	0.25%
2020/07/17	5	9.54	0	0.00	9.54	5	1,997	0.25%
2020/07/16	3	9.80	2	9.85	9.76	1	1,968	0.05%
2020/07/15	10	9.58	0	0.00	9.59	10	1,925	0.52%
2020/07/14	2	9.53	1	9.54	9.56	1	1,936	0.05%
2020/07/13	3	9.57	0	0.00	9.61	3	1,951	0.15%
2020/07/10	1	9.46	0	0.00	9.43	1	1,963	0.05%
2020/07/07	1	9.62	4	9.68	9.68	-3	1,958	-0.15%
2020/07/06	13	9.80	8	9.77	9.75	5	1,960	0.26%
2020/07/03	5	9.70	7	9.68	9.74	-2	1,935	-0.10%
2020/07/02	4	9.26	14	9.29	9.34	-10	1,852	-0.54%
2020/07/01	4	9.19	16	9.22	9.22	-12	1,851	-0.65%
2020/06/30	2	9.15	0	0.00	9.15	2	1,841	0.11%
2020/06/29	8	9.08	0	0.00	9.14	8	1,854	0.43%
2020/06/24	4	9.30	0	0.00	9.28	4	1,845	0.22%
2020/06/22	2	9.39	112	9.31	9.44	-110	1,850	-5.94%	大賣/鉅額交易
2020/06/19	20	9.32	10	9.58	9.24	10	1,841	0.54%
2020/06/18	19	9.17	0	0.00	9.21	19	1,773	1.07%
2020/06/17	4	9.11	2	9.10	9.15	2	1,765	0.11%
2020/06/16	5	8.94	3	8.94	9.06	2	1,776	0.11%
2020/06/15	117	8.91	0	0.00	8.85	117	1,788	6.54%	大買/鉅額交易
2020/06/12	11	8.80	20	8.80	8.88	-9	1,810	-0.50%
2020/06/11	14	9.19	20	9.06	9.06	-6	1,836	-0.33%
2020/06/10	10	9.22	18	9.22	9.38	-8	1,834	-0.44%
2020/06/09	4	9.24	0	0.00	9.22	4	1,861	0.21%
2020/06/08	15	9.29	1	9.29	9.34	14	1,893	0.74%
2020/06/05	4	9.29	2	9.23	9.27	2	1,875	0.11%
2020/06/04	5	8.99	3	9.03	9.09	2	1,861	0.11%
2020/06/02	6	8.90	0.1	8.91	8.90	6	1,848	0.32%
2020/06/01	0	0.00	1	8.90	8.88	-1	1,846	-0.05%
2020/05/29	4	8.80	0	0.00	8.78	4	1,843	0.22%
2020/05/28	5	8.80	0	0.00	8.79	5	1,836	0.27%
2020/05/27	0	0.00	2	8.74	8.81	-2	1,833	-0.11%
2020/05/21	5	8.68	0	0.00	8.67	5	1,730	0.29%
2020/05/20	2	8.63	0	0.00	8.63	2	1,684	0.12%
2020/05/19	2	8.64	0	0.00	8.65	2	1,666	0.12%
2020/05/15	0	0.00	10	8.55	8.55	-10	1,654	-0.60%
2020/05/14	5	8.62	0	0.00	8.56	5	1,642	0.30%
2020/05/13	5	8.70	0	0.00	8.75	5	1,615	0.31%
2020/05/11	0	0.00	5	8.92	8.95	-5	1,588	-0.31%
2020/05/08	6	8.80	0	0.00	8.79	6	1,565	0.38%
2020/05/07	0	0.00	2	8.74	8.75	-2	1,560	-0.13%
2020/05/06	10	8.84	0	0.00	8.77	10	1,514	0.66%
2020/04/30	0	0.00	5	9.14	9.19	-5	1,462	-0.34%
2020/04/29	6	8.91	0	0.00	8.99	6	1,440	0.42%
2020/04/28	3	8.89	3	8.86	8.87	0	1,377	0.00%
2020/04/27	5	8.57	2	8.76	8.59	3	1,380	0.22%
2020/04/23	0	0.00	1	8.69	8.68	-1	1,291	-0.08%
2020/04/22	2	8.50	2	8.51	8.60	0	1,288	0.00%
2020/04/21	0	0.00	3	8.64	8.64	-3	1,284	-0.23%
2020/04/20	2	8.93	2	8.92	8.94	0	1,290	0.00%
2020/04/17	2.3	8.90	18	8.91	8.86	-15.7	1,286	-1.22%
2020/04/16	14	8.79	0	0.00	8.77	14	1,259	1.11%
2020/04/15	4	8.80	4	8.91	9.00	0	1,255	0.00%
2020/04/14	3	8.60	0	0.00	8.63	3	1,230	0.24%
2020/04/13	2	8.56	8	8.62	8.57	-6	1,223	-0.49%
2020/04/10	5	8.65	22	8.51	8.65	-17	1,214	-1.40%
2020/04/09	0	0.00	8	8.39	8.38	-8	1,195	-0.67%
2020/04/08	3	8.28	8	8.35	8.34	-5	1,172	-0.43%
2020/04/07	5	8.10	4	8.14	8.14	1	1,151	0.09%
2020/04/06	7	8.06	0	0.00	8.09	7	1,151	0.61%
2020/03/31	5	8.00	39	8.01	8.00	-34	1,134	-3.00%
2020/03/30	3	7.79	1	7.93	8.00	2	1,115	0.18%
2020/03/26	2	8.26	0	0.00	8.21	2	1,140	0.18%
2020/03/25	14	8.24	0	0.00	8.22	14	1,241	1.13%
2020/03/24	44	7.89	0	0.00	7.86	44	1,219	3.61%
2020/03/23	1	7.67	0	0.00	7.67	1	1,209	0.08%
2020/03/20	3	7.79	0.5	7.93	7.92	2.5	1,203	0.21%
2020/03/19	4	7.69	0	0.00	7.43	4	1,179	0.34%
2020/03/18	1	8.27	0	0.00	8.20	1	1,135	0.09%
2020/03/17	3	8.55	0	0.00	8.20	3	1,106	0.27%
2020/03/16	3	9.02	5	8.92	8.91	-2	1,049	-0.19%
2020/03/13	2	9.19	0	0.00	9.20	2	1,013	0.20%
2020/03/12	3	9.89	0	0.00	9.85	3	971	0.31%
2020/03/11	3	10.20	0	0.00	10.15	3	918	0.33%
2020/03/10	1	10.10	0	0.00	10.25	1	913	0.11%
2020/03/09	1	10.40	1	10.45	10.40	0	893	0.00%
2020/03/06	1	10.70	0	0.00	10.65	1	877	0.11%
2020/03/04	2	10.50	0	0.00	10.65	2	876	0.23%
2020/03/02	5	10.55	1	10.55	10.55	4	863	0.46%
2020/02/27	4	10.70	0	0.00	10.70	4	844	0.47%
2020/02/26	4	10.80	0	0.00	10.80	4	834	0.48%
2020/02/25	0	0.00	1	10.80	10.85	-1	835	-0.12%
2020/02/20	1	11.05	0	0.00	11.00	1	833	0.12%
2020/02/17	1	10.80	0	0.00	10.80	1	824	0.12%
2020/02/14	0	0.00	5	10.85	10.85	-5	819	-0.61%
2020/02/10	0	0.00	1	10.50	10.55	-1	819	-0.12%
2020/02/07	4	10.70	0	0.00	10.70	4	820	0.49%
2020/02/05	9	10.75	0	0.00	10.70	9	812	1.11%
2020/02/04	14	10.60	9	10.55	10.70	5	812	0.62%
2020/02/03	8	10.54	0	0.00	10.55	8	805	0.99%
2020/01/31	20	10.90	0	0.00	10.90	20	786	2.54%
2020/01/30	10	11.09	1	11.10	10.90	9	775	1.16%
2020/01/14	14	11.43	0	0.00	11.40	14	755	1.85%
2020/01/13	5	11.50	3	11.50	11.55	2	744	0.27%
2020/01/10	5	11.50	0	0.00	11.55	5	771	0.65%
2020/01/09	5	11.50	0	0.00	11.50	5	764	0.65%
2020/01/08	4	11.55	2	11.60	11.55	2	750	0.27%
2020/01/07	9	11.60	0	0.00	11.65	9	744	1.21%
2020/01/03	1	11.70	0	0.00	11.70	1	740	0.13%
2019/12/31	2	11.65	0	0.00	11.65	2	756	0.26%
2019/12/27	12	11.70	3	11.70	11.65	9	751	1.20%
2019/12/25	1	11.65	0	0.00	11.65	1	766	0.13%
2019/12/24	15	11.60	0	0.00	11.55	15	799	1.88%
2019/12/23	9	11.61	0	0.00	11.60	9	848	1.06%
2019/12/20	8	11.61	0	0.00	11.55	8	827	0.97%
2019/12/12	0	0.00	1	11.85	11.90	-1	805	-0.12%
2019/12/11	1	11.85	0	0.00	11.85	1	811	0.12%
2019/12/10	0	11.80	0	0.00	11.85	0	815	0.01%
2019/12/06	1	11.85	0	0.00	11.80	1	844	0.12%
2019/12/05	1	11.85	0	0.00	11.85	1	847	0.12%
2019/12/02	2	11.95	0	0.00	11.85	2	868	0.23%
2019/11/27	0	0.00	1	12.00	12.05	-1	909	-0.11%
2019/11/25	1	11.95	0	0.00	12.00	1	949	0.11%
2019/11/18	0	0.00	2	11.90	11.95	-2	963	-0.21%
2019/11/13	0.1	11.90	0	0.00	11.90	0.1	963	0.01%
2019/11/12	20	11.95	0	0.00	11.95	20	970	2.06%
2019/11/11	3	11.90	0	0.00	11.85	3	972	0.31%
2019/11/07	1	12.05	0	0.00	12.05	1	964	0.10%
2019/11/06	0.1	12.00	0	0.00	12.05	0.1	959	0.01%
2019/11/04	0	0.00	36	12.15	12.15	-36	967	-3.72%
2019/10/30	0	0.00	14	12.15	12.15	-14	968	-1.45%
2019/10/21	0	0.00	10	12.20	12.20	-10	998	-1.00%
2019/10/18	1	11.95	0	0.00	12.35	1	984	0.10%
2019/10/14	0	0.00	1	11.90	11.80	-1	967	-0.10%
2019/10/09	1	11.90	0	0.00	11.85	1	976	0.10%
2019/10/08	0	0.00	2	12.00	11.95	-2	998	-0.20%
2019/10/07	1	11.75	0	0.00	11.80	1	1,003	0.10%
2019/10/03	4	11.75	0	0.00	11.80	4	1,072	0.37%
2019/10/02	0.3	11.85	0	0.00	11.85	0.3	1,128	0.03%
2019/09/27	6	11.80	3	11.85	11.85	3	1,142	0.26%
2019/09/26	199	12.00	0	0.00	11.95	199	1,116	17.82%	大買/鉅額交易
2019/09/25	210	12.00	1	12.00	12.05	209	1,069	19.54%	大買/鉅額交易
2019/09/23	15	12.02	0	0.00	12.05	15	1,048	1.43%
2019/09/20	0	0.00	5	12.05	12.00	-5	1,042	-0.48%
2019/09/19	0.1	12.10	1	12.05	12.05	-0.9	1,023	-0.09%
2019/09/11	15	12.03	0	0.00	12.05	15	1,102	1.36%
2019/09/10	3	12.15	0	0.00	12.10	3	1,082	0.28%
2019/09/06	2	12.10	0	0.00	12.10	2	1,057	0.19%
2019/08/30	0	0.00	0.1	12.15	12.15	-0.1	1,000	-0.01%
2019/08/29	23	12.00	0	0.00	12.00	23	987	2.33%
2019/08/28	10	12.10	0	0.00	12.10	10	961	1.04%
2019/08/27	2	12.15	0	0.00	12.10	2	951	0.21%
2019/08/26	20	12.20	0	0.00	12.20	20	947	2.11%
2019/08/23	0	0.00	4	12.25	12.20	-4	946	-0.42%
2019/08/22	1	12.20	0	0.00	12.30	1	954	0.10%
2019/08/21	4	12.30	0	0.00	12.30	4	961	0.42%
2019/08/20	5	12.25	2	12.25	12.30	3	969	0.31%
2019/08/15	1	12.15	0	0.00	12.15	1	969	0.10%
2019/08/13	3	12.17	0	0.00	12.15	3	989	0.30%
2019/08/12	2	12.25	0	0.00	12.30	2	992	0.20%
2019/08/07	12	12.11	0	0.00	12.10	12	1,000	1.20%
2019/08/06	5	12.10	0	0.00	12.15	5	1,006	0.50%
2019/08/05	3	12.25	0	0.00	12.20	3	994	0.30%
2019/08/02	7	12.35	0	0.00	12.35	7	1,015	0.69%
2019/07/31	2	12.45	0	0.00	12.45	2	1,025	0.19%
2019/07/30	1	12.50	0	0.00	12.50	1	1,017	0.10%
2019/07/24	12	12.49	0	0.00	12.40	12	1,033	1.16%
2019/07/23	1	12.50	0	0.00	12.50	1	1,025	0.10%
2019/07/19	0.1	12.75	0	0.00	12.75	0.1	1,007	0.01%
2019/07/10	0	0.00	2	13.35	13.40	-2	1,103	-0.18%
2019/07/08	20	13.25	2	13.30	13.15	18	1,102	1.63%
2019/07/04	1	13.00	2	13.10	13.05	-1	1,045	-0.10%
2019/07/02	0	0.00	4	13.00	13.00	-4	1,024	-0.39%
2019/06/27	30	12.95	2	12.95	12.95	28	994	2.81%
2019/06/26	0	0.00	8	12.85	12.85	-8	990	-0.81%
2019/06/25	0	0.00	4	12.85	12.95	-4	982	-0.41%
2019/06/24	0	0.00	3	13.00	13.00	-3	966	-0.31%
2019/06/21	0	0.00	1	12.80	12.90	-1	929	-0.11%
2019/06/13	1	12.40	0	0.00	12.40	1	865	0.12%
2019/05/31	0.1	12.55	1	12.55	12.50	-0.9	878	-0.10%
2019/05/24	2	12.50	0	0.00	12.55	2	875	0.23%
2019/05/17	2	12.25	0	0.00	12.30	2	904	0.22%
2019/05/14	2	12.20	0	0.00	12.35	2	919	0.22%
2019/05/10	3	12.37	0	0.00	12.35	3	924	0.32%
2019/05/09	2	12.45	0	0.00	12.45	2	902	0.22%
2019/05/03	1	12.70	0	0.00	12.70	1	927	0.11%
2019/05/02	2	12.50	0	0.00	12.50	2	913	0.22%
2019/04/26	2	12.50	5.1	12.55	12.55	-3.1	912	-0.34%
2019/04/25	0	0.00	0	12.55	12.55	0	916	0.00%
2019/04/24	0	0.00	1	12.60	12.55	-1	924	-0.11%
2019/04/22	2	12.55	0	0.00	12.50	2	941	0.21%
2019/04/19	1	12.60	0	0.00	12.60	1	940	0.11%
2019/04/18	0	0.00	8	12.50	12.45	-8	915	-0.87%
2019/04/17	7	12.48	0	0.00	12.45	7	906	0.77%
2019/04/16	13	12.51	0	0.00	12.60	13	867	1.50%
2019/04/15	8	12.56	0	0.00	12.60	8	837	0.96%
2019/04/12	10	12.80	0	0.00	12.85	10	784	1.27%
2019/03/22	1	12.95	0	0.00	12.95	1	758	0.13%
2019/03/19	0	0.00	2	13.13	13.10	-2	769	-0.26%
2019/03/14	0	0.00	1	13.05	13.00	-1	777	-0.13%
2019/03/12	0	0.00	3	13.05	13.05	-3	789	-0.38%
2019/03/08	0	0.00	3	13.05	13.05	-3	815	-0.37%
2019/03/06	0	0.00	43	13.35	13.30	-43	824	-5.21%
2019/03/05	0	0.00	1	13.30	13.35	-1	827	-0.12%
2019/02/27	5	13.40	11	13.31	13.35	-6	833	-0.72%
2019/02/25	0	0.00	2	13.45	13.55	-2	858	-0.23%
2019/02/21	0	0.00	1	13.40	13.40	-1	854	-0.12%
2019/02/18	0	0.00	6	13.20	13.20	-6	843	-0.71%
2019/02/15	0	0.00	1	13.30	13.35	-1	827	-0.12%
2019/02/14	4	13.30	0	0.00	13.20	4	838	0.48%
2019/02/11	0	0.00	10	13.10	13.10	-10	884	-1.13%
2019/01/28	1	13.00	2	13.00	13.00	-1	894	-0.11%
2019/01/23	1	12.65	0	0.00	12.75	1	874	0.11%
2019/01/21	0	0.00	1	12.70	12.70	-1	899	-0.11%
2019/01/16	8.2	12.78	3	12.80	12.80	5.2	943	0.55%
2019/01/15	0	0.00	2	12.75	12.70	-2	946	-0.21%
2019/01/14	0	0.00	2	12.65	12.60	-2	931	-0.21%
2019/01/11	8	12.48	5	12.48	12.50	3	936	0.32%
2019/01/09	0	0.00	8	12.38	12.45	-8	936	-0.85%
2019/01/04	0	0.00	3	12.10	12.10	-3	1,000	-0.30%
2019/01/03	2	12.10	0	0.00	12.15	2	1,064	0.19%
2019/01/02	2	12.10	0	0.00	12.10	2	1,082	0.18%
2018/12/24	4	12.08	0	0.00	12.10	4	1,275	0.31%
2018/12/20	4	12.28	0	0.00	12.20	4	1,389	0.29%
2018/12/19	6	12.28	0	0.00	12.25	6	1,405	0.43%
2018/12/18	9	12.27	0	0.00	12.25	9	1,432	0.63%
2018/12/17	1	12.40	0	0.00	12.40	1	1,499	0.07%
2018/12/12	5	12.30	0	0.00	12.30	5	1,822	0.27%
2018/12/11	2	12.25	0	0.00	12.25	2	1,823	0.11%
2018/12/10	5	12.27	0	0.00	12.35	5	1,842	0.27%
2018/12/07	1	12.35	0	0.00	12.40	1	1,869	0.05%
2018/12/06	3	12.40	0	0.00	12.30	3	1,892	0.16%
2018/12/05	4	12.58	0	0.00	12.55	4	1,901	0.21%
2018/12/04	8	12.68	0	0.00	12.60	8	1,926	0.42%
2018/11/30	1	12.55	2	12.68	12.75	-1	1,954	-0.05%
2018/11/29	2	12.50	0	0.00	12.55	2	1,944	0.10%
2018/11/26	3	12.25	3	12.25	12.35	0	1,949	0.00%
2018/11/23	0.1	12.35	0	0.00	12.20	0.1	1,950	0.01%
2018/11/22	0	0.00	3	12.45	12.40	-3	1,929	-0.16%
2018/11/16	3	12.50	4	12.58	12.55	-1	1,949	-0.05%
2018/11/15	0	0.00	3	12.55	12.55	-3	1,968	-0.15%
2018/11/13	2	12.20	3	12.30	12.50	-1	2,029	-0.05%
2018/11/12	8	12.66	0	0.00	12.50	8	2,053	0.39%
2018/11/09	9	12.86	0	0.00	12.85	9	2,059	0.44%
2018/11/07	0.5	13.10	0.1	13.10	13.20	0.4	2,288	0.02%
2018/11/06	6	13.10	0	0.00	13.10	6	2,332	0.26%
2018/11/02	1	13.15	0	0.00	13.25	1	2,396	0.04%
2018/10/30	1	13.20	0	0.00	13.10	1	2,426	0.04%
2018/10/29	2	13.23	0	0.00	13.30	2	2,505	0.08%
2018/10/25	3	13.00	0	0.00	13.20	3	2,478	0.12%
2018/10/24	0	0.00	1	13.35	13.30	-1	2,465	-0.04%
2018/10/23	10	13.10	0	0.00	13.15	10	2,457	0.41%
2018/10/22	1	13.15	1	13.10	13.30	0	2,451	0.00%
2018/10/18	2	13.30	0	0.00	13.20	2	2,453	0.08%
2018/10/17	1	13.35	0	0.00	13.30	1	2,451	0.04%
2018/10/16	2	13.23	2	13.25	13.25	0	2,436	0.00%
2018/10/15	2	13.35	0	0.00	13.35	2	2,407	0.08%
2018/10/12	4	13.24	4	13.26	13.40	0	2,374	0.00%
2018/10/11	7	13.18	7	13.26	13.25	0	2,347	0.00%
2018/10/08	1	13.80	15	13.97	13.90	-14	2,267	-0.62%
2018/10/05	2	14.05	0	0.00	14.10	2	2,236	0.09%
2018/10/04	1	14.50	1	14.45	14.45	0	2,187	0.00%
2018/10/03	2	14.65	6.6	14.58	14.60	-4.6	2,167	-0.21%
2018/10/02	15	14.64	9	14.58	14.55	6	2,134	0.28%
2018/10/01	9	14.57	0	0.00	14.60	9	2,073	0.43%
2018/09/28	0	0.00	1	14.25	14.25	-1	2,033	-0.05%
2018/09/27	2	14.15	7	14.15	14.15	-5	2,030	-0.25%
2018/09/25	3	14.50	3	14.40	14.30	0	1,975	0.00%
2018/09/21	1	14.25	2	14.40	14.50	-1	1,943	-0.05%
2018/09/20	20	14.48	11	14.39	14.40	9	1,886	0.48%
2018/09/19	8	13.99	1	13.75	14.15	7	1,752	0.40%
2018/09/18	3	13.50	0	0.00	13.60	3	1,595	0.19%
2018/09/17	1	13.55	0	0.00	13.55	1	1,580	0.06%
2018/09/14	2	13.50	0	0.00	13.55	2	1,598	0.13%
2018/09/12	2	13.45	2	13.40	13.35	0	1,556	0.00%
2018/09/10	2	13.55	0	0.00	13.50	2	1,518	0.13%
2018/09/05	0	0.00	3	13.50	13.50	-3	1,488	-0.20%
2018/08/30	0	0.00	1	13.55	13.50	-1	1,472	-0.07%
2018/08/29	0	0.00	3	13.50	13.50	-3	1,475	-0.20%
2018/08/28	0	0.00	5	13.55	13.55	-5	1,485	-0.34%
2018/08/23	2	13.60	0	0.00	13.55	2	1,518	0.13%
2018/08/22	1.3	13.63	6	13.64	13.65	-4.7	1,511	-0.31%
2018/08/21	0	0.00	12	13.69	13.55	-12	1,488	-0.81%
2018/08/20	0	0.00	4	13.75	13.60	-4	1,466	-0.27%
2018/08/17	3	13.55	16	13.57	13.55	-13	1,424	-0.91%
2018/08/16	0	0.00	11	13.16	13.30	-11	1,381	-0.80%
2018/08/15	10	14.03	3	13.90	13.20	7	1,346	0.52%
2018/08/14	1	13.10	10	13.18	13.20	-9	1,119	-0.80%
2018/08/13	2	13.18	2	13.05	13.05	0	1,093	0.00%
2018/08/10	0	0.00	210	13.10	13.25	-210	1,055	-19.90%	大賣/鉅額交易
2018/08/09	1	13.05	0	0.00	13.00	1	1,007	0.10%
2018/08/08	4	12.89	0	0.00	12.95	4	998	0.40%
2018/08/07	1	13.00	0	0.00	12.85	1	999	0.10%
2018/08/06	0	0.00	1	12.85	12.90	-1	1,004	-0.10%
2018/08/03	14	12.93	0	0.00	12.90	14	990	1.41%
2018/07/31	0	0.00	1	12.60	12.55	-1	914	-0.11%
2018/07/23	0	0.00	2	12.20	12.15	-2	891	-0.22%
2018/07/19	0	0.00	2	12.20	12.20	-2	914	-0.22%
2018/07/13	1	12.15	1	12.15	12.10	0	910	0.00%
2018/07/12	4	12.10	0	0.00	12.10	4	917	0.44%
2018/07/11	2	12.00	5	12.10	12.10	-3	927	-0.32%
2018/07/09	3	12.00	0	0.00	12.05	3	948	0.32%
2018/07/06	2	12.40	5	12.40	12.40	-3	946	-0.32%
2018/07/05	13	12.49	0	0.00	12.45	13	931	1.40%
2018/07/02	0	0.00	2.4	12.59	12.60	-2.4	999	-0.24%
2018/06/28	2	12.50	0	0.00	12.50	2	983	0.20%
2018/06/26	0	0.00	3	12.65	12.65	-3	970	-0.31%
2018/06/25	4	12.68	1	12.65	12.60	3	962	0.31%
2018/06/22	1	12.55	0	0.00	12.55	1	939	0.11%
2018/06/21	3	12.52	0	0.00	12.55	3	941	0.32%
2018/06/19	5	12.60	0	0.00	12.60	5	933	0.54%
2018/06/15	1	12.50	0	0.00	12.65	1	945	0.11%
2018/06/14	5	12.67	0	0.00	12.65	5	915	0.55%
2018/06/12	1	12.85	0	0.00	12.85	1	995	0.10%
2018/06/11	0	0.00	5	12.90	12.95	-5	989	-0.51%
2018/06/08	0.1	12.90	0	0.00	12.95	0.1	997	0.01%
2018/06/07	0.1	12.95	0	0.00	13.00	0.1	1,016	0.01%
2018/05/31	2	12.60	60	12.77	12.85	-58	936	-6.19%
2018/05/29	0.1	12.65	0	0.00	12.65	0.1	920	0.01%
2018/05/28	0	12.65	30	12.70	12.65	-30	923	-3.24%
2018/05/24	0.1	12.60	0	0.00	12.60	0.1	920	0.01%
2018/05/18	0	0.00	15	12.70	12.70	-15	907	-1.65%
2018/05/15	0.1	12.80	0	0.00	12.70	0.1	903	0.01%
2018/05/11	60	12.55	1	12.60	12.60	59	907	6.50%
2018/05/10	1.2	12.50	2	12.50	12.50	-0.8	895	-0.09%
2018/05/09	3.1	12.50	7	12.56	12.50	-3.9	889	-0.44%
2018/05/08	5	12.55	0	0.00	12.60	5	885	0.56%
2018/05/07	0	0.00	8.6	12.63	12.60	-8.6	882	-0.97%
2018/05/04	0	0.00	0.1	12.60	12.60	-0.1	880	-0.01%
2018/05/03	0.1	12.60	0	0.00	12.60	0.1	877	0.01%
2018/05/02	1	12.65	0	0.00	12.70	1	875	0.11%
2018/04/30	0	0.00	5	12.75	12.60	-5	875	-0.57%
2018/04/27	0	0.00	0	12.85	12.70	0	871	0.00%
2018/04/25	10	12.63	3	12.80	12.80	7	863	0.81%
2018/04/24	0	0.00	6	12.90	12.80	-6	857	-0.70%
2018/04/23	1	12.90	0	0.00	12.90	1	856	0.12%
2018/04/20	1	12.90	0	0.00	12.90	1	858	0.12%
2018/04/18	6	12.94	1	12.90	12.90	5	858	0.58%
2018/04/17	5	12.93	4	12.98	12.90	1	855	0.12%
2018/04/16	200	13.00	0	0.00	13.00	200	847	23.61%	大買/鉅額交易
2018/04/13	0	0.00	21	13.20	13.05	-21	836	-2.51%
2018/04/12	3	13.10	0	0.00	13.20	3	831	0.36%
2018/04/11	2	13.10	0	0.00	13.15	2	835	0.24%
2018/04/10	1	13.15	0	0.00	13.10	1	832	0.12%
2018/04/09	1	13.05	0	0.00	13.05	1	787	0.13%
2018/04/03	10	13.05	0	0.00	13.10	10	784	1.27%
2018/03/26	2	13.00	10	13.05	12.95	-8	806	-0.99%
2018/03/23	10	13.00	0	0.00	13.05	10	797	1.25%
2018/03/22	5	13.05	0	0.00	13.05	5	794	0.63%
2018/03/20	10	13.00	0	0.00	13.15	10	797	1.25%
2018/03/16	1	13.10	0	0.00	13.10	1	812	0.12%
2018/03/15	0	0.00	1	13.15	13.25	-1	725	-0.14%
2018/03/14	0	0.00	1	13.20	13.20	-1	725	-0.14%
2018/03/12	0	0.00	6	13.30	13.30	-6	704	-0.85%
2018/03/09	2	13.35	0	0.00	13.40	2	705	0.28%
2018/03/05	2	13.55	0	0.00	13.45	2	719	0.28%
2018/02/27	2	13.45	0	0.00	13.50	2	711	0.28%
2018/02/22	1	13.30	0	0.00	13.25	1	729	0.14%
2018/02/12	20	13.15	0	0.00	13.15	20	727	2.75%
2018/02/09	0	0.00	13	13.10	13.10	-13	728	-1.78%
2018/02/07	1	13.25	0	0.00	13.10	1	715	0.14%
2018/02/06	3	13.13	46	13.13	13.20	-43	720	-5.97%
2018/02/05	1	13.60	1	13.65	13.70	0	702	0.00%
2018/02/02	0	0.00	1	13.80	13.80	-1	700	-0.14%
2018/02/01	1	13.80	0	0.00	13.80	1	719	0.14%
2018/01/31	0	0.00	11	13.85	13.85	-11	727	-1.51%
2018/01/29	0	0.00	12	13.92	13.90	-12	736	-1.63%
2018/01/23	1	13.85	0	0.00	13.90	1	761	0.13%
2018/01/22	5	13.90	5	13.90	13.85	0	765	0.00%
2018/01/18	0	0.00	0.4	13.95	14.00	-0.4	780	-0.05%
2018/01/17	0	0.00	6	14.01	14.05	-6	780	-0.77%
2018/01/15	0	0.00	1	14.00	13.90	-1	785	-0.13%
2018/01/12	0	0.00	9	13.99	14.00	-9	806	-1.12%
2018/01/11	0	0.00	5	14.02	14.00	-5	808	-0.62%
2018/01/09	1	13.95	0	0.00	14.00	1	810	0.12%
2018/01/08	0	0.00	1	14.05	14.05	-1	813	-0.12%
2018/01/02	4	13.94	3	13.95	14.00	1	866	0.12%