中石化 (1314)-統一-彰化券商分點個股進出

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
7.98
漲跌
▼0.05
漲幅
-0.62%
成交量
8,740張
產業
上市塑膠類股
1182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－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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
2024/12/11	0	0.00	5.9	8.00	7.98	-5.9	18,977	-0.03%
2024/12/05	10	8.10	0	0.00	8.08	10	19,997	0.05%
2024/12/03	0	0.00	0.3	8.08	8.13	-0.3	20,898	0.00%
2024/12/02	20	8.07	12	8.06	8.04	8	21,202	0.04%
2024/11/26	0	0.00	2	8.37	8.33	-2	23,171	-0.01%
2024/11/25	4	8.27	13	8.31	8.33	-9	23,236	-0.04%
2024/11/22	8	8.15	3	8.12	8.13	5	23,483	0.02%
2024/11/21	9	7.92	34	7.99	8.02	-25	25,033	-0.10%
2024/11/20	1	7.95	0	0.00	7.93	1	25,079	0.00%
2024/11/19	0	0.00	4	7.95	7.97	-4	25,207	-0.02%
2024/11/18	0	0.00	201	7.99	7.96	-201	25,300	-0.79%	大賣/鉅額交易
2024/11/14	2	7.75	3	7.71	7.71	-1	25,245	0.00%
2024/11/13	2	7.89	6	7.88	7.90	-4	25,133	-0.02%
2024/11/12	2	7.98	0	0.00	7.92	2	25,098	0.01%
2024/11/08	3	8.12	2	8.15	8.09	1	25,119	0.00%
2024/11/06	1	8.08	0	0.00	8.13	1	25,171	0.00%
2024/11/04	12	8.12	0	0.00	8.11	12	25,893	0.05%
2024/10/30	0	0.00	1	8.08	8.01	-1	27,145	0.00%
2024/10/29	0	0.00	2	8.11	8.06	-2	27,492	-0.01%
2024/10/28	0	0.00	1	8.22	8.18	-1	27,389	0.00%
2024/10/25	1	8.21	0	0.00	8.20	1	27,502	0.00%
2024/10/24	10	8.16	0.4	8.09	8.09	9.6	27,826	0.03%
2024/10/23	44	8.07	0	0.00	8.08	44	27,976	0.16%
2024/10/22	3	8.10	0	0.00	8.14	3	27,905	0.01%
2024/10/21	140	8.07	64.2	8.10	8.10	75.8	28,357	0.27%	大買/
2024/10/18	1	8.08	40	8.13	8.09	-39	28,538	-0.14%
2024/10/17	40.1	8.21	8.2	8.22	8.23	31.9	28,679	0.11%
2024/10/16	7.1	8.10	5	8.10	8.11	2.1	29,338	0.01%
2024/10/15	193.2	8.06	18	8.17	8.04	175.2	29,066	0.60%	大買/鉅額交易
2024/10/14	0.2	8.38	5	8.38	8.37	-4.8	27,964	-0.02%
2024/10/11	147.1	8.41	4	8.50	8.41	143.1	28,225	0.51%	大買/鉅額交易
2024/10/09	11.3	8.36	27	8.41	8.28	-15.7	28,539	-0.06%
2024/10/08	5.2	8.68	21.1	8.85	8.66	-15.8	27,625	-0.06%
2024/10/07	13.8	8.84	2	8.82	8.92	11.8	27,123	0.04%
2024/10/04	2	9.43	4	9.44	9.38	-2	26,722	-0.01%
2024/10/01	0	0.00	1.4	9.42	9.41	-1.4	26,931	-0.01%
2024/09/30	3.2	9.48	0	0.00	9.47	3.2	27,815	0.01%
2024/09/27	0	0.00	76	9.52	9.58	-76	27,757	-0.27%
2024/09/26	6.6	9.18	82	9.17	9.17	-75.4	27,307	-0.28%
2024/09/25	12	9.20	0	0.00	9.21	12	27,282	0.04%
2024/09/24	14	9.24	21	9.18	9.19	-7	27,281	-0.03%
2024/09/23	12.4	9.29	30	9.28	9.27	-17.6	27,335	-0.06%
2024/09/20	66	9.47	11	9.55	9.41	55	27,667	0.20%
2024/09/19	0	0.00	4	9.56	9.60	-4	27,892	-0.01%
2024/09/18	1.2	9.65	0	0.00	9.56	1.2	28,455	0.00%
2024/09/16	2	9.55	2	9.43	9.59	0	28,667	0.00%
2024/09/13	104	9.17	2	9.19	9.20	102	28,397	0.36%	大買/鉅額交易
2024/09/12	0	0.00	1	9.03	9.03	-1	28,438	0.00%
2024/09/11	0	9.00	17	8.96	9.06	-17	28,647	-0.06%
2024/09/10	0	9.01	0	0.00	8.92	0	28,681	0.00%
2024/09/09	2.1	8.75	0	0.00	9.04	2.1	28,606	0.01%
2024/09/06	17.1	8.93	5	8.95	8.93	12.1	28,323	0.04%
2024/09/05	7.1	9.05	0	0.00	9.01	7.1	28,413	0.03%
2024/09/04	6.2	9.06	1	9.09	9.05	5.2	28,330	0.02%
2024/09/03	61.1	9.44	118	9.47	9.36	-56.9	28,363	-0.20%	大賣/
2024/09/02	11.1	9.50	63.5	9.53	9.57	-52.4	28,546	-0.18%
2024/08/30	406.7	9.68	7	9.70	9.73	399.7	28,073	1.42%	大買/鉅額交易
2024/08/29	20.1	9.68	0	0.00	9.75	20.1	27,763	0.07%
2024/08/28	3	10.07	0.3	10.15	10.05	2.7	27,214	0.01%
2024/08/27	19	10.17	2	10.15	10.25	17	27,259	0.06%
2024/08/26	100.2	10.25	22	10.36	10.25	78.2	27,092	0.29%
2024/08/23	130	10.43	29	10.44	10.20	101	26,691	0.38%	大買/鉅額交易
2024/08/22	4	9.86	28	9.91	9.90	-24	25,195	-0.10%
2024/08/21	46	9.85	16	9.81	9.85	30	25,291	0.12%
2024/08/20	7	9.75	2	9.82	9.76	5	25,404	0.02%
2024/08/19	5	9.82	0	0.00	9.76	5	25,720	0.02%
2024/08/14	8	9.87	0	0.00	9.77	8	26,040	0.03%
2024/08/13	15.2	9.73	0	0.00	9.65	15.2	26,320	0.06%
2024/08/12	39	9.95	0	0.00	9.86	39	26,276	0.15%
2024/08/09	1.1	10.05	0	0.00	9.95	1.1	26,372	0.00%
2024/08/08	0	0.00	10	9.90	9.93	-10	26,442	-0.04%
2024/08/07	0.1	10.00	0	0.00	9.98	0.1	26,583	0.00%
2024/08/06	10	9.68	1	9.54	9.68	9	26,607	0.03%
2024/08/05	74.3	9.76	0	0.00	9.63	74.3	26,749	0.28%
2024/08/02	0	0.00	0.3	10.73	10.70	-0.3	26,424	0.00%
2024/08/01	1	10.60	22.2	10.66	10.90	-21.2	27,112	-0.08%
2024/07/31	20	10.50	0	0.00	10.50	20	27,426	0.07%
2024/07/29	0	0.00	1	10.75	10.55	-1	31,333	0.00%
2024/07/26	0	0.00	5	10.35	10.35	-5	34,026	-0.01%
2024/07/23	2	10.45	0	0.00	10.50	2	36,818	0.01%
2024/07/22	45	10.41	6	10.58	10.25	39	37,403	0.10%
2024/07/19	12.1	10.68	0	0.00	10.65	12.1	36,984	0.03%
2024/07/18	40	10.86	30	11.03	10.95	10	36,855	0.03%
2024/07/17	103	10.97	67	10.96	10.95	36	36,888	0.10%	大買/
2024/07/16	50.1	10.55	0	0.00	10.55	50.1	37,714	0.13%
2024/07/15	0	10.70	0	0.00	10.50	0	38,178	0.00%
2024/07/12	51	10.60	2	10.60	10.60	49	38,407	0.13%
2024/07/11	168	10.63	0	0.00	10.55	168	38,041	0.44%	大買/鉅額交易
2024/07/10	11	10.80	0	0.00	10.85	11	37,634	0.03%
2024/07/09	14	10.77	16	10.73	10.75	-2	38,007	-0.01%
2024/07/08	2	11.15	10	11.10	11.00	-8	37,667	-0.02%
2024/07/05	0	0.00	4	10.90	10.95	-4	37,307	-0.01%
2024/07/04	61	10.92	51.5	10.87	11.00	9.5	37,246	0.03%
2024/07/03	10	10.40	1	10.45	10.50	9	37,085	0.02%
2024/07/02	0	0.00	0.1	10.35	10.35	-0.1	37,040	0.00%
2024/07/01	10	10.40	1.2	10.41	10.40	8.8	36,932	0.02%
2024/06/28	4	10.36	0	0.00	10.35	4	37,100	0.01%
2024/06/27	9	10.35	8	10.35	10.35	1	37,043	0.00%
2024/06/26	0.1	10.45	1	10.70	10.45	-0.9	36,876	0.00%
2024/06/25	20	10.45	41	10.50	10.65	-21	36,474	-0.06%
2024/06/21	0	0.00	10	10.25	10.25	-10	35,487	-0.03%
2024/06/20	0	0.00	9	10.15	10.15	-9	35,107	-0.03%
2024/06/19	1.1	10.20	3	10.15	10.10	-1.9	35,031	-0.01%
2024/06/18	0	0.00	38.4	10.19	10.20	-38.4	34,964	-0.11%
2024/06/14	0	0.00	1	10.10	10.10	-1	34,727	0.00%
2024/06/11	21	10.10	0	0.00	10.00	21	34,189	0.06%
2024/06/07	5	10.10	4	10.16	10.10	1	34,020	0.00%
2024/06/06	11	9.91	0	0.00	9.89	11	33,439	0.03%
2024/06/05	13.3	10.00	0	0.00	9.99	13.3	32,939	0.04%
2024/06/04	0	0.00	2	10.03	10.00	-2	32,871	-0.01%
2024/06/03	1	10.15	0	0.00	10.15	1	32,791	0.00%
2024/05/31	0	0.00	5	10.25	10.20	-5	32,632	-0.02%
2024/05/30	1	10.10	0	0.00	10.10	1	32,428	0.00%
2024/05/29	0	0.00	1	10.15	10.20	-1	32,459	0.00%
2024/05/27	0.1	10.00	0	0.00	10.05	0.1	32,223	0.00%
2024/05/24	2	9.94	2	9.99	10.05	0	32,117	0.00%
2024/05/23	31.9	10.00	2	10.00	10.00	29.9	31,894	0.09%
2024/05/21	5	10.25	0	0.00	10.15	5	31,336	0.02%
2024/05/20	6	10.50	3	10.40	10.40	3	31,085	0.01%
2024/05/17	3	10.57	4	10.73	10.45	-1	30,892	0.00%
2024/05/16	1	10.45	1	10.50	10.45	0	30,642	0.00%
2024/05/15	2	10.40	0	0.00	10.35	2	30,412	0.01%
2024/05/13	0	0.00	2	10.65	10.50	-2	29,884	-0.01%
2024/05/10	4	10.35	0	0.00	10.35	4	29,491	0.01%
2024/05/09	2	10.53	0	0.00	10.35	2	29,089	0.01%
2024/05/08	17	10.65	0	0.00	10.60	17	28,497	0.06%
2024/05/07	54.1	11.07	5	11.07	10.90	49.1	27,661	0.18%
2024/05/06	4	11.34	36	11.45	11.25	-32	26,589	-0.12%
2024/05/03	76.1	11.34	48.3	11.22	11.35	27.8	25,824	0.11%
2024/05/02	60	11.42	73.3	11.54	11.45	-13.3	24,542	-0.05%
2024/04/30	42.1	11.29	122	11.45	11.25	-79.9	21,584	-0.37%	大賣/
2024/04/29	234	11.08	210.8	11.06	11.25	23.2	18,408	0.13%	大買/大賣/
2024/04/26	5	10.31	8.3	10.40	10.25	-3.3	15,353	-0.02%
2024/04/25	6.5	10.12	25	10.07	10.10	-18.5	14,579	-0.13%
2024/04/24	10	10.25	9	10.22	10.15	1	14,490	0.01%
2024/04/23	17	10.14	54.3	10.15	10.25	-37.3	14,496	-0.26%
2024/04/22	35.2	10.23	44	10.16	10.20	-8.8	14,206	-0.06%
2024/04/19	16.5	9.82	15	9.93	9.81	1.5	12,432	0.01%
2024/04/18	7	9.76	89.2	9.89	9.93	-82.2	11,877	-0.69%
2024/04/17	3	9.67	2	9.72	9.60	1	11,417	0.01%
2024/04/16	52.5	9.38	0	0.00	9.41	52.5	11,430	0.46%
2024/04/15	9	9.86	13	9.74	9.66	-4	11,320	-0.04%
2024/04/11	2	9.69	8	9.91	9.67	-6	10,934	-0.05%
2024/04/10	0	0.00	10	9.88	9.89	-10	10,776	-0.09%
2024/04/09	0.2	9.87	83	9.91	9.82	-82.8	10,542	-0.79%
2024/04/08	0	0.00	16	9.53	9.59	-16	9,675	-0.17%
2024/04/03	6	9.51	0	0.00	9.48	6	9,565	0.06%
2024/04/02	11	9.62	13	9.56	9.60	-2	9,463	-0.02%
2024/04/01	0	0.00	2	9.49	9.48	-2	9,240	-0.02%
2024/03/29	0	0.00	11	9.42	9.39	-11	9,217	-0.12%
2024/03/28	2	9.53	21	9.53	9.43	-19	9,329	-0.20%
2024/03/27	11	9.56	66	9.56	9.57	-55	9,510	-0.58%
2024/03/26	33	9.42	21	9.45	9.36	12	9,929	0.12%
2024/03/25	0	9.40	32	9.40	9.43	-32	9,930	-0.32%
2024/03/22	2	9.38	0	0.00	9.41	2	9,917	0.02%
2024/03/21	0	0.00	3	9.41	9.43	-3	9,907	-0.03%
2024/03/20	6	9.35	5	9.30	9.35	1	9,885	0.01%
2024/03/19	10	9.27	4	9.28	9.26	6	9,816	0.06%
2024/03/18	14	9.18	6	9.23	9.21	8	9,944	0.08%
2024/03/15	10	9.14	0	0.00	9.13	10	9,966	0.10%
2024/03/13	1	9.20	0	0.00	9.20	1	9,771	0.01%
2024/03/12	0	0.00	2	9.32	9.30	-2	9,745	-0.02%
2024/03/11	2	9.18	0	0.00	9.22	2	9,677	0.02%
2024/03/08	2	9.20	20	9.19	9.19	-18	9,697	-0.19%
2024/03/07	9	9.26	40	9.25	9.24	-31	9,577	-0.32%
2024/03/06	3	9.33	14	9.32	9.30	-11	9,416	-0.12%
2024/03/04	6	9.32	3.2	9.32	9.32	2.9	9,395	0.03%
2024/02/29	1	9.43	0	0.00	9.40	1	9,272	0.01%
2024/02/27	2	9.43	0	0.00	9.44	2	9,197	0.02%
2024/02/26	8	9.52	0	0.00	9.49	8	9,101	0.09%
2024/02/23	6	9.50	0	0.00	9.50	6	9,029	0.07%
2024/02/22	4	9.55	0	0.00	9.51	4	9,048	0.04%
2024/02/21	8.1	9.63	0	0.00	9.56	8.1	9,073	0.09%
2024/02/20	8	9.75	262	9.76	9.70	-254	8,995	-2.82%	大賣/鉅額交易
2024/02/19	0	0.00	10	9.74	9.78	-10	9,038	-0.11%
2024/02/16	0	0.00	19	9.59	9.58	-19	8,936	-0.21%
2024/02/15	2	9.42	0	0.00	9.44	2	8,880	0.02%
2024/02/02	2	9.42	0	0.00	9.41	2	8,973	0.02%
2024/01/30	5	9.51	0	0.00	9.45	5	9,609	0.05%
2024/01/29	0	0.00	2	9.58	9.57	-2	9,692	-0.02%
2024/01/26	3	9.53	5	9.55	9.52	-2	9,815	-0.02%
2024/01/24	1	9.45	1	9.50	9.44	0	10,344	0.00%
2024/01/23	0	0.00	1	9.42	9.47	-1	10,521	-0.01%
2024/01/22	3	9.30	0	0.00	9.35	3	10,610	0.03%
2024/01/17	0.3	9.36	0	0.00	9.25	0.3	10,910	0.00%
2024/01/16	13	9.52	8.6	9.50	9.49	4.4	10,799	0.04%
2024/01/15	4	9.68	0	0.00	9.68	4	10,742	0.04%
2024/01/12	1	9.74	0	0.00	9.72	1	10,926	0.01%
2024/01/11	13	9.77	0	0.00	9.76	13	11,221	0.12%
2024/01/10	4	9.76	0	0.00	9.71	4	11,693	0.03%
2024/01/09	12	9.90	3	9.87	9.82	9	12,329	0.07%
2024/01/08	3.2	9.92	20	9.95	10.00	-16.8	14,313	-0.12%
2024/01/05	5	9.83	4	9.86	9.86	1	15,227	0.01%
2024/01/04	14	9.87	39	9.93	9.80	-25	15,357	-0.16%
2024/01/03	0	0.00	4	9.78	9.80	-4	15,199	-0.03%
2024/01/02	6	9.75	0	0.00	9.73	6	15,108	0.04%
2023/12/29	4	9.76	6	9.78	9.77	-2	15,171	-0.01%
2023/12/28	5	9.80	0.2	9.79	9.77	4.8	15,163	0.03%
2023/12/27	0.2	9.83	10	9.83	9.82	-9.8	15,132	-0.06%
2023/12/26	6	9.74	16	9.79	9.75	-10	15,049	-0.07%
2023/12/25	29	9.70	0	0.00	9.67	29	14,997	0.19%
2023/12/22	39	9.85	12	9.80	9.77	27	14,922	0.18%
2023/12/21	9	9.99	54	9.99	9.99	-45	14,589	-0.31%
2023/12/20	14	9.78	18	9.85	9.88	-4	13,894	-0.03%
2023/12/19	10	9.74	0	0.00	9.74	10	13,813	0.07%
2023/12/18	3	9.82	0	0.00	9.78	3	13,832	0.02%
2023/12/15	4	9.81	5	9.86	9.84	-1	13,792	-0.01%
2023/12/14	3	9.76	3	9.85	9.76	0	13,660	0.00%
2023/12/13	2	9.62	14	9.75	9.80	-12	13,588	-0.09%
2023/12/12	11	9.67	0	0.00	9.62	11	13,548	0.08%
2023/12/11	4	9.66	0	0.00	9.66	4	13,661	0.03%
2023/12/07	41	9.69	0	0.00	9.67	41	13,857	0.30%
2023/12/06	3	9.76	0	0.00	9.73	3	13,790	0.02%
2023/12/05	0	9.75	0	0.00	9.74	0	13,759	0.00%
2023/12/04	2	9.81	0	0.00	9.81	2	13,698	0.01%
2023/12/01	6	9.82	2	9.87	9.80	4	13,698	0.03%
2023/11/30	4	9.83	0.5	9.89	9.81	3.5	13,744	0.03%
2023/11/29	5	9.89	3	9.99	9.86	2	13,876	0.01%
2023/11/28	0	0.00	2	9.95	9.95	-2	13,877	-0.01%
2023/11/27	3	9.83	0	0.00	9.79	3	13,872	0.02%
2023/11/24	2	9.87	0	0.00	9.84	2	13,856	0.01%
2023/11/22	2	9.95	0	0.00	9.95	2	13,791	0.01%
2023/11/21	0	0.00	2	10.00	9.93	-2	13,813	-0.01%
2023/11/20	1	9.93	0	0.00	9.90	1	13,768	0.01%
2023/11/17	10	10.00	2	10.00	10.00	8	13,724	0.06%
2023/11/16	0	0.00	6	9.99	10.00	-6	13,676	-0.04%
2023/11/15	0	0.00	1	9.86	9.90	-1	13,567	-0.01%
2023/11/14	5.1	9.71	2	9.78	9.78	3.1	13,492	0.02%
2023/11/13	51	9.71	0	0.00	9.67	51	13,561	0.38%
2023/11/10	2.1	9.72	2	9.70	9.71	0.1	13,518	0.00%
2023/11/09	30	9.73	0	0.00	9.74	30	13,439	0.22%
2023/11/08	10	10.10	0	0.00	10.05	10	13,084	0.08%
2023/11/07	4	10.20	0	0.00	10.15	4	12,919	0.03%
2023/11/03	2	10.25	3	10.20	10.20	-1	12,833	-0.01%
2023/11/02	50	10.30	50	10.30	10.25	0	12,764	0.00%
2023/11/01	706	10.34	712	10.33	10.30	-6	12,708	-0.05%	大買/大賣/
2023/10/31	349	10.15	352	10.17	10.15	-3	12,480	-0.02%	大買/大賣/
2023/10/30	0	0.00	2	10.25	10.25	-2	13,061	-0.02%
2023/10/27	105.1	10.20	113	10.24	10.15	-7.9	12,936	-0.06%	大買/大賣/
2023/10/26	45	10.09	44	10.10	10.10	1	12,949	0.01%
2023/10/25	0	0.00	1	10.30	10.20	-1	12,880	-0.01%
2023/10/23	0	0.00	2	10.30	10.25	-2	12,677	-0.02%
2023/10/20	1	10.05	0	0.00	10.10	1	12,584	0.01%
2023/10/19	0.1	10.20	200	10.25	10.25	-199.9	12,414	-1.61%	大賣/鉅額交易
2023/10/18	101	10.17	23	10.23	10.20	78	12,125	0.64%	大買/
2023/10/17	4.2	10.23	40	10.30	10.30	-35.8	11,590	-0.31%
2023/10/16	125	10.29	60.6	10.47	10.35	64.4	10,909	0.59%	大買/
2023/10/13	3.2	9.97	34	9.96	10.05	-30.8	8,899	-0.35%
2023/10/12	0	0.00	8	9.58	9.60	-8	7,766	-0.10%
2023/10/11	4	9.36	0	0.00	9.34	4	7,679	0.05%
2023/10/06	0	0.00	1	9.35	9.38	-1	7,797	-0.01%
2023/10/04	1	9.31	7	9.31	9.29	-6	7,893	-0.08%
2023/10/03	0	0.00	2	9.41	9.39	-2	7,908	-0.03%
2023/09/28	2	9.38	7	9.37	9.38	-5	8,154	-0.06%
2023/09/27	3	9.35	0	0.00	9.31	3	8,269	0.04%
2023/09/26	32	9.45	0	0.00	9.43	32	8,339	0.38%
2023/09/25	10	9.47	0	0.00	9.53	10	8,399	0.12%
2023/09/21	2	9.51	0	0.00	9.47	2	8,459	0.02%
2023/09/19	1	9.71	1	9.71	9.71	0	8,451	0.00%
2023/09/15	1	9.81	31	9.80	9.73	-30	8,498	-0.35%
2023/09/14	5	9.81	0	0.00	9.78	5	8,353	0.06%
2023/09/13	6.3	9.73	13	9.74	9.70	-6.7	8,177	-0.08%
2023/09/12	0	0.00	10.6	9.56	9.52	-10.6	8,094	-0.13%
2023/09/08	0	0.00	2	9.51	9.49	-2	8,188	-0.02%
2023/09/06	3	9.61	0	0.00	9.54	3	8,304	0.04%
2023/09/05	12	9.64	10	9.71	9.63	2	8,355	0.02%
2023/09/04	0	0.00	2	9.64	9.69	-2	8,381	-0.02%
2023/09/01	0	0.00	5	9.58	9.54	-5	8,294	-0.06%
2023/08/30	0	0.00	1	9.38	9.40	-1	8,685	-0.01%
2023/08/28	0	0.00	1	9.35	9.33	-1	8,836	-0.01%
2023/08/24	5	9.25	3	9.26	9.27	2	8,986	0.02%
2023/08/23	31	9.19	2.1	9.19	9.20	28.9	9,099	0.32%
2023/08/22	0	0.00	2	9.24	9.23	-2	9,206	-0.02%
2023/08/21	0	0.00	4	9.21	9.22	-4	9,238	-0.04%
2023/08/18	0.1	9.31	2	9.25	9.28	-1.9	9,248	-0.02%
2023/08/17	5	9.18	3.3	9.21	9.19	1.7	9,257	0.02%
2023/08/16	3.1	9.19	0	0.00	9.21	3.1	9,236	0.03%
2023/08/15	3	9.33	0	0.00	9.28	3	9,263	0.03%
2023/08/14	2.3	9.37	0	0.00	9.32	2.3	9,317	0.02%
2023/08/11	0	0.00	2	9.46	9.45	-2	9,322	-0.02%
2023/08/10	0.1	9.45	0	0.00	9.41	0.1	9,367	0.00%
2023/08/09	0	0.00	30	9.52	9.52	-30	9,429	-0.32%
2023/08/08	2	9.56	0	0.00	9.56	2	9,534	0.02%
2023/08/07	1	9.67	2.3	9.76	9.65	-1.3	9,614	-0.01%
2023/08/04	10	9.51	6	9.60	9.74	4	9,544	0.04%
2023/08/02	31	9.72	13	9.71	9.66	18	9,483	0.19%
2023/08/01	5	9.43	2	9.41	9.42	3	8,810	0.03%
2023/07/31	3	9.40	0	0.00	9.39	3	8,821	0.03%
2023/07/28	19	9.40	10	9.40	9.38	9	8,745	0.10%
2023/07/27	2	9.44	2	9.50	9.49	0	8,795	0.00%
2023/07/25	2	9.26	0	0.00	9.25	2	8,820	0.02%
2023/07/24	0	0.00	2	9.28	9.26	-2	8,737	-0.02%
2023/07/21	0	0.00	1	9.40	9.39	-1	8,746	-0.01%
2023/07/20	1	9.39	0	0.00	9.36	1	9,091	0.01%
2023/07/19	24	9.35	0	0.00	9.31	24	9,117	0.26%
2023/07/18	0	0.00	0.1	9.50	9.39	-0.1	9,154	0.00%
2023/07/17	3	9.30	0	0.00	9.39	3	9,290	0.03%
2023/07/14	0	0.00	1.2	9.38	9.35	-1.2	9,272	-0.01%
2023/07/13	6	9.41	0	0.00	9.35	6	9,296	0.06%
2023/07/12	3	9.46	0	0.00	9.45	3	9,254	0.03%
2023/07/11	0	0.00	35	9.56	9.55	-35	9,268	-0.38%
2023/07/07	2	9.51	0	0.00	9.52	2	9,770	0.02%
2023/07/06	9	9.62	0	0.00	9.62	9	9,764	0.09%
2023/07/05	2	9.72	100	9.70	9.68	-98	9,678	-1.01%
2023/07/03	2	9.81	3	9.81	9.79	-1	9,477	-0.01%
2023/06/30	0	0.00	5	9.82	9.80	-5	9,432	-0.05%
2023/06/29	1	9.76	2	9.78	9.76	-1	9,437	-0.01%
2023/06/28	9	9.79	10	9.76	9.76	-1	9,388	-0.01%
2023/06/27	25	9.80	10	9.78	9.78	15	9,351	0.16%
2023/06/26	26	9.85	10	9.89	9.86	16	9,304	0.17%
2023/06/21	2	9.87	27	9.87	9.88	-25	9,320	-0.27%
2023/06/20	5	9.85	19	9.87	9.87	-14	9,288	-0.15%
2023/06/19	0	0.00	2	9.89	9.87	-2	9,301	-0.02%
2023/06/16	6	9.87	26	9.89	9.84	-20	9,321	-0.21%
2023/06/15	1	9.83	0	0.00	9.82	1	9,265	0.01%
2023/06/14	6	9.85	1	9.85	9.83	5	9,287	0.05%
2023/06/13	22	9.87	0	0.00	9.86	22	9,379	0.23%
2023/06/12	14	9.92	0	0.00	9.89	14	9,492	0.15%
2023/06/09	17	9.95	0	0.00	9.94	17	9,570	0.18%
2023/06/07	12	10.00	0	0.00	9.99	12	9,656	0.12%
2023/06/06	0	0.00	4	10.00	9.98	-4	9,649	-0.04%
2023/06/05	14	9.95	23	9.94	10.00	-9	9,478	-0.09%
2023/06/02	0.1	9.82	5	9.79	9.78	-4.9	9,215	-0.05%
2023/06/01	0	0.00	11	9.79	9.78	-11	9,256	-0.12%
2023/05/31	5	9.73	1	9.77	9.80	4	9,256	0.04%
2023/05/30	2	9.73	0	0.00	9.70	2	9,138	0.02%
2023/05/29	14	9.72	0	0.00	9.72	14	9,163	0.15%
2023/05/26	47	9.80	0	0.00	9.75	47	9,068	0.52%
2023/05/25	21	9.88	0	0.00	9.86	21	9,033	0.23%
2023/05/24	1	9.91	0	0.00	9.91	1	9,089	0.01%
2023/05/23	12	9.86	5	9.87	9.85	7	9,124	0.08%
2023/05/22	2	9.78	0	0.00	9.77	2	9,250	0.02%
2023/05/19	3	9.84	0	0.00	9.77	3	9,235	0.03%
2023/05/18	1	9.86	0	0.00	9.84	1	9,154	0.01%
2023/05/17	2	9.85	2	9.88	9.88	0	9,108	0.00%
2023/05/16	0	0.00	10	9.87	9.87	-10	9,096	-0.11%
2023/05/12	2.2	9.76	0	0.00	9.71	2.2	9,009	0.02%
2023/05/11	2.2	9.76	0	0.00	9.75	2.2	8,916	0.02%
2023/05/10	10	9.85	0	0.00	9.88	10	8,831	0.11%
2023/05/09	1	9.88	10	9.95	9.86	-9	8,853	-0.10%
2023/05/08	18	9.98	16	9.99	9.95	2	8,755	0.02%
2023/05/05	0	0.00	0	10.00	10.00	0	8,697	0.00%
2023/05/04	7.2	10.04	0	0.00	10.00	7.2	8,738	0.08%
2023/05/03	0.2	10.10	0	0.00	10.00	0.2	8,758	0.00%
2023/05/02	2	10.00	1	10.05	10.05	1	8,741	0.01%
2023/04/27	11	10.10	10	10.10	10.10	1	8,624	0.01%
2023/04/25	20	10.25	48	10.31	10.10	-28	8,559	-0.33%
2023/04/20	5	10.30	13	10.21	10.20	-8	8,111	-0.10%
2023/04/17	2	10.10	0	0.00	10.10	2	7,763	0.03%
2023/04/14	10	10.15	8	10.15	10.15	2	7,671	0.03%
2023/04/13	13	10.16	48	10.22	10.15	-35	7,538	-0.46%
2023/04/12	6	9.99	0	0.00	10.05	6	7,072	0.08%
2023/04/07	1	9.86	0	0.00	9.86	1	6,858	0.01%
2023/04/06	30	9.89	0	0.00	9.86	30	6,907	0.43%
2023/03/29	0	0.00	3	9.95	9.91	-3	6,878	-0.04%
2023/03/24	10	9.98	0	0.00	9.97	10	7,059	0.14%
2023/03/22	0	9.99	7	9.99	9.99	-7	7,123	-0.10%
2023/03/20	0	0.00	2	10.00	10.00	-2	7,139	-0.03%
2023/03/16	2.1	9.74	5	9.73	9.71	-2.9	7,200	-0.04%
2023/03/15	6	9.97	0	0.00	9.91	6	7,082	0.08%
2023/03/14	7	10.00	0	0.00	9.98	7	6,966	0.10%
2023/03/13	15	9.99	6	10.10	10.10	9	6,910	0.13%
2023/03/08	0	0.00	2	10.30	10.35	-2	7,674	-0.03%
2023/03/07	0	0.00	1	10.40	10.40	-1	7,896	-0.01%
2023/03/06	0	0.00	2	10.35	10.35	-2	7,903	-0.03%
2023/03/03	0	0.00	1	10.20	10.20	-1	7,841	-0.01%
2023/03/02	0	0.00	3.5	10.18	10.20	-3.5	7,817	-0.04%
2023/03/01	8	10.18	2	10.15	10.10	6	7,802	0.08%
2023/02/24	2	10.25	0	0.00	10.20	2	7,750	0.03%
2023/02/23	10	10.45	16	10.40	10.40	-6	7,676	-0.08%
2023/02/22	0	0.00	10	10.35	10.30	-10	7,618	-0.13%
2023/02/20	0	0.00	11	10.42	10.45	-11	7,597	-0.14%
2023/02/16	10	10.15	0	0.00	10.20	10	7,475	0.13%
2023/02/15	1	10.20	0	0.00	10.15	1	7,549	0.01%
2023/02/14	1	10.20	0	0.00	10.20	1	7,551	0.01%
2023/02/13	1	10.05	0.6	10.15	10.15	0.4	7,586	0.01%
2023/02/10	17	10.14	5	10.10	10.10	12	7,591	0.16%
2023/02/09	0	0.00	5	10.35	10.25	-5	7,552	-0.07%
2023/02/08	1	10.30	0	0.00	10.35	1	7,533	0.01%
2023/02/07	2	10.35	0	0.00	10.35	2	7,477	0.03%
2023/02/03	0	0.00	27	10.25	10.25	-27	7,433	-0.36%
2023/02/02	2	10.25	0	0.00	10.25	2	7,405	0.03%
2023/02/01	4	10.23	21	10.20	10.20	-17	7,353	-0.23%
2023/01/30	1	10.05	4	10.05	10.05	-3	7,209	-0.04%
2023/01/17	2	9.92	0	0.00	9.94	2	7,126	0.03%
2023/01/16	10	9.93	0	0.00	9.91	10	7,146	0.14%
2023/01/13	1	9.95	0	0.00	9.92	1	7,140	0.01%
2023/01/12	1	9.97	0	0.00	9.96	1	7,156	0.01%
2023/01/11	0	0.00	1	10.10	10.00	-1	7,203	-0.01%
2023/01/10	0	0.00	0.5	10.05	10.10	-0.5	7,213	-0.01%
2023/01/09	5	10.00	7	10.00	10.00	-2	7,196	-0.03%
2023/01/06	40	9.96	0	0.00	9.93	40	7,196	0.56%
2023/01/03	5.1	9.90	6	9.94	9.90	-0.9	7,402	-0.01%
2022/12/30	1	9.86	0	0.00	9.88	1	7,422	0.01%
2022/12/27	5	10.00	0	0.00	10.00	5	7,475	0.07%
2022/12/26	5	10.00	3	10.00	10.00	2	7,463	0.03%
2022/12/23	1	9.80	1	9.86	9.86	0	7,460	0.00%
2022/12/22	0	0.00	1	9.93	9.96	-1	7,528	-0.01%
2022/12/21	1	9.74	0	0.00	9.72	1	7,623	0.01%
2022/12/20	1	9.94	0	0.00	9.73	1	7,659	0.01%
2022/12/19	6	9.98	1	9.97	9.96	5	7,717	0.06%
2022/12/16	20	10.00	0	0.00	10.00	20	7,685	0.26%
2022/12/15	7	10.14	7.1	10.10	10.10	-0.1	7,699	0.00%
2022/12/13	1	10.00	0	0.00	10.00	1	7,665	0.01%
2022/12/12	5	10.05	0	0.00	10.00	5	7,622	0.07%
2022/12/08	10	9.98	0	0.00	9.99	10	7,581	0.13%
2022/12/07	28	10.04	0	0.00	10.05	28	7,571	0.37%
2022/12/06	12	10.14	0	0.00	10.10	12	7,540	0.16%
2022/12/05	1	10.20	0	0.00	10.25	1	7,512	0.01%
2022/12/01	38	10.31	21.9	10.39	10.15	16.1	7,517	0.21%
2022/11/30	1	10.55	72	10.64	10.40	-71	7,233	-0.98%
2022/11/29	1	10.20	26	10.23	10.25	-25	6,565	-0.38%
2022/11/28	0	0.00	2	9.96	9.97	-2	6,450	-0.03%
2022/11/22	0	0.00	1	9.72	9.82	-1	6,898	-0.01%
2022/11/21	5	9.77	0	0.00	9.75	5	7,213	0.07%
2022/11/18	5	9.86	0	0.00	9.78	5	9,036	0.06%
2022/11/17	0	0.00	1	9.83	9.86	-1	9,879	-0.01%
2022/11/16	60	9.83	0	0.00	9.72	60	9,860	0.61%
2022/11/15	0	0.00	0.8	9.85	9.89	-0.8	9,816	-0.01%
2022/11/14	2	9.78	0	0.00	9.80	2	9,802	0.02%
2022/11/11	0	0.00	4	9.77	9.70	-4	9,807	-0.04%
2022/11/10	0.8	9.75	2	9.70	9.75	-1.2	9,932	-0.01%
2022/11/09	20	9.66	1	9.71	9.72	19	9,980	0.19%
2022/11/08	3	9.58	0	0.00	9.64	3	9,939	0.03%
2022/11/07	2	9.63	0	0.00	9.64	2	9,933	0.02%
2022/11/04	0	0.00	1	9.45	9.56	-1	10,020	-0.01%
2022/11/03	0	0.00	12	9.49	9.50	-12	10,045	-0.12%
2022/11/01	0	0.00	0.1	9.53	9.52	-0.1	10,087	0.00%
2022/10/31	0	0.00	1	9.36	9.39	-1	10,107	-0.01%
2022/10/28	0	0.00	0.1	9.35	9.27	-0.1	10,208	0.00%
2022/10/27	5	9.37	6	9.45	9.45	-1	10,323	-0.01%
2022/10/19	1	9.39	1	9.20	9.19	0	10,611	0.00%
2022/10/14	5	9.18	0	0.00	9.16	5	10,749	0.05%
2022/10/13	2	9.05	11	9.08	9.03	-9	10,789	-0.08%
2022/10/11	12	9.43	10	9.33	9.30	2	10,897	0.02%
2022/10/07	10	9.69	2	9.63	9.63	8	10,897	0.07%
2022/10/06	5	9.60	0	0.00	9.58	5	11,005	0.05%
2022/09/29	0	0.00	28	9.32	9.45	-28	11,389	-0.25%
2022/09/28	5	9.16	20	9.17	9.10	-15	11,416	-0.13%
2022/09/27	4	9.37	13	9.38	9.40	-9	11,404	-0.08%
2022/09/26	1	9.49	0	0.00	9.41	1	11,482	0.01%
2022/09/23	6	9.82	0	0.00	9.85	6	11,621	0.05%
2022/09/22	5	9.87	0	0.00	9.87	5	11,850	0.04%
2022/09/21	1	9.98	0	0.00	9.97	1	11,881	0.01%
2022/09/20	0	0.00	1.1	10.05	10.05	-1.1	11,886	-0.01%
2022/09/19	10	10.00	0	0.00	10.00	10	12,061	0.08%
2022/09/16	0	0.00	6	10.10	10.10	-6	12,314	-0.05%
2022/09/08	0	0.00	1	10.15	10.15	-1	13,427	-0.01%
2022/09/07	22	9.98	0	0.00	9.96	22	13,526	0.16%
2022/09/06	6	10.05	0	0.00	10.00	6	13,541	0.04%
2022/09/02	10	10.15	0	0.00	10.10	10	13,751	0.07%
2022/09/01	10	10.25	20	10.30	10.25	-10	13,689	-0.07%
2022/08/31	9	10.25	5	10.25	10.25	4	13,681	0.03%
2022/08/30	10	10.30	5	10.35	10.35	5	13,560	0.04%
2022/08/29	0	0.00	71	10.30	10.35	-71	13,427	-0.53%
2022/08/26	76	10.65	1	10.65	10.60	75	13,328	0.56%
2022/08/25	47	10.99	21	10.71	10.70	26	13,092	0.20%
2022/08/24	1	10.90	5	10.89	11.10	-4	11,384	-0.04%
2022/08/22	10	10.15	0	0.00	10.15	10	10,674	0.09%
2022/08/19	10	10.15	5	10.25	10.25	5	10,711	0.05%
2022/08/18	10	10.33	3.5	10.29	10.25	6.5	10,717	0.06%
2022/08/17	6.4	10.40	22	10.40	10.40	-15.6	10,713	-0.15%
2022/08/15	0	0.00	1	10.25	10.25	-1	10,608	-0.01%
2022/08/12	1	10.25	1	10.25	10.25	0	10,655	0.00%
2022/08/11	0	0.00	13	10.29	10.25	-13	10,742	-0.12%
2022/08/10	0	0.00	11	10.14	10.15	-11	10,846	-0.10%
2022/08/09	0	0.00	1	10.00	10.10	-1	10,909	-0.01%
2022/08/04	12	9.98	0	0.00	9.94	12	11,404	0.11%
2022/08/03	21.8	10.01	3	10.05	10.00	18.8	11,447	0.16%
2022/08/01	0	0.00	2	10.30	10.35	-2	12,219	-0.02%
2022/07/27	20	10.05	2	10.10	10.00	18	12,369	0.15%
2022/07/26	0	0.00	10	10.15	10.15	-10	12,377	-0.08%
2022/07/25	10	10.00	16	10.17	10.20	-6	12,486	-0.05%
2022/07/22	7	10.10	0	0.00	10.00	7	12,549	0.06%
2022/07/21	10	10.00	20	10.08	10.10	-10	12,831	-0.08%
2022/07/20	20	10.03	0	0.00	10.05	20	13,026	0.15%
2022/07/19	0.5	10.00	3.2	10.04	10.10	-2.7	13,239	-0.02%
2022/07/18	0	0.00	6.9	9.63	9.95	-6.9	13,297	-0.05%
2022/07/15	1.5	9.50	0	0.00	9.54	1.5	14,084	0.01%
2022/07/14	0	0.00	2.1	9.53	9.60	-2.1	14,237	-0.01%
2022/07/13	4	9.27	2	9.31	9.31	2	14,311	0.01%
2022/07/12	2	9.00	3	9.05	9.00	-1	14,815	-0.01%
2022/07/11	1	9.21	0	0.00	9.18	1	15,118	0.01%
2022/07/08	2	9.37	5	9.41	9.31	-3	15,512	-0.02%
2022/07/07	5	9.30	1	9.33	9.33	4	16,064	0.02%
2022/07/06	0	0.00	41	9.25	9.25	-41	16,577	-0.25%
2022/07/05	0	0.00	1	9.32	9.47	-1	18,025	-0.01%
2022/07/04	3	9.16	3	9.10	9.13	0	21,274	0.00%
2022/07/01	8	9.35	0	0.00	9.08	8	25,119	0.03%
2022/06/30	0	0.00	1	9.60	9.60	-1	33,400	0.00%
2022/06/29	2	9.94	3	9.99	9.95	-1	36,234	0.00%
2022/06/28	1	10.05	1	10.00	10.05	0	36,226	0.00%
2022/06/27	3	10.00	0	0.00	10.00	3	36,209	0.01%
2022/06/24	0	0.00	2	10.10	10.05	-2	36,091	-0.01%
2022/06/23	12	9.99	23.3	10.01	10.00	-11.3	35,920	-0.03%
2022/06/22	17	10.23	4	10.30	10.15	13	35,697	0.04%
2022/06/21	1	10.50	0	0.00	10.50	1	35,509	0.00%
2022/06/20	11	10.61	0.2	10.65	10.45	10.8	35,459	0.03%
2022/06/17	2.2	10.91	1	10.90	10.90	1.2	35,335	0.00%
2022/06/16	10	11.20	3	11.13	11.05	7	35,304	0.02%
2022/06/15	2	11.10	2.7	11.10	11.10	-0.7	35,321	0.00%
2022/06/14	0	0.00	2	10.98	11.05	-2	35,358	-0.01%
2022/06/13	1	11.05	14	11.10	11.05	-13	35,334	-0.04%
2022/06/10	0.2	11.25	0	0.00	11.25	0.2	35,315	0.00%
2022/06/09	1	11.25	70	11.25	11.25	-69	35,301	-0.20%
2022/06/07	5	11.25	5	11.23	11.20	0	35,321	0.00%
2022/06/06	0	0.00	20	11.15	11.20	-20	35,401	-0.06%
2022/06/02	0	0.00	50	11.15	11.10	-50	35,673	-0.14%
2022/05/30	0	0.00	7	11.17	11.15	-7	36,459	-0.02%
2022/05/27	2	11.05	0	0.00	11.05	2	36,718	0.01%
2022/05/26	4	11.08	0	0.00	10.95	4	36,846	0.01%
2022/05/25	0	0.00	2	11.03	11.00	-2	36,951	-0.01%
2022/05/24	111.2	11.10	10	10.95	10.95	101.2	37,303	0.27%	大買/鉅額交易
2022/05/23	1	11.00	1	11.00	11.05	0	37,329	0.00%
2022/05/20	0	0.00	7	10.95	10.95	-7	37,505	-0.02%
2022/05/19	3	10.90	0	0.00	10.95	3	37,508	0.01%
2022/05/18	0	0.00	25	11.06	11.10	-25	37,481	-0.07%
2022/05/17	0	0.00	89	10.80	10.85	-89	37,413	-0.24%
2022/05/16	3.6	10.72	11	10.84	10.70	-7.4	37,443	-0.02%
2022/05/13	3	10.73	2	10.70	10.70	1	37,524	0.00%
2022/05/12	1	10.85	42	10.68	10.55	-41	37,684	-0.11%
2022/05/11	1	11.05	35.7	11.05	11.00	-34.7	37,397	-0.09%
2022/05/09	4	11.33	10	11.18	11.05	-6	37,168	-0.02%
2022/05/06	9.2	11.65	70	11.65	11.65	-60.9	36,654	-0.17%
2022/05/05	50	11.83	5	11.81	11.80	45	36,740	0.12%
2022/05/04	2	11.75	12	11.80	11.75	-10	36,829	-0.03%
2022/05/03	1.2	11.71	0	0.00	11.75	1.2	37,122	0.00%
2022/04/29	9	11.87	22	11.85	11.80	-13	37,366	-0.03%
2022/04/28	10.2	11.83	1	11.85	11.80	9.2	37,477	0.02%
2022/04/27	18	11.68	460	11.68	11.65	-442	37,496	-1.18%	大賣/鉅額交易
2022/04/26	4	11.99	23	11.95	11.90	-19	37,380	-0.05%
2022/04/25	4.2	11.96	6	11.95	11.95	-1.8	37,312	0.00%
2022/04/22	98	12.20	7	12.21	12.20	91	37,140	0.25%
2022/04/21	55.5	12.49	27	12.54	12.40	28.5	37,095	0.08%
2022/04/20	0	0.00	6	12.10	12.10	-6	36,661	-0.02%
2022/04/19	6	12.09	1	12.10	12.05	5	36,700	0.01%
2022/04/18	12	12.01	23	11.95	11.95	-11	36,663	-0.03%
2022/04/15	63	12.29	3	12.40	12.20	60	36,204	0.17%
2022/04/14	15.9	12.42	14	12.45	12.35	1.9	36,434	0.01%
2022/04/13	24.1	12.77	24	12.74	12.65	0.1	36,072	0.00%
2022/04/12	13	12.47	32	12.40	12.40	-19	35,556	-0.05%
2022/04/11	47	12.88	10	12.79	12.60	37	35,165	0.11%
2022/04/08	698.6	13.35	114	13.20	13.05	584.6	33,990	1.72%	大買/大賣/鉅額交易
2022/04/07	168	13.47	166	13.58	13.05	2	31,736	0.01%	大買/大賣/
2022/04/06	379.2	13.80	322	13.82	13.95	57.2	28,152	0.20%	大買/大賣/
2022/04/01	60	13.13	1,060	12.98	13.35	-1,000	19,894	-5.03%	大賣/鉅額交易
2022/03/31	0	0.00	3	12.15	12.15	-3	16,983	-0.02%
2022/03/30	3	12.10	0	0.00	12.15	3	17,314	0.02%
2022/03/28	10	12.00	3	12.02	12.15	7	17,381	0.04%
2022/03/25	1	12.20	6	12.15	12.10	-5	17,342	-0.03%
2022/03/24	55.4	12.15	2	12.15	12.20	53.4	17,335	0.31%
2022/03/23	1	12.30	50.1	12.30	12.25	-49.1	17,355	-0.28%
2022/03/22	9.2	12.20	1	12.30	12.25	8.2	17,671	0.05%
2022/03/21	1.4	12.16	3	12.20	12.15	-1.6	17,629	-0.01%
2022/03/17	0	0.00	6	11.95	12.00	-6	17,850	-0.03%
2022/03/16	17	11.90	0	0.00	11.85	17	18,162	0.09%
2022/03/15	3	11.93	4	11.89	11.85	-1	18,275	-0.01%
2022/03/11	0.2	12.00	0	0.00	11.90	0.2	18,455	0.00%
2022/03/10	19	12.01	0	0.00	12.00	19	18,545	0.10%
2022/03/09	3.1	11.90	0	0.00	11.90	3.1	18,671	0.02%
2022/03/08	4	11.75	1,001	11.90	11.75	-997	18,824	-5.30%	大賣/鉅額交易
2022/03/07	6	12.00	1	12.00	12.00	5	18,749	0.03%
2022/03/04	0	0.00	3	12.28	12.25	-3	18,841	-0.02%
2022/03/03	16	12.45	8	12.53	12.50	8	19,070	0.04%
2022/03/02	9	12.29	1	12.30	12.45	8	19,204	0.04%
2022/03/01	2.7	12.22	116.2	12.25	12.15	-113.5	19,341	-0.59%	大賣/鉅額交易
2022/02/25	3	11.98	0	0.00	11.95	3	20,449	0.01%
2022/02/23	41	12.20	0	0.00	12.20	41	20,664	0.20%
2022/02/22	1	12.25	2	12.20	12.15	-1	21,260	0.00%
2022/02/18	4	12.25	12	12.29	12.35	-8	21,917	-0.04%
2022/02/17	6	12.33	5	12.30	12.30	1	22,223	0.00%
2022/02/15	10	12.29	0	0.00	12.25	10	22,942	0.04%
2022/02/14	1	12.35	0	0.00	12.35	1	23,948	0.00%
2022/02/11	0	0.00	95	12.56	12.60	-95	26,198	-0.36%
2022/02/10	12	12.55	10	12.60	12.60	2	26,388	0.01%
2022/02/09	10	12.55	0	0.00	12.65	10	26,785	0.04%
2022/02/08	10	12.60	262	12.59	12.60	-252	26,801	-0.94%	大賣/鉅額交易
2022/02/07	0	0.00	80	12.55	12.55	-80	27,010	-0.30%
2022/01/26	12	12.15	25	12.10	12.10	-13	27,054	-0.05%
2022/01/25	7	12.10	5	12.30	12.05	2	27,135	0.01%
2022/01/24	40	12.38	16	12.38	12.35	24	26,958	0.09%
2022/01/21	50	12.70	1	12.55	12.55	49	26,754	0.18%
2022/01/20	0	0.00	2	12.85	12.90	-2	26,665	-0.01%
2022/01/19	16	12.97	1	12.90	12.80	15	26,597	0.06%
2022/01/18	210	13.01	16	12.91	12.85	194	26,460	0.73%	大買/鉅額交易
2022/01/17	10	12.90	0	0.00	12.95	10	26,407	0.04%
2022/01/14	0	0.00	106	12.83	12.80	-106	26,488	-0.40%	大賣/鉅額交易
2022/01/13	31	12.95	1.1	12.99	12.95	29.9	26,401	0.11%
2022/01/12	30	12.83	0	0.00	12.85	30	26,115	0.11%
2022/01/11	1	12.60	2	12.65	12.65	-1	26,206	0.00%
2022/01/10	2	12.75	16	12.75	12.75	-14	26,883	-0.05%
2022/01/07	116	12.80	11	12.93	12.75	105	26,887	0.39%	大買/鉅額交易
2022/01/05	0	0.00	0.1	12.85	12.75	-0.1	26,672	0.00%
2022/01/04	24	12.90	15.5	12.81	12.80	8.5	26,803	0.03%
2022/01/03	43.2	13.04	0.8	13.00	12.95	42.3	26,778	0.16%
2021/12/30	309	13.08	4	13.18	13.15	305	26,561	1.15%	大買/鉅額交易
2021/12/29	3	12.88	23.5	12.85	12.85	-20.5	25,668	-0.08%
2021/12/28	12.5	12.61	18.5	12.62	12.70	-6	25,699	-0.02%
2021/12/27	43.2	12.46	4	12.49	12.50	39.2	25,819	0.15%
2021/12/24	16	12.51	58.7	12.51	12.45	-42.7	26,246	-0.16%
2021/12/23	0	0.00	12	12.60	12.55	-12	26,443	-0.05%
2021/12/22	30	12.50	3	12.50	12.50	27	27,376	0.10%
2021/12/21	2	12.48	1	12.50	12.50	1	28,001	0.00%
2021/12/20	0	0.00	70.5	12.50	12.45	-70.5	29,617	-0.24%
2021/12/17	0	0.00	103	12.53	12.45	-103	29,775	-0.35%	大賣/鉅額交易
2021/12/16	205	12.59	12	12.63	12.65	193	29,850	0.65%	大買/鉅額交易
2021/12/15	3	12.30	0.4	12.35	12.30	2.6	29,706	0.01%
2021/12/14	35.2	12.39	191	12.30	12.25	-155.8	30,065	-0.52%	大賣/鉅額交易
2021/12/13	20	12.40	40	12.45	12.40	-20	30,375	-0.07%
2021/12/10	50.2	12.49	0.6	12.70	12.45	49.7	30,353	0.16%
2021/12/09	207	12.68	4	12.73	12.70	203	30,048	0.68%	大買/鉅額交易
2021/12/08	0	0.00	2	12.73	12.65	-2	30,221	-0.01%
2021/12/07	1	12.65	25	12.65	12.65	-24	30,320	-0.08%
2021/12/06	5.2	12.66	1.2	12.62	12.65	4	30,192	0.01%
2021/12/03	1	12.65	0	0.00	12.70	1	30,222	0.00%
2021/12/02	85.2	12.63	0	0.00	12.55	85.2	30,255	0.28%
2021/12/01	4	12.75	34	12.76	12.75	-30	30,440	-0.10%
2021/11/30	32.4	12.90	0	0.00	12.70	32.4	30,396	0.11%
2021/11/26	17	13.30	3.5	13.11	13.10	13.5	30,064	0.04%
2021/11/25	231	13.51	1	13.50	13.40	230	29,549	0.78%	大買/鉅額交易
2021/11/24	121	13.51	70.5	13.60	13.65	50.5	29,231	0.17%	大買/
2021/11/23	2	13.35	366.2	13.33	13.35	-364.2	28,286	-1.29%	大賣/鉅額交易
2021/11/22	1	13.35	57	13.31	13.30	-56	27,989	-0.20%
2021/11/19	6	13.35	1	13.25	13.25	5	27,874	0.02%
2021/11/18	216	12.97	176	12.94	13.15	40	27,568	0.15%	大買/大賣/
2021/11/17	55	13.05	8	13.09	13.10	47	27,110	0.17%
2021/11/16	87	13.08	22	13.12	13.05	65	27,495	0.24%
2021/11/15	343	13.14	20	13.05	13.05	323	27,843	1.16%	大買/鉅額交易
2021/11/12	283	13.06	7	13.09	13.10	276	28,174	0.98%	大買/鉅額交易
2021/11/11	376	13.09	131	13.37	13.25	245	28,204	0.87%	大買/大賣/鉅額交易
2021/11/10	213	13.11	434	13.52	13.10	-221	27,698	-0.80%	大買/大賣/鉅額交易
2021/11/09	90	12.66	0	0.00	12.65	90	25,509	0.35%
2021/11/08	15	12.63	8.5	12.70	12.65	6.5	25,404	0.03%
2021/11/05	150	12.37	1	12.50	12.50	149	25,329	0.59%	大買/鉅額交易
2021/11/04	130	12.46	6	12.48	12.40	124	25,625	0.48%	大買/鉅額交易
2021/11/03	60	12.33	13	12.40	12.40	47	26,052	0.18%
2021/11/02	153	12.22	13.4	12.23	12.15	139.6	26,103	0.53%	大買/鉅額交易
2021/11/01	0.5	12.10	29	12.17	12.25	-28.5	26,225	-0.11%
2021/10/28	1	12.15	2	12.20	12.20	-1	26,456	0.00%
2021/10/27	6	12.11	0	0.00	12.15	6	26,651	0.02%
2021/10/25	3	12.20	8	12.20	12.20	-5	26,961	-0.02%
2021/10/22	27	12.15	1	12.10	12.15	26	27,297	0.10%
2021/10/21	0	0.00	2	12.40	12.35	-2	27,363	-0.01%
2021/10/20	7	12.36	0	0.00	12.35	7	27,639	0.03%
2021/10/19	1	12.50	20	12.60	12.55	-19	28,044	-0.07%
2021/10/18	8	12.58	13	12.60	12.60	-5	28,083	-0.02%
2021/10/15	7.1	12.05	0	0.00	12.05	7.1	28,389	0.03%
2021/10/14	5	12.09	1	12.15	11.95	4	28,772	0.01%
2021/10/13	12.5	12.05	7	12.16	12.05	5.5	28,850	0.02%
2021/10/12	4.5	12.21	7	12.18	12.10	-2.5	29,111	-0.01%
2021/10/08	9	12.33	0	0.00	12.25	9	29,500	0.03%
2021/10/07	11	12.40	3	12.40	12.40	8	30,239	0.03%
2021/10/06	8	12.31	3	12.22	12.20	5	31,386	0.02%
2021/10/05	11	12.23	63	12.20	12.45	-52	31,761	-0.16%
2021/10/04	11	12.20	2	12.10	12.15	9	31,832	0.03%
2021/10/01	12	12.49	44	12.37	12.35	-32	32,110	-0.10%
2021/09/30	93	12.80	84	12.88	12.90	9	32,939	0.03%
2021/09/29	73	13.24	11	13.20	13.00	62	33,708	0.18%
2021/09/28	76	13.16	7	13.24	13.30	69	34,558	0.20%
2021/09/27	189	13.27	133.8	13.23	13.20	55.2	45,563	0.12%	大買/大賣/
2021/09/24	0	0.00	5.5	12.63	12.55	-5.5	52,443	-0.01%
2021/09/23	2	12.50	0	0.00	12.45	2	54,001	0.00%
2021/09/22	3.3	12.22	1	12.35	12.30	2.3	55,051	0.00%
2021/09/17	4	12.60	3	12.60	12.60	1	55,419	0.00%
2021/09/16	6	12.80	301	12.87	12.95	-295	55,422	-0.53%	大賣/鉅額交易
2021/09/15	3	12.65	150	12.78	12.65	-147	55,474	-0.26%	大賣/鉅額交易
2021/09/14	53	12.60	1	12.65	12.60	52	56,504	0.09%
2021/09/13	6	12.72	107	12.84	12.75	-101	57,625	-0.18%	大賣/鉅額交易
2021/09/10	0.5	12.45	300.1	12.50	12.50	-299.6	58,214	-0.51%	大賣/鉅額交易
2021/09/09	5.1	12.20	0	0.00	12.25	5.1	58,662	0.01%
2021/09/08	3	12.15	11	12.13	12.10	-8	59,011	-0.01%
2021/09/07	31	12.36	301	12.38	12.35	-270	60,105	-0.45%	大賣/鉅額交易
2021/09/06	9.1	12.24	14	12.25	12.10	-4.9	60,313	-0.01%
2021/09/03	2	12.55	503.7	12.61	12.50	-501.7	60,414	-0.83%	大賣/鉅額交易
2021/09/02	456.5	12.70	0	0.00	12.45	456.5	61,094	0.75%	大買/鉅額交易
2021/09/01	170.6	12.78	7.1	12.87	12.80	163.5	61,915	0.26%	大買/鉅額交易
2021/08/31	30.5	12.83	3	12.90	12.90	27.5	62,423	0.04%
2021/08/30	2	12.90	300	12.88	12.95	-298	63,435	-0.47%	大賣/鉅額交易
2021/08/27	1.1	12.65	145	12.80	12.75	-143.9	64,408	-0.22%	大賣/鉅額交易
2021/08/26	2	12.60	100	12.75	12.60	-98	66,667	-0.15%
2021/08/25	1.1	12.60	100	12.70	12.65	-98.9	70,072	-0.14%
2021/08/24	100	12.40	26	12.59	12.60	74	71,890	0.10%
2021/08/23	14	12.43	3	12.43	12.45	11	72,965	0.02%
2021/08/20	16.1	12.29	0	0.00	12.10	16.1	73,470	0.02%
2021/08/19	614	12.75	11	12.58	12.45	603	73,477	0.82%	大買/鉅額交易
2021/08/18	29	12.47	537	12.99	13.10	-508	73,562	-0.69%	大賣/鉅額交易
2021/08/17	25	12.98	1,046	12.98	12.70	-1,021	75,205	-1.36%	大賣/鉅額交易
2021/08/16	21	13.30	10	13.60	13.05	11	76,159	0.01%
2021/08/13	0	0.00	5	13.37	13.35	-5	76,656	-0.01%
2021/08/12	0	0.00	0.5	13.35	13.40	-0.5	77,436	0.00%
2021/08/11	8	13.28	2	13.35	13.30	6	78,818	0.01%
2021/08/10	2	13.38	67	13.54	13.40	-65	81,004	-0.08%
2021/08/09	63	13.75	53	13.66	13.65	10	82,384	0.01%
2021/08/06	1	13.40	0	0.00	13.35	1	83,982	0.00%
2021/08/05	7	13.36	1	13.30	13.30	6	86,269	0.01%
2021/08/03	50	13.43	0	0.00	13.35	50	93,451	0.05%
2021/08/02	2	13.15	16	13.25	13.45	-14	95,605	-0.01%
2021/07/30	240	13.19	39	13.18	13.15	201	99,502	0.20%	大買/鉅額交易
2021/07/29	110	13.01	1	13.15	13.10	109	101,748	0.11%	大買/鉅額交易
2021/07/28	21	12.88	2	12.95	12.95	19	104,518	0.02%
2021/07/27	225	13.14	1	13.20	13.00	224	111,601	0.20%	大買/鉅額交易
2021/07/26	703	13.25	0	0.00	13.15	703	116,955	0.60%	大買/鉅額交易
2021/07/23	105.1	13.25	73	13.26	13.35	32.1	120,870	0.03%	大買/
2021/07/22	310	12.98	4	13.01	12.90	306	125,034	0.24%	大買/鉅額交易
2021/07/21	37	13.08	7	12.89	12.85	30	127,074	0.02%
2021/07/20	614	13.29	2	13.25	13.30	612	127,665	0.48%	大買/鉅額交易
2021/07/19	313	13.43	10	13.65	13.60	303	129,987	0.23%	大買/鉅額交易
2021/07/16	1.1	13.55	24	13.65	13.55	-23	136,561	-0.02%
2021/07/15	55	13.44	53	13.52	13.70	2	139,434	0.00%
2021/07/14	26	13.25	14	13.39	13.15	12	143,339	0.01%
2021/07/13	40	13.52	9	13.52	13.40	31	148,691	0.02%
2021/07/12	15	13.95	26	13.98	13.80	-11	151,230	-0.01%
2021/07/09	22	13.91	14	13.86	13.85	8	156,481	0.01%
2021/07/08	37	13.92	22	13.94	13.95	15	158,400	0.01%
2021/07/07	70	13.87	1	13.80	13.85	69	161,341	0.04%
2021/07/06	50.6	14.36	21	14.38	14.25	29.6	164,026	0.02%
2021/07/05	81	14.44	961	14.58	14.35	-880	166,066	-0.53%	大賣/鉅額交易
2021/07/02	926.1	14.86	1,360.8	15.23	14.55	-434.7	165,140	-0.26%	大買/大賣/鉅額交易
2021/07/01	580.5	14.92	2,297.6	15.17	15.30	-1,717.1	155,173	-1.11%	大買/大賣/鉅額交易
2021/06/30	107.5	13.87	20	13.77	13.95	87.5	147,233	0.06%	大買/
2021/06/29	265	13.71	32	13.58	13.50	233	145,717	0.16%	大買/鉅額交易
2021/06/28	111.5	13.45	11	13.40	13.65	100.5	145,011	0.07%	大買/
2021/06/25	528	13.49	6	13.68	13.55	522	144,718	0.36%	大買/鉅額交易
2021/06/24	503.1	13.47	16	13.42	13.55	487.1	145,116	0.34%	大買/鉅額交易
2021/06/23	1,178.1	13.39	40	13.28	13.40	1,138.1	144,797	0.79%	大買/鉅額交易
2021/06/22	354	13.23	105	13.32	13.60	249	143,779	0.17%	大買/大賣/鉅額交易
2021/06/21	36	12.76	81	12.81	12.80	-45	142,781	-0.03%
2021/06/18	15.1	13.26	24	13.17	13.15	-8.9	142,138	-0.01%
2021/06/17	19	13.44	0.6	13.45	13.45	18.4	141,885	0.01%
2021/06/16	56	13.63	37	13.64	13.55	19	141,898	0.01%
2021/06/15	5	13.30	1	13.40	13.30	4	140,889	0.00%
2021/06/11	16	13.48	0	0.00	13.45	16	140,783	0.01%
2021/06/10	34	13.16	7	13.32	13.45	27	140,737	0.02%
2021/06/09	17	13.60	15	13.42	13.40	2	140,472	0.00%
2021/06/08	59	14.03	5	13.87	13.80	54	139,976	0.04%
2021/06/07	65	14.06	15.4	14.09	14.05	49.6	139,939	0.04%
2021/06/04	16	14.08	24.1	14.04	13.95	-8.1	139,444	-0.01%
2021/06/03	108	14.51	208	14.61	14.35	-100	139,140	-0.07%	大買/大賣/
2021/06/02	294	14.21	78	14.16	14.25	216	138,396	0.16%	大買/鉅額交易
2021/06/01	50	13.44	51	13.55	13.50	-1	135,903	0.00%
2021/05/31	24	13.16	34	13.22	13.05	-10	136,560	-0.01%
2021/05/28	33	12.85	16	12.88	12.90	17	135,947	0.01%
2021/05/27	12	12.61	50	12.62	12.60	-38	136,190	-0.03%
2021/05/26	59	12.69	18	12.74	12.70	41	136,400	0.03%
2021/05/25	120	12.97	144	13.08	12.85	-24	136,150	-0.02%	大買/大賣/
2021/05/24	22	12.51	15	12.66	12.40	7	134,742	0.01%
2021/05/21	13	12.15	9	12.22	12.20	4	134,667	0.00%
2021/05/20	16	12.14	8	12.05	12.00	8	134,241	0.01%
2021/05/19	27	12.33	8	12.39	12.35	19	133,823	0.01%
2021/05/18	47	12.07	130	11.97	12.35	-83	133,720	-0.06%	大賣/
2021/05/17	86.1	11.46	2	11.68	11.35	84.1	132,863	0.06%
2021/05/14	91	12.77	94	13.00	12.60	-3	131,245	0.00%
2021/05/13	158	12.36	134	12.40	12.45	24	128,998	0.02%	大買/大賣/
2021/05/12	146.2	13.22	12.1	13.39	13.00	134.1	126,478	0.11%	大買/鉅額交易
2021/05/11	42.1	14.79	67.4	15.07	14.20	-25.3	122,107	-0.02%
2021/05/10	186	14.68	188	14.74	15.05	-2	119,270	0.00%	大買/大賣/
2021/05/07	137.4	14.42	168	14.32	14.35	-30.6	117,221	-0.03%	大買/大賣/
2021/05/06	124	14.94	203	15.12	14.95	-79	113,225	-0.07%	大買/大賣/
2021/05/05	198.1	15.34	167	15.43	15.10	31.1	110,948	0.03%	大買/大賣/
2021/05/04	434	15.66	328	16.52	14.95	106	108,350	0.10%	大買/大賣/鉅額交易
2021/05/03	451	16.77	397.6	16.69	16.50	53.5	101,146	0.05%	大買/大賣/
2021/04/29	215.1	16.25	378	16.43	15.90	-162.9	96,052	-0.17%	大買/大賣/鉅額交易
2021/04/28	378	15.85	329.1	15.82	16.10	49	92,313	0.05%	大買/大賣/
2021/04/27	65	15.08	81	15.13	15.10	-16	88,679	-0.02%
2021/04/26	34	14.82	70.2	14.68	14.70	-36.2	86,487	-0.04%
2021/04/23	90	14.66	61.3	14.69	14.65	28.7	85,418	0.03%
2021/04/22	530.5	15.69	624.2	15.64	15.00	-93.7	83,371	-0.11%	大買/大賣/
2021/04/21	276	14.83	102	14.62	14.95	174	76,875	0.23%	大買/大賣/鉅額交易
2021/04/20	171.1	14.53	341	14.93	14.60	-169.9	74,247	-0.23%	大買/大賣/鉅額交易
2021/04/19	940	14.41	824.3	14.37	14.65	115.7	70,976	0.16%	大買/大賣/鉅額交易
2021/04/16	71	13.28	276.6	13.34	13.35	-205.6	65,331	-0.31%	大賣/鉅額交易
2021/04/15	416	13.12	310	12.97	13.20	106	62,487	0.17%	大買/大賣/鉅額交易
2021/04/14	67	12.10	447.4	12.04	12.25	-380.4	57,771	-0.66%	大賣/鉅額交易
2021/04/13	640	12.59	169	12.40	12.20	471	57,616	0.82%	大買/大賣/鉅額交易
2021/04/12	126	12.26	138	12.23	12.50	-12	56,101	-0.02%	大買/大賣/
2021/04/09	558	11.77	498	11.79	11.70	60	52,783	0.11%	大買/大賣/
2021/04/08	8	11.33	68	11.35	11.35	-60	50,909	-0.12%
2021/04/07	25	11.24	25.2	11.24	11.30	-0.2	51,693	0.00%
2021/04/06	10	11.00	36	11.02	10.95	-26	53,314	-0.05%
2021/04/01	22	10.90	5	10.90	10.90	17	54,436	0.03%
2021/03/31	7	10.86	46	10.90	10.95	-39	58,530	-0.07%
2021/03/30	56	11.00	31.1	10.95	11.00	24.9	63,731	0.04%
2021/03/29	12	11.03	34	10.97	11.05	-22	68,689	-0.03%
2021/03/26	26	10.76	10	10.79	10.75	16	72,176	0.02%
2021/03/25	12	10.65	19	10.79	10.65	-7	72,990	-0.01%
2021/03/24	37	10.64	28	10.65	10.65	9	72,958	0.01%
2021/03/23	39	10.81	6	10.80	10.75	33	72,837	0.05%
2021/03/22	41	10.74	3	10.90	10.95	38	72,731	0.05%
2021/03/19	104	10.65	31	10.70	10.65	73	73,025	0.10%	大買/
2021/03/18	0	0.00	43	10.90	10.85	-43	73,658	-0.06%
2021/03/17	3	10.92	33	10.95	10.90	-30	73,765	-0.04%
2021/03/16	12	10.99	3	10.95	10.90	9	73,891	0.01%
2021/03/15	22	11.15	17	11.21	11.10	5	73,590	0.01%
2021/03/12	10	10.97	0	0.00	11.05	10	73,243	0.01%
2021/03/11	12	11.08	1	11.25	11.05	11	72,994	0.02%
2021/03/10	26	11.06	36	11.08	11.05	-10	72,725	-0.01%
2021/03/09	21	11.21	46	11.27	11.20	-25	72,940	-0.03%
2021/03/08	139	11.38	155	11.37	11.20	-16	73,169	-0.02%	大買/大賣/
2021/03/05	146.9	10.99	86	10.88	10.90	60.9	71,716	0.08%	大買/
2021/03/04	91	11.33	118	11.38	11.15	-27	71,409	-0.04%	大賣/
2021/03/03	7	10.92	26	10.94	10.95	-19	68,940	-0.03%
2021/03/02	58.1	10.69	63	10.88	10.65	-4.9	68,358	-0.01%
2021/02/26	62	10.66	31	10.75	10.75	31	67,821	0.05%
2021/02/25	11	10.80	37	10.86	10.90	-26	67,304	-0.04%
2021/02/24	23	10.81	12	10.77	10.70	11	66,912	0.02%
2021/02/23	36	10.97	41	10.92	10.95	-5	66,149	-0.01%
2021/02/22	10.2	10.70	20	10.60	10.60	-9.8	64,849	-0.02%
2021/02/19	16	10.33	92	10.33	10.40	-76	64,323	-0.12%
2021/02/18	44	10.44	53	10.45	10.30	-9	63,998	-0.01%
2021/02/17	39	10.34	64.2	10.07	10.40	-25.2	63,123	-0.04%
2021/02/05	2	9.41	12	9.46	9.49	-10	61,731	-0.02%
2021/02/04	18	9.44	0	0.00	9.42	18	62,055	0.03%
2021/02/03	5	9.44	1	9.48	9.47	4	63,272	0.01%
2021/02/02	8	9.49	1	9.49	9.50	7	63,720	0.01%
2021/02/01	33	9.16	1	9.35	9.35	32	63,576	0.05%
2021/01/29	28	9.33	38	9.34	9.26	-10	63,254	-0.02%
2021/01/28	3	9.44	4	9.44	9.41	-1	63,039	0.00%
2021/01/27	24	9.60	4	9.60	9.59	20	63,097	0.03%
2021/01/26	4	9.73	0	0.00	9.67	4	63,084	0.01%
2021/01/25	15	9.68	4.4	9.53	9.76	10.6	62,719	0.02%
2021/01/22	18	9.49	2	9.56	9.55	16	62,515	0.03%
2021/01/21	15	9.63	11	9.65	9.60	4	62,163	0.01%
2021/01/20	67	9.84	8	9.92	9.68	59	61,851	0.10%
2021/01/19	13	10.11	13	10.16	10.10	0	61,246	0.00%
2021/01/18	65	10.09	9.4	9.81	10.15	55.6	61,567	0.09%
2021/01/15	11	10.29	52	10.22	10.10	-41	61,044	-0.07%
2021/01/14	36	10.42	0	0.00	10.50	36	60,263	0.06%
2021/01/13	30	10.68	80	10.64	10.60	-50	59,892	-0.08%
2021/01/12	122	10.48	20	10.35	10.35	102	59,115	0.17%	大買/鉅額交易
2021/01/11	8.1	11.00	10	11.02	10.85	-1.9	57,969	0.00%
2021/01/08	52	10.96	134	10.95	10.90	-82	57,432	-0.14%	大賣/
2021/01/07	147.3	11.45	102	11.39	11.30	45.3	56,509	0.08%	大買/大賣/
2021/01/06	40	11.40	104	11.19	11.05	-64	55,457	-0.12%	大賣/
2021/01/05	90	11.84	37	11.66	11.60	53	53,284	0.10%
2021/01/04	5	11.53	10	11.57	11.55	-5	51,270	-0.01%
2020/12/31	52	11.68	36	11.68	11.65	16	50,586	0.03%
2020/12/30	44	11.55	70.5	11.65	11.45	-26.5	49,068	-0.05%
2020/12/29	238	11.89	229	11.81	11.65	9	47,400	0.02%	大買/大賣/
2020/12/28	34	11.51	40	11.58	11.50	-6	44,089	-0.01%
2020/12/25	57	11.63	116.2	11.58	11.55	-59.2	42,388	-0.14%	大賣/
2020/12/24	324	11.17	376.6	11.15	11.40	-52.6	38,064	-0.14%	大買/大賣/
2020/12/23	343	10.47	101.7	10.48	10.60	241.3	32,437	0.74%	大買/大賣/鉅額交易
2020/12/22	167.2	10.18	214.4	10.33	10.15	-47.2	27,333	-0.17%	大買/大賣/
2020/12/21	54	9.69	122.3	9.66	9.69	-68.3	23,231	-0.29%	大賣/
2020/12/18	0	0.00	6	9.39	9.33	-6	22,392	-0.03%
2020/12/17	1	9.42	2	9.39	9.39	-1	22,497	0.00%
2020/12/16	5.5	9.43	3	9.42	9.43	2.5	22,667	0.01%
2020/12/15	56	9.47	64	9.50	9.39	-8	23,854	-0.03%
2020/12/14	76	9.31	89	9.57	9.61	-13	23,586	-0.06%
2020/12/11	18	9.26	1	9.25	9.20	17	22,660	0.08%
2020/12/10	0	0.00	3	9.34	9.21	-3	22,428	-0.01%
2020/12/09	0	0.00	17	9.14	9.14	-17	22,213	-0.08%
2020/12/08	30	9.14	6	9.15	9.11	24	22,827	0.11%
2020/12/07	10	9.20	7	9.19	9.19	3	23,095	0.01%
2020/12/04	5	9.25	5	9.23	9.24	0	23,058	0.00%
2020/12/03	28	9.29	6	9.48	9.29	22	23,212	0.09%
2020/12/02	20	9.38	18	9.34	9.39	2	23,654	0.01%
2020/12/01	2	9.15	2	9.14	9.15	0	22,890	0.00%
2020/11/30	2	9.12	32	9.20	9.10	-30	22,989	-0.13%
2020/11/27	2	9.00	5	8.99	9.02	-3	22,365	-0.01%
2020/11/26	6	9.00	0	0.00	8.98	6	22,362	0.03%
2020/11/25	0	0.00	24	8.98	8.97	-24	22,468	-0.11%
2020/11/24	18	8.83	14	8.85	8.78	4	22,359	0.02%
2020/11/23	0	0.00	9	8.76	8.78	-9	22,247	-0.04%
2020/11/20	13	8.73	1	8.77	8.67	12	22,177	0.05%
2020/11/19	0	0.00	2	8.80	8.76	-2	22,110	-0.01%
2020/11/18	7	8.70	0	0.00	8.71	7	22,159	0.03%
2020/11/17	32	8.63	350.1	8.69	8.70	-318.1	22,174	-1.43%	大賣/鉅額交易
2020/11/16	96	8.78	4	8.78	8.76	92	22,955	0.40%
2020/11/13	60	9.00	2	9.01	8.95	58	23,032	0.25%
2020/11/12	91	9.04	3	9.01	8.96	88	23,549	0.37%
2020/11/11	275	9.06	110	9.14	9.18	165	25,285	0.65%	大買/大賣/鉅額交易
2020/11/10	2.9	8.90	27	8.93	8.95	-24.1	24,194	-0.10%
2020/11/09	2	8.81	0	0.00	8.80	2	23,805	0.01%
2020/11/06	0	0.00	10	8.74	8.74	-10	23,979	-0.04%
2020/11/05	1	8.75	10	8.75	8.74	-9	25,227	-0.04%
2020/11/04	5	8.77	63	8.83	8.77	-58	25,719	-0.23%
2020/11/03	0	0.00	18	8.73	8.73	-18	25,745	-0.07%
2020/11/02	0	0.00	8	8.59	8.60	-8	25,815	-0.03%
2020/10/30	1	8.61	1	8.71	8.55	0	25,878	0.00%
2020/10/29	7	8.64	3	8.68	8.68	4	26,004	0.02%
2020/10/28	26	8.62	1	8.65	8.60	25	26,474	0.09%
2020/10/27	4	8.75	29	8.77	8.72	-25	26,282	-0.10%
2020/10/26	7	8.66	17	8.68	8.68	-10	25,823	-0.04%
2020/10/21	1	8.32	0	0.00	8.33	1	25,621	0.00%
2020/10/16	0	0.00	12	8.33	8.33	-12	25,636	-0.05%
2020/10/15	7	8.40	5	8.42	8.35	2	25,607	0.01%
2020/10/14	13	8.41	100	8.36	8.41	-87	25,559	-0.34%
2020/10/13	1	8.35	42	8.36	8.33	-41	25,577	-0.16%
2020/10/08	0	0.00	5	8.47	8.47	-5	25,478	-0.02%
2020/10/07	10	8.50	0	0.00	8.52	10	25,439	0.04%
2020/10/06	3	8.45	1	8.48	8.51	2	25,470	0.01%
2020/10/05	4	8.40	1	8.40	8.38	3	25,565	0.01%
2020/09/30	0	0.00	1	8.36	8.37	-1	25,646	0.00%
2020/09/29	5	8.40	0	0.00	8.40	5	25,707	0.02%
2020/09/25	74	8.33	5	8.42	8.30	69	25,934	0.27%
2020/09/24	10	8.41	17	8.44	8.39	-7	25,815	-0.03%
2020/09/23	48	8.61	0	0.00	8.57	48	25,511	0.19%
2020/09/22	58	8.71	1	8.74	8.70	57	25,303	0.23%
2020/09/21	18	8.95	7	9.04	8.88	11	25,042	0.04%
2020/09/18	61	9.06	70	9.16	8.97	-9	24,813	-0.04%
2020/09/17	1	8.92	0	0.00	8.91	1	23,636	0.00%
2020/09/16	30	8.76	20	8.78	8.76	10	23,298	0.04%
2020/09/15	14	8.84	0	0.00	8.85	14	23,302	0.06%
2020/09/14	5	8.82	0	0.00	8.82	5	23,265	0.02%
2020/09/11	93	8.98	56	9.13	8.84	37	23,051	0.16%
2020/09/10	100	9.01	5	9.06	8.98	95	22,310	0.43%
2020/09/08	16	8.92	20	8.77	8.79	-4	21,684	-0.02%
2020/09/07	112	9.01	105	9.05	8.94	7	21,377	0.03%	大買/大賣/
2020/09/04	0	0.00	12	8.69	8.72	-12	20,383	-0.06%
2020/09/03	20	8.70	59	8.76	8.70	-39	20,228	-0.19%
2020/09/02	3	8.58	0	0.00	8.50	3	19,923	0.02%
2020/09/01	2	8.56	16	8.55	8.55	-14	20,305	-0.07%
2020/08/31	60	8.62	87	8.69	8.62	-27	20,351	-0.13%
2020/08/28	46	8.53	144	8.50	8.54	-98	20,174	-0.49%	大賣/
2020/08/27	10	8.37	6	8.44	8.39	4	20,130	0.02%
2020/08/26	10	8.40	21	8.42	8.42	-11	19,980	-0.06%
2020/08/25	19	8.37	10	8.36	8.36	9	19,936	0.05%
2020/08/24	10	8.28	0	0.00	8.27	10	19,790	0.05%
2020/08/21	0	0.00	2	8.36	8.38	-2	19,698	-0.01%
2020/08/20	178	8.45	0	0.00	8.21	178	19,576	0.91%	大買/鉅額交易
2020/08/19	60	8.72	12	8.72	8.70	48	18,466	0.26%
2020/08/18	80	8.82	252	8.84	8.81	-172	17,921	-0.96%	大賣/鉅額交易
2020/08/17	360	9.10	333	9.01	9.11	27	17,250	0.16%	大買/大賣/
2020/08/14	6	8.31	11	8.45	8.46	-5	15,097	-0.03%
2020/08/13	13	8.30	0	0.00	8.26	13	15,053	0.09%
2020/08/12	0	0.00	5	8.35	8.34	-5	15,451	-0.03%
2020/08/11	80	8.66	160	8.52	8.51	-80	15,357	-0.52%	大賣/
2020/08/10	22	8.54	14	8.49	8.60	8	14,256	0.06%
2020/08/07	27	8.46	0	0.00	8.40	27	13,828	0.20%
2020/08/06	60	8.45	12	8.46	8.45	48	13,647	0.35%
2020/08/04	120	8.42	15	8.42	8.43	105	14,177	0.74%	大買/鉅額交易
2020/08/03	63	8.33	2	8.41	8.38	61	14,090	0.43%
2020/07/31	0	0.00	10	8.13	8.08	-10	13,575	-0.07%
2020/07/30	20	8.06	0	0.00	8.06	20	13,891	0.14%
2020/07/29	0	0.00	0.8	7.97	8.00	-0.8	13,968	-0.01%
2020/07/28	0	0.00	1	7.98	7.80	-1	14,066	-0.01%
2020/07/27	0	0.00	20	8.17	8.04	-20	14,235	-0.14%
2020/07/24	0	0.00	5	8.18	8.18	-5	14,352	-0.03%
2020/07/23	2	8.28	0	0.00	8.28	2	14,436	0.01%
2020/07/22	0	0.00	1	8.25	8.30	-1	14,671	-0.01%
2020/07/21	1	8.21	21	8.21	8.21	-20	14,653	-0.14%
2020/07/17	2	8.28	0	0.00	8.22	2	14,766	0.01%
2020/07/16	1	8.21	2	8.24	8.25	-1	14,885	-0.01%
2020/07/15	2	8.21	18	8.23	8.20	-16	14,912	-0.11%
2020/07/14	5	8.22	1	8.21	8.20	4	15,044	0.03%
2020/07/13	10	8.23	0	0.00	8.21	10	15,124	0.07%
2020/07/10	0	0.00	51	8.21	8.16	-51	15,252	-0.33%
2020/07/09	11	8.38	1	8.34	8.32	10	15,267	0.07%
2020/07/08	11	8.39	0	8.40	8.43	11	15,320	0.07%
2020/07/07	10	8.41	5	8.40	8.39	5	15,564	0.03%
2020/07/06	3	8.39	0	0.00	8.42	3	15,795	0.02%
2020/07/02	0	0.00	10	8.31	8.33	-10	15,782	-0.06%
2020/07/01	3	8.27	0	0.00	8.30	3	15,905	0.02%
2020/06/24	35	8.38	1	8.40	8.39	34	16,215	0.21%
2020/06/22	2	8.31	7	8.34	8.36	-5	16,193	-0.03%
2020/06/19	2	8.36	11	8.36	8.36	-9	16,351	-0.06%
2020/06/18	2	8.34	0	0.00	8.34	2	16,436	0.01%
2020/06/17	2	8.32	2	8.34	8.33	0	16,483	0.00%
2020/06/16	0	0.00	6	8.35	8.37	-6	16,651	-0.04%
2020/06/15	5	8.20	0	0.00	8.18	5	17,081	0.03%
2020/06/12	0	0.00	0.8	8.25	8.25	-0.8	17,284	0.00%
2020/06/11	11	8.44	0	0.00	8.35	11	17,374	0.06%
2020/06/10	20	8.66	0	0.00	8.68	20	17,246	0.12%
2020/06/09	3	8.67	0	0.00	8.66	3	17,694	0.02%
2020/06/08	25	8.66	3	8.72	8.70	22	17,949	0.12%
2020/06/03	1	8.38	2	8.41	8.44	-1	17,802	-0.01%
2020/06/02	1	8.28	0	0.00	8.28	1	17,509	0.01%
2020/06/01	4	8.32	1	8.30	8.30	3	17,596	0.02%
2020/05/29	4	8.26	0	0.00	8.27	4	17,583	0.02%
2020/05/28	2	8.31	1	8.23	8.23	1	17,753	0.01%
2020/05/27	4	8.30	0.1	8.31	8.31	3.9	17,874	0.02%
2020/05/26	0	0.00	1	8.35	8.34	-1	17,961	-0.01%
2020/05/21	0	0.00	27	8.40	8.40	-27	17,860	-0.15%
2020/05/20	5	8.40	10	8.52	8.39	-5	17,777	-0.03%
2020/05/19	15.2	8.35	0	0.00	8.42	15.2	17,668	0.09%
2020/05/18	6	8.22	0	0.00	8.18	6	17,277	0.03%
2020/05/15	21	8.13	0	0.00	8.09	21	17,191	0.12%
2020/05/14	61	8.22	21	8.26	8.18	40	17,156	0.23%
2020/05/13	67	8.30	0	0.00	8.34	67	17,147	0.39%
2020/05/12	21	8.44	0	0.00	8.42	21	17,239	0.12%
2020/05/11	18	8.57	3	8.54	8.60	15	17,078	0.09%
2020/05/08	20	8.14	3	8.16	8.17	17	16,551	0.10%
2020/05/07	1	8.11	30	8.11	8.11	-29	16,464	-0.18%
2020/05/06	1	8.18	0	0.00	8.15	1	16,520	0.01%
2020/05/05	2	7.96	1	8.02	7.96	1	16,582	0.01%
2020/05/04	2	7.92	5	7.94	7.90	-3	16,666	-0.02%
2020/04/30	44	8.07	10	7.96	8.09	34	16,729	0.20%
2020/04/29	7	7.85	20	7.86	7.85	-13	16,834	-0.08%
2020/04/28	6	7.81	0	0.00	7.71	6	17,134	0.04%
2020/04/27	5	7.73	0	0.00	7.77	5	18,175	0.03%
2020/04/23	0	0.00	8	7.51	7.54	-8	20,677	-0.04%
2020/04/22	2	7.33	10	7.30	7.33	-8	21,174	-0.04%
2020/04/21	3	7.36	2	7.50	7.30	1	21,301	0.00%
2020/04/20	0.2	7.60	0	0.00	7.60	0.2	21,406	0.00%
2020/04/17	11	7.76	5	7.76	7.65	6	21,656	0.03%
2020/04/15	0	0.00	30	7.88	7.81	-30	21,783	-0.14%
2020/04/14	15	7.76	5	7.76	7.80	10	21,841	0.05%
2020/04/13	2	7.73	0	0.00	7.71	2	22,321	0.01%
2020/04/10	5	7.84	0	0.00	7.84	5	22,913	0.02%
2020/04/09	15	7.61	12	7.63	7.64	3	22,935	0.01%
2020/04/08	10	7.41	0	0.00	7.41	10	22,830	0.04%
2020/04/07	1	7.41	1	7.40	7.37	0	22,885	0.00%
2020/04/06	4	7.33	4	7.33	7.35	0	22,845	0.00%
2020/04/01	0	0.00	25	7.30	7.31	-25	22,874	-0.11%
2020/03/30	0	7.15	0	0.00	7.14	0	23,084	0.00%
2020/03/27	10	7.26	10	7.25	7.18	0	23,876	0.00%
2020/03/26	10	7.09	0	0.00	7.09	10	23,856	0.04%
2020/03/25	15	7.22	0	0.00	7.08	15	23,845	0.06%
2020/03/24	0	0.00	0.2	6.84	6.81	-0.2	23,703	0.00%
2020/03/20	7	6.80	2	6.87	6.82	5	23,536	0.02%
2020/03/19	15.6	6.46	1	6.50	6.46	14.6	23,427	0.06%
2020/03/18	6	6.89	3	6.97	6.82	3	22,886	0.01%
2020/03/17	1	6.83	24.7	6.84	6.83	-23.7	22,581	-0.10%
2020/03/16	44	6.95	0	0.00	6.92	44	22,358	0.20%
2020/03/13	11	6.63	42	6.64	7.05	-31	22,146	-0.14%
2020/03/12	10	7.42	30	7.43	7.25	-20	21,687	-0.09%
2020/03/11	30	7.89	0	0.00	7.83	30	21,298	0.14%
2020/03/10	2	7.83	0	0.00	7.86	2	21,206	0.01%
2020/03/09	3	8.05	0	0.00	7.98	3	20,903	0.01%
2020/03/06	1	8.20	0	0.00	8.21	1	20,543	0.00%
2020/03/05	0	0.00	13	8.27	8.27	-13	20,549	-0.06%
2020/03/04	1	8.19	2	8.20	8.20	-1	20,502	0.00%
2020/03/03	2	8.23	0	0.00	8.20	2	20,480	0.01%
2020/03/02	0	0.00	2	8.05	8.11	-2	20,363	-0.01%
2020/02/27	3	8.07	1	8.04	8.10	2	20,214	0.01%
2020/02/26	0	0.00	2	8.12	8.13	-2	20,053	-0.01%
2020/02/25	1	8.12	2	8.13	8.14	-1	20,123	0.00%
2020/02/24	13	8.21	0	0.00	8.19	13	20,112	0.06%
2020/02/20	5	8.25	1	8.24	8.21	4	20,162	0.02%
2020/02/17	2	8.10	10	8.09	8.09	-8	19,923	-0.04%
2020/02/14	1	8.23	0	0.00	8.19	1	19,764	0.01%
2020/02/13	0	0.00	1	8.31	8.22	-1	19,649	-0.01%
2020/02/12	2	8.22	0	0.00	8.24	2	19,534	0.01%
2020/02/11	1.1	8.25	1	8.26	8.25	0.1	19,437	0.00%
2020/02/10	1	8.13	0	0.00	8.18	1	19,359	0.01%
2020/02/07	11	8.44	1	8.31	8.28	10	19,305	0.05%
2020/02/06	1	8.48	0	0.00	8.49	1	19,364	0.01%
2020/02/05	10	8.16	0	0.00	8.18	10	19,095	0.05%
2020/02/04	1	8.00	4	8.12	8.14	-3	18,882	-0.02%
2020/02/03	33	7.82	41	7.85	7.93	-8	18,637	-0.04%
2020/01/31	30	8.16	7	8.19	8.10	23	18,106	0.13%
2020/01/30	7	8.50	42	8.25	8.06	-35	17,599	-0.20%
2020/01/20	35	8.95	0	0.00	8.92	35	16,445	0.21%
2020/01/17	3	8.90	0	0.00	8.88	3	15,190	0.02%
2020/01/16	7	9.01	0	0.00	9.01	7	13,718	0.05%
2020/01/15	12	9.10	0	0.00	9.10	12	13,125	0.09%
2020/01/14	17	9.13	0	0.00	9.15	17	12,999	0.13%
2020/01/13	21	9.16	4	9.13	9.11	17	12,889	0.13%
2020/01/10	15	9.13	0	0.00	9.20	15	12,590	0.12%
2020/01/09	0	0.00	2	9.19	9.19	-2	12,409	-0.02%
2020/01/08	4	9.16	0	0.00	9.17	4	12,394	0.03%
2020/01/07	25	9.23	3	9.22	9.24	22	12,232	0.18%
2020/01/06	13	9.55	0	0.00	9.36	13	11,817	0.11%
2020/01/02	8	9.76	0	9.76	9.74	8	10,782	0.07%
2019/12/31	25	9.81	0.4	9.90	9.80	24.6	10,592	0.23%
2019/12/27	5	9.95	10	10.00	10.00	-5	10,262	-0.05%
2019/12/25	10	10.13	0	0.00	10.15	10	9,876	0.10%
2019/12/24	42	9.98	29	9.91	10.05	13	9,898	0.13%
2019/12/20	5	9.76	2	9.76	9.71	3	9,355	0.03%
2019/12/19	0	0.00	3	9.78	9.80	-3	9,211	-0.03%
2019/12/18	0	0.00	2	9.76	9.74	-2	9,101	-0.02%
2019/12/17	0	0.00	2	9.80	9.75	-2	9,161	-0.02%
2019/12/16	7	9.69	11	9.72	9.72	-4	9,223	-0.04%
2019/12/13	0	0.00	4	9.66	9.66	-4	9,227	-0.04%
2019/12/10	20	9.60	0	0.00	9.62	20	10,881	0.18%
2019/12/04	3	9.60	0	0.00	9.60	3	10,792	0.03%
2019/12/03	1	9.63	0	0.00	9.66	1	10,799	0.01%
2019/11/27	0	0.00	2	9.75	9.73	-2	10,760	-0.02%
2019/11/26	1	9.66	0	0.00	9.61	1	10,693	0.01%
2019/11/22	20	9.73	3	9.71	9.75	17	10,686	0.16%
2019/11/21	1	9.51	0	0.00	9.51	1	10,587	0.01%
2019/11/19	4	9.68	5	9.67	9.67	-1	10,438	-0.01%
2019/11/18	7	9.72	5	9.73	9.72	2	10,418	0.02%
2019/11/15	2	9.83	0	0.00	9.77	2	10,678	0.02%
2019/11/14	12	9.81	0	0.00	9.81	12	10,693	0.11%
2019/11/13	2	9.89	0	0.00	9.89	2	10,734	0.02%
2019/11/12	1	9.98	0	0.00	9.97	1	10,881	0.01%
2019/11/06	1	10.25	1	10.20	10.15	0	11,060	0.00%
2019/11/04	0	0.00	10	10.40	10.25	-10	10,974	-0.09%
2019/11/01	1	10.20	1	10.20	10.20	0	11,084	0.00%
2019/10/30	0	0.00	6	10.18	10.25	-6	11,255	-0.05%
2019/10/29	0	0.00	0.2	10.20	10.15	-0.2	11,259	0.00%
2019/10/24	1	10.30	2	10.35	10.40	-1	11,145	-0.01%
2019/10/23	3	10.37	14	10.40	10.30	-11	11,158	-0.10%
2019/10/21	5	10.30	0	0.00	10.50	5	11,061	0.05%
2019/10/17	7.9	10.40	5	10.36	10.40	2.9	11,490	0.03%
2019/10/16	7	10.25	0	0.00	10.30	7	11,447	0.06%
2019/10/14	0	0.00	37	10.10	10.10	-37	11,268	-0.33%
2019/10/09	0	0.00	1	10.15	10.05	-1	11,153	-0.01%
2019/10/07	0	0.00	9	10.10	10.15	-9	11,367	-0.08%
2019/10/03	4	9.96	0	0.00	10.00	4	11,322	0.04%
2019/09/27	15	10.02	0	0.00	9.99	15	11,310	0.13%
2019/09/26	7	10.60	23	10.36	10.30	-16	11,096	-0.14%
2019/09/25	3	10.45	15	10.45	10.50	-12	10,737	-0.11%
2019/09/24	1	10.50	0	0.00	10.50	1	10,886	0.01%
2019/09/23	5	10.60	0	0.00	10.60	5	11,086	0.05%
2019/09/20	17	10.60	0	0.00	10.65	17	11,480	0.15%
2019/09/19	23	10.54	5	10.50	10.50	18	11,909	0.15%
2019/09/18	15	10.63	20	10.65	10.60	-5	11,986	-0.04%
2019/09/17	25	10.77	21	11.00	10.80	4	12,026	0.03%
2019/09/16	34	10.87	30	10.86	10.85	4	12,051	0.03%
2019/09/12	0	0.00	7.3	10.37	10.40	-7.3	10,900	-0.07%
2019/09/11	9	10.25	3	10.30	10.25	6	10,887	0.06%
2019/09/10	0	0.00	2	10.15	10.25	-2	10,905	-0.02%
2019/09/04	5	10.00	0	0.00	10.10	5	10,962	0.05%
2019/09/02	3	9.98	10	9.96	10.05	-7	10,971	-0.06%
2019/08/30	5	9.85	6	9.91	9.93	-1	11,009	-0.01%
2019/08/29	0	0.00	8	9.74	9.78	-8	11,027	-0.07%
2019/08/28	13	9.59	2	9.64	9.66	11	11,085	0.10%
2019/08/27	1	9.58	0.7	9.57	9.49	0.3	11,120	0.00%
2019/08/23	0	0.00	2	9.77	9.75	-2	11,180	-0.02%
2019/08/22	16	9.85	1	9.84	9.78	15	11,228	0.13%
2019/08/20	0	0.00	3	9.80	9.82	-3	11,420	-0.03%
2019/08/19	0	0.00	5	9.70	9.69	-5	11,153	-0.04%
2019/08/16	17	9.36	2	9.38	9.41	15	11,073	0.14%
2019/08/15	9	9.24	0	0.00	9.23	9	11,016	0.08%
2019/08/14	4	9.49	0	0.00	9.49	4	10,888	0.04%
2019/08/13	1	9.66	12	9.61	9.50	-11	10,840	-0.10%
2019/08/12	2	9.79	2	9.89	9.77	0	10,783	0.00%
2019/08/08	5	9.98	0	0.00	9.96	5	10,691	0.05%
2019/08/06	11	9.94	4	9.97	9.96	7	10,759	0.07%
2019/08/05	115	10.10	0	0.00	10.05	115	10,753	1.07%	大買/鉅額交易
2019/08/02	15	10.22	4	10.40	10.25	11	10,649	0.10%
2019/07/31	1	10.40	0	0.00	10.40	1	10,633	0.01%
2019/07/25	0	0.00	1	10.45	10.45	-1	10,845	-0.01%
2019/07/24	0	0.00	5	10.45	10.45	-5	10,863	-0.05%
2019/07/19	0	0.00	6	10.50	10.50	-6	11,356	-0.05%
2019/07/18	0	0.00	25	10.45	10.40	-25	10,792	-0.23%
2019/07/17	1	10.45	0	0.00	10.45	1	10,772	0.01%
2019/07/15	1	10.50	1	10.60	10.50	0	10,882	0.00%
2019/07/11	23	10.59	16	10.53	10.60	7	11,057	0.06%
2019/07/08	0	0.00	2	10.40	10.40	-2	11,049	-0.02%
2019/07/04	31	10.40	0	0.00	10.40	31	11,329	0.27%
2019/07/03	28	10.31	0	0.00	10.35	28	11,426	0.25%
2019/07/02	4	10.45	0	0.00	10.45	4	11,507	0.03%
2019/07/01	3	10.55	0	0.00	10.55	3	11,515	0.03%
2019/06/28	0	0.00	2	10.55	10.55	-2	11,464	-0.02%
2019/06/27	48	10.67	2	10.70	10.65	46	11,713	0.39%
2019/06/26	2	11.60	32	11.60	11.60	-30	11,554	-0.26%
2019/06/25	0	0.00	5	11.65	11.65	-5	11,551	-0.04%
2019/06/24	0	0.00	32	11.65	11.70	-32	11,760	-0.27%
2019/06/21	1	11.60	45	11.60	11.65	-44	11,976	-0.37%
2019/06/20	0	0.00	10.3	11.58	11.60	-10.3	12,563	-0.08%
2019/06/19	0	0.00	12	11.55	11.55	-12	12,556	-0.10%
2019/06/17	2	11.45	2	11.40	11.45	0	12,512	0.00%
2019/06/12	2	11.20	22	11.25	11.25	-20	12,465	-0.16%
2019/06/10	5	11.29	0	0.00	11.25	5	12,601	0.04%
2019/06/05	15	11.30	1	11.35	11.30	14	12,938	0.11%
2019/05/31	2	11.40	0	0.00	11.45	2	12,820	0.02%
2019/05/28	20	11.58	1	11.55	11.50	19	12,791	0.15%
2019/05/27	0	0.00	3	11.35	11.35	-3	12,660	-0.02%
2019/05/22	0	0.00	2	11.45	11.45	-2	12,871	-0.02%
2019/05/21	31	11.30	0	0.00	11.35	31	12,994	0.24%
2019/05/17	2	11.20	12	11.25	11.20	-10	13,567	-0.07%
2019/05/16	6	11.32	1	11.30	11.30	5	13,486	0.04%
2019/05/15	8	11.31	1.2	11.35	11.30	6.8	13,521	0.05%
2019/05/14	0	0.00	19	11.09	11.35	-19	13,675	-0.14%
2019/05/13	1	11.25	0	0.00	11.25	1	13,741	0.01%
2019/05/09	5	11.60	0	0.00	11.60	5	13,654	0.04%
2019/05/08	1	11.60	3	11.65	11.65	-2	13,610	-0.01%
2019/05/07	5	11.65	5	11.70	11.65	0	13,608	0.00%
2019/04/29	0	0.00	1	11.60	11.55	-1	13,602	-0.01%
2019/04/26	10	11.58	1	11.45	11.50	9	13,542	0.07%
2019/04/25	3	11.68	0	0.00	11.65	3	13,216	0.02%
2019/04/24	0	0.00	0.1	11.80	11.75	-0.1	13,092	0.00%
2019/04/23	10	11.75	0	0.00	11.80	10	13,048	0.08%
2019/04/22	0	0.00	1	11.85	11.80	-1	13,081	-0.01%
2019/04/19	1	11.70	5	11.75	11.75	-4	13,060	-0.03%
2019/04/18	5	11.55	20	11.70	11.55	-15	13,012	-0.11%
2019/04/17	7	11.89	5	11.90	11.85	2	12,857	0.02%
2019/04/12	1	11.85	0.9	11.75	11.75	0.1	12,862	0.00%
2019/04/11	5	11.85	0	0.00	11.85	5	12,904	0.04%
2019/04/10	5	11.80	0	0.00	11.95	5	12,780	0.04%
2019/04/09	6	11.88	0	0.00	11.85	6	12,811	0.05%
2019/04/08	0	0.00	5	12.00	11.90	-5	12,787	-0.04%
2019/04/03	0	0.00	2	11.95	11.90	-2	12,618	-0.02%
2019/04/02	6	11.85	0	0.00	11.75	6	12,481	0.05%
2019/04/01	73	11.80	3	11.95	11.80	70	12,369	0.57%
2019/03/29	44	12.12	1	12.10	12.10	43	11,875	0.36%
2019/03/28	14	12.18	13	12.24	12.20	1	11,643	0.01%
2019/03/27	112	11.98	112	12.00	12.00	0	11,178	0.00%	大買/大賣/
2019/03/26	12	11.85	35	11.85	11.75	-23	10,816	-0.21%
2019/03/25	131	11.72	116	11.73	11.75	15	10,529	0.14%	大買/大賣/
2019/03/21	0	0.00	13	11.29	11.35	-13	9,667	-0.13%
2019/03/20	0	0.00	2	11.25	11.15	-2	9,733	-0.02%
2019/03/19	3	11.18	11.2	11.20	11.20	-8.2	9,770	-0.08%
2019/03/18	0	11.25	0	0.00	11.30	0	9,784	0.00%
2019/03/14	3	11.20	53	11.17	11.15	-50	9,853	-0.51%
2019/03/13	0	0.00	16	11.32	11.30	-16	10,090	-0.16%
2019/03/12	4	11.20	12	11.22	11.30	-8	10,076	-0.08%
2019/03/11	2	11.05	10	11.06	11.15	-8	10,121	-0.08%
2019/03/06	3	10.98	0	0.00	10.95	3	10,985	0.03%
2019/03/05	0	0.00	2	10.95	11.00	-2	11,349	-0.02%
2019/02/27	5	11.00	3	11.05	10.95	2	13,393	0.01%
2019/02/26	0	0.00	19	11.06	10.95	-19	13,356	-0.14%
2019/02/21	0	0.00	1	11.20	11.20	-1	13,374	-0.01%
2019/02/20	1.8	11.15	0	0.00	11.15	1.8	13,304	0.01%
2019/02/19	12	11.23	71	11.23	11.15	-59	13,294	-0.44%
2019/02/18	10	10.80	7	10.84	10.95	3	13,089	0.02%
2019/02/15	2	10.70	10	10.80	10.70	-8	13,084	-0.06%
2019/02/13	0	0.00	22	10.79	10.90	-22	13,218	-0.17%
2019/02/12	15	10.68	0	0.00	10.65	15	13,113	0.11%
2019/01/29	0	0.00	1	10.70	10.65	-1	13,152	-0.01%
2019/01/28	0	0.00	2	10.75	10.75	-2	13,159	-0.02%
2019/01/25	20	10.60	1	10.60	10.60	19	13,307	0.14%
2019/01/24	13	10.57	1	10.55	10.50	12	13,394	0.09%
2019/01/23	1	10.60	0	0.00	10.60	1	13,465	0.01%
2019/01/22	44	10.75	0	0.00	10.60	44	13,503	0.33%
2019/01/21	1	10.80	2	10.90	10.80	-1	13,520	-0.01%
2019/01/14	2	10.65	0	0.00	10.60	2	14,566	0.01%
2019/01/09	0	0.00	9	10.99	11.00	-9	14,981	-0.06%
2019/01/08	7	10.66	0	0.00	10.70	7	14,980	0.05%
2019/01/07	0	0.00	9	10.82	10.85	-9	15,011	-0.06%
2019/01/04	0	0.00	5	10.35	10.45	-5	15,213	-0.03%
2019/01/03	9	10.72	1	10.65	10.65	8	15,562	0.05%
2018/12/28	0	0.00	35	10.96	10.95	-35	15,586	-0.22%
2018/12/27	1	11.15	1	11.20	11.15	0	15,631	0.00%
2018/12/26	1	11.20	0	0.00	11.05	1	15,606	0.01%
2018/12/25	2	11.20	0	0.00	11.15	2	15,701	0.01%
2018/12/21	0	0.00	5	11.30	11.30	-5	16,090	-0.03%
2018/12/20	1	11.30	0	0.00	11.30	1	16,608	0.01%
2018/12/19	1	11.35	2	11.40	11.35	-1	16,698	-0.01%
2018/12/18	6	11.38	0	0.00	11.30	6	17,059	0.04%
2018/12/17	1	11.70	0	0.00	11.55	1	17,099	0.01%
2018/12/13	6	11.70	1	11.75	11.75	5	17,125	0.03%
2018/12/12	1	11.85	10	11.90	11.90	-9	16,952	-0.05%
2018/12/07	0	0.00	11	11.90	11.95	-11	16,920	-0.07%
2018/12/06	1	11.90	0	0.00	11.75	1	16,849	0.01%
2018/12/04	0	0.00	6	12.14	12.15	-6	16,606	-0.04%
2018/12/03	41	12.14	14	12.14	12.10	27	16,448	0.16%
2018/11/30	5	11.80	0	0.00	11.95	5	16,180	0.03%
2018/11/29	21	11.95	0	0.00	11.85	21	16,027	0.13%
2018/11/28	3	12.00	4	12.03	12.00	-1	15,802	-0.01%
2018/11/27	19	11.77	26	11.83	11.90	-7	16,198	-0.04%
2018/11/26	18	12.03	19	12.09	12.00	-1	15,835	-0.01%
2018/11/23	9	11.16	0	0.00	11.20	9	14,325	0.06%
2018/11/22	3	11.15	0	0.00	11.15	3	14,377	0.02%
2018/11/21	2	11.15	0	0.00	11.20	2	14,437	0.01%
2018/11/19	0	0.00	2	11.40	11.35	-2	14,546	-0.01%
2018/11/16	3	11.45	0	0.00	11.30	3	14,692	0.02%
2018/11/15	5	11.40	13	11.27	11.40	-8	15,227	-0.05%
2018/11/14	12	11.10	0	0.00	11.00	12	15,130	0.08%
2018/11/13	2	10.90	2	11.15	11.15	0	15,201	0.00%
2018/11/12	2	11.20	0.4	11.30	11.15	1.6	15,263	0.01%
2018/11/08	1	11.60	13	11.68	11.50	-12	15,346	-0.08%
2018/11/07	22	11.53	11	11.60	11.55	11	15,540	0.07%
2018/11/06	2	11.30	2	11.35	11.30	0	15,717	0.00%
2018/11/05	2	11.23	0	0.00	11.20	2	15,742	0.01%
2018/11/02	9	11.25	1	11.40	11.25	8	15,812	0.05%
2018/11/01	2	11.33	0	0.00	11.40	2	16,125	0.01%
2018/10/29	20	11.10	0	0.00	11.10	20	16,336	0.12%
2018/10/26	3	11.00	1	11.10	11.15	2	16,500	0.01%
2018/10/25	11	11.18	0	0.00	10.90	11	16,624	0.07%
2018/10/24	0	0.00	1	11.80	11.65	-1	16,833	-0.01%
2018/10/23	6	11.83	0	0.00	11.75	6	16,980	0.04%
2018/10/19	27	11.87	0	0.00	12.00	27	17,536	0.15%
2018/10/18	17	12.35	0	0.00	12.35	17	17,417	0.10%
2018/10/17	15	12.65	0	0.00	12.60	15	17,779	0.08%
2018/10/16	3	12.70	0	0.00	12.70	3	18,763	0.02%
2018/10/15	0	0.00	1	12.75	12.75	-1	18,852	-0.01%
2018/10/12	5	12.45	0.2	12.90	12.90	4.8	18,899	0.03%
2018/10/11	5	12.76	0.5	12.60	12.55	4.5	18,787	0.02%
2018/10/09	0	0.00	130	13.55	13.65	-130	18,293	-0.71%	大賣/鉅額交易
2018/10/05	16	13.52	0	0.00	13.50	16	18,269	0.09%
2018/10/04	16	13.84	0	0.00	13.80	16	18,044	0.09%
2018/10/03	0	0.00	1	14.00	13.95	-1	17,963	-0.01%
2018/10/02	0	0.00	1	14.05	14.10	-1	17,987	-0.01%
2018/10/01	1	14.00	0	0.00	14.00	1	17,916	0.01%
2018/09/28	6	13.91	5	13.95	13.95	1	17,999	0.01%
2018/09/27	28	14.06	24	14.06	13.95	4	17,897	0.02%
2018/09/26	0	0.00	20	13.85	13.80	-20	17,415	-0.11%
2018/09/25	2	13.93	19	13.84	13.70	-17	17,393	-0.10%
2018/09/21	1	13.60	0	0.00	13.65	1	17,025	0.01%
2018/09/20	3	13.57	0	0.00	13.45	3	16,935	0.02%
2018/09/19	5	13.65	1	13.60	13.60	4	17,239	0.02%
2018/09/17	1	13.50	0	0.00	13.50	1	17,348	0.01%
2018/09/13	5	13.40	0	0.00	13.45	5	17,371	0.03%
2018/09/12	5	13.25	0	0.00	13.20	5	17,357	0.03%
2018/09/11	5	13.25	0	0.00	13.30	5	17,591	0.03%
2018/09/10	13	13.20	0	0.00	13.20	13	17,817	0.07%
2018/09/06	10	13.50	0	0.00	13.65	10	18,020	0.06%
2018/09/05	18	13.61	15	13.65	13.55	3	18,040	0.02%
2018/09/04	30	13.43	0	0.00	13.50	30	18,070	0.17%
2018/09/03	23	13.51	0	0.00	13.35	23	18,035	0.13%
2018/08/31	32	14.29	0	0.00	14.20	32	17,430	0.18%
2018/08/30	0	0.00	10	14.20	14.20	-10	17,399	-0.06%
2018/08/29	5	14.15	0	0.00	14.15	5	17,514	0.03%
2018/08/28	0	0.00	11.4	14.26	14.25	-11.4	17,658	-0.06%
2018/08/27	0	0.00	1	14.20	14.20	-1	17,681	-0.01%
2018/08/24	3	14.00	2	14.05	14.10	1	17,750	0.01%
2018/08/22	0	0.00	9	14.41	14.35	-9	17,973	-0.05%
2018/08/21	0	0.00	8	14.15	14.15	-8	17,643	-0.05%
2018/08/20	0	0.00	6	14.03	14.00	-6	17,768	-0.03%
2018/08/17	5	13.95	1	13.95	13.95	4	17,942	0.02%
2018/08/16	5	13.70	7	13.70	13.75	-2	18,338	-0.01%
2018/08/15	0	0.00	1	13.85	13.75	-1	19,433	-0.01%
2018/08/14	16	13.84	0	0.00	13.95	16	20,082	0.08%
2018/08/13	23	13.51	5	13.75	13.40	18	21,026	0.09%
2018/08/09	0	0.00	30	14.05	14.15	-30	26,272	-0.11%
2018/08/08	0	0.00	16	14.29	14.25	-16	26,233	-0.06%
2018/08/06	0	0.00	7	14.11	14.05	-7	25,881	-0.03%
2018/08/03	17	13.90	0	0.00	14.00	17	26,071	0.07%
2018/08/02	0	0.00	12	13.96	13.90	-12	25,905	-0.05%
2018/08/01	5	14.14	0	0.00	14.15	5	25,705	0.02%
2018/07/31	0	0.00	3	13.98	14.10	-3	25,588	-0.01%
2018/07/30	8	13.83	5	13.65	13.70	3	24,900	0.01%
2018/07/27	0	0.00	2	13.80	13.90	-2	24,803	-0.01%
2018/07/26	0	0.00	4	13.70	13.70	-4	24,457	-0.02%
2018/07/25	0	0.00	1.4	13.50	13.50	-1.4	24,183	-0.01%
2018/07/24	7	13.42	90	13.45	13.45	-83	24,084	-0.34%
2018/07/23	93	13.43	28	13.33	13.60	65	23,675	0.27%
2018/07/20	0	0.00	2	12.90	12.90	-2	22,980	-0.01%
2018/07/19	2	13.00	13	12.96	12.85	-11	22,868	-0.05%
2018/07/18	0	0.00	6	12.95	12.90	-6	22,965	-0.03%
2018/07/17	5	12.65	0	0.00	12.65	5	22,942	0.02%
2018/07/16	0	0.00	1	12.80	12.75	-1	23,027	0.00%
2018/07/13	1	13.00	23	12.91	12.90	-22	23,274	-0.09%
2018/07/11	0	0.00	21	12.80	12.80	-21	23,704	-0.09%
2018/07/10	0	0.00	1	12.85	12.90	-1	24,766	0.00%
2018/07/04	1	12.60	3	12.73	12.60	-2	24,938	-0.01%
2018/07/03	1	12.60	0	0.00	12.60	1	24,933	0.00%
2018/07/02	0	0.00	10	12.90	12.85	-10	24,901	-0.04%
2018/06/29	2	12.90	10	12.95	13.00	-8	25,090	-0.03%
2018/06/28	20	13.10	8	12.96	12.85	12	25,274	0.05%
2018/06/27	20	12.85	10	12.83	12.75	10	25,035	0.04%
2018/06/26	3	12.75	0	0.00	12.60	3	24,983	0.01%
2018/06/21	0	0.00	1	13.00	12.95	-1	25,038	0.00%
2018/06/20	2	12.83	2	12.95	12.85	0	25,306	0.00%
2018/06/19	14	13.02	0	0.00	13.00	14	25,290	0.06%
2018/06/15	7	13.35	0	0.00	13.30	7	25,222	0.03%
2018/06/14	20	13.50	6	13.42	13.50	14	25,315	0.06%
2018/06/13	0	0.00	40	13.35	13.35	-40	25,044	-0.16%
2018/06/12	7	13.34	0	0.00	13.30	7	25,052	0.03%
2018/06/11	3	13.43	0.2	13.45	13.45	2.8	24,972	0.01%
2018/06/08	1	13.50	0	0.00	13.45	1	25,112	0.00%
2018/06/07	7	13.62	0	0.00	13.50	7	25,034	0.03%
2018/06/06	2	13.50	2	13.63	13.55	0	25,141	0.00%
2018/06/05	21	13.52	0	0.00	13.50	21	25,057	0.08%
2018/06/04	0	0.00	1	13.80	13.70	-1	25,053	0.00%
2018/06/01	25	13.66	8	13.65	13.60	17	25,100	0.07%
2018/05/31	0	0.00	21	13.79	13.80	-21	25,265	-0.08%
2018/05/30	28	13.44	50	13.40	13.45	-22	25,469	-0.09%
2018/05/29	30	13.75	32	13.72	13.65	-2	25,597	-0.01%
2018/05/28	8	13.63	10	13.60	13.55	-2	26,026	-0.01%
2018/05/25	14	13.75	0	0.00	13.65	14	27,923	0.05%
2018/05/24	70	13.98	15	13.92	13.85	55	27,757	0.20%
2018/05/23	64	14.20	1	14.45	14.10	63	27,518	0.23%
2018/05/22	24	14.31	38	14.12	14.10	-14	26,408	-0.05%
2018/05/21	73	14.53	105	14.58	14.40	-32	25,899	-0.12%	大賣/
2018/05/18	232.5	14.60	291	14.54	14.75	-58.5	24,969	-0.23%	大買/大賣/
2018/05/17	30	13.46	22	13.43	13.45	8	21,321	0.04%
2018/05/16	0	0.00	2	12.95	12.95	-2	20,107	-0.01%
2018/05/15	1	12.90	1	13.05	12.85	0	20,689	0.00%
2018/05/14	1	13.00	0	0.00	13.00	1	22,081	0.00%
2018/05/11	3	13.10	12	13.10	13.05	-9	22,326	-0.04%
2018/05/09	5	12.85	0	0.00	12.80	5	23,291	0.02%
2018/05/08	0	0.00	2	12.85	12.95	-2	23,934	-0.01%
2018/05/02	6	12.97	9	13.00	12.90	-3	25,762	-0.01%
2018/04/30	0	0.00	5	13.05	13.05	-5	25,993	-0.02%
2018/04/26	0	0.00	8	13.12	13.05	-8	26,556	-0.03%
2018/04/25	5	12.75	0	0.00	12.90	5	26,713	0.02%
2018/04/24	20	13.05	5	12.94	12.75	15	27,182	0.06%
2018/04/23	0	0.00	9	13.07	12.90	-9	27,672	-0.03%
2018/04/20	7	13.00	7	12.85	13.00	0	28,240	0.00%
2018/04/19	0	0.00	1	13.00	12.95	-1	28,764	0.00%
2018/04/18	7	12.90	6	13.00	12.85	1	29,886	0.00%
2018/04/17	30	13.15	14	12.90	12.80	16	30,253	0.05%
2018/04/16	56	13.38	61	13.31	13.20	-5	31,571	-0.02%
2018/04/12	2	12.75	16	12.83	12.70	-14	32,601	-0.04%
2018/04/11	52	13.00	53	12.90	12.90	-1	32,754	0.00%
2018/04/10	0	0.00	5.2	12.75	12.80	-5.2	33,178	-0.02%
2018/04/09	1	12.65	0	0.00	12.60	1	34,917	0.00%
2018/04/03	1	12.70	1	12.65	12.65	0	35,076	0.00%
2018/04/02	3	12.70	10	12.85	12.85	-7	35,599	-0.02%
2018/03/30	2	12.50	10	12.53	12.40	-8	36,992	-0.02%
2018/03/29	0	0.00	18	12.55	12.55	-18	37,583	-0.05%
2018/03/28	1	12.55	5	12.50	12.50	-4	37,799	-0.01%
2018/03/27	2	12.65	0	0.00	12.60	2	37,974	0.01%
2018/03/26	15	12.60	8	12.64	12.55	7	38,411	0.02%
2018/03/23	13	12.63	13	12.58	12.55	0	38,643	0.00%
2018/03/22	11	12.95	1	13.00	12.90	10	38,762	0.03%
2018/03/21	6	13.07	5	13.15	12.95	1	39,054	0.00%
2018/03/20	6	12.93	16	13.01	12.95	-10	39,650	-0.03%
2018/03/19	10	12.95	2	12.95	12.85	8	39,952	0.02%
2018/03/16	6	12.90	7	12.99	12.90	-1	41,000	0.00%
2018/03/15	0	0.00	1	13.00	13.00	-1	41,680	0.00%
2018/03/14	1	12.85	34	13.00	12.95	-33	42,253	-0.08%
2018/03/13	12	12.87	2	12.90	12.85	10	42,959	0.02%
2018/03/12	15	12.90	1	13.05	12.95	14	44,768	0.03%
2018/03/09	0	0.00	5	12.85	12.85	-5	46,280	-0.01%
2018/03/08	13	12.81	0	0.00	12.90	13	48,373	0.03%
2018/03/07	4	12.81	13	12.76	12.70	-9	49,460	-0.02%
2018/03/06	11	12.88	10	12.95	12.80	1	53,034	0.00%
2018/03/05	3	12.83	0	0.00	12.80	3	56,286	0.01%
2018/03/02	16	13.26	11	13.30	13.35	5	58,013	0.01%
2018/03/01	30	13.10	64	13.08	13.10	-34	60,545	-0.06%
2018/02/27	76	13.56	106	13.85	13.45	-30	60,173	-0.05%	大賣/
2018/02/26	59	14.60	0	0.00	14.60	59	58,898	0.10%
2018/02/23	24	14.52	22	14.53	14.55	2	58,997	0.00%
2018/02/22	3	14.17	11	14.22	14.20	-8	59,179	-0.01%
2018/02/21	2	14.05	45	14.24	14.30	-43	59,466	-0.07%
2018/02/12	8	13.93	20	13.97	13.90	-12	59,421	-0.02%
2018/02/09	22	13.63	105	13.65	13.85	-83	59,429	-0.14%	大賣/
2018/02/08	61	14.36	5	14.45	14.25	56	59,163	0.09%
2018/02/07	7	14.40	56	14.50	14.35	-49	59,225	-0.08%
2018/02/06	57	14.02	21	14.16	13.85	36	59,733	0.06%
2018/02/05	16	14.92	11	15.02	15.10	5	61,025	0.01%
2018/02/02	30	15.45	104	15.55	15.45	-74	60,847	-0.12%	大賣/
2018/02/01	111	15.55	39	15.55	15.50	72	60,691	0.12%	大買/
2018/01/31	15	14.86	121	14.97	15.25	-106	59,865	-0.18%	大賣/鉅額交易
2018/01/30	47	15.19	3	15.10	15.10	44	59,446	0.07%
2018/01/29	29	15.47	5	15.45	15.50	24	59,258	0.04%
2018/01/26	24	15.50	51	15.45	15.45	-27	58,713	-0.05%
2018/01/25	52	15.55	8	15.58	15.50	44	58,434	0.08%
2018/01/24	53	15.49	0	0.00	15.45	53	58,102	0.09%
2018/01/23	12	15.54	25	15.53	15.50	-13	58,144	-0.02%
2018/01/22	4	15.60	12	15.65	15.70	-8	58,547	-0.01%
2018/01/19	28	15.54	0	0.00	15.55	28	58,402	0.05%
2018/01/18	26	15.68	57	15.56	15.55	-31	57,928	-0.05%
2018/01/17	41	15.76	0	0.00	15.65	41	57,672	0.07%
2018/01/16	58	15.97	2	15.90	15.95	56	57,114	0.10%
2018/01/15	2	16.13	46	16.27	16.20	-44	56,860	-0.08%
2018/01/12	82	16.20	118	16.26	16.15	-36	56,332	-0.06%	大賣/
2018/01/11	3	16.00	15	16.12	15.90	-12	55,148	-0.02%
2018/01/10	73	16.02	106	16.04	16.15	-33	54,748	-0.06%	大賣/
2018/01/09	6	15.90	50	15.88	15.90	-44	53,388	-0.08%
2018/01/08	80	15.69	41.1	15.66	15.65	38.9	52,414	0.07%
2018/01/05	33	15.63	49	15.56	15.50	-16	52,302	-0.03%
2018/01/04	10	15.52	72	15.53	15.65	-62	52,143	-0.12%
2018/01/03	103	15.88	105	15.88	15.70	-2	51,762	0.00%	大買/大賣/
2018/01/02	10	15.40	22	15.38	15.40	-12	50,516	-0.02%