中石化 (1314)-臺銀-金山券商分點個股進出

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
11.25
漲跌
▲1.00
漲幅
+9.76%
成交量
189,020張
產業
上市塑膠類股
1162人加入追蹤

立即追蹤
本地時間:14:30

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

中石化 (1314)籌碼相關－臺銀-金山券商分點個股進出

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-金山券商分點個股進出
臺銀-金山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
2024/04/29	78.1	10.95	154.3	10.93	11.25	-76.2	18,408	-0.41%	大賣/
2024/04/26	18	10.24	10	10.36	10.25	8	15,353	0.05%
2024/04/25	70	10.10	3	10.15	10.10	67	14,579	0.46%
2024/04/24	13	10.19	3	10.17	10.15	10	14,490	0.07%
2024/04/23	15	10.15	2	10.05	10.25	13	14,496	0.09%
2024/04/22	64	10.12	446	10.00	10.20	-382	14,206	-2.69%	大賣/鉅額交易
2024/04/19	104	9.77	59	9.92	9.81	45	12,432	0.36%	大買/
2024/04/18	16	9.62	92	9.89	9.93	-76	11,877	-0.64%
2024/04/17	0.1	9.63	0	0.00	9.60	0.1	11,417	0.00%
2024/04/16	77	9.47	0	0.00	9.41	77	11,430	0.67%
2024/04/15	165	9.74	180	9.94	9.66	-15	11,320	-0.13%	大買/大賣/
2024/04/12	17	9.63	0	0.00	9.63	17	11,027	0.15%
2024/04/11	91	9.75	0	0.00	9.67	91	10,934	0.83%
2024/04/10	34	9.92	11	9.90	9.89	23	10,776	0.21%
2024/04/09	0	0.00	88	9.90	9.82	-88	10,542	-0.83%
2024/04/08	1	9.55	15	9.54	9.59	-14	9,675	-0.14%
2024/04/03	19	9.53	7	9.62	9.48	12	9,565	0.13%
2024/04/02	25	9.50	7	9.54	9.60	18	9,463	0.19%
2024/04/01	0	0.00	2	9.42	9.48	-2	9,240	-0.02%
2024/03/29	32	9.41	10	9.39	9.39	22	9,217	0.24%
2024/03/28	37	9.48	16	9.51	9.43	21	9,329	0.23%
2024/03/27	1	9.55	62	9.44	9.57	-61	9,510	-0.64%
2024/03/26	19	9.39	8.2	9.45	9.36	10.8	9,929	0.11%
2024/03/25	7	9.36	37	9.37	9.43	-30	9,930	-0.30%
2024/03/22	0	0.00	14	9.39	9.41	-14	9,917	-0.14%
2024/03/21	7	9.38	29	9.39	9.43	-22	9,907	-0.22%
2024/03/20	0	0.00	107	9.33	9.35	-107	9,885	-1.08%	大賣/鉅額交易
2024/03/19	10	9.27	50	9.28	9.26	-40	9,816	-0.41%
2024/03/18	50.1	9.16	5	9.17	9.21	45.1	9,944	0.45%
2024/03/15	210	9.16	0	0.00	9.13	210	9,966	2.11%	大買/鉅額交易
2024/03/14	26	9.20	6	9.20	9.20	20	9,852	0.20%
2024/03/13	182	9.22	2	9.23	9.20	180	9,771	1.84%	大買/鉅額交易
2024/03/12	5	9.30	14	9.30	9.30	-9	9,745	-0.09%
2024/03/11	1	9.18	0	0.00	9.22	1	9,677	0.01%
2024/03/08	18.2	9.21	0	0.00	9.19	18.2	9,697	0.19%
2024/03/07	52	9.24	110	9.26	9.24	-58	9,577	-0.61%	大賣/
2024/03/06	11	9.30	94	9.32	9.30	-83	9,416	-0.88%
2024/03/05	10.4	9.31	2	9.33	9.30	8.4	9,397	0.09%
2024/03/04	17	9.33	42	9.31	9.32	-25	9,395	-0.27%
2024/03/01	17	9.38	20	9.37	9.37	-3	9,331	-0.03%
2024/02/29	12	9.43	0	0.00	9.40	12	9,272	0.13%
2024/02/27	16	9.46	1	9.58	9.44	15	9,197	0.16%
2024/02/26	0	0.00	3	9.54	9.49	-3	9,101	-0.03%
2024/02/23	2	9.48	0	0.00	9.50	2	9,029	0.02%
2024/02/22	7	9.55	8.7	9.56	9.51	-1.7	9,048	-0.02%
2024/02/21	59	9.64	0	0.00	9.56	59	9,073	0.65%
2024/02/20	1.2	9.73	1	9.72	9.70	0.2	8,995	0.00%
2024/02/19	2	9.73	56	9.69	9.78	-54	9,038	-0.60%
2024/02/16	2	9.58	2	9.58	9.58	0	8,936	0.00%
2024/02/15	20	9.39	1	9.40	9.44	19	8,880	0.21%
2024/02/05	2	9.35	0	0.00	9.39	2	8,913	0.02%
2024/02/02	12	9.42	0	0.00	9.41	12	8,973	0.13%
2024/02/01	10	9.48	2	9.49	9.47	8	9,356	0.09%
2024/01/31	1	9.45	0	0.00	9.43	1	9,539	0.01%
2024/01/30	10	9.51	0	0.00	9.45	10	9,609	0.10%
2024/01/29	5	9.55	12	9.54	9.57	-7	9,692	-0.07%
2024/01/26	7	9.56	5	9.56	9.52	2	9,815	0.02%
2024/01/25	0	9.48	6	9.46	9.46	-6	9,940	-0.06%
2024/01/24	20	9.44	10	9.45	9.44	10	10,344	0.10%
2024/01/23	0	0.00	12	9.42	9.47	-12	10,521	-0.11%
2024/01/22	11	9.31	39	9.29	9.35	-28	10,610	-0.26%
2024/01/19	0	0.00	2	9.29	9.29	-2	10,730	-0.02%
2024/01/18	10	9.22	0	0.00	9.23	10	10,836	0.09%
2024/01/17	14.8	9.31	5	9.27	9.25	9.8	10,910	0.09%
2024/01/16	18	9.51	11	9.51	9.49	7	10,799	0.06%
2024/01/15	7	9.67	0	0.00	9.68	7	10,742	0.07%
2024/01/12	14	9.72	0	0.00	9.72	14	10,926	0.13%
2024/01/11	0	0.00	2	9.81	9.76	-2	11,221	-0.02%
2024/01/10	56	9.78	0	0.00	9.71	56	11,693	0.48%
2024/01/09	7	9.85	0	0.00	9.82	7	12,329	0.06%
2024/01/08	2	9.92	119	9.94	10.00	-117	14,313	-0.82%	大賣/鉅額交易
2024/01/04	23	9.88	5	9.90	9.80	18	15,357	0.12%
2024/01/03	2	9.72	9	9.80	9.80	-7	15,199	-0.05%
2024/01/02	52	9.75	0	0.00	9.73	52	15,108	0.34%
2023/12/29	2	9.74	0	0.00	9.77	2	15,171	0.01%
2023/12/28	50	9.82	0	0.00	9.77	50	15,163	0.33%
2023/12/27	0	0.00	58	9.84	9.82	-58	15,132	-0.38%
2023/12/26	0	0.00	45	9.77	9.75	-45	15,049	-0.30%
2023/12/25	38	9.70	9	9.76	9.67	29	14,997	0.19%
2023/12/22	27	9.80	30	9.87	9.77	-3	14,922	-0.02%
2023/12/21	32	10.12	104.5	9.86	9.99	-72.5	14,589	-0.50%	大賣/
2023/12/20	0	9.79	38	9.79	9.88	-38	13,894	-0.27%
2023/12/19	4	9.76	0	0.00	9.74	4	13,813	0.03%
2023/12/18	11	9.81	0	0.00	9.78	11	13,832	0.08%
2023/12/15	5	9.82	54	9.85	9.84	-49	13,792	-0.36%
2023/12/14	6.9	9.81	0	0.00	9.76	6.9	13,660	0.05%
2023/12/13	8	9.76	50	9.74	9.80	-42	13,588	-0.31%
2023/12/12	7	9.62	0	0.00	9.62	7	13,548	0.05%
2023/12/11	29	9.64	0	0.00	9.66	29	13,661	0.21%
2023/12/08	6	9.69	0	0.00	9.68	6	13,804	0.04%
2023/12/07	39	9.71	2	9.68	9.67	37	13,857	0.27%
2023/12/06	8	9.75	0	0.00	9.73	8	13,790	0.06%
2023/12/05	56	9.75	0	0.00	9.74	56	13,759	0.41%
2023/12/04	100	9.82	1	9.79	9.81	99	13,698	0.72%
2023/12/01	41	9.84	5	9.82	9.80	36	13,698	0.26%
2023/11/30	7	9.81	5	9.84	9.81	2	13,744	0.01%
2023/11/29	4	9.94	22	9.88	9.86	-18	13,876	-0.13%
2023/11/28	0	0.00	26	9.91	9.95	-26	13,877	-0.19%
2023/11/27	8	9.80	20	9.82	9.79	-12	13,872	-0.09%
2023/11/24	6	9.86	0	0.00	9.84	6	13,856	0.04%
2023/11/21	3	9.96	5	10.00	9.93	-2	13,813	-0.01%
2023/11/20	7	9.94	0	0.00	9.90	7	13,768	0.05%
2023/11/17	0	0.00	1	10.05	10.00	-1	13,724	-0.01%
2023/11/16	2	10.00	7	10.01	10.00	-5	13,676	-0.04%
2023/11/15	10	9.85	18	9.85	9.90	-8	13,567	-0.06%
2023/11/14	5	9.69	0	0.00	9.78	5	13,492	0.04%
2023/11/13	3	9.67	12.3	9.71	9.67	-9.3	13,561	-0.07%
2023/11/10	11	9.72	0	0.00	9.71	11	13,518	0.08%
2023/11/09	15	9.77	0	0.00	9.74	15	13,439	0.11%
2023/11/07	0	0.00	30.7	10.20	10.15	-30.7	12,919	-0.24%
2023/11/06	2	10.25	0	0.00	10.25	2	12,908	0.02%
2023/11/03	0	0.00	50	10.25	10.20	-50	12,833	-0.39%
2023/11/02	0	0.00	2	10.30	10.25	-2	12,764	-0.02%
2023/11/01	0	0.00	20	10.30	10.30	-20	12,708	-0.16%
2023/10/31	5	10.15	0	0.00	10.15	5	12,480	0.04%
2023/10/30	1	10.25	7	10.23	10.25	-6	13,061	-0.05%
2023/10/25	0	0.00	5	10.22	10.20	-5	12,880	-0.04%
2023/10/24	1	10.15	1	10.20	10.20	0	12,889	0.00%
2023/10/23	0	0.00	17	10.25	10.25	-17	12,677	-0.13%
2023/10/20	22	10.05	0	0.00	10.10	22	12,584	0.17%
2023/10/19	0	0.00	15	10.23	10.25	-15	12,414	-0.12%
2023/10/18	11	10.12	5.2	10.17	10.20	5.8	12,125	0.05%
2023/10/17	38	10.20	10	10.26	10.30	28	11,590	0.24%
2023/10/16	59	10.50	37	10.45	10.35	22	10,909	0.20%
2023/10/13	11	9.99	29	9.96	10.05	-18	8,899	-0.20%
2023/10/12	11	9.60	5	9.44	9.60	6	7,766	0.08%
2023/10/11	5	9.36	0	0.00	9.34	5	7,679	0.07%
2023/10/06	0	0.00	2	9.35	9.38	-2	7,797	-0.03%
2023/10/05	0	0.00	61	9.33	9.32	-61	7,934	-0.77%
2023/10/04	1	9.31	0	0.00	9.29	1	7,893	0.01%
2023/10/03	6	9.43	20	9.42	9.39	-14	7,908	-0.18%
2023/10/02	1	9.36	1	9.38	9.36	0	8,023	0.00%
2023/09/27	2	9.36	0	0.00	9.31	2	8,269	0.02%
2023/09/22	0	0.00	31	9.47	9.47	-31	8,429	-0.37%
2023/09/18	0	0.00	3	9.70	9.70	-3	8,476	-0.04%
2023/09/15	30	9.80	10	9.81	9.73	20	8,498	0.24%
2023/09/14	2	9.82	5	9.80	9.78	-3	8,353	-0.04%
2023/09/12	0	0.00	1	9.58	9.52	-1	8,094	-0.01%
2023/09/08	0	0.00	1	9.49	9.49	-1	8,188	-0.01%
2023/09/06	11	9.56	10	9.59	9.54	1	8,304	0.01%
2023/09/05	4	9.66	17	9.68	9.63	-13	8,355	-0.16%
2023/09/04	4	9.67	48	9.67	9.69	-44	8,381	-0.52%
2023/09/01	0	0.00	3	9.53	9.54	-3	8,294	-0.04%
2023/08/31	2	9.48	12	9.46	9.44	-10	8,428	-0.12%
2023/08/30	0	0.00	2	9.40	9.40	-2	8,685	-0.02%
2023/08/28	0	0.00	2	9.37	9.33	-2	8,836	-0.02%
2023/08/24	0	0.00	28.3	9.27	9.27	-28.3	8,986	-0.32%
2023/08/23	1	9.18	10	9.22	9.20	-9	9,099	-0.10%
2023/08/22	0	0.00	1	9.24	9.23	-1	9,206	-0.01%
2023/08/21	11	9.24	2.3	9.34	9.22	8.7	9,238	0.09%
2023/08/18	0	0.00	6.7	9.28	9.28	-6.7	9,248	-0.07%
2023/08/17	0.2	9.17	5	9.20	9.19	-4.8	9,257	-0.05%
2023/08/16	4	9.17	0	0.00	9.21	4	9,236	0.04%
2023/08/15	1	9.28	0	0.00	9.28	1	9,263	0.01%
2023/08/14	13	9.35	10.2	9.36	9.32	2.8	9,317	0.03%
2023/08/11	1	9.44	3	9.48	9.45	-2	9,322	-0.02%
2023/08/10	10	9.50	1	9.40	9.41	9	9,367	0.10%
2023/08/09	5	9.56	0.7	9.57	9.52	4.3	9,429	0.05%
2023/08/08	106	9.57	30	9.56	9.56	76	9,534	0.80%	大買/
2023/08/07	24	9.66	8.4	9.73	9.65	15.6	9,614	0.16%
2023/08/04	9	9.55	21	9.58	9.74	-12	9,544	-0.13%
2023/08/02	36	9.61	56	9.64	9.66	-20	9,483	-0.21%
2023/08/01	2	9.43	1	9.45	9.42	1	8,810	0.01%
2023/07/31	12	9.47	55	9.51	9.39	-43	8,821	-0.49%
2023/07/28	66	9.42	2	9.38	9.38	64	8,745	0.73%
2023/07/27	0	0.00	2	9.47	9.49	-2	8,795	-0.02%
2023/07/26	5	9.26	0	0.00	9.26	5	8,797	0.06%
2023/07/25	3	9.23	1	9.22	9.25	2	8,820	0.02%
2023/07/24	27	9.27	1	9.30	9.26	26	8,737	0.30%
2023/07/21	1	9.42	17	9.41	9.39	-16	8,746	-0.18%
2023/07/20	30	9.37	3.2	9.38	9.36	26.9	9,091	0.30%
2023/07/19	1	9.41	61	9.31	9.31	-60	9,117	-0.66%
2023/07/18	0	9.45	2	9.46	9.39	-2	9,154	-0.02%
2023/07/17	10	9.31	1	9.36	9.39	9	9,290	0.10%
2023/07/14	3	9.35	137	9.34	9.35	-134	9,272	-1.45%	大賣/鉅額交易
2023/07/13	25.1	9.37	0	0.00	9.35	25.1	9,296	0.27%
2023/07/12	20	9.49	28	9.45	9.45	-8	9,254	-0.09%
2023/07/11	4.1	9.56	6	9.56	9.55	-1.9	9,268	-0.02%
2023/07/10	4	9.54	25	9.56	9.57	-21	9,706	-0.22%
2023/07/07	15	9.51	0	0.00	9.52	15	9,770	0.15%
2023/07/06	48	9.64	10	9.61	9.62	38	9,764	0.39%
2023/07/05	19	9.71	57	9.70	9.68	-38	9,678	-0.39%
2023/07/04	32	9.74	6	9.72	9.73	26	9,583	0.27%
2023/07/03	5	9.80	0	0.00	9.79	5	9,477	0.05%
2023/06/30	4	9.76	0	0.00	9.80	4	9,432	0.04%
2023/06/29	5	9.78	32	9.76	9.76	-27	9,437	-0.29%
2023/06/28	10	9.78	1	9.79	9.76	9	9,388	0.10%
2023/06/27	106	9.83	3	9.83	9.78	103	9,351	1.10%	大買/鉅額交易
2023/06/26	2	9.87	0	0.00	9.86	2	9,304	0.02%
2023/06/21	0	0.00	8	9.88	9.88	-8	9,320	-0.09%
2023/06/20	0	0.00	8	9.88	9.87	-8	9,288	-0.09%
2023/06/19	0	0.00	6	9.87	9.87	-6	9,301	-0.06%
2023/06/16	0	0.00	4	9.89	9.84	-4	9,321	-0.04%
2023/06/15	0	0.00	8	9.85	9.82	-8	9,265	-0.09%
2023/06/14	22	9.83	1	9.85	9.83	21	9,287	0.23%
2023/06/13	7	9.86	5	9.86	9.86	2	9,379	0.02%
2023/06/12	0	0.00	10	9.91	9.89	-10	9,492	-0.11%
2023/06/09	14	9.95	0	0.00	9.94	14	9,570	0.15%
2023/06/08	4	9.99	28.2	9.98	9.98	-24.2	9,635	-0.25%
2023/06/07	58	10.00	29	10.02	9.99	29	9,656	0.30%
2023/06/06	11	10.00	0	0.00	9.98	11	9,649	0.11%
2023/06/05	11	9.93	25	9.99	10.00	-14	9,478	-0.15%
2023/06/02	32	9.78	0	0.00	9.78	32	9,215	0.35%
2023/06/01	11	9.80	0	0.00	9.78	11	9,256	0.12%
2023/05/31	3	9.76	124.1	9.76	9.80	-121.1	9,256	-1.31%	大賣/鉅額交易
2023/05/30	0	0.00	2	9.71	9.70	-2	9,138	-0.02%
2023/05/29	44	9.73	15	9.77	9.72	29	9,163	0.32%
2023/05/26	32	9.77	0	0.00	9.75	32	9,068	0.35%
2023/05/25	10	9.86	4	9.89	9.86	6	9,033	0.07%
2023/05/24	0	0.00	15	9.87	9.91	-15	9,089	-0.17%
2023/05/23	12	9.84	14	9.88	9.85	-2	9,124	-0.02%
2023/05/22	7	9.76	67	9.78	9.77	-60	9,250	-0.65%
2023/05/19	16	9.80	2	9.86	9.77	14	9,235	0.15%
2023/05/18	14	9.87	4	9.87	9.84	10	9,154	0.11%
2023/05/17	0	0.00	17	9.88	9.88	-17	9,108	-0.19%
2023/05/16	22	9.82	30	9.87	9.87	-8	9,096	-0.09%
2023/05/15	18	9.83	31	9.88	9.81	-13	9,072	-0.14%
2023/05/12	24	9.81	0	0.00	9.71	24	9,009	0.27%
2023/05/11	24	9.81	0	0.00	9.75	24	8,916	0.27%
2023/05/10	9	9.87	4	9.88	9.88	5	8,831	0.06%
2023/05/09	45	9.90	6	9.89	9.86	39	8,853	0.44%
2023/05/08	35	9.98	4	9.98	9.95	31	8,755	0.35%
2023/05/05	10	10.00	0	0.00	10.00	10	8,697	0.11%
2023/05/04	25	10.00	12	10.06	10.00	13	8,738	0.15%
2023/05/03	12	10.00	1	10.00	10.00	11	8,758	0.13%
2023/05/02	22	10.05	16	10.09	10.05	6	8,741	0.07%
2023/04/28	8	10.13	16	10.10	10.10	-8	8,671	-0.09%
2023/04/27	4	10.13	0	0.00	10.10	4	8,624	0.05%
2023/04/26	12	10.07	7	10.11	10.20	5	8,629	0.06%
2023/04/25	30	10.28	43	10.24	10.10	-13	8,559	-0.15%
2023/04/24	23	10.15	48	10.15	10.20	-25	8,208	-0.30%
2023/04/21	16	10.16	30	10.15	10.15	-14	8,176	-0.17%
2023/04/20	32	10.24	20	10.21	10.20	12	8,111	0.15%
2023/04/19	2	10.10	16	10.19	10.10	-14	7,895	-0.18%
2023/04/18	0	0.00	64	10.15	10.10	-64	7,810	-0.82%
2023/04/17	65	10.10	23	10.13	10.10	42	7,763	0.54%
2023/04/14	59	10.16	1	10.15	10.15	58	7,671	0.76%
2023/04/13	27	10.19	40	10.20	10.15	-13	7,538	-0.17%
2023/04/12	0	0.00	2	10.05	10.05	-2	7,072	-0.03%
2023/04/11	0.1	9.98	101	9.98	9.98	-100.9	6,977	-1.45%	大賣/
2023/04/10	50	9.89	2	9.92	9.92	48	6,885	0.70%
2023/04/06	50	9.87	160	9.86	9.86	-110	6,907	-1.59%	大賣/鉅額交易
2023/03/31	0	0.00	2	9.86	9.85	-2	6,890	-0.03%
2023/03/30	8	9.90	0	0.00	9.87	8	6,899	0.12%
2023/03/29	80	9.92	0	0.00	9.91	80	6,878	1.16%
2023/03/28	73	9.94	10	9.94	9.93	63	6,987	0.90%
2023/03/27	22	9.93	10	9.93	9.92	12	7,036	0.17%
2023/03/24	9	9.98	11.1	9.99	9.97	-2.1	7,059	-0.03%
2023/03/23	10	9.99	161	9.97	9.98	-151	7,094	-2.13%	大賣/鉅額交易
2023/03/22	4	10.00	17	10.00	9.99	-13	7,123	-0.18%
2023/03/21	17	10.03	15	10.00	9.99	2	7,163	0.03%
2023/03/20	0.1	10.00	5	10.00	10.00	-5	7,139	-0.07%
2023/03/17	32	9.81	10	9.89	9.88	22	7,217	0.30%
2023/03/16	45	9.74	20	9.87	9.71	25	7,200	0.35%
2023/03/15	7	10.00	0	0.00	9.91	7	7,082	0.10%
2023/03/14	28	10.00	22	10.00	9.98	6	6,966	0.09%
2023/03/13	2	10.03	6	10.10	10.10	-4	6,910	-0.06%
2023/03/10	0	0.00	52	10.20	10.10	-52	6,826	-0.76%
2023/03/09	0	0.00	4	10.38	10.25	-4	7,054	-0.06%
2023/03/08	1	10.35	0	0.00	10.35	1	7,674	0.01%
2023/03/07	5	10.36	2	10.40	10.40	3	7,896	0.04%
2023/03/06	3	10.35	22	10.35	10.35	-19	7,903	-0.24%
2023/03/03	2	10.20	2	10.25	10.20	0	7,841	0.00%
2023/03/02	0	0.00	4	10.23	10.20	-4	7,817	-0.05%
2023/03/01	5	10.15	8	10.15	10.10	-3	7,802	-0.04%
2023/02/24	61	10.22	0	0.00	10.20	61	7,750	0.79%
2023/02/23	3	10.40	11	10.40	10.40	-8	7,676	-0.10%
2023/02/22	8	10.26	2	10.25	10.30	6	7,618	0.08%
2023/02/21	8	10.36	0	0.00	10.35	8	7,590	0.11%
2023/02/20	3	10.40	20	10.43	10.45	-17	7,597	-0.22%
2023/02/16	1	10.15	0	0.00	10.20	1	7,475	0.01%
2023/02/14	0	0.00	2	10.25	10.20	-2	7,551	-0.03%
2023/02/13	12	10.10	1	10.15	10.15	11	7,586	0.14%
2023/02/10	86	10.10	0	0.00	10.10	86	7,591	1.13%
2023/02/09	10	10.25	33	10.27	10.25	-23	7,552	-0.30%
2023/02/08	24	10.31	1.1	10.30	10.35	22.9	7,533	0.30%
2023/02/07	0	0.00	6	10.33	10.35	-6	7,477	-0.08%
2023/02/06	5	10.24	4	10.30	10.25	1	7,423	0.01%
2023/02/03	4	10.23	1	10.25	10.25	3	7,433	0.04%
2023/02/02	34	10.21	2	10.30	10.25	32	7,405	0.43%
2023/02/01	36.1	10.20	45	10.21	10.20	-8.9	7,353	-0.12%
2023/01/31	0	0.00	56	10.11	10.10	-56	7,305	-0.77%
2023/01/30	0	0.00	54	10.05	10.05	-54	7,209	-0.75%
2023/01/17	6	9.92	6	9.95	9.94	0	7,126	0.00%
2023/01/16	11	9.91	112	9.90	9.91	-101	7,146	-1.41%	大賣/鉅額交易
2023/01/13	41	9.94	4	9.92	9.92	37	7,140	0.52%
2023/01/12	12	9.99	0	0.00	9.96	12	7,156	0.17%
2023/01/11	10	10.05	2	10.05	10.00	8	7,203	0.11%
2023/01/10	107	10.06	12	10.11	10.10	95	7,213	1.32%	大買/
2023/01/09	4	10.00	0	0.00	10.00	4	7,196	0.06%
2023/01/06	5	9.94	0	0.00	9.93	5	7,196	0.07%
2023/01/05	10	9.97	1	9.97	9.91	9	7,325	0.12%
2023/01/04	0	0.00	1	10.00	9.93	-1	7,347	-0.01%
2022/12/30	50	9.86	50	9.92	9.88	0	7,422	0.00%
2022/12/29	15	9.85	0	0.00	9.87	15	7,436	0.20%
2022/12/28	24.9	9.98	0	0.00	9.90	24.9	7,457	0.33%
2022/12/27	50	10.00	2.2	10.00	10.00	47.8	7,475	0.64%
2022/12/26	1	10.00	0	0.00	10.00	1	7,463	0.01%
2022/12/23	0	0.00	2	9.89	9.86	-2	7,460	-0.03%
2022/12/22	2	9.96	110	9.96	9.96	-108	7,528	-1.43%	大賣/鉅額交易
2022/12/21	2	9.76	1	9.78	9.72	1	7,623	0.01%
2022/12/20	43	9.93	1	9.75	9.73	42	7,659	0.55%
2022/12/19	0	0.00	30	9.98	9.96	-30	7,717	-0.39%
2022/12/16	10	10.00	13	10.02	10.00	-3	7,685	-0.04%
2022/12/15	15	10.15	5	10.15	10.10	10	7,699	0.13%
2022/12/13	69	10.04	20	10.05	10.00	49	7,665	0.64%
2022/12/12	35	10.01	31	10.05	10.00	4	7,622	0.05%
2022/12/09	10	10.20	21	10.16	10.10	-11	7,653	-0.14%
2022/12/07	30	10.04	2	10.15	10.05	28	7,571	0.37%
2022/12/06	2	10.13	0	0.00	10.10	2	7,540	0.03%
2022/12/02	0	0.00	6.5	10.30	10.25	-6.5	7,473	-0.09%
2022/12/01	50	10.39	5	10.40	10.15	45	7,517	0.60%
2022/11/30	28	10.43	69	10.61	10.40	-41	7,233	-0.57%
2022/11/29	14	10.12	31	10.09	10.25	-17	6,565	-0.26%
2022/11/28	5	9.86	0	0.00	9.97	5	6,450	0.08%
2022/11/25	0	0.00	19	9.93	9.91	-19	6,493	-0.29%
2022/11/24	10	9.87	0	0.00	9.89	10	6,604	0.15%
2022/11/22	20	9.72	0	0.00	9.82	20	6,898	0.29%
2022/11/21	80	9.76	10	9.76	9.75	70	7,213	0.97%
2022/11/18	0	0.00	55	9.80	9.78	-55	9,036	-0.61%
2022/11/17	10	9.88	0	0.00	9.86	10	9,879	0.10%
2022/11/16	26	9.80	1	9.73	9.72	25	9,860	0.25%
2022/11/15	26	9.82	1	9.89	9.89	25	9,816	0.25%
2022/11/14	0.6	9.80	69	9.79	9.80	-68.4	9,802	-0.70%
2022/11/11	90	9.75	1	9.81	9.70	89	9,807	0.91%
2022/11/10	5	9.63	102	9.67	9.75	-97	9,932	-0.98%	大賣/
2022/11/09	15	9.68	36	9.68	9.72	-21	9,980	-0.21%
2022/11/08	140	9.60	34	9.59	9.64	106	9,939	1.07%	大買/鉅額交易
2022/11/07	0	0.00	20	9.63	9.64	-20	9,933	-0.20%
2022/11/04	53	9.51	1	9.54	9.56	52	10,020	0.52%
2022/11/03	1	9.49	10	9.50	9.50	-9	10,045	-0.09%
2022/11/02	0	0.00	1	9.57	9.57	-1	10,089	-0.01%
2022/11/01	5	9.52	11	9.53	9.52	-6	10,087	-0.06%
2022/10/28	9	9.31	0	0.00	9.27	9	10,208	0.09%
2022/10/27	0	0.00	6	9.40	9.45	-6	10,323	-0.06%
2022/10/26	6	9.27	50	9.29	9.30	-44	10,332	-0.43%
2022/10/25	2	9.20	0	0.00	9.29	2	10,417	0.02%
2022/10/24	1	9.27	0	0.00	9.26	1	10,475	0.01%
2022/10/21	2	9.22	23.1	9.19	9.20	-21.1	10,512	-0.20%
2022/10/20	8	9.11	17.8	9.09	9.15	-9.8	10,592	-0.09%
2022/10/19	18	9.21	5	9.31	9.19	13	10,611	0.12%
2022/10/18	5	9.17	2	9.22	9.28	3	10,650	0.03%
2022/10/17	8	9.03	5	9.09	9.13	3	10,750	0.03%
2022/10/14	0	0.00	7	9.24	9.16	-7	10,749	-0.07%
2022/10/13	11	9.04	25	9.04	9.03	-14	10,789	-0.13%
2022/10/12	1	9.27	0	0.00	9.25	1	10,850	0.01%
2022/10/11	1	9.35	0	0.00	9.30	1	10,897	0.01%
2022/10/07	1	9.66	0	0.00	9.63	1	10,897	0.01%
2022/10/04	1	9.65	4	9.70	9.71	-3	11,268	-0.03%
2022/10/03	0	0.00	5	9.55	9.54	-5	11,292	-0.04%
2022/09/30	5	9.23	27	9.38	9.51	-22	11,360	-0.19%
2022/09/29	10	9.33	43	9.39	9.45	-33	11,389	-0.29%
2022/09/28	8	9.27	5.9	9.30	9.10	2.1	11,416	0.02%
2022/09/27	5	9.38	6	9.40	9.40	-1	11,404	-0.01%
2022/09/26	18	9.60	0	0.00	9.41	18	11,482	0.16%
2022/09/23	33	9.88	10	9.94	9.85	23	11,621	0.20%
2022/09/22	1.5	9.89	53	9.95	9.87	-51.5	11,850	-0.43%
2022/09/21	10	10.00	0	0.00	9.97	10	11,881	0.08%
2022/09/16	0	0.00	8	10.15	10.10	-8	12,314	-0.06%
2022/09/15	1	10.15	1	10.25	10.10	0	12,578	0.00%
2022/09/14	0	0.00	7	10.00	10.05	-7	12,823	-0.05%
2022/09/13	6	10.20	0	0.00	10.15	6	12,975	0.05%
2022/09/12	0	0.00	20	10.15	10.15	-20	13,295	-0.15%
2022/09/08	5	10.05	29.1	10.10	10.15	-24.1	13,427	-0.18%
2022/09/07	14	9.98	0	0.00	9.96	14	13,526	0.10%
2022/09/06	6	10.05	0	0.00	10.00	6	13,541	0.04%
2022/09/05	10	10.10	0.1	10.10	10.05	9.9	13,649	0.07%
2022/09/02	16	10.12	0.9	10.15	10.10	15.1	13,751	0.11%
2022/09/01	6	10.24	65	10.33	10.25	-59	13,689	-0.43%
2022/08/31	12	10.25	23	10.27	10.25	-11	13,681	-0.08%
2022/08/30	4	10.35	10	10.35	10.35	-6	13,560	-0.04%
2022/08/29	15	10.30	71	10.31	10.35	-56	13,427	-0.42%
2022/08/26	80	10.63	51	10.66	10.60	29	13,328	0.22%
2022/08/25	144.3	10.87	42	10.85	10.70	102.3	13,092	0.78%	大買/鉅額交易
2022/08/24	25	10.86	138	10.85	11.10	-113	11,384	-0.99%	大賣/鉅額交易
2022/08/23	62	10.10	2	10.10	10.10	60	10,588	0.57%
2022/08/22	36	10.15	10	10.15	10.15	26	10,674	0.24%
2022/08/19	8	10.23	5.1	10.30	10.25	2.9	10,711	0.03%
2022/08/18	60	10.32	7	10.29	10.25	53	10,717	0.49%
2022/08/17	15	10.43	33	10.36	10.40	-18	10,713	-0.17%
2022/08/16	41	10.22	43	10.25	10.20	-2	10,592	-0.02%
2022/08/15	1	10.25	5	10.30	10.25	-4	10,608	-0.04%
2022/08/12	4	10.23	5	10.30	10.25	-1	10,655	-0.01%
2022/08/11	3	10.27	6.2	10.20	10.25	-3.2	10,742	-0.03%
2022/08/10	10	10.05	31	10.10	10.15	-21	10,846	-0.19%
2022/08/09	42	10.04	0	0.00	10.10	42	10,909	0.38%
2022/08/08	5	10.10	140	10.00	10.10	-135	10,975	-1.23%	大賣/鉅額交易
2022/08/05	5	10.05	20	10.05	10.05	-15	11,089	-0.14%
2022/08/04	44	9.96	10	9.92	9.94	34	11,404	0.30%
2022/08/03	33	10.02	0	0.00	10.00	33	11,447	0.29%
2022/08/02	6	10.16	0	0.00	10.20	6	11,610	0.05%
2022/08/01	5	10.35	5	10.33	10.35	0	12,219	0.00%
2022/07/29	0	0.00	1	10.15	10.20	-1	12,320	-0.01%
2022/07/28	60	10.05	11	10.10	10.05	49	12,333	0.40%
2022/07/27	60	10.02	10	10.05	10.00	50	12,369	0.40%
2022/07/26	20	10.10	2.5	10.10	10.15	17.5	12,377	0.14%
2022/07/25	38	10.03	40	10.07	10.20	-2	12,486	-0.02%
2022/07/22	54	10.02	0	0.00	10.00	54	12,549	0.43%
2022/07/21	20	10.03	20	10.10	10.10	0	12,831	0.00%
2022/07/20	2	10.05	0	0.00	10.05	2	13,026	0.02%
2022/07/19	9	10.03	8	10.10	10.10	1	13,239	0.01%
2022/07/18	0	0.00	97	9.63	9.95	-97	13,297	-0.73%
2022/07/15	82	9.47	19	9.52	9.54	63	14,084	0.45%
2022/07/14	101	9.38	190	9.44	9.60	-89	14,237	-0.63%	大買/大賣/
2022/07/13	120	9.26	156	9.28	9.31	-36	14,311	-0.25%	大買/大賣/
2022/07/12	9	9.04	0	0.00	9.00	9	14,815	0.06%
2022/07/11	5	9.20	1	9.19	9.18	4	15,118	0.03%
2022/07/08	25.2	9.32	0	0.00	9.31	25.2	15,512	0.16%
2022/07/07	5	9.11	13	9.25	9.33	-8	16,064	-0.05%
2022/07/06	121.5	9.33	14	9.32	9.25	107.5	16,577	0.65%	大買/鉅額交易
2022/07/05	1	9.39	156	9.43	9.47	-155	18,025	-0.86%	大賣/鉅額交易
2022/07/04	37	9.12	37	9.17	9.13	0	21,274	0.00%
2022/07/01	15	9.14	10	9.08	9.08	5	25,119	0.02%
2022/06/30	54.5	9.65	0	0.00	9.60	54.5	33,400	0.16%
2022/06/29	1	9.98	12	9.96	9.95	-11	36,234	-0.03%
2022/06/28	50	10.00	40	10.05	10.05	10	36,226	0.03%
2022/06/27	26	10.00	21	10.05	10.00	5	36,209	0.01%
2022/06/24	61	10.09	28	10.19	10.05	33	36,091	0.09%
2022/06/23	17	9.98	6	10.15	10.00	11	35,920	0.03%
2022/06/22	52	10.26	0	0.00	10.15	52	35,697	0.15%
2022/06/21	58	10.34	53	10.46	10.50	5	35,509	0.01%
2022/06/20	228.5	10.67	0	0.00	10.45	228.5	35,459	0.64%	大買/鉅額交易
2022/06/17	22	10.98	5	11.00	10.90	17	35,335	0.05%
2022/06/16	10	11.05	29	11.24	11.05	-19	35,304	-0.05%
2022/06/15	26	11.08	9	11.09	11.10	17	35,321	0.05%
2022/06/14	22	10.95	1	11.00	11.05	21	35,358	0.06%
2022/06/13	2	11.10	0	0.00	11.05	2	35,334	0.01%
2022/06/10	4	11.25	31	11.23	11.25	-27	35,315	-0.08%
2022/06/09	2	11.20	31	11.25	11.25	-29	35,301	-0.08%
2022/06/08	0	0.00	1	11.25	11.20	-1	35,269	0.00%
2022/06/07	0	0.00	47	11.24	11.20	-47	35,321	-0.13%
2022/06/06	0	0.00	1.1	11.24	11.20	-1.1	35,401	0.00%
2022/06/02	100	11.10	80	11.16	11.10	20	35,673	0.06%
2022/06/01	15	11.16	2	11.20	11.10	13	35,863	0.04%
2022/05/31	33	11.12	2	11.15	11.15	31	35,963	0.09%
2022/05/30	73	11.21	0	0.00	11.15	73	36,459	0.20%
2022/05/27	33	11.05	1	11.05	11.05	32	36,718	0.09%
2022/05/26	8.1	11.04	2	10.95	10.95	6.1	36,846	0.02%
2022/05/25	40	11.00	14	11.00	11.00	26	36,951	0.07%
2022/05/24	4	10.95	21.5	11.05	10.95	-17.5	37,303	-0.05%
2022/05/23	60	11.00	0.4	11.05	11.05	59.6	37,329	0.16%
2022/05/20	0	0.00	0	11.00	10.95	0	37,505	0.00%
2022/05/19	12	10.91	4	10.95	10.95	8	37,508	0.02%
2022/05/18	33	11.03	0	10.95	11.10	33	37,481	0.09%
2022/05/17	4	10.80	40	10.85	10.85	-36	37,413	-0.10%
2022/05/16	21	10.70	6	10.70	10.70	15	37,443	0.04%
2022/05/13	47	10.70	7	10.75	10.70	40	37,524	0.11%
2022/05/12	38.1	10.76	0.1	10.70	10.55	38	37,684	0.10%
2022/05/11	11	11.09	10	11.00	11.00	1	37,397	0.00%
2022/05/10	5	11.00	10	10.75	11.00	-5	37,321	-0.01%
2022/05/09	7	11.25	36	11.31	11.05	-29	37,168	-0.08%
2022/05/06	23.3	11.66	8	11.67	11.65	15.3	36,654	0.04%
2022/05/05	20	11.86	0	0.00	11.80	20	36,740	0.05%
2022/05/04	9	11.77	20	11.90	11.75	-11	36,829	-0.03%
2022/05/03	33	11.72	0	0.00	11.75	33	37,122	0.09%
2022/04/29	2	11.80	37	11.90	11.80	-35	37,366	-0.09%
2022/04/28	11	11.75	52	11.82	11.80	-41	37,477	-0.11%
2022/04/27	28	11.67	39	11.67	11.65	-11	37,496	-0.03%
2022/04/26	56	11.95	45	11.93	11.90	11	37,380	0.03%
2022/04/25	31	11.97	45	12.00	11.95	-14	37,312	-0.04%
2022/04/22	25.3	12.21	32	12.20	12.20	-6.8	37,140	-0.02%
2022/04/21	49	12.42	62.2	12.49	12.40	-13.2	37,095	-0.04%
2022/04/20	20	12.10	91	12.10	12.10	-71	36,661	-0.19%
2022/04/19	63	12.07	15	12.09	12.05	48	36,700	0.13%
2022/04/18	56.3	11.99	39	11.95	11.95	17.3	36,663	0.05%
2022/04/15	11	12.21	153	12.33	12.20	-142	36,204	-0.39%	大賣/鉅額交易
2022/04/14	126.1	12.53	3	12.57	12.35	123.1	36,434	0.34%	大買/鉅額交易
2022/04/13	62	12.53	150	12.53	12.65	-88	36,072	-0.24%	大賣/
2022/04/12	119	12.45	10	12.50	12.40	109	35,556	0.31%	大買/鉅額交易
2022/04/11	135	12.82	49	12.76	12.60	86	35,165	0.24%	大買/
2022/04/08	207	13.17	221	13.33	13.05	-14	33,990	-0.04%	大買/大賣/
2022/04/07	404	13.48	525	13.59	13.05	-121	31,736	-0.38%	大買/大賣/鉅額交易
2022/04/06	283	13.91	225	13.79	13.95	58	28,152	0.21%	大買/大賣/
2022/04/01	163	12.70	370.5	12.96	13.35	-207.5	19,894	-1.04%	大買/大賣/鉅額交易
2022/03/31	0	0.00	27	12.16	12.15	-27	16,983	-0.16%
2022/03/30	20	12.10	2	12.10	12.15	18	17,314	0.10%
2022/03/29	51	12.10	44	12.20	12.10	7	17,363	0.04%
2022/03/28	10	12.00	30	12.04	12.15	-20	17,381	-0.12%
2022/03/25	133	12.15	1.5	12.18	12.10	131.5	17,342	0.76%	大買/鉅額交易
2022/03/24	8	12.15	11.9	12.16	12.20	-3.9	17,335	-0.02%
2022/03/23	11	12.35	10	12.31	12.25	1	17,355	0.01%
2022/03/22	1	12.15	79.3	12.21	12.25	-78.3	17,671	-0.44%
2022/03/21	10	12.20	120	12.18	12.15	-110	17,629	-0.62%	大賣/鉅額交易
2022/03/18	3	12.03	0	0.00	12.00	3	17,744	0.02%
2022/03/17	1	11.95	0	0.00	12.00	1	17,850	0.01%
2022/03/16	68	11.86	14	11.95	11.85	54	18,162	0.30%
2022/03/15	10	11.85	52	11.90	11.85	-42	18,275	-0.23%
2022/03/14	0	0.00	100	12.00	12.00	-100	18,292	-0.55%
2022/03/11	10	11.95	16	11.95	11.90	-6	18,455	-0.03%
2022/03/10	15	12.03	0	0.00	12.00	15	18,545	0.08%
2022/03/09	6	11.89	11	11.94	11.90	-5	18,671	-0.03%
2022/03/08	64	11.89	1	11.75	11.75	63	18,824	0.33%
2022/03/07	21	11.98	32	12.00	12.00	-11	18,749	-0.06%
2022/03/04	63	12.28	1	12.40	12.25	62	18,841	0.33%
2022/03/03	14	12.49	168	12.53	12.50	-154	19,070	-0.81%	大賣/鉅額交易
2022/03/02	44	12.30	146	12.30	12.45	-102	19,204	-0.53%	大賣/鉅額交易
2022/03/01	4	12.22	20	12.20	12.15	-16	19,341	-0.08%
2022/02/25	10	11.98	1.2	12.00	11.95	8.8	20,449	0.04%
2022/02/24	33	12.01	90	12.06	11.95	-57	20,743	-0.27%
2022/02/23	17	12.15	3.1	12.17	12.20	14	20,664	0.07%
2022/02/22	24	12.20	102	12.16	12.15	-78	21,260	-0.37%	大賣/
2022/02/21	51.1	12.30	1	12.40	12.35	50.1	21,768	0.23%
2022/02/18	11.1	12.26	18	12.29	12.35	-6.9	21,917	-0.03%
2022/02/17	14	12.30	2	12.30	12.30	12	22,223	0.05%
2022/02/16	1.1	12.30	21	12.30	12.30	-19.9	22,519	-0.09%
2022/02/15	33	12.27	112	12.34	12.25	-79	22,942	-0.34%	大賣/
2022/02/14	112	12.45	0	0.00	12.35	112	23,948	0.47%	大買/鉅額交易
2022/02/11	1	12.55	30	12.55	12.60	-29	26,198	-0.11%
2022/02/10	90	12.58	0	0.00	12.60	90	26,388	0.34%
2022/02/09	82	12.56	3	12.60	12.65	79	26,785	0.29%
2022/02/08	43.3	12.55	0	0.00	12.60	43.3	26,801	0.16%
2022/02/07	64	12.55	37	12.44	12.55	27	27,010	0.10%
2022/01/26	34	12.07	28	12.11	12.10	6	27,054	0.02%
2022/01/25	72	12.14	15	12.17	12.05	57	27,135	0.21%
2022/01/24	13	12.35	2	12.40	12.35	11	26,958	0.04%
2022/01/21	39.5	12.73	83	12.77	12.55	-43.5	26,754	-0.16%
2022/01/20	1	12.80	90	12.87	12.90	-89	26,665	-0.33%
2022/01/19	20	12.81	25	12.96	12.80	-5	26,597	-0.02%
2022/01/18	17	12.94	3	12.98	12.85	14	26,460	0.05%
2022/01/17	1	12.95	0	0.00	12.95	1	26,407	0.00%
2022/01/14	12	12.80	42	12.82	12.80	-30	26,488	-0.11%
2022/01/13	11	12.95	54	12.99	12.95	-43	26,401	-0.16%
2022/01/12	0	0.00	90	12.75	12.85	-90	26,115	-0.34%
2022/01/11	20	12.65	30	12.60	12.65	-10	26,206	-0.04%
2022/01/10	79	12.73	22	12.75	12.75	57	26,883	0.21%
2022/01/07	41	12.81	110.6	12.94	12.75	-69.6	26,887	-0.26%	大賣/
2022/01/06	5	12.70	10	12.75	12.75	-5	26,450	-0.02%
2022/01/05	0	0.00	1	12.75	12.75	-1	26,672	0.00%
2022/01/04	1	12.80	30	12.80	12.80	-29	26,803	-0.11%
2022/01/03	24	13.00	110.1	13.00	12.95	-86.1	26,778	-0.32%	大賣/
2021/12/30	47	13.13	125	13.19	13.15	-78	26,561	-0.29%	大賣/
2021/12/29	53.3	12.85	35.2	12.86	12.85	18	25,668	0.07%
2021/12/28	25.5	12.65	76.5	12.68	12.70	-51	25,699	-0.20%
2021/12/27	12.9	12.45	26.3	12.47	12.50	-13.4	25,819	-0.05%
2021/12/24	26	12.51	23	12.53	12.45	3	26,246	0.01%
2021/12/23	0	0.00	5	12.55	12.55	-5	26,443	-0.02%
2021/12/22	4	12.50	7	12.50	12.50	-3	27,376	-0.01%
2021/12/21	9	12.50	6	12.45	12.50	3	28,001	0.01%
2021/12/20	0	0.00	2	12.45	12.45	-2	29,617	-0.01%
2021/12/17	1	12.50	1	12.60	12.45	0	29,775	0.00%
2021/12/16	7	12.59	3	12.48	12.65	4	29,850	0.01%
2021/12/15	0	0.00	5	12.30	12.30	-5	29,706	-0.02%
2021/12/14	14.3	12.31	93	12.30	12.25	-78.7	30,065	-0.26%
2021/12/13	46	12.43	6	12.45	12.40	40	30,375	0.13%
2021/12/10	39.1	12.53	3	12.63	12.45	36.1	30,353	0.12%
2021/12/09	41	12.70	2	12.70	12.70	39	30,048	0.13%
2021/12/08	55	12.74	1	12.70	12.65	54.1	30,221	0.18%
2021/12/07	16	12.65	0	0.00	12.65	16	30,320	0.05%
2021/12/06	75	12.69	5.3	12.69	12.65	69.7	30,192	0.23%
2021/12/03	101	12.65	10	12.65	12.70	91	30,222	0.30%	大買/
2021/12/02	59	12.64	0	0.00	12.55	59	30,255	0.20%
2021/12/01	6	12.61	5	12.55	12.75	1	30,440	0.00%
2021/11/30	19	12.84	40	12.83	12.70	-21	30,396	-0.07%
2021/11/29	23	12.80	58	12.85	12.85	-35	30,331	-0.12%
2021/11/26	120	13.11	13	13.10	13.10	107	30,064	0.36%	大買/鉅額交易
2021/11/25	70	13.51	11	13.42	13.40	59	29,549	0.20%
2021/11/24	91	13.51	807.1	13.62	13.65	-716.1	29,231	-2.45%	大賣/鉅額交易
2021/11/23	0	0.00	46	13.33	13.35	-46	28,286	-0.16%
2021/11/22	9	13.31	54	13.31	13.30	-45	27,989	-0.16%
2021/11/19	67	13.34	166	13.32	13.25	-99	27,874	-0.36%	大賣/
2021/11/18	14	12.95	72	12.92	13.15	-58	27,568	-0.21%
2021/11/17	9	13.06	30	13.15	13.10	-21	27,110	-0.08%
2021/11/16	24	13.15	85	13.11	13.05	-61	27,495	-0.22%
2021/11/15	42	13.06	7	13.09	13.05	35	27,843	0.13%
2021/11/12	34	13.06	99	13.08	13.10	-65	28,174	-0.23%
2021/11/11	85	13.25	99.5	13.31	13.25	-14.5	28,204	-0.05%
2021/11/10	267	13.23	87.1	13.28	13.10	180	27,698	0.65%	大買/鉅額交易
2021/11/09	0	0.00	10	12.65	12.65	-10	25,509	-0.04%
2021/11/08	0	0.00	79	12.65	12.65	-79	25,404	-0.31%
2021/11/05	83	12.41	20	12.35	12.50	63	25,329	0.25%
2021/11/04	70	12.57	66	12.54	12.40	4	25,625	0.02%
2021/11/03	15	12.35	23	12.28	12.40	-8	26,052	-0.03%
2021/11/02	10	12.28	12	12.23	12.15	-2	26,103	-0.01%
2021/11/01	73	12.21	67	12.19	12.25	6	26,225	0.02%
2021/10/29	50	12.10	2	12.15	12.10	48	26,370	0.18%
2021/10/28	22	12.10	0	0.00	12.20	22	26,456	0.08%
2021/10/27	20	12.10	1.5	12.10	12.15	18.5	26,651	0.07%
2021/10/26	17.1	12.17	1	12.15	12.15	16.1	26,817	0.06%
2021/10/25	18	12.18	25	12.20	12.20	-7	26,961	-0.03%
2021/10/22	29	12.17	7	12.14	12.15	22	27,297	0.08%
2021/10/21	16.1	12.35	15	12.40	12.35	1.1	27,363	0.00%
2021/10/20	11	12.35	8	12.45	12.35	3	27,639	0.01%
2021/10/19	34.7	12.56	27	12.53	12.55	7.7	28,044	0.03%
2021/10/18	3.1	12.64	123	12.36	12.60	-119.9	28,083	-0.43%	大賣/鉅額交易
2021/10/15	13	12.09	66	12.05	12.05	-53	28,389	-0.19%
2021/10/14	29	11.98	1	11.95	11.95	28	28,772	0.10%
2021/10/13	14	12.06	11	12.19	12.05	3	28,850	0.01%
2021/10/12	42	12.15	6	12.31	12.10	36	29,111	0.12%
2021/10/08	2	12.30	0	0.00	12.25	2	29,500	0.01%
2021/10/07	0	0.00	16	12.40	12.40	-16	30,239	-0.05%
2021/10/06	6	12.31	19	12.37	12.20	-13	31,386	-0.04%
2021/10/05	17	12.04	66	12.14	12.45	-49	31,761	-0.15%
2021/10/04	23	12.23	15	12.15	12.15	8	31,832	0.03%
2021/10/01	57	12.43	25	12.45	12.35	32	32,110	0.10%
2021/09/30	37	12.84	46	12.87	12.90	-9	32,939	-0.03%
2021/09/29	679.3	13.19	10	13.28	13.00	669.3	33,708	1.99%	大買/鉅額交易
2021/09/28	17	13.25	126	13.22	13.30	-109	34,558	-0.32%	大賣/鉅額交易
2021/09/27	45	13.26	158	13.14	13.20	-113	45,563	-0.25%	大賣/鉅額交易
2021/09/24	16	12.61	15	12.65	12.55	1	52,443	0.00%
2021/09/23	11	12.36	0	0.00	12.45	11	54,001	0.02%
2021/09/22	35	12.24	9	12.28	12.30	26	55,051	0.05%
2021/09/17	74	12.67	15	12.65	12.60	59	55,419	0.11%
2021/09/16	10	12.90	652.1	12.85	12.95	-642.1	55,422	-1.16%	大賣/鉅額交易
2021/09/15	30	12.70	33	12.68	12.65	-3	55,474	-0.01%
2021/09/14	11	12.66	17	12.63	12.60	-6	56,504	-0.01%
2021/09/13	21	12.68	77	12.73	12.75	-56	57,625	-0.10%
2021/09/10	7	12.45	106	12.55	12.50	-99	58,214	-0.17%	大賣/
2021/09/09	1	12.20	0	0.00	12.25	1	58,662	0.00%
2021/09/08	3	12.13	12	12.14	12.10	-9	59,011	-0.02%
2021/09/07	0	0.00	6	12.29	12.35	-6	60,105	-0.01%
2021/09/06	108	12.24	0	0.00	12.10	108	60,313	0.18%	大買/鉅額交易
2021/09/03	610	12.45	16	12.60	12.50	594	60,414	0.98%	大買/鉅額交易
2021/09/02	136	12.62	5	12.63	12.45	131	61,094	0.21%	大買/鉅額交易
2021/09/01	35	12.79	61	12.80	12.80	-26	61,915	-0.04%
2021/08/31	61	12.75	40	12.89	12.90	21	62,423	0.03%
2021/08/30	40	12.89	3	12.88	12.95	37	63,435	0.06%
2021/08/27	0	0.00	39.2	12.73	12.75	-39.2	64,408	-0.06%
2021/08/26	33	12.64	261	12.65	12.60	-228	66,667	-0.34%	大賣/鉅額交易
2021/08/25	27	12.59	42	12.68	12.65	-15	70,072	-0.02%
2021/08/24	17	12.47	536	12.65	12.60	-519	71,890	-0.72%	大賣/鉅額交易
2021/08/23	7	12.38	76	12.40	12.45	-69	72,965	-0.09%
2021/08/20	533	12.19	58	12.21	12.10	475	73,470	0.65%	大買/鉅額交易
2021/08/19	118	12.69	32	12.48	12.45	86	73,477	0.12%	大買/
2021/08/18	31	12.55	48	12.91	13.10	-17	73,562	-0.02%
2021/08/17	56	12.91	25	13.08	12.70	31	75,205	0.04%
2021/08/16	147	13.17	15	13.05	13.05	132	76,159	0.17%	大買/鉅額交易
2021/08/13	3	13.45	30.1	13.42	13.35	-27.1	76,656	-0.04%
2021/08/12	21	13.30	3.5	13.38	13.40	17.5	77,436	0.02%
2021/08/11	5	13.30	4	13.20	13.30	1	78,818	0.00%
2021/08/10	16	13.41	1	13.55	13.40	15	81,004	0.02%
2021/08/09	11	13.69	39	13.65	13.65	-28	82,384	-0.03%
2021/08/06	6.1	13.38	57	13.44	13.35	-50.9	83,982	-0.06%
2021/08/05	3	13.33	9	13.37	13.30	-6	86,269	-0.01%
2021/08/04	5	13.40	42	13.44	13.50	-37	90,551	-0.04%
2021/08/03	6	13.39	5	13.32	13.35	1	93,451	0.00%
2021/08/02	5	13.40	31	13.28	13.45	-26	95,605	-0.03%
2021/07/30	9	13.11	0	0.00	13.15	9	99,502	0.01%
2021/07/29	2	13.15	2	13.20	13.10	0	101,748	0.00%
2021/07/28	88	12.83	16	13.01	12.95	72	104,518	0.07%
2021/07/27	14	13.07	25	13.11	13.00	-11	111,601	-0.01%
2021/07/26	25	13.29	15	13.28	13.15	10	116,955	0.01%
2021/07/23	27	13.22	263	13.28	13.35	-236	120,870	-0.20%	大賣/鉅額交易
2021/07/22	24	13.10	57	12.99	12.90	-33	125,034	-0.03%
2021/07/21	131	13.03	5.3	12.83	12.85	125.7	127,074	0.10%	大買/鉅額交易
2021/07/20	89	13.31	30	13.31	13.30	59	127,665	0.05%
2021/07/19	0	0.00	140	13.50	13.60	-140	129,987	-0.11%	大賣/鉅額交易
2021/07/16	76	13.62	21	13.72	13.55	55	136,561	0.04%
2021/07/15	223	13.63	54	13.61	13.70	169	139,434	0.12%	大買/鉅額交易
2021/07/14	179.3	13.22	22	13.27	13.15	157.3	143,339	0.11%	大買/鉅額交易
2021/07/13	529.2	13.59	471	13.42	13.40	58.2	148,691	0.04%	大買/大賣/
2021/07/12	58	13.89	14.1	14.02	13.80	43.9	151,230	0.03%
2021/07/09	73	13.84	28	13.83	13.85	45	156,481	0.03%
2021/07/08	14	13.94	26	13.97	13.95	-12	158,400	-0.01%
2021/07/07	67.6	13.92	183	13.86	13.85	-115.4	161,341	-0.07%	大賣/鉅額交易
2021/07/06	127	14.30	453.5	14.37	14.25	-326.5	164,026	-0.20%	大買/大賣/鉅額交易
2021/07/05	279	14.58	105	14.43	14.35	174	166,066	0.10%	大買/大賣/鉅額交易
2021/07/02	1,119.1	15.49	643	15.45	14.55	476.1	165,140	0.29%	大買/大賣/鉅額交易
2021/07/01	505	14.79	622	14.89	15.30	-117	155,173	-0.08%	大買/大賣/鉅額交易
2021/06/30	48	13.74	41	13.81	13.95	7	147,233	0.00%
2021/06/29	39	13.65	25	13.74	13.50	14	145,717	0.01%
2021/06/28	22	13.47	434	13.51	13.65	-412	145,011	-0.28%	大賣/鉅額交易
2021/06/25	208.7	13.52	23	13.60	13.55	185.7	144,718	0.13%	大買/鉅額交易
2021/06/24	339	13.55	213	13.45	13.55	126	145,116	0.09%	大買/大賣/鉅額交易
2021/06/23	53	13.51	52	13.34	13.40	1	144,797	0.00%
2021/06/22	146	13.28	228	13.30	13.60	-82	143,779	-0.06%	大買/大賣/
2021/06/21	104	12.81	82.1	12.80	12.80	22	142,781	0.02%	大買/
2021/06/18	33	13.24	6	13.22	13.15	27	142,138	0.02%
2021/06/17	27	13.43	1	13.45	13.45	26	141,885	0.02%
2021/06/16	231	13.59	159	13.61	13.55	72	141,898	0.05%	大買/大賣/
2021/06/15	24	13.30	23	13.31	13.30	1	140,889	0.00%
2021/06/11	32	13.55	10	13.45	13.45	22	140,783	0.02%
2021/06/10	47	13.29	19	13.35	13.45	28	140,737	0.02%
2021/06/09	27	13.52	22	13.49	13.40	5	140,472	0.00%
2021/06/08	13	13.90	33	13.86	13.80	-20	139,976	-0.01%
2021/06/07	27	13.92	52.2	14.05	14.05	-25.2	139,939	-0.02%
2021/06/04	387	13.97	220.3	13.98	13.95	166.7	139,444	0.12%	大買/大賣/鉅額交易
2021/06/03	479	14.32	125	14.67	14.35	354	139,140	0.25%	大買/大賣/鉅額交易
2021/06/02	366	14.11	156	14.04	14.25	210	138,396	0.15%	大買/大賣/鉅額交易
2021/06/01	79	13.50	168	13.46	13.50	-89	135,903	-0.07%	大賣/
2021/05/31	69	13.22	53	13.17	13.05	16	136,560	0.01%
2021/05/28	17	12.89	64	12.87	12.90	-47	135,947	-0.03%
2021/05/27	40	12.64	16	12.68	12.60	24	136,190	0.02%
2021/05/26	39	12.72	101	12.83	12.70	-62	136,400	-0.05%	大賣/
2021/05/25	276	13.01	89	12.90	12.85	187	136,150	0.14%	大買/鉅額交易
2021/05/24	79	12.53	64	12.38	12.40	15	134,742	0.01%
2021/05/21	4	12.11	85	12.21	12.20	-81	134,667	-0.06%
2021/05/20	65	12.15	76.1	12.28	12.00	-11.1	134,241	-0.01%
2021/05/19	139	12.27	195	12.37	12.35	-56	133,823	-0.04%	大買/大賣/
2021/05/18	307	11.80	391	12.14	12.35	-84	133,720	-0.06%	大買/大賣/
2021/05/17	228	11.64	28	11.57	11.35	200	132,863	0.15%	大買/鉅額交易
2021/05/14	228	12.71	161	12.75	12.60	67	131,245	0.05%	大買/大賣/
2021/05/13	75	12.57	67	12.64	12.45	8	128,998	0.01%
2021/05/12	187.2	13.26	197.5	13.62	13.00	-10.3	126,478	-0.01%	大買/大賣/
2021/05/11	633.5	14.46	190	14.87	14.20	443.5	122,107	0.36%	大買/大賣/鉅額交易
2021/05/10	127	15.04	170.5	15.02	15.05	-43.5	119,270	-0.04%	大買/大賣/
2021/05/07	885	14.26	284	14.26	14.35	601	117,221	0.51%	大買/大賣/鉅額交易
2021/05/06	118	15.22	110	15.03	14.95	8	113,225	0.01%	大買/大賣/
2021/05/05	207.8	15.34	180	15.36	15.10	27.8	110,948	0.03%	大買/大賣/
2021/05/04	445	15.44	305	15.98	14.95	140	108,350	0.13%	大買/大賣/鉅額交易
2021/05/03	310	16.56	273.2	16.51	16.50	36.8	101,146	0.04%	大買/大賣/
2021/04/29	169.2	16.40	47	16.06	15.90	122.2	96,052	0.13%	大買/鉅額交易
2021/04/28	220	15.81	109.6	15.83	16.10	110.4	92,313	0.12%	大買/大賣/鉅額交易
2021/04/27	84	15.17	114	15.18	15.10	-30	88,679	-0.03%	大賣/
2021/04/26	292	14.66	122	14.77	14.70	170	86,487	0.20%	大買/大賣/鉅額交易
2021/04/23	102	14.77	150	14.72	14.65	-48	85,418	-0.06%	大買/大賣/
2021/04/22	252.9	15.60	234.4	15.53	15.00	18.5	83,371	0.02%	大買/大賣/
2021/04/21	312.2	14.49	286.4	14.42	14.95	25.8	76,875	0.03%	大買/大賣/
2021/04/20	333	14.71	361.1	14.63	14.60	-28.1	74,247	-0.04%	大買/大賣/
2021/04/19	138.3	14.20	227.3	14.23	14.65	-89	70,976	-0.13%	大買/大賣/
2021/04/16	371	13.25	287.4	13.34	13.35	83.6	65,331	0.13%	大買/大賣/
2021/04/15	257.4	13.02	343	12.88	13.20	-85.6	62,487	-0.14%	大買/大賣/
2021/04/14	141	12.24	87.3	12.23	12.25	53.7	57,771	0.09%	大買/
2021/04/13	217	12.70	275	12.70	12.20	-58	57,616	-0.10%	大買/大賣/
2021/04/12	304.3	12.19	336	12.06	12.50	-31.7	56,101	-0.06%	大買/大賣/
2021/04/09	134	11.85	310	11.74	11.70	-176	52,783	-0.33%	大買/大賣/鉅額交易
2021/04/08	60	11.33	46	11.37	11.35	14	50,909	0.03%
2021/04/07	61	11.20	345	11.25	11.30	-284	51,693	-0.55%	大賣/鉅額交易
2021/04/06	53	10.96	14	11.03	10.95	39	53,314	0.07%
2021/04/01	52	10.90	13	10.92	10.90	39	54,436	0.07%
2021/03/31	122	10.92	8	10.85	10.95	114	58,530	0.19%	大買/鉅額交易
2021/03/30	19	10.96	2	11.00	11.00	17	63,731	0.03%
2021/03/29	15	10.95	52.3	11.05	11.05	-37.3	68,689	-0.05%
2021/03/26	15.1	10.80	2	10.80	10.75	13.1	72,176	0.02%
2021/03/25	5	10.67	7	10.74	10.65	-2	72,990	0.00%
2021/03/24	16.6	10.69	26	10.65	10.65	-9.4	72,958	-0.01%
2021/03/23	62	10.83	1	10.95	10.75	61	72,837	0.08%
2021/03/22	37	10.88	25	10.79	10.95	12	72,731	0.02%
2021/03/19	32	10.65	0	0.00	10.65	32	73,025	0.04%
2021/03/18	20	10.88	3	10.90	10.85	17	73,658	0.02%
2021/03/17	43	10.91	3	10.90	10.90	40	73,765	0.05%
2021/03/16	36	10.96	13	11.00	10.90	23	73,891	0.03%
2021/03/15	34	11.18	6	11.19	11.10	28	73,590	0.04%
2021/03/12	11	11.00	16	10.96	11.05	-5	73,243	-0.01%
2021/03/11	5	11.16	3	11.17	11.05	2	72,994	0.00%
2021/03/10	44	11.10	32	11.11	11.05	12	72,725	0.02%
2021/03/09	36	11.35	15	11.21	11.20	21	72,940	0.03%
2021/03/08	60	11.41	105	11.34	11.20	-45	73,169	-0.06%	大賣/
2021/03/05	49	10.94	39.5	10.88	10.90	9.5	71,716	0.01%
2021/03/04	47.5	11.28	66	11.30	11.15	-18.5	71,409	-0.03%
2021/03/03	34	10.95	74	10.93	10.95	-40	68,940	-0.06%
2021/03/02	20	10.78	47	10.81	10.65	-27	68,358	-0.04%
2021/02/26	53	10.67	37	10.60	10.75	16	67,821	0.02%
2021/02/25	14	10.84	22	10.92	10.90	-8	67,304	-0.01%
2021/02/24	35	10.80	27	10.77	10.70	8	66,912	0.01%
2021/02/23	114	10.90	181	10.92	10.95	-67	66,149	-0.10%	大買/大賣/
2021/02/22	3	10.70	18	10.70	10.60	-15	64,849	-0.02%
2021/02/19	25	10.43	14	10.49	10.40	11	64,323	0.02%
2021/02/18	32	10.36	65.6	10.47	10.30	-33.6	63,998	-0.05%
2021/02/17	82	10.20	91	10.27	10.40	-9	63,123	-0.01%
2021/02/05	23	9.42	0	0.00	9.49	23	61,731	0.04%
2021/02/04	7	9.41	29	9.52	9.42	-22	62,055	-0.04%
2021/02/03	11	9.47	2	9.45	9.47	9	63,272	0.01%
2021/02/02	2	9.46	10	9.47	9.50	-8	63,720	-0.01%
2021/02/01	47	9.08	54	9.24	9.35	-7	63,576	-0.01%
2021/01/29	40	9.37	0	0.00	9.26	40	63,254	0.06%
2021/01/28	15	9.44	62	9.46	9.41	-47	63,039	-0.07%
2021/01/27	49	9.61	0	0.00	9.59	49	63,097	0.08%
2021/01/26	25	9.69	2	9.82	9.67	23	63,084	0.04%
2021/01/25	25	9.52	10	9.72	9.76	15	62,719	0.02%
2021/01/22	39	9.53	20	9.50	9.55	19	62,515	0.03%
2021/01/21	38	9.63	18	9.84	9.60	20	62,163	0.03%
2021/01/20	92	9.88	84	9.78	9.68	8	61,851	0.01%
2021/01/19	15	10.14	132.1	10.11	10.10	-117.1	61,246	-0.19%	大賣/鉅額交易
2021/01/18	69	9.90	35	10.15	10.15	34	61,567	0.06%
2021/01/15	48	10.26	56.1	10.17	10.10	-8.1	61,044	-0.01%
2021/01/14	86	10.45	2	10.43	10.50	84	60,263	0.14%
2021/01/13	6	10.58	8.1	10.78	10.60	-2.1	59,892	0.00%
2021/01/12	79	10.55	28	10.53	10.35	51	59,115	0.09%
2021/01/11	25	10.89	89	11.00	10.85	-64	57,969	-0.11%
2021/01/08	106	10.96	42	10.97	10.90	64	57,432	0.11%	大買/
2021/01/07	29	11.37	42	11.40	11.30	-13	56,509	-0.02%
2021/01/06	90	11.18	55	11.34	11.05	35	55,457	0.06%
2021/01/05	48	11.84	79	11.78	11.60	-31	53,284	-0.06%
2021/01/04	48	11.55	12	11.59	11.55	36	51,270	0.07%
2020/12/31	115	11.56	23	11.67	11.65	92	50,586	0.18%	大買/
2020/12/30	62	11.57	175	11.50	11.45	-113	49,068	-0.23%	大賣/鉅額交易
2020/12/29	268	11.80	198	11.79	11.65	70	47,400	0.15%	大買/大賣/
2020/12/28	154	11.49	112	11.56	11.50	42	44,089	0.10%	大買/大賣/
2020/12/25	274.3	11.70	136	11.64	11.55	138.2	42,388	0.33%	大買/大賣/鉅額交易
2020/12/24	219.4	11.10	324.3	11.15	11.40	-104.8	38,064	-0.28%	大買/大賣/鉅額交易
2020/12/23	105	10.51	267	10.60	10.60	-162	32,437	-0.50%	大買/大賣/鉅額交易
2020/12/22	111	10.34	358.2	10.57	10.15	-247.2	27,333	-0.90%	大買/大賣/鉅額交易
2020/12/21	9	9.59	73.4	9.57	9.69	-64.4	23,231	-0.28%
2020/12/18	58	9.36	350	9.34	9.33	-292	22,392	-1.30%	大賣/鉅額交易
2020/12/17	5	9.43	25	9.39	9.39	-20	22,497	-0.09%
2020/12/16	93	9.44	26	9.45	9.43	67	22,667	0.30%
2020/12/15	91	9.49	10	9.54	9.39	81	23,854	0.34%
2020/12/14	38	9.63	140	9.51	9.61	-102	23,586	-0.43%	大賣/鉅額交易
2020/12/11	87	9.27	10	9.28	9.20	77	22,660	0.34%
2020/12/10	37	9.26	60.5	9.31	9.21	-23.5	22,428	-0.10%
2020/12/09	11	9.13	21	9.16	9.14	-10	22,213	-0.05%
2020/12/08	30	9.15	1	9.12	9.11	29	22,827	0.13%
2020/12/07	29	9.16	519	9.14	9.19	-490	23,095	-2.12%	大賣/鉅額交易
2020/12/04	40	9.22	12	9.24	9.24	28	23,058	0.12%
2020/12/03	92	9.33	7	9.53	9.29	85	23,212	0.37%
2020/12/02	500	9.33	14	9.32	9.39	486	23,654	2.05%	大買/鉅額交易
2020/12/01	86	9.13	47	9.08	9.15	39	22,890	0.17%
2020/11/30	49	9.14	13	9.17	9.10	36	22,989	0.16%
2020/11/27	60	9.02	31	8.98	9.02	29	22,365	0.13%
2020/11/26	9	9.00	0	9.00	8.98	9	22,362	0.04%
2020/11/25	260	8.91	156	8.93	8.97	104	22,468	0.46%	大買/大賣/鉅額交易
2020/11/24	49	8.80	21	8.84	8.78	28	22,359	0.13%
2020/11/23	3	8.76	5	8.78	8.78	-2	22,247	-0.01%
2020/11/20	115	8.73	0	0.00	8.67	115	22,177	0.52%	大買/鉅額交易
2020/11/19	0	0.00	10	8.76	8.76	-10	22,110	-0.05%
2020/11/18	6	8.68	0	0.00	8.71	6	22,159	0.03%
2020/11/17	113	8.74	7	8.70	8.70	106	22,174	0.48%	大買/鉅額交易
2020/11/16	35	8.77	13.3	8.77	8.76	21.7	22,955	0.09%
2020/11/13	5	8.96	10	9.01	8.95	-5	23,032	-0.02%
2020/11/12	19	9.10	22.4	9.07	8.96	-3.4	23,549	-0.01%
2020/11/11	40	9.09	17	9.02	9.18	23	25,285	0.09%
2020/11/10	0	0.00	8	8.97	8.95	-8	24,194	-0.03%
2020/11/09	5	8.81	10	8.83	8.80	-5	23,805	-0.02%
2020/11/06	6	8.76	5	8.76	8.74	1	23,979	0.00%
2020/11/05	4	8.75	0	0.00	8.74	4	25,227	0.02%
2020/11/04	0	0.00	6	8.79	8.77	-6	25,719	-0.02%
2020/11/03	18.7	8.73	23	8.74	8.73	-4.3	25,745	-0.02%
2020/11/02	0	0.00	3	8.65	8.60	-3	25,815	-0.01%
2020/10/30	6	8.56	6	8.57	8.55	0	25,878	0.00%
2020/10/29	1	8.65	8	8.66	8.68	-7	26,004	-0.03%
2020/10/28	0.1	8.67	5	8.78	8.60	-4.9	26,474	-0.02%
2020/10/27	10	8.78	77	8.75	8.72	-67	26,282	-0.25%
2020/10/26	52	8.66	63.1	8.69	8.68	-11.1	25,823	-0.04%
2020/10/23	0	0.00	3	8.45	8.44	-3	25,374	-0.01%
2020/10/22	6	8.30	56	8.33	8.35	-50	25,510	-0.20%
2020/10/21	3	8.34	0	0.00	8.33	3	25,621	0.01%
2020/10/19	30	8.30	1	8.32	8.31	29	25,680	0.11%
2020/10/16	5	8.40	0	0.00	8.33	5	25,636	0.02%
2020/10/15	40	8.34	0	0.00	8.35	40	25,607	0.16%
2020/10/14	4	8.36	0	0.00	8.41	4	25,559	0.02%
2020/10/13	11	8.33	2	8.34	8.33	9	25,577	0.04%
2020/10/12	11	8.34	61	8.43	8.34	-50	25,564	-0.20%
2020/10/08	10	8.47	6	8.47	8.47	4	25,478	0.02%
2020/10/07	5	8.48	6.3	8.50	8.52	-1.3	25,439	-0.01%
2020/10/06	3	8.49	7	8.47	8.51	-4	25,470	-0.02%
2020/10/05	1	8.38	20	8.43	8.38	-19	25,565	-0.07%
2020/09/30	9	8.38	0	0.00	8.37	9	25,646	0.04%
2020/09/29	85	8.41	2	8.44	8.40	83	25,707	0.32%
2020/09/28	4	8.41	20	8.44	8.38	-16	25,794	-0.06%
2020/09/25	2	8.25	15	8.40	8.30	-13	25,934	-0.05%
2020/09/24	2	8.42	5	8.40	8.39	-3	25,815	-0.01%
2020/09/23	20	8.61	12	8.63	8.57	8	25,511	0.03%
2020/09/22	15	8.71	65	8.72	8.70	-50	25,303	-0.20%
2020/09/21	97	9.01	53	8.94	8.88	44	25,042	0.18%
2020/09/18	41	9.14	60	9.12	8.97	-19	24,813	-0.08%
2020/09/17	10	8.92	6	8.98	8.91	4	23,636	0.02%
2020/09/16	4	8.80	21	8.84	8.76	-17	23,298	-0.07%
2020/09/15	0	0.00	5	8.88	8.85	-5	23,302	-0.02%
2020/09/14	14	8.91	1	9.00	8.82	13	23,265	0.06%
2020/09/11	29	8.94	31	8.99	8.84	-2	23,051	-0.01%
2020/09/10	13	8.97	14	8.99	8.98	-1	22,310	0.00%
2020/09/09	23	8.81	32	8.82	8.87	-9	21,881	-0.04%
2020/09/08	18	8.85	2	8.79	8.79	16	21,684	0.07%
2020/09/07	49	9.04	59.3	9.01	8.94	-10.3	21,377	-0.05%
2020/09/04	5	8.67	9	8.63	8.72	-4	20,383	-0.02%
2020/09/03	10.3	8.69	24	8.66	8.70	-13.8	20,228	-0.07%
2020/09/02	5	8.53	0	0.00	8.50	5	19,923	0.03%
2020/09/01	6	8.55	38.6	8.55	8.55	-32.6	20,305	-0.16%
2020/08/31	17	8.65	45	8.65	8.62	-28	20,351	-0.14%
2020/08/28	26	8.44	4	8.56	8.54	22	20,174	0.11%
2020/08/27	1	8.43	0	0.00	8.39	1	20,130	0.00%
2020/08/26	14	8.42	9	8.41	8.42	5	19,980	0.03%
2020/08/25	10	8.42	213	8.39	8.36	-203	19,936	-1.02%	大賣/鉅額交易
2020/08/24	77	8.29	1	8.30	8.27	76	19,790	0.38%
2020/08/21	9	8.36	362	8.36	8.38	-353	19,698	-1.79%	大賣/鉅額交易
2020/08/20	395.9	8.39	35	8.37	8.21	360.9	19,576	1.84%	大買/鉅額交易
2020/08/19	33	8.74	43	8.81	8.70	-10	18,466	-0.05%
2020/08/18	13	8.91	2	8.89	8.81	11	17,921	0.06%
2020/08/17	75	9.06	54	9.04	9.11	21	17,250	0.12%
2020/08/14	40	8.37	22	8.45	8.46	18	15,097	0.12%
2020/08/13	81.5	8.30	0	0.00	8.26	81.5	15,053	0.54%
2020/08/12	106	8.35	0	0.00	8.34	106	15,451	0.69%	大買/鉅額交易
2020/08/11	55	8.52	14	8.60	8.51	41	15,357	0.27%
2020/08/10	10	8.46	9	8.50	8.60	1	14,256	0.01%
2020/08/07	11	8.41	2.6	8.43	8.40	8.5	13,828	0.06%
2020/08/06	3	8.44	0	0.00	8.45	3	13,647	0.02%
2020/08/05	0	0.00	3	8.40	8.41	-3	13,690	-0.02%
2020/08/04	21	8.40	50	8.42	8.43	-29	14,177	-0.20%
2020/08/03	3	8.38	25	8.40	8.38	-22	14,090	-0.16%
2020/07/31	5	8.15	35	8.15	8.08	-30	13,575	-0.22%
2020/07/30	0	0.00	21.6	8.04	8.06	-21.6	13,891	-0.16%
2020/07/29	0	0.00	10	7.99	8.00	-10	13,968	-0.07%
2020/07/28	15	7.88	1	7.97	7.80	14	14,066	0.10%
2020/07/27	23	8.14	16	8.07	8.04	7	14,235	0.05%
2020/07/24	20	8.23	0	0.00	8.18	20	14,352	0.14%
2020/07/23	1	8.28	0	0.00	8.28	1	14,436	0.01%
2020/07/17	0	0.00	13.1	8.29	8.22	-13.1	14,766	-0.09%
2020/07/16	0	0.00	11	8.25	8.25	-11	14,885	-0.07%
2020/07/14	100	8.19	0	0.00	8.20	100	15,044	0.66%
2020/07/09	3	8.36	0	0.00	8.32	3	15,267	0.02%
2020/07/08	0	0.00	5	8.40	8.43	-5	15,320	-0.03%
2020/07/07	1	8.37	0	0.00	8.39	1	15,564	0.01%
2020/07/06	0	0.00	9	8.37	8.42	-9	15,795	-0.06%
2020/07/02	3	8.31	0	0.00	8.33	3	15,782	0.02%
2020/07/01	3	8.28	10	8.27	8.30	-7	15,905	-0.04%
2020/06/30	0	0.00	2.2	8.33	8.28	-2.2	15,963	-0.01%
2020/06/29	0	0.00	35	8.30	8.30	-35	16,160	-0.22%
2020/06/24	4	8.43	11	8.35	8.39	-7	16,215	-0.04%
2020/06/23	2	8.30	0.3	8.30	8.32	1.7	16,121	0.01%
2020/06/22	6	8.37	10	8.42	8.36	-4	16,193	-0.02%
2020/06/18	5	8.34	26	8.35	8.34	-21	16,436	-0.13%
2020/06/17	8	8.31	10	8.32	8.33	-2	16,483	-0.01%
2020/06/16	0	0.00	4	8.30	8.37	-4	16,651	-0.02%
2020/06/15	13	8.19	2	8.21	8.18	11	17,081	0.06%
2020/06/12	6	8.25	26.5	8.16	8.25	-20.5	17,284	-0.12%
2020/06/11	25	8.55	60	8.53	8.35	-35	17,374	-0.20%
2020/06/10	0	0.00	7	8.65	8.68	-7	17,246	-0.04%
2020/06/09	7	8.65	10	8.66	8.66	-3	17,694	-0.02%
2020/06/08	40	8.65	94	8.75	8.70	-54	17,949	-0.30%
2020/06/05	11	8.45	0	0.00	8.51	11	17,551	0.06%
2020/06/04	26	8.43	0	0.00	8.42	26	17,621	0.15%
2020/06/03	17	8.41	0	0.00	8.44	17	17,802	0.10%
2020/06/02	4	8.29	0	0.00	8.28	4	17,509	0.02%
2020/05/29	0	0.00	5	8.27	8.27	-5	17,583	-0.03%
2020/05/28	48	8.30	10	8.26	8.23	38	17,753	0.21%
2020/05/27	4	8.30	0	0.00	8.31	4	17,874	0.02%
2020/05/26	10	8.37	0	0.00	8.34	10	17,961	0.06%
2020/05/25	6	8.32	22	8.32	8.31	-16	17,946	-0.09%
2020/05/22	2	8.36	0	0.00	8.30	2	17,957	0.01%
2020/05/21	5	8.42	0	0.00	8.40	5	17,860	0.03%
2020/05/20	3.7	8.39	12	8.50	8.39	-8.3	17,777	-0.05%
2020/05/19	20	8.44	221	8.39	8.42	-201	17,668	-1.14%	大賣/鉅額交易
2020/05/18	33	8.29	6	8.20	8.18	27	17,277	0.16%
2020/05/15	14	8.09	6	8.17	8.09	8	17,191	0.05%
2020/05/14	189	8.26	73	8.26	8.18	116	17,156	0.68%	大買/鉅額交易
2020/05/13	14	8.30	5	8.31	8.34	9	17,147	0.05%
2020/05/12	35	8.45	9	8.55	8.42	26	17,239	0.15%
2020/05/11	15.5	8.56	631.5	8.52	8.60	-616	17,078	-3.61%	大賣/鉅額交易
2020/05/08	10	8.19	20	8.18	8.17	-10	16,551	-0.06%
2020/05/07	30	8.11	0	0.00	8.11	30	16,464	0.18%
2020/05/06	32	8.12	10	8.18	8.15	22	16,520	0.13%
2020/05/04	400	7.93	5	7.93	7.90	395	16,666	2.37%	大買/鉅額交易
2020/04/30	40	8.05	108	8.08	8.09	-68	16,729	-0.41%	大賣/
2020/04/29	4	7.83	4	7.86	7.85	0	16,834	0.00%
2020/04/27	41	7.76	15	7.75	7.77	26	18,175	0.14%
2020/04/23	6	7.47	23	7.52	7.54	-17	20,677	-0.08%
2020/04/22	18	7.31	14	7.29	7.33	4	21,174	0.02%
2020/04/21	14	7.45	0	0.00	7.30	14	21,301	0.07%
2020/04/16	17	7.75	0	0.00	7.68	17	21,736	0.08%
2020/04/15	1	7.84	15	7.83	7.81	-14	21,783	-0.06%
2020/04/14	54	7.76	10	7.80	7.80	44	21,841	0.20%
2020/04/13	46.7	7.78	224	7.74	7.71	-177.4	22,321	-0.79%	大賣/鉅額交易
2020/04/10	48	7.83	0	0.00	7.84	48	22,913	0.21%
2020/04/09	3	7.60	3	7.57	7.64	0	22,935	0.00%
2020/04/08	144	7.43	9	7.43	7.41	135	22,830	0.59%	大買/鉅額交易
2020/04/07	29	7.39	1	7.38	7.37	28	22,885	0.12%
2020/04/06	12	7.35	0	0.00	7.35	12	22,845	0.05%
2020/04/01	30	7.32	0	0.00	7.31	30	22,874	0.13%
2020/03/31	0	0.00	6	7.29	7.33	-6	23,024	-0.03%
2020/03/30	3	7.05	0	0.00	7.14	3	23,084	0.01%
2020/03/27	2	7.20	25	7.20	7.18	-23	23,876	-0.10%
2020/03/26	25	7.13	3	7.16	7.09	22	23,856	0.09%
2020/03/25	19	7.12	6	7.18	7.08	13	23,845	0.05%
2020/03/24	2	6.90	16	6.88	6.81	-14	23,703	-0.06%
2020/03/23	6	6.67	0	0.00	6.65	6	23,576	0.03%
2020/03/20	5	6.87	9	6.82	6.82	-4	23,536	-0.02%
2020/03/19	32	6.35	63	6.50	6.46	-31	23,427	-0.13%
2020/03/18	1	6.90	3	6.89	6.82	-2	22,886	-0.01%
2020/03/17	16	6.79	17	6.80	6.83	-1	22,581	0.00%
2020/03/16	8	6.89	6	6.93	6.92	2	22,358	0.01%
2020/03/13	13	6.66	14	6.95	7.05	-1	22,146	0.00%
2020/03/12	8	7.36	451	7.54	7.25	-443	21,687	-2.04%	大賣/鉅額交易
2020/03/11	22	7.91	27	7.84	7.83	-5	21,298	-0.02%
2020/03/10	8	7.86	0.5	7.90	7.86	7.5	21,206	0.04%
2020/03/09	3	8.01	8.4	8.07	7.98	-5.4	20,903	-0.03%
2020/03/06	3	8.22	5	8.20	8.21	-2	20,543	-0.01%
2020/03/05	60	8.27	1	8.26	8.27	59	20,549	0.29%
2020/03/04	3	8.17	0	0.00	8.20	3	20,502	0.01%
2020/03/03	15	8.22	1	8.20	8.20	14	20,480	0.07%
2020/03/02	1	8.14	150	7.90	8.11	-149	20,363	-0.73%	大賣/鉅額交易
2020/02/27	4	8.09	90	8.08	8.10	-86	20,214	-0.43%
2020/02/26	6	8.11	11	8.12	8.13	-5	20,053	-0.02%
2020/02/25	21	8.13	5	8.13	8.14	16	20,123	0.08%
2020/02/24	1	8.20	10	8.24	8.19	-9	20,112	-0.04%
2020/02/21	1	8.22	0.1	8.24	8.23	1	20,141	0.00%
2020/02/20	1	8.22	15	8.28	8.21	-14	20,162	-0.07%
2020/02/19	30	8.14	5	8.20	8.26	25	20,094	0.12%
2020/02/18	12	8.13	7	8.13	8.13	5	19,976	0.03%
2020/02/17	23	8.10	14	8.09	8.09	9	19,923	0.05%
2020/02/14	6	8.21	0	0.00	8.19	6	19,764	0.03%
2020/02/13	5	8.23	0	0.00	8.22	5	19,649	0.03%
2020/02/12	7	8.23	2	8.22	8.24	5	19,534	0.03%
2020/02/11	5	8.22	6	8.23	8.25	-1	19,437	-0.01%
2020/02/10	43	8.18	10	8.12	8.18	33	19,359	0.17%
2020/02/07	12	8.34	12	8.33	8.28	0	19,305	0.00%
2020/02/06	1.8	8.39	4	8.50	8.49	-2.3	19,364	-0.01%
2020/02/05	1	8.20	3	8.21	8.18	-2	19,095	-0.01%
2020/02/04	33	8.11	3	8.16	8.14	30	18,882	0.16%
2020/02/03	27	7.71	94	7.72	7.93	-67	18,637	-0.36%
2020/01/31	44	8.13	42	8.12	8.10	2	18,106	0.01%
2020/01/30	649	8.50	64	8.23	8.06	585	17,599	3.32%	大買/鉅額交易
2020/01/20	91	8.95	1	8.99	8.92	90	16,445	0.55%
2020/01/17	101	8.93	1	8.90	8.88	100	15,190	0.66%	大買/
2020/01/16	34	9.03	231	8.99	9.01	-197	13,718	-1.44%	大賣/鉅額交易
2020/01/15	8	9.12	0	0.00	9.10	8	13,125	0.06%
2020/01/14	13	9.13	2.1	9.17	9.15	11	12,999	0.08%
2020/01/13	19	9.13	0	0.00	9.11	19	12,889	0.15%
2020/01/10	14	9.14	0	0.00	9.20	14	12,590	0.11%
2020/01/09	8	9.23	2	9.25	9.19	6	12,409	0.05%
2020/01/08	26	9.19	0	0.00	9.17	26	12,394	0.21%
2020/01/07	45	9.21	3	9.20	9.24	42	12,232	0.34%
2020/01/06	25	9.58	265	9.63	9.36	-240	11,817	-2.03%	大賣/鉅額交易
2020/01/03	10	9.70	0	0.00	9.70	10	11,116	0.09%
2020/01/02	18	9.76	0	0.00	9.74	18	10,782	0.17%
2019/12/31	14	9.81	6	9.82	9.80	8	10,592	0.08%
2019/12/30	9	9.95	0	0.00	9.93	9	10,379	0.09%
2019/12/26	13	9.99	0	0.00	9.98	13	10,099	0.13%
2019/12/25	2	10.10	4	10.16	10.15	-2	9,876	-0.02%
2019/12/24	27	10.10	27	10.03	10.05	0	9,898	0.00%
2019/12/23	7	9.64	0.1	9.65	9.64	6.9	9,479	0.07%
2019/12/20	6	9.74	0	0.00	9.71	6	9,355	0.06%
2019/12/19	3	9.79	10	9.81	9.80	-7	9,211	-0.08%
2019/12/17	0	0.00	1.4	9.74	9.75	-1.4	9,161	-0.02%
2019/12/16	2	9.75	2	9.74	9.72	0	9,223	0.00%
2019/12/13	1	9.65	5	9.65	9.66	-4	9,227	-0.04%
2019/12/11	1	9.63	0	0.00	9.65	1	10,785	0.01%
2019/12/10	5	9.56	0	0.00	9.62	5	10,881	0.05%
2019/12/09	2	9.63	0	0.00	9.60	2	10,906	0.02%
2019/12/06	2	9.69	7	9.80	9.68	-5	10,779	-0.05%
2019/12/05	21	9.63	22	9.66	9.68	-1	10,738	-0.01%
2019/12/04	5	9.65	0	0.00	9.60	5	10,792	0.05%
2019/12/03	0	0.00	0.2	9.69	9.66	-0.2	10,799	0.00%
2019/12/02	8	9.65	2	9.73	9.62	6	10,791	0.06%
2019/11/29	0	0.00	3	9.84	9.77	-3	10,769	-0.03%
2019/11/28	0	0.00	3	9.77	9.75	-3	10,703	-0.03%
2019/11/27	0	0.00	2	9.75	9.73	-2	10,760	-0.02%
2019/11/26	3	9.65	0	0.00	9.61	3	10,693	0.03%
2019/11/25	1	9.73	2	9.72	9.73	-1	10,631	-0.01%
2019/11/22	9	9.71	5	9.70	9.75	4	10,686	0.04%
2019/11/21	8	9.52	0	0.00	9.51	8	10,587	0.08%
2019/11/20	5	9.60	55	9.60	9.60	-50	10,502	-0.48%
2019/11/19	5	9.68	2	9.68	9.67	3	10,438	0.03%
2019/11/18	8	9.70	12	9.72	9.72	-4	10,418	-0.04%
2019/11/15	20	9.80	1	9.85	9.77	19	10,678	0.18%
2019/11/14	2	9.81	0	0.00	9.81	2	10,693	0.02%
2019/11/13	1	9.95	0	0.00	9.89	1	10,734	0.01%
2019/11/12	0	0.00	0.1	9.98	9.97	-0.1	10,881	0.00%
2019/11/11	54	9.97	0	0.00	9.97	54	10,910	0.49%
2019/11/08	50	10.10	0	0.00	10.10	50	10,961	0.46%
2019/11/07	0	0.00	0.1	10.15	10.15	-0.1	11,043	0.00%
2019/11/06	100	10.15	28	10.21	10.15	72	11,060	0.65%
2019/11/05	4	10.20	1	10.30	10.20	3	11,084	0.03%
2019/11/04	1	10.40	1	10.30	10.25	0	10,974	0.00%
2019/11/01	20	10.20	21	10.20	10.20	-1	11,084	-0.01%
2019/10/31	0	0.00	1	10.15	10.15	-1	11,228	-0.01%
2019/10/28	8	10.21	0	0.00	10.20	8	11,265	0.07%
2019/10/25	0	0.00	0.1	10.35	10.35	-0.1	11,202	0.00%
2019/10/24	20	10.30	0	0.00	10.40	20	11,145	0.18%
2019/10/22	0	0.00	9	10.47	10.45	-9	11,105	-0.08%
2019/10/21	0	0.00	6	10.49	10.50	-6	11,061	-0.05%
2019/10/18	0	0.00	18	10.40	10.30	-18	10,901	-0.17%
2019/10/17	2	10.35	44	10.33	10.40	-42	11,490	-0.37%
2019/10/16	24	10.25	1.1	10.25	10.30	23	11,447	0.20%
2019/10/15	0.2	10.10	4	10.15	10.10	-3.9	11,336	-0.03%
2019/10/14	20	10.23	0	0.00	10.10	20	11,268	0.18%
2019/10/09	1	10.10	3	10.10	10.05	-2	11,153	-0.02%
2019/10/08	0	0.00	2	10.15	10.10	-2	11,123	-0.02%
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	1	9.99	0	0.00	9.99	1	11,321	0.01%
2019/10/01	2.4	10.05	0	0.00	10.05	2.4	11,299	0.02%
2019/09/27	3	10.00	5	10.05	9.99	-2	11,310	-0.02%
2019/09/26	96	10.62	135	10.50	10.30	-39	11,096	-0.35%	大賣/
2019/09/25	3.9	10.50	5.9	10.47	10.50	-2	10,737	-0.02%
2019/09/23	3	10.65	0.1	10.60	10.60	2.9	11,086	0.03%
2019/09/20	5	10.60	11	10.60	10.65	-6	11,480	-0.05%
2019/09/18	1	10.65	105	10.62	10.60	-104	11,986	-0.87%	大賣/鉅額交易
2019/09/17	72.3	10.97	5.2	10.84	10.80	67.1	12,026	0.56%
2019/09/16	115	10.82	24	10.95	10.85	91	12,051	0.76%	大買/
2019/09/12	8	10.39	20	10.35	10.40	-12	10,900	-0.11%
2019/09/11	1	10.25	3	10.25	10.25	-2	10,887	-0.02%
2019/09/10	1	10.25	4	10.20	10.25	-3.1	10,905	-0.03%
2019/09/06	0.7	10.20	0	0.00	10.20	0.7	11,007	0.01%
2019/09/04	0	0.00	122	10.10	10.10	-122	10,962	-1.11%	大賣/鉅額交易
2019/09/03	0	0.00	2	10.00	10.05	-2	11,013	-0.02%
2019/09/02	22	9.98	7.5	9.97	10.05	14.6	10,971	0.13%
2019/08/30	0	0.00	4	9.93	9.93	-4	11,009	-0.04%
2019/08/29	2	9.74	5	9.74	9.78	-3	11,027	-0.03%
2019/08/28	8	9.59	0	0.00	9.66	8	11,085	0.07%
2019/08/27	5	9.56	0	0.00	9.49	5	11,120	0.04%
2019/08/26	1	9.60	5	9.59	9.58	-4	11,155	-0.04%
2019/08/23	0	0.00	8	9.75	9.75	-8	11,180	-0.07%
2019/08/22	0	0.00	1	9.80	9.78	-1	11,228	-0.01%
2019/08/21	14	9.81	2	9.80	9.80	12	11,427	0.11%
2019/08/20	55	9.96	27	9.92	9.82	28	11,420	0.25%
2019/08/19	5	9.66	5	9.55	9.69	0	11,153	0.00%
2019/08/16	7	9.36	3	9.35	9.41	4	11,073	0.04%
2019/08/15	10	9.25	32	9.31	9.23	-22	11,016	-0.20%
2019/08/14	13	9.50	0	0.00	9.49	13	10,888	0.12%
2019/08/13	16	9.58	132.5	9.59	9.50	-116.5	10,840	-1.07%	大賣/鉅額交易
2019/08/12	1	9.77	39.3	9.77	9.77	-38.3	10,783	-0.36%
2019/08/08	10	9.96	6	9.95	9.96	4	10,691	0.04%
2019/08/07	3	9.97	2.1	10.00	9.95	0.9	10,675	0.01%
2019/08/06	45	9.92	51	9.86	9.96	-6	10,759	-0.06%
2019/08/05	123	10.06	16	10.11	10.05	107	10,753	1.00%	大買/鉅額交易
2019/08/02	9	10.26	11	10.27	10.25	-2	10,649	-0.02%
2019/08/01	1	10.40	0	0.00	10.40	1	10,626	0.01%
2019/07/31	0	0.00	2.5	10.45	10.40	-2.5	10,633	-0.02%
2019/07/30	16	10.47	1	10.45	10.45	15	10,667	0.14%
2019/07/29	0	0.00	20	10.43	10.40	-20	10,755	-0.19%
2019/07/26	2	10.45	1	10.45	10.40	1	10,826	0.01%
2019/07/25	2	10.40	0	0.00	10.45	2	10,845	0.02%
2019/07/24	6	10.45	0	0.00	10.45	6	10,863	0.06%
2019/07/23	13	10.45	0	0.00	10.40	13	10,947	0.12%
2019/07/22	8	10.58	0	0.00	10.45	8	11,267	0.07%
2019/07/19	3	10.50	37	10.61	10.50	-34	11,356	-0.30%
2019/07/18	25	10.43	217	10.45	10.40	-192	10,792	-1.78%	大賣/鉅額交易
2019/07/17	30	10.47	0	0.00	10.45	30	10,772	0.28%
2019/07/16	2	10.50	0	0.00	10.50	2	10,803	0.02%
2019/07/15	21	10.45	11	10.55	10.50	10	10,882	0.09%
2019/07/12	5	10.50	1	10.55	10.50	4	11,015	0.04%
2019/07/11	9	10.55	33	10.51	10.60	-24	11,057	-0.22%
2019/07/10	29	10.45	10	10.45	10.45	19	10,915	0.17%
2019/07/09	95	10.45	30	10.45	10.45	65	10,986	0.59%
2019/07/08	3	10.40	0	0.00	10.40	3	11,049	0.03%
2019/07/05	5	10.45	0	0.00	10.50	5	11,179	0.04%
2019/07/04	3	10.40	15	10.40	10.40	-12	11,329	-0.11%
2019/07/03	98	10.35	1	10.35	10.35	97	11,426	0.85%
2019/07/02	1	10.40	0	0.00	10.45	1	11,507	0.01%
2019/07/01	5	10.53	13	10.55	10.55	-8	11,515	-0.07%
2019/06/28	22	10.55	5	10.55	10.55	17	11,464	0.15%
2019/06/27	43	10.69	8	10.70	10.65	35	11,713	0.30%
2019/06/26	15	11.60	3	11.60	11.60	12	11,554	0.10%
2019/06/25	17	11.68	5	11.63	11.65	12	11,551	0.10%
2019/06/24	1	11.65	1	11.65	11.70	0	11,760	0.00%
2019/06/21	32	11.67	21	11.60	11.65	11	11,976	0.09%
2019/06/20	1	11.60	0	0.00	11.60	1	12,563	0.01%
2019/06/19	6	11.53	16	11.50	11.55	-10	12,556	-0.08%
2019/06/18	3	11.38	0	0.00	11.35	3	12,554	0.02%
2019/06/17	1	11.35	14	11.44	11.45	-13	12,512	-0.10%
2019/06/13	3	11.25	20	11.25	11.25	-17	12,448	-0.14%
2019/06/12	2	11.30	0	0.00	11.25	2	12,465	0.02%
2019/06/10	6	11.21	0	0.00	11.25	6	12,601	0.05%
2019/06/06	1	11.20	3	11.20	11.20	-2	12,872	-0.02%
2019/06/03	10	11.30	0	0.00	11.30	10	12,816	0.08%
2019/05/31	15	11.40	0	0.00	11.45	15	12,820	0.12%
2019/05/30	10	11.45	0	0.00	11.45	10	12,720	0.08%
2019/05/29	20	11.48	0	0.00	11.45	20	12,798	0.16%
2019/05/28	10	11.40	30	11.53	11.50	-20	12,791	-0.16%
2019/05/22	2	11.40	11	11.45	11.45	-9	12,871	-0.07%
2019/05/21	0	0.00	10	11.25	11.35	-10	12,994	-0.08%
2019/05/20	10	11.20	5	11.20	11.20	5	13,424	0.04%
2019/05/17	10	11.20	1	11.20	11.20	9	13,567	0.07%
2019/05/14	11	11.25	4	11.09	11.35	7	13,675	0.05%
2019/05/13	3	11.32	40	11.30	11.25	-37	13,741	-0.27%
2019/05/10	11	11.50	0	0.00	11.45	11	13,745	0.08%
2019/05/09	22	11.57	11	11.60	11.60	11	13,654	0.08%
2019/05/08	16	11.60	1	11.55	11.65	15	13,610	0.11%
2019/05/07	30	11.65	1	11.65	11.65	29	13,608	0.21%
2019/05/06	0	11.60	0	0.00	11.60	0	13,642	0.00%
2019/05/02	2	11.70	0	0.00	11.65	2	13,519	0.01%
2019/04/30	0	0.00	20	11.60	11.65	-20	13,573	-0.15%
2019/04/29	10	11.55	0	0.00	11.55	10	13,602	0.07%
2019/04/26	13	11.55	15	11.52	11.50	-2	13,542	-0.01%
2019/04/25	21	11.65	0	0.00	11.65	21	13,216	0.16%
2019/04/24	2	11.73	0	0.00	11.75	2	13,092	0.02%
2019/04/23	0	0.00	1	11.75	11.80	-1	13,048	-0.01%
2019/04/22	2	11.83	10	11.85	11.80	-8	13,081	-0.06%
2019/04/19	1	11.70	2	11.70	11.75	-1	13,060	-0.01%
2019/04/18	15	11.72	200	11.75	11.55	-185	13,012	-1.42%	大賣/鉅額交易
2019/04/17	13	11.85	11	11.85	11.85	2	12,857	0.02%
2019/04/16	0	0.00	10	11.90	11.90	-10	12,816	-0.08%
2019/04/15	1	11.80	5	11.81	11.80	-4	12,754	-0.03%
2019/04/12	0	0.00	8	11.75	11.75	-8	12,862	-0.06%
2019/04/11	1	11.95	0	0.00	11.85	1	12,904	0.01%
2019/04/10	10	11.85	0	0.00	11.95	10	12,780	0.08%
2019/04/09	13	11.85	5	11.85	11.85	8	12,811	0.06%
2019/04/08	14	11.96	0.9	12.00	11.90	13.2	12,787	0.10%
2019/04/03	3	11.95	9	11.95	11.90	-6	12,618	-0.05%
2019/04/02	9	11.80	5	11.80	11.75	4	12,481	0.03%
2019/04/01	27	11.82	35.3	11.80	11.80	-8.3	12,369	-0.07%
2019/03/29	18	12.06	43	12.08	12.10	-25	11,875	-0.21%
2019/03/28	66	12.22	57	12.17	12.20	9	11,643	0.08%
2019/03/27	25	11.97	77	11.98	12.00	-52	11,178	-0.47%
2019/03/26	74	11.85	72.4	11.78	11.75	1.6	10,816	0.01%
2019/03/25	65	11.71	117	11.71	11.75	-52	10,529	-0.49%	大賣/
2019/03/22	89	11.25	12	11.32	11.25	77	9,650	0.80%
2019/03/21	21	11.35	11	11.35	11.35	10	9,667	0.10%
2019/03/20	0	0.00	1	11.20	11.15	-1	9,733	-0.01%
2019/03/19	26	11.19	14	11.19	11.20	12	9,770	0.12%
2019/03/18	35	11.22	10.2	11.30	11.30	24.8	9,784	0.25%
2019/03/15	11	11.25	5	11.20	11.20	6	9,815	0.06%
2019/03/14	43	11.20	5	11.20	11.15	38	9,853	0.39%
2019/03/13	22	11.33	67	11.31	11.30	-45	10,090	-0.45%
2019/03/12	0	0.00	25	11.23	11.30	-25	10,076	-0.25%
2019/03/11	11	11.10	41.7	11.07	11.15	-30.7	10,121	-0.30%
2019/03/08	0	0.00	12	10.93	10.90	-12	10,348	-0.12%
2019/03/07	1	11.00	0	0.00	11.00	1	10,629	0.01%
2019/03/06	0	0.00	17	10.97	10.95	-17	10,985	-0.15%
2019/03/05	1	11.00	0	0.00	11.00	1	11,349	0.01%
2019/03/04	26	10.97	26	11.03	11.05	0	11,899	0.00%
2019/02/27	10	11.00	5	11.00	10.95	5	13,393	0.04%
2019/02/26	8	11.03	20	11.00	10.95	-12	13,356	-0.09%
2019/02/25	15	11.05	0	0.00	11.05	15	13,335	0.11%
2019/02/22	5	11.10	0	0.00	11.10	5	13,344	0.04%
2019/02/21	10	11.20	10	11.20	11.20	0	13,374	0.00%
2019/02/20	11	11.12	17	11.17	11.15	-6	13,304	-0.05%
2019/02/19	33	11.29	82	11.23	11.15	-49	13,294	-0.37%
2019/02/18	10	10.94	30	10.82	10.95	-20	13,089	-0.15%
2019/02/15	3	10.78	0	0.00	10.70	3	13,084	0.02%
2019/02/14	22	10.86	5	10.90	10.85	17	13,216	0.13%
2019/02/13	0	0.00	55.3	10.80	10.90	-55.3	13,218	-0.42%
2019/02/12	20	10.65	15	10.65	10.65	5	13,113	0.04%
2019/02/11	25	10.59	0	0.00	10.60	25	13,051	0.19%
2019/01/30	97	10.71	0	0.00	10.70	97	13,139	0.74%
2019/01/29	7	10.65	0	0.00	10.65	7	13,152	0.05%
2019/01/28	3	10.70	10	10.70	10.75	-7	13,159	-0.05%
2019/01/25	8	10.65	7	10.65	10.60	1	13,307	0.01%
2019/01/24	36	10.54	8	10.60	10.50	28	13,394	0.21%
2019/01/23	21	10.60	27	10.56	10.60	-6	13,465	-0.04%
2019/01/22	8	10.75	8	10.85	10.60	0	13,503	0.00%
2019/01/21	0	0.00	32	10.89	10.80	-32	13,520	-0.24%
2019/01/17	10	10.70	8	10.80	10.65	2	14,270	0.01%
2019/01/16	5	10.75	5	10.80	10.70	0	14,376	0.00%
2019/01/15	1	10.70	9.2	10.66	10.70	-8.2	14,501	-0.06%
2019/01/14	30	10.75	0	0.00	10.60	30	14,566	0.21%
2019/01/10	0	0.00	1	10.90	11.00	-1	14,927	-0.01%
2019/01/09	1	10.95	12	10.95	11.00	-11	14,981	-0.07%
2019/01/07	0	0.00	20	10.75	10.85	-20	15,011	-0.13%
2019/01/04	3	10.37	0	0.00	10.45	3	15,213	0.02%
2019/01/03	10	10.80	0	0.00	10.65	10	15,562	0.06%
2019/01/02	4	11.00	0	0.00	10.90	4	15,526	0.03%
2018/12/28	25	10.99	0	0.00	10.95	25	15,586	0.16%
2018/12/27	10	11.15	20.5	11.27	11.15	-10.5	15,631	-0.07%
2018/12/26	2	11.20	0	0.00	11.05	2	15,606	0.01%
2018/12/25	10	11.20	0	0.00	11.15	10	15,701	0.06%
2018/12/24	0	0.00	20	11.38	11.40	-20	15,815	-0.13%
2018/12/21	10	11.20	0	0.00	11.30	10	16,090	0.06%
2018/12/20	2	11.30	16	11.43	11.30	-14	16,608	-0.08%
2018/12/18	10	11.45	0	0.00	11.30	10	17,059	0.06%
2018/12/17	6	11.55	0	0.00	11.55	6	17,099	0.04%
2018/12/14	10	11.55	0	0.00	11.60	10	17,109	0.06%
2018/12/13	15	11.70	0	0.00	11.75	15	17,125	0.09%
2018/12/12	0	0.00	5	11.90	11.90	-5	16,952	-0.03%
2018/12/10	11	11.76	0	0.00	11.75	11	16,897	0.07%
2018/12/07	15	11.95	10	11.95	11.95	5	16,920	0.03%
2018/12/06	103	11.99	1	12.00	11.75	102	16,849	0.61%	大買/鉅額交易
2018/12/04	2	12.10	9	12.17	12.15	-7	16,606	-0.04%
2018/12/03	5	12.10	70	12.06	12.10	-65	16,448	-0.40%
2018/11/30	60	11.96	31	11.85	11.95	29	16,180	0.18%
2018/11/29	9	11.92	28	11.93	11.85	-19	16,027	-0.12%
2018/11/28	52	11.95	21	11.98	12.00	31	15,802	0.20%
2018/11/27	18	11.80	4.8	11.91	11.90	13.3	16,198	0.08%
2018/11/26	130	12.00	142.3	12.16	12.00	-12.3	15,835	-0.08%	大買/大賣/
2018/11/23	47	11.20	0	0.00	11.20	47	14,325	0.33%
2018/11/22	10.5	11.18	10	11.30	11.15	0.5	14,377	0.00%
2018/11/21	14	11.10	0	0.00	11.20	14	14,437	0.10%
2018/11/15	2	11.30	5	11.38	11.40	-3	15,227	-0.02%
2018/11/14	2	11.00	3	11.15	11.00	-1	15,130	-0.01%
2018/11/13	42	10.91	11	11.08	11.15	31	15,201	0.20%
2018/11/12	20	11.20	0	0.00	11.15	20	15,263	0.13%
2018/11/09	10	11.40	0	0.00	11.30	10	15,258	0.07%
2018/11/07	0	0.00	20	11.58	11.55	-20	15,540	-0.13%
2018/11/06	0	0.00	10	11.35	11.30	-10	15,717	-0.06%
2018/11/05	12	11.20	2	11.25	11.20	10	15,742	0.06%
2018/11/02	5	11.25	54	11.25	11.25	-49	15,812	-0.31%
2018/11/01	2	11.35	48	11.36	11.40	-46	16,125	-0.29%
2018/10/31	0	0.00	10	11.40	11.30	-10	16,082	-0.06%
2018/10/30	0	0.00	1	11.05	11.20	-1	16,103	-0.01%
2018/10/29	23	11.14	7	11.10	11.10	16	16,336	0.10%
2018/10/26	8	11.11	5	10.95	11.15	3	16,500	0.02%
2018/10/25	26	11.20	3	11.18	10.90	23	16,624	0.14%
2018/10/24	0	0.00	2	11.80	11.65	-2	16,833	-0.01%
2018/10/23	4	11.90	3	11.85	11.75	1	16,980	0.01%
2018/10/22	2	12.00	2	12.20	12.15	0	17,275	0.00%
2018/10/19	18	11.93	11	11.94	12.00	7	17,536	0.04%
2018/10/17	0	0.00	2	12.65	12.60	-2	17,779	-0.01%
2018/10/16	14	12.74	0	0.00	12.70	14	18,763	0.07%
2018/10/12	5	12.80	34	12.72	12.90	-29	18,899	-0.15%
2018/10/11	15	12.89	15	12.75	12.55	0	18,787	0.00%
2018/10/09	1	13.55	11	13.70	13.65	-10	18,293	-0.05%
2018/10/05	33	13.61	0	0.00	13.50	33	18,269	0.18%
2018/10/04	20	13.85	15	13.77	13.80	5	18,044	0.03%
2018/10/03	5	14.15	1	14.15	13.95	4	17,963	0.02%
2018/10/02	0	0.00	6	14.05	14.10	-6	17,987	-0.03%
2018/10/01	1	14.00	0	0.00	14.00	1	17,916	0.01%
2018/09/28	33	13.87	44	13.95	13.95	-11	17,999	-0.06%
2018/09/27	88	14.05	46	14.06	13.95	42	17,897	0.23%
2018/09/26	41	13.74	31	13.83	13.80	10	17,415	0.06%
2018/09/25	9	13.84	2	14.00	13.70	7	17,393	0.04%
2018/09/21	0	0.00	5	13.65	13.65	-5	17,025	-0.03%
2018/09/19	13	13.59	0	0.00	13.60	13	17,239	0.08%
2018/09/18	0	0.00	14	13.55	13.50	-14	17,217	-0.08%
2018/09/17	14	13.50	0	0.00	13.50	14	17,348	0.08%
2018/09/14	51	13.51	91	13.55	13.55	-40	17,393	-0.23%
2018/09/13	0	0.00	20	13.43	13.45	-20	17,371	-0.12%
2018/09/12	20	13.23	0	0.00	13.20	20	17,357	0.12%
2018/09/11	4	13.25	4	13.30	13.30	0	17,591	0.00%
2018/09/10	1	13.20	20	13.30	13.20	-19	17,817	-0.11%
2018/09/07	8	13.61	14	13.68	13.55	-6	17,820	-0.03%
2018/09/06	5	13.60	21	13.65	13.65	-16	18,020	-0.09%
2018/09/05	30	13.70	41	13.62	13.55	-11	18,040	-0.06%
2018/09/04	10	13.35	42.4	13.49	13.50	-32.4	18,070	-0.18%
2018/09/03	30	13.85	53	13.35	13.35	-23	18,035	-0.13%
2018/08/31	5	14.30	50	14.35	14.20	-45	17,430	-0.26%
2018/08/30	0	0.00	10	14.30	14.20	-10	17,399	-0.06%
2018/08/29	36	14.16	0	0.00	14.15	36	17,514	0.21%
2018/08/28	2	14.28	165	14.28	14.25	-163	17,658	-0.92%	大賣/鉅額交易
2018/08/27	0	0.00	11	14.25	14.20	-11	17,681	-0.06%
2018/08/24	72	14.11	75	14.08	14.10	-3	17,750	-0.02%
2018/08/23	49	14.24	25	14.30	14.30	24	17,898	0.13%
2018/08/22	35	14.35	71	14.39	14.35	-36	17,973	-0.20%
2018/08/21	44	13.97	13	14.14	14.15	31	17,643	0.18%
2018/08/20	6	14.17	76	14.13	14.00	-70	17,768	-0.39%
2018/08/17	32	13.98	95	13.92	13.95	-63	17,942	-0.35%
2018/08/16	35	13.64	2	13.70	13.75	33	18,338	0.18%
2018/08/15	50	13.78	0	0.00	13.75	50	19,433	0.26%
2018/08/14	30	13.55	61	13.87	13.95	-31	20,082	-0.15%
2018/08/13	100	13.61	30	13.55	13.40	70	21,026	0.33%
2018/08/10	10	13.95	25	13.97	13.95	-15	24,887	-0.06%
2018/08/08	4	14.25	27	14.26	14.25	-23	26,233	-0.09%
2018/08/07	0	0.00	10	14.13	14.05	-10	25,842	-0.04%
2018/08/06	0	0.00	20	14.13	14.05	-20	25,881	-0.08%
2018/08/03	21	13.97	12	14.08	14.00	9	26,071	0.03%
2018/08/02	100	13.97	65	14.01	13.90	35	25,905	0.14%
2018/08/01	41	14.14	45	14.21	14.15	-4	25,705	-0.02%
2018/07/31	1	14.15	68	14.04	14.10	-67	25,588	-0.26%
2018/07/30	70	13.81	7	13.84	13.70	63	24,900	0.25%
2018/07/27	60	13.78	277	13.81	13.90	-217	24,803	-0.87%	大賣/鉅額交易
2018/07/26	0	0.00	10	13.70	13.70	-10	24,457	-0.04%
2018/07/25	0	0.00	323	13.48	13.50	-323	24,183	-1.34%	大賣/鉅額交易
2018/07/24	324	13.41	12	13.38	13.45	312	24,084	1.30%	大買/鉅額交易
2018/07/23	40	13.50	73	13.44	13.60	-33	23,675	-0.14%
2018/07/20	13	12.91	17	13.02	12.90	-4	22,980	-0.02%
2018/07/19	19	12.92	50	12.97	12.85	-31	22,868	-0.14%
2018/07/18	0	0.00	67	12.91	12.90	-67	22,965	-0.29%
2018/07/17	30.5	12.70	1	12.75	12.65	29.5	22,942	0.13%
2018/07/16	30	12.80	0	0.00	12.75	30	23,027	0.13%
2018/07/13	0	0.00	20	12.95	12.90	-20	23,274	-0.09%
2018/07/12	10	12.75	0	0.00	12.80	10	23,382	0.04%
2018/07/11	2	12.80	0	0.00	12.80	2	23,704	0.01%
2018/07/10	30	12.90	30	12.87	12.90	0	24,766	0.00%
2018/07/09	0	0.00	30	12.70	12.65	-30	24,741	-0.12%
2018/07/06	43	12.47	82	12.54	12.45	-39	24,825	-0.16%
2018/07/05	45	12.69	22	12.64	12.60	23	24,845	0.09%
2018/07/03	17	12.72	3	12.72	12.60	14	24,933	0.06%
2018/07/02	15	12.92	11	13.00	12.85	4	24,901	0.02%
2018/06/29	0	0.00	5	12.90	13.00	-5	25,090	-0.02%
2018/06/28	2	13.00	12	12.98	12.85	-10	25,274	-0.04%
2018/06/27	5	12.80	10	12.85	12.75	-5	25,035	-0.02%
2018/06/26	13	12.74	0	0.00	12.60	13	24,983	0.05%
2018/06/22	2	12.95	14.6	12.99	12.95	-12.6	24,964	-0.05%
2018/06/21	4	12.95	9	12.99	12.95	-5	25,038	-0.02%
2018/06/20	10	12.85	68.4	12.82	12.85	-58.4	25,306	-0.23%
2018/06/19	52	13.13	1	13.10	13.00	51	25,290	0.20%
2018/06/15	11.2	13.35	0	0.00	13.30	11.2	25,222	0.04%
2018/06/14	32	13.47	30	13.52	13.50	2	25,315	0.01%
2018/06/13	12	13.32	15	13.42	13.35	-3	25,044	-0.01%
2018/06/12	52	13.42	0	0.00	13.30	52	25,052	0.21%
2018/06/11	11.3	13.45	0	0.00	13.45	11.3	24,972	0.05%
2018/06/08	100	13.51	0	0.00	13.45	100	25,112	0.40%
2018/06/07	70	13.51	10	13.60	13.50	60	25,034	0.24%
2018/06/06	30	13.60	12	13.60	13.55	18	25,141	0.07%
2018/06/05	35	13.55	20	13.65	13.50	15	25,057	0.06%
2018/06/04	0	0.00	27	13.68	13.70	-27	25,053	-0.11%
2018/06/01	21	13.66	0	0.00	13.60	21	25,100	0.08%
2018/05/31	2	13.65	1	13.80	13.80	1	25,265	0.00%
2018/05/30	0	0.00	13	13.42	13.45	-13	25,469	-0.05%
2018/05/29	4	13.79	36	13.74	13.65	-32	25,597	-0.13%
2018/05/28	1	13.65	9	13.57	13.55	-8	26,026	-0.03%
2018/05/25	96	13.74	3	13.70	13.65	93	27,923	0.33%
2018/05/24	43	13.98	36	13.92	13.85	7	27,757	0.03%
2018/05/23	155	14.19	108	14.45	14.10	47	27,518	0.17%	大買/大賣/
2018/05/22	38	14.20	8	14.33	14.10	30	26,408	0.11%
2018/05/21	41	14.51	100	14.46	14.40	-59	25,899	-0.23%
2018/05/18	203	14.38	256.4	14.40	14.75	-53.4	24,969	-0.21%	大買/大賣/
2018/05/17	32	13.49	205	13.39	13.45	-173	21,321	-0.81%	大賣/鉅額交易
2018/05/16	16	12.95	0	0.00	12.95	16	20,107	0.08%
2018/05/15	43	12.95	36	12.89	12.85	7	20,689	0.03%
2018/05/14	30	13.05	30	13.13	13.00	0	22,081	0.00%
2018/05/11	45	13.08	63.1	13.10	13.05	-18.1	22,326	-0.08%
2018/05/10	4	12.94	25	12.94	12.95	-21	22,365	-0.09%
2018/05/09	11	12.75	1	12.80	12.80	10	23,291	0.04%
2018/05/08	30	12.85	52	12.89	12.95	-22	23,934	-0.09%
2018/05/07	62	12.55	10	12.55	12.55	52	24,498	0.21%
2018/05/04	34	12.64	0	0.00	12.60	34	25,094	0.14%
2018/05/03	53	12.80	10	12.90	12.75	43	25,345	0.17%
2018/05/02	20	13.00	14	13.09	12.90	6	25,762	0.02%
2018/04/27	71	12.96	38	13.11	12.95	33	26,210	0.13%
2018/04/26	5	13.05	51	13.06	13.05	-46	26,556	-0.17%
2018/04/25	0	0.00	9	12.76	12.90	-9	26,713	-0.03%
2018/04/24	33	12.80	0	0.00	12.75	33	27,182	0.12%
2018/04/23	12	12.95	32	13.10	12.90	-20	27,672	-0.07%
2018/04/20	13	12.98	11	13.00	13.00	2	28,240	0.01%
2018/04/19	1	13.05	0	0.00	12.95	1	28,764	0.00%
2018/04/18	9	12.85	1	12.90	12.85	8	29,886	0.03%
2018/04/17	7	12.99	13.8	12.92	12.80	-6.8	30,253	-0.02%
2018/04/16	56	13.36	23	13.25	13.20	33	31,571	0.10%
2018/04/12	12	12.71	2	12.80	12.70	10	32,601	0.03%
2018/04/11	0	0.00	53	12.93	12.90	-53	32,754	-0.16%
2018/04/10	15	12.57	1	12.75	12.80	14	33,178	0.04%
2018/04/09	30	12.60	1	12.60	12.60	29	34,917	0.08%
2018/04/03	6	12.66	4	12.68	12.65	2	35,076	0.01%
2018/04/02	66	12.64	82	12.66	12.85	-16	35,599	-0.04%
2018/03/31	48	12.40	13	12.59	12.55	35	35,928	0.10%
2018/03/30	60	12.50	3	12.52	12.40	57	36,992	0.15%
2018/03/29	70	12.50	13	12.54	12.55	57	37,583	0.15%
2018/03/28	83	12.54	3	12.50	12.50	80	37,799	0.21%
2018/03/27	0	0.00	24	12.63	12.60	-24	37,974	-0.06%
2018/03/26	5	12.55	14	12.61	12.55	-9	38,411	-0.02%
2018/03/23	20	12.60	8	12.65	12.55	12	38,643	0.03%
2018/03/22	22	13.09	6	12.92	12.90	16	38,762	0.04%
2018/03/21	21	13.00	8	13.05	12.95	13	39,054	0.03%
2018/03/20	2	12.75	62	12.97	12.95	-60	39,650	-0.15%
2018/03/19	17	12.90	1	12.95	12.85	16	39,952	0.04%
2018/03/16	1	12.90	21	13.00	12.90	-20	41,000	-0.05%
2018/03/15	2	12.95	79	13.00	13.00	-77	41,680	-0.18%
2018/03/14	10	12.95	11	12.97	12.95	-1	42,253	0.00%
2018/03/13	29	12.91	5	12.95	12.85	24	42,959	0.06%
2018/03/12	2	13.00	10	12.95	12.95	-8	44,768	-0.02%
2018/03/09	20	12.89	0	0.00	12.85	20	46,280	0.04%
2018/03/08	31	12.90	47	12.85	12.90	-16	48,373	-0.03%
2018/03/07	1	12.85	10	12.80	12.70	-9	49,460	-0.02%
2018/03/06	69	12.90	34	12.95	12.80	35	53,034	0.07%
2018/03/05	22	13.01	3,055	13.08	12.80	-3,033	56,286	-5.39%	大賣/鉅額交易
2018/03/02	50	13.30	27	13.28	13.35	23	58,013	0.04%
2018/03/01	1,030	12.99	1	13.00	13.10	1,029	60,545	1.70%	大買/鉅額交易
2018/02/27	2,137	13.46	57	13.67	13.45	2,080	60,173	3.46%	大買/鉅額交易
2018/02/26	5	14.58	0	0.00	14.60	5	58,898	0.01%
2018/02/23	0	0.00	20	14.48	14.55	-20	58,997	-0.03%
2018/02/22	4	14.19	7	14.17	14.20	-3	59,179	-0.01%
2018/02/21	14	14.18	16	14.33	14.30	-2	59,466	0.00%
2018/02/12	3	14.02	200	14.09	13.90	-197	59,421	-0.33%	大賣/鉅額交易
2018/02/09	280	13.44	25	13.57	13.85	255	59,429	0.43%	大買/鉅額交易
2018/02/08	8	14.30	45	14.34	14.25	-37	59,163	-0.06%
2018/02/07	53	14.40	63	14.51	14.35	-10	59,225	-0.02%
2018/02/06	45	14.36	188	14.54	13.85	-143	59,733	-0.24%	大賣/鉅額交易
2018/02/05	10	15.08	3	14.85	15.10	7	61,025	0.01%
2018/02/02	107	15.45	19	15.54	15.45	88	60,847	0.14%	大買/
2018/02/01	8	15.50	175	15.51	15.50	-167	60,691	-0.28%	大賣/鉅額交易
2018/01/31	92	15.00	7	15.09	15.25	85	59,865	0.14%
2018/01/30	59	15.16	63	15.12	15.10	-4	59,446	-0.01%
2018/01/29	13	15.45	2	15.50	15.50	11	59,258	0.02%
2018/01/26	22	15.54	133	15.51	15.45	-111	58,713	-0.19%	大賣/鉅額交易
2018/01/25	2	15.55	2	15.70	15.50	0	58,434	0.00%
2018/01/24	43	15.49	0	0.00	15.45	43	58,102	0.07%
2018/01/23	94.2	15.56	20	15.60	15.50	74.2	58,144	0.13%
2018/01/22	32	15.55	56	15.56	15.70	-24	58,547	-0.04%
2018/01/19	28.2	15.49	8	15.68	15.55	20.2	58,402	0.03%
2018/01/18	18	15.64	2,840.4	15.74	15.55	-2,822.4	57,928	-4.87%	大賣/鉅額交易
2018/01/17	38.2	15.71	23	15.71	15.65	15.2	57,672	0.03%
2018/01/16	23.2	15.97	1.2	15.95	15.95	22	57,114	0.04%
2018/01/15	48	16.19	7	16.26	16.20	41	56,860	0.07%
2018/01/12	47	16.29	10	16.26	16.15	37	56,332	0.07%
2018/01/11	17	15.94	19	16.09	15.90	-2	55,148	0.00%
2018/01/10	255	16.05	102	16.06	16.15	153	54,748	0.28%	大買/大賣/鉅額交易
2018/01/09	141	15.98	102	15.96	15.90	39	53,388	0.07%	大買/大賣/
2018/01/08	12	15.64	223	15.65	15.65	-211	52,414	-0.40%	大賣/鉅額交易
2018/01/05	7	15.56	22	15.63	15.50	-15	52,302	-0.03%
2018/01/04	47	15.54	16	15.61	15.65	31	52,143	0.06%
2018/01/03	98	15.92	79.4	15.83	15.70	18.7	51,762	0.04%
2018/01/02	2	15.35	2	15.40	15.40	0	50,516	0.00%