中石化 (1314)-台新-左楠券商分點個股進出

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
8.13
漲跌
▲0.11
漲幅
+1.37%
成交量
16,163張
產業
上市塑膠類股▼0.26%
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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	64	8.17	5	8.17	8.13	59	23,483	0.25%
2024/11/21	6	7.97	5	7.99	8.02	1	25,033	0.00%
2024/11/20	1	7.94	6	7.93	7.93	-5	25,079	-0.02%
2024/11/19	0	0.00	13	7.95	7.97	-13	25,207	-0.05%
2024/11/18	1	7.94	1	7.95	7.96	0	25,300	0.00%
2024/11/15	15	7.88	14	7.88	7.90	1	25,251	0.00%
2024/11/14	58	7.79	17	7.76	7.71	41	25,245	0.16%
2024/11/13	6	7.86	0	0.00	7.90	6	25,133	0.02%
2024/11/12	33	7.95	3	7.98	7.92	30	25,098	0.12%
2024/11/11	0	0.00	2	8.09	8.09	-2	24,965	-0.01%
2024/11/08	9	8.11	6	8.19	8.09	3	25,119	0.01%
2024/11/07	5	8.23	25	8.25	8.25	-20	25,138	-0.08%
2024/11/06	5	8.09	12.5	8.11	8.13	-7.5	25,171	-0.03%
2024/11/04	0	0.00	9	8.14	8.11	-9	25,893	-0.03%
2024/11/01	1.2	8.04	10	8.18	8.19	-8.8	26,979	-0.03%
2024/10/30	3	8.01	0	0.00	8.01	3	27,145	0.01%
2024/10/29	16	8.09	50	8.11	8.06	-34	27,492	-0.12%
2024/10/28	0	0.00	151	8.19	8.18	-151	27,389	-0.55%	大賣/鉅額交易
2024/10/25	5	8.22	28	8.17	8.20	-23	27,502	-0.08%
2024/10/24	0	0.00	1	8.16	8.09	-1	27,826	0.00%
2024/10/23	28	8.18	0	0.00	8.08	28	27,976	0.10%
2024/10/22	17	8.12	16	8.12	8.14	1	27,905	0.00%
2024/10/21	40	8.08	0	0.00	8.10	40	28,357	0.14%
2024/10/18	8	8.11	26	8.14	8.09	-18	28,538	-0.06%
2024/10/17	15	8.23	35	8.23	8.23	-20	28,679	-0.07%
2024/10/16	18	8.11	130.1	8.05	8.11	-112.1	29,338	-0.38%	大賣/鉅額交易
2024/10/15	256.3	8.06	39	8.09	8.04	217.3	29,066	0.75%	大買/鉅額交易
2024/10/14	63	8.39	6.5	8.39	8.37	56.5	27,964	0.20%
2024/10/11	28.9	8.47	59	8.44	8.41	-30.1	28,225	-0.11%
2024/10/09	87	8.35	25	8.44	8.28	62	28,539	0.22%
2024/10/08	135.3	8.67	50	8.75	8.66	85.3	27,625	0.31%	大買/
2024/10/07	120.3	8.86	5	8.90	8.92	115.3	27,123	0.43%	大買/鉅額交易
2024/10/04	30	9.48	1	9.39	9.38	29	26,722	0.11%
2024/10/01	5.1	9.38	0	0.00	9.41	5.1	26,931	0.02%
2024/09/30	17	9.51	22	9.51	9.47	-5	27,815	-0.02%
2024/09/27	8	9.46	154	9.51	9.58	-146	27,757	-0.53%	大賣/鉅額交易
2024/09/26	1	9.17	3	9.15	9.17	-2	27,307	-0.01%
2024/09/25	50	9.23	0	0.00	9.21	50	27,282	0.18%
2024/09/24	7	9.17	40	9.19	9.19	-33	27,281	-0.12%
2024/09/23	13	9.29	24	9.28	9.27	-11	27,335	-0.04%
2024/09/20	6	9.38	47.2	9.46	9.41	-41.2	27,667	-0.15%
2024/09/18	53	9.60	0	0.00	9.56	53	28,455	0.19%
2024/09/16	85	9.53	230	9.35	9.59	-145	28,667	-0.51%	大賣/鉅額交易
2024/09/13	4	9.18	31	9.10	9.20	-27	28,397	-0.10%
2024/09/11	2	9.06	70	8.98	9.06	-68	28,647	-0.24%
2024/09/10	12	8.95	1	9.00	8.92	11	28,681	0.04%
2024/09/09	127.1	8.91	1	8.91	9.04	126.1	28,606	0.44%	大買/鉅額交易
2024/09/06	28	8.86	7	8.93	8.93	21	28,323	0.07%
2024/09/05	67	9.06	80	9.09	9.01	-13	28,413	-0.05%
2024/09/04	119	9.06	17	9.10	9.05	102	28,330	0.36%	大買/鉅額交易
2024/09/03	36	9.42	2.3	9.39	9.36	33.8	28,363	0.12%
2024/09/02	7	9.50	798	9.51	9.57	-791	28,546	-2.77%	大賣/鉅額交易
2024/08/30	4	9.71	33	9.69	9.73	-29	28,073	-0.10%
2024/08/29	49	9.74	14	9.75	9.75	35	27,763	0.13%
2024/08/28	4	10.10	0.4	10.05	10.05	3.6	27,214	0.01%
2024/08/27	4	10.15	10	10.25	10.25	-6	27,259	-0.02%
2024/08/26	0	0.00	36.5	10.34	10.25	-36.5	27,092	-0.13%
2024/08/23	309	10.42	48.7	10.31	10.20	260.3	26,691	0.98%	大買/鉅額交易
2024/08/22	2	9.87	3	9.89	9.90	-1	25,195	0.00%
2024/08/21	2	9.71	258.2	9.78	9.85	-256.2	25,291	-1.01%	大賣/鉅額交易
2024/08/20	2	9.73	0	0.00	9.76	2	25,404	0.01%
2024/08/19	1	9.76	0	0.00	9.76	1	25,720	0.00%
2024/08/16	2	9.91	0	0.00	9.79	2	25,805	0.01%
2024/08/15	2.8	9.71	0	0.00	9.78	2.8	25,986	0.01%
2024/08/14	7	9.82	0	0.00	9.77	7	26,040	0.03%
2024/08/13	269	9.68	0	0.00	9.65	269	26,320	1.02%	大買/鉅額交易
2024/08/12	21	9.87	0	0.00	9.86	21	26,276	0.08%
2024/08/09	2	9.95	0	0.00	9.95	2	26,372	0.01%
2024/08/08	26	9.95	1	10.05	9.93	25	26,442	0.09%
2024/08/07	1	9.84	8	10.01	9.98	-7	26,583	-0.03%
2024/08/06	9	9.55	4	9.66	9.68	5	26,607	0.02%
2024/08/05	60	9.69	9	9.74	9.63	51	26,749	0.19%
2024/08/02	45	10.72	1	10.85	10.70	44	26,424	0.17%
2024/08/01	1	10.85	4	10.76	10.90	-3	27,112	-0.01%
2024/07/31	16	10.51	10	10.50	10.50	6	27,426	0.02%
2024/07/30	3.4	10.47	1.1	10.51	10.55	2.3	28,596	0.01%
2024/07/29	22	10.75	20	10.60	10.55	2	31,333	0.01%
2024/07/26	10	10.30	0	0.00	10.35	10	34,026	0.03%
2024/07/23	16	10.51	38	10.49	10.50	-22	36,818	-0.06%
2024/07/22	1	10.45	3	10.47	10.25	-2	37,403	-0.01%
2024/07/19	3	10.70	50	10.68	10.65	-47	36,984	-0.13%
2024/07/18	9	10.87	7.2	10.91	10.95	1.8	36,855	0.00%
2024/07/17	34	10.95	31	10.97	10.95	3	36,888	0.01%
2024/07/16	0	0.00	5	10.60	10.55	-5	37,714	-0.01%
2024/07/15	3	10.50	0	0.00	10.50	3	38,178	0.01%
2024/07/12	10	10.55	5	10.60	10.60	5	38,407	0.01%
2024/07/11	18	10.63	1	10.60	10.55	17	38,041	0.04%
2024/07/10	0	0.00	7	10.82	10.85	-7	37,634	-0.02%
2024/07/09	12	10.73	7	10.78	10.75	5	38,007	0.01%
2024/07/08	5	11.01	104	11.13	11.00	-99	37,667	-0.26%	大賣/
2024/07/05	19	10.95	6	10.96	10.95	13	37,307	0.03%
2024/07/04	17	10.83	84	10.83	11.00	-67	37,246	-0.18%
2024/07/03	0	0.00	1	10.50	10.50	-1	37,085	0.00%
2024/07/02	0	0.00	9	10.33	10.35	-9	37,040	-0.02%
2024/07/01	0	0.00	9	10.40	10.40	-9	36,932	-0.02%
2024/06/28	0	0.00	17	10.41	10.35	-17	37,100	-0.05%
2024/06/27	17	10.32	41	10.36	10.35	-24	37,043	-0.06%
2024/06/26	21	10.58	18	10.59	10.45	3	36,876	0.01%
2024/06/25	20	10.57	12	10.58	10.65	8	36,474	0.02%
2024/06/24	36	10.50	76	10.54	10.50	-40	36,179	-0.11%
2024/06/21	32	10.25	12	10.22	10.25	20	35,487	0.06%
2024/06/20	0	0.00	13.5	10.11	10.15	-13.5	35,107	-0.04%
2024/06/19	2	10.13	24	10.13	10.10	-22	35,031	-0.06%
2024/06/18	4	10.20	21.2	10.20	10.20	-17.2	34,964	-0.05%
2024/06/17	1	10.15	8.4	10.11	10.15	-7.4	34,830	-0.02%
2024/06/14	0	0.00	8	10.15	10.10	-8	34,727	-0.02%
2024/06/13	0	0.00	17.2	10.08	10.05	-17.2	34,639	-0.05%
2024/06/12	18	10.19	38.1	10.14	10.05	-20.1	34,637	-0.06%
2024/06/11	6	10.08	6	10.12	10.00	0	34,189	0.00%
2024/06/07	10	10.16	11	10.12	10.10	-1	34,020	0.00%
2024/06/06	33.4	9.91	3	9.97	9.89	30.4	33,439	0.09%
2024/06/05	23	10.00	46	10.00	9.99	-23	32,939	-0.07%
2024/06/04	16	10.03	10	10.10	10.00	6	32,871	0.02%
2024/06/03	1	10.10	0	0.00	10.15	1	32,791	0.00%
2024/05/31	11	10.25	0	0.00	10.20	11	32,632	0.03%
2024/05/30	3	10.17	16	10.12	10.10	-13	32,428	-0.04%
2024/05/29	24	10.19	1	10.20	10.20	23	32,459	0.07%
2024/05/28	9	10.27	13	10.29	10.30	-4	32,369	-0.01%
2024/05/27	17	10.02	7	10.00	10.05	10	32,223	0.03%
2024/05/24	28	9.98	6.1	9.94	10.05	22	32,117	0.07%
2024/05/23	49	10.04	2	10.05	10.00	47	31,894	0.15%
2024/05/22	5	10.18	5.1	10.23	10.15	-0.1	31,478	0.00%
2024/05/21	29	10.22	6	10.21	10.15	23	31,336	0.07%
2024/05/20	14	10.45	3	10.55	10.40	11	31,085	0.04%
2024/05/17	10	10.65	33	10.70	10.45	-23	30,892	-0.07%
2024/05/16	18	10.46	3	10.45	10.45	15	30,642	0.05%
2024/05/15	31	10.47	6.2	10.42	10.35	24.9	30,412	0.08%
2024/05/14	30	10.56	11	10.56	10.55	19	30,138	0.06%
2024/05/13	20	10.55	4.3	10.54	10.50	15.7	29,884	0.05%
2024/05/10	10	10.36	18	10.34	10.35	-8	29,491	-0.03%
2024/05/09	19	10.49	2.5	10.55	10.35	16.5	29,089	0.06%
2024/05/08	80	10.77	110	10.65	10.60	-30	28,497	-0.11%	大賣/
2024/05/07	56	11.04	52	11.07	10.90	4	27,661	0.01%
2024/05/06	13	11.32	40	11.36	11.25	-27	26,589	-0.10%
2024/05/03	54	11.30	35.2	11.28	11.35	18.8	25,824	0.07%
2024/05/02	79.2	11.60	61	11.56	11.45	18.2	24,542	0.07%
2024/04/30	192.2	11.27	53	11.37	11.25	139.2	21,584	0.64%	大買/鉅額交易
2024/04/29	48	10.97	266.3	11.08	11.25	-218.3	18,408	-1.19%	大賣/鉅額交易
2024/04/26	25	10.28	44	10.23	10.25	-19	15,353	-0.12%
2024/04/25	17	10.14	5	10.10	10.10	12	14,579	0.08%
2024/04/24	5	10.15	12	10.17	10.15	-7	14,490	-0.05%
2024/04/23	10	10.20	4.4	10.15	10.25	5.6	14,496	0.04%
2024/04/22	52	10.38	71.2	10.19	10.20	-19.2	14,206	-0.13%
2024/04/19	7	9.91	111	9.74	9.81	-104	12,432	-0.84%	大賣/鉅額交易
2024/04/18	4	9.71	4	9.87	9.93	0	11,877	0.00%
2024/04/17	16	9.49	4	9.59	9.60	12	11,417	0.11%
2024/04/16	6	9.44	10	9.57	9.41	-4	11,430	-0.03%
2024/04/15	6	9.79	40	9.92	9.66	-34	11,320	-0.30%
2024/04/12	4	9.63	2	9.62	9.63	2	11,027	0.02%
2024/04/11	20	9.79	2.3	9.85	9.67	17.8	10,934	0.16%
2024/04/10	5	9.89	8	9.90	9.89	-3	10,776	-0.03%
2024/04/09	12	9.92	32.5	9.90	9.82	-20.5	10,542	-0.19%
2024/04/03	0	0.00	5.6	9.52	9.48	-5.6	9,565	-0.06%
2024/04/02	4	9.61	0	0.00	9.60	4	9,463	0.04%
2024/04/01	2	9.43	2	9.46	9.48	0	9,240	0.00%
2024/03/29	1	9.43	5	9.38	9.39	-4	9,217	-0.04%
2024/03/28	3	9.44	7	9.48	9.43	-4	9,329	-0.04%
2024/03/27	0	0.00	2	9.53	9.57	-2	9,510	-0.02%
2024/03/26	6	9.43	0	0.00	9.36	6	9,929	0.06%
2024/03/25	4	9.41	3	9.34	9.43	1	9,930	0.01%
2024/03/22	0	9.42	2	9.40	9.41	-2	9,917	-0.02%
2024/03/21	10	9.37	16.1	9.41	9.43	-6.1	9,907	-0.06%
2024/03/19	0.1	9.27	5	9.25	9.26	-4.9	9,816	-0.05%
2024/03/15	14.1	9.14	25.4	9.13	9.13	-11.3	9,966	-0.11%
2024/03/14	10.9	9.21	2	9.20	9.20	8.9	9,852	0.09%
2024/03/13	2.1	9.25	5	9.22	9.20	-2.9	9,771	-0.03%
2024/03/12	15	9.28	25	9.30	9.30	-10	9,745	-0.10%
2024/03/11	7.1	9.20	1	9.21	9.22	6.1	9,677	0.06%
2024/03/08	6.2	9.20	0	0.00	9.19	6.2	9,697	0.06%
2024/03/07	15	9.25	0	0.00	9.24	15	9,577	0.16%
2024/03/06	10	9.31	1	9.33	9.30	9	9,416	0.10%
2024/03/05	4	9.32	9	9.31	9.30	-5	9,397	-0.05%
2024/03/04	14	9.35	3	9.32	9.32	11	9,395	0.12%
2024/03/01	5	9.37	0	0.00	9.37	5	9,331	0.05%
2024/02/29	10	9.40	0	0.00	9.40	10	9,272	0.11%
2024/02/27	36	9.46	20	9.45	9.44	16	9,197	0.17%
2024/02/26	8.9	9.52	2	9.50	9.49	6.9	9,101	0.08%
2024/02/22	2	9.52	0	0.00	9.51	2	9,048	0.02%
2024/02/21	11	9.62	1	9.59	9.56	10	9,073	0.11%
2024/02/20	12	9.76	11.7	9.74	9.70	0.3	8,995	0.00%
2024/02/19	0	0.00	36	9.75	9.78	-36	9,038	-0.40%
2024/02/16	4	9.57	10	9.58	9.58	-6	8,936	-0.07%
2024/02/15	3	9.41	3	9.43	9.44	0	8,880	0.00%
2024/02/05	3	9.35	0	0.00	9.39	3	8,913	0.03%
2024/02/02	6	9.42	5	9.42	9.41	1	8,973	0.01%
2024/02/01	5	9.47	0	0.00	9.47	5	9,356	0.05%
2024/01/31	1	9.46	10	9.46	9.43	-9	9,539	-0.09%
2024/01/30	2	9.48	2	9.48	9.45	0	9,609	0.00%
2024/01/29	16	9.56	0	0.00	9.57	16	9,692	0.17%
2024/01/26	0	0.00	1	9.55	9.52	-1	9,815	-0.01%
2024/01/24	3	9.42	8	9.46	9.44	-5	10,344	-0.05%
2024/01/23	0	0.00	3	9.44	9.47	-3	10,521	-0.03%
2024/01/22	0	0.00	3	9.30	9.35	-3	10,610	-0.03%
2024/01/18	2	9.27	0	0.00	9.23	2	10,836	0.02%
2024/01/17	15.2	9.32	0	0.00	9.25	15.2	10,910	0.14%
2024/01/16	27.1	9.53	0.1	9.53	9.49	27	10,799	0.25%
2024/01/15	3	9.69	1	9.68	9.68	2	10,742	0.02%
2024/01/12	2	9.72	6	9.73	9.72	-4	10,926	-0.04%
2024/01/11	0	0.00	0.7	9.76	9.76	-0.7	11,221	-0.01%
2024/01/10	13	9.72	0	0.00	9.71	13	11,693	0.11%
2024/01/09	2	9.85	8.8	9.86	9.82	-6.8	12,329	-0.06%
2024/01/08	0	0.00	11.5	9.99	10.00	-11.5	14,313	-0.08%
2024/01/05	0	0.00	3	9.86	9.86	-3	15,227	-0.02%
2024/01/04	51	9.88	0	0.00	9.80	51	15,357	0.33%
2024/01/03	11	9.77	0.1	9.78	9.80	10.9	15,199	0.07%
2024/01/02	1	9.74	0.5	9.73	9.73	0.5	15,108	0.00%
2023/12/29	1	9.77	8	9.79	9.77	-7	15,171	-0.05%
2023/12/28	0	0.00	30	9.80	9.77	-30	15,163	-0.20%
2023/12/26	3	9.75	0.5	9.77	9.75	2.5	15,049	0.02%
2023/12/25	15	9.69	3	9.74	9.67	12	14,997	0.08%
2023/12/22	2	9.79	5	9.89	9.77	-3	14,922	-0.02%
2023/12/21	14	10.00	20.7	10.03	9.99	-6.7	14,589	-0.05%
2023/12/20	0.2	9.79	6	9.78	9.88	-5.8	13,894	-0.04%
2023/12/19	5	9.70	0	0.00	9.74	5	13,813	0.04%
2023/12/18	2	9.83	0	0.00	9.78	2	13,832	0.01%
2023/12/15	0	0.00	5	9.86	9.84	-5	13,792	-0.04%
2023/12/14	1	9.82	0	0.00	9.76	1	13,660	0.01%
2023/12/13	0	0.00	5	9.82	9.80	-5	13,588	-0.04%
2023/12/12	4	9.65	0	0.00	9.62	4	13,548	0.03%
2023/12/11	0.2	9.65	0	0.00	9.66	0.2	13,661	0.00%
2023/12/08	0	0.00	1	9.70	9.68	-1	13,804	-0.01%
2023/12/07	3	9.71	10	9.68	9.67	-7	13,857	-0.05%
2023/12/06	0	0.00	1	9.75	9.73	-1	13,790	-0.01%
2023/12/05	2	9.75	0	0.00	9.74	2	13,759	0.01%
2023/12/04	3	9.80	0	0.00	9.81	3	13,698	0.02%
2023/12/01	0	0.00	23.8	9.83	9.80	-23.8	13,698	-0.17%
2023/11/30	0	0.00	9	9.90	9.81	-9	13,744	-0.07%
2023/11/29	0	0.00	12	9.88	9.86	-12	13,876	-0.09%
2023/11/28	0	0.00	6	9.94	9.95	-6	13,877	-0.04%
2023/11/27	2	9.80	0	0.00	9.79	2	13,872	0.01%
2023/11/24	5	9.84	0	0.00	9.84	5	13,856	0.04%
2023/11/21	1	9.99	2	10.00	9.93	-1	13,813	-0.01%
2023/11/20	7	9.95	2	10.00	9.90	5	13,768	0.04%
2023/11/16	5	9.99	9	9.98	10.00	-4	13,676	-0.03%
2023/11/15	2	9.85	75	9.86	9.90	-73	13,567	-0.54%
2023/11/14	7	9.73	0	0.00	9.78	7	13,492	0.05%
2023/11/13	8	9.70	0	0.00	9.67	8	13,561	0.06%
2023/11/10	5	9.70	5	9.70	9.71	0	13,518	0.00%
2023/11/09	20.2	9.79	71	9.76	9.74	-50.8	13,439	-0.38%
2023/11/08	2	10.05	0	0.00	10.05	2	13,084	0.02%
2023/11/06	1	10.25	15	10.25	10.25	-14	12,908	-0.11%
2023/11/03	3	10.25	0	0.00	10.20	3	12,833	0.02%
2023/11/02	3	10.40	7	10.34	10.25	-4	12,764	-0.03%
2023/11/01	4	10.29	22	10.29	10.30	-18	12,708	-0.14%
2023/10/31	51	10.30	4	10.26	10.15	47	12,480	0.38%
2023/10/30	1	10.25	10	10.21	10.25	-9	13,061	-0.07%
2023/10/27	4	10.20	1	10.15	10.15	3	12,936	0.02%
2023/10/26	5	10.15	0	0.00	10.10	5	12,949	0.04%
2023/10/25	2	10.30	9	10.27	10.20	-7	12,880	-0.05%
2023/10/24	6	10.15	0	0.00	10.20	6	12,889	0.05%
2023/10/23	0	0.00	6	10.27	10.25	-6	12,677	-0.05%
2023/10/20	2	10.08	3	10.10	10.10	-1	12,584	-0.01%
2023/10/19	50	10.30	2	10.25	10.25	48	12,414	0.39%
2023/10/18	6	10.06	5	10.15	10.20	1	12,125	0.01%
2023/10/17	37	10.22	18.2	10.17	10.30	18.8	11,590	0.16%
2023/10/16	72	10.49	93.2	10.54	10.35	-21.2	10,909	-0.19%
2023/10/13	34	9.98	82.7	10.01	10.05	-48.6	8,899	-0.55%
2023/10/12	3	9.60	12	9.56	9.60	-9	7,766	-0.12%
2023/10/05	1.2	9.33	0	0.00	9.32	1.2	7,934	0.02%
2023/10/03	3	9.40	0	0.00	9.39	3	7,908	0.04%
2023/09/27	10	9.34	0	0.00	9.31	10	8,269	0.12%
2023/09/26	2	9.45	0	0.00	9.43	2	8,339	0.02%
2023/09/22	5	9.47	0	0.00	9.47	5	8,429	0.06%
2023/09/21	10	9.54	0	0.00	9.47	10	8,459	0.12%
2023/09/19	20	9.70	0	0.00	9.71	20	8,451	0.24%
2023/09/15	0	0.00	3	9.80	9.73	-3	8,498	-0.04%
2023/09/14	0	0.00	22	9.80	9.78	-22	8,353	-0.26%
2023/09/13	1	9.75	20	9.70	9.70	-19	8,177	-0.23%
2023/09/12	0	0.00	9	9.54	9.52	-9	8,094	-0.11%
2023/09/08	0	0.00	1	9.50	9.49	-1	8,188	-0.01%
2023/09/07	3	9.48	98	9.51	9.46	-95	8,270	-1.15%
2023/09/06	5	9.57	311	9.58	9.54	-306	8,304	-3.68%	大賣/鉅額交易
2023/09/05	45	9.73	51	9.63	9.63	-6	8,355	-0.07%
2023/09/04	0	0.00	57	9.62	9.69	-57	8,381	-0.68%
2023/09/01	60	9.50	3	9.56	9.54	57	8,294	0.69%
2023/08/31	0	0.00	4	9.46	9.44	-4	8,428	-0.05%
2023/08/30	0	0.00	16	9.35	9.40	-16	8,685	-0.18%
2023/08/29	131	9.30	0	0.00	9.30	131	8,761	1.50%	大買/鉅額交易
2023/08/25	4	9.31	0	0.00	9.28	4	8,964	0.04%
2023/08/24	0	0.00	31	9.24	9.27	-31	8,986	-0.34%
2023/08/23	3	9.20	4	9.21	9.20	-1	9,099	-0.01%
2023/08/22	0	0.00	11	9.23	9.23	-11	9,206	-0.12%
2023/08/21	0.2	9.24	1.4	9.29	9.22	-1.2	9,238	-0.01%
2023/08/18	1	9.16	123	9.22	9.28	-122	9,248	-1.32%	大賣/鉅額交易
2023/08/17	6	9.09	7	9.13	9.19	-1	9,257	-0.01%
2023/08/16	20.2	9.19	0	0.00	9.21	20.2	9,236	0.22%
2023/08/15	2	9.29	0	0.00	9.28	2	9,263	0.02%
2023/08/14	136	9.34	0	0.00	9.32	136	9,317	1.46%	大買/鉅額交易
2023/08/11	1	9.45	0	0.00	9.45	1	9,322	0.01%
2023/08/10	12	9.44	17	9.40	9.41	-5	9,367	-0.05%
2023/08/09	2	9.52	0	0.00	9.52	2	9,429	0.02%
2023/08/08	4.3	9.58	41	9.56	9.56	-36.7	9,534	-0.39%
2023/08/07	9	9.67	40	9.68	9.65	-31	9,614	-0.32%
2023/08/04	10.2	9.57	29	9.56	9.74	-18.8	9,544	-0.20%
2023/08/02	33	9.66	5.6	9.68	9.66	27.4	9,483	0.29%
2023/08/01	80	9.41	0	0.00	9.42	80	8,810	0.91%
2023/07/31	0	0.00	10	9.45	9.39	-10	8,821	-0.11%
2023/07/28	72.8	9.39	0	0.00	9.38	72.8	8,745	0.83%
2023/07/27	29	9.40	96	9.39	9.49	-67	8,795	-0.76%
2023/07/26	6	9.24	1	9.30	9.26	5.1	8,797	0.06%
2023/07/25	28	9.23	0	0.00	9.25	28	8,820	0.32%
2023/07/24	12	9.27	4	9.27	9.26	8	8,737	0.09%
2023/07/21	1	9.40	0	0.00	9.39	1	8,746	0.01%
2023/07/19	28	9.39	0	0.00	9.31	28	9,117	0.31%
2023/07/18	26	9.41	16	9.44	9.39	10	9,154	0.11%
2023/07/17	97	9.33	0	0.00	9.39	97	9,290	1.04%
2023/07/14	25	9.34	0	0.00	9.35	25	9,272	0.27%
2023/07/13	58	9.38	30	9.42	9.35	28	9,296	0.30%
2023/07/12	22	9.50	40	9.52	9.45	-18	9,254	-0.19%
2023/07/11	20	9.57	0	0.00	9.55	20	9,268	0.22%
2023/07/10	2	9.55	0	0.00	9.57	2	9,706	0.02%
2023/07/07	11.3	9.51	0	0.00	9.52	11.3	9,770	0.12%
2023/07/06	2	9.65	12	9.66	9.62	-10	9,764	-0.10%
2023/07/05	2	9.69	2.2	9.71	9.68	-0.2	9,678	0.00%
2023/07/04	7	9.72	10	9.76	9.73	-3	9,583	-0.03%
2023/07/03	10	9.82	3	9.81	9.79	7	9,477	0.07%
2023/06/30	0	0.00	8.9	9.80	9.80	-8.9	9,432	-0.09%
2023/06/29	0.5	9.78	0	0.00	9.76	0.5	9,437	0.01%
2023/06/28	2	9.77	0	0.00	9.76	2	9,388	0.02%
2023/06/27	7	9.81	10	9.82	9.78	-3	9,351	-0.03%
2023/06/26	4	9.87	1	9.87	9.86	3	9,304	0.03%
2023/06/21	3.2	9.85	0	0.00	9.88	3.2	9,320	0.03%
2023/06/20	0.3	9.87	10	9.88	9.87	-9.7	9,288	-0.10%
2023/06/19	1.1	9.88	5	9.88	9.87	-4	9,301	-0.04%
2023/06/16	12.3	9.88	73	9.90	9.84	-60.7	9,321	-0.65%
2023/06/15	0	0.00	127	9.82	9.82	-127	9,265	-1.37%	大賣/鉅額交易
2023/06/14	3	9.82	10	9.83	9.83	-7	9,287	-0.08%
2023/06/13	22.3	9.86	0	0.00	9.86	22.3	9,379	0.24%
2023/06/12	8	9.90	0	0.00	9.89	8	9,492	0.08%
2023/06/09	12	9.97	0	0.00	9.94	12	9,570	0.13%
2023/06/08	15	10.00	8	10.00	9.98	7	9,635	0.07%
2023/06/07	1	10.05	6.6	10.00	9.99	-5.6	9,656	-0.06%
2023/06/06	20	10.00	11	9.99	9.98	9	9,649	0.09%
2023/06/05	8	9.99	3.5	9.99	10.00	4.5	9,478	0.05%
2023/06/02	7	9.77	2.8	9.79	9.78	4.2	9,215	0.05%
2023/06/01	0	0.00	4	9.77	9.78	-4	9,256	-0.04%
2023/05/31	1	9.72	1	9.80	9.80	0	9,256	0.00%
2023/05/30	3	9.70	0	0.00	9.70	3	9,138	0.03%
2023/05/29	13	9.72	1	9.76	9.72	12	9,163	0.13%
2023/05/26	8	9.78	0	0.00	9.75	8	9,068	0.09%
2023/05/25	0	0.00	2	9.88	9.86	-2	9,033	-0.02%
2023/05/24	0	0.00	1	9.88	9.91	-1	9,089	-0.01%
2023/05/23	0	0.00	1	9.87	9.85	-1	9,124	-0.01%
2023/05/22	1	9.79	36	9.78	9.77	-35	9,250	-0.38%
2023/05/19	4	9.79	13	9.80	9.77	-9	9,235	-0.10%
2023/05/18	4	9.86	10	9.85	9.84	-6	9,154	-0.07%
2023/05/17	0.2	9.88	0	0.00	9.88	0.2	9,108	0.00%
2023/05/16	0.2	9.85	0	0.00	9.87	0.2	9,096	0.00%
2023/05/15	1	9.86	2	9.93	9.81	-1	9,072	-0.01%
2023/05/12	16.2	9.79	0	0.00	9.71	16.2	9,009	0.18%
2023/05/11	16.2	9.79	0	0.00	9.75	16.2	8,916	0.18%
2023/05/10	3	9.86	0	0.00	9.88	3	8,831	0.03%
2023/05/09	22	9.91	1	9.91	9.86	21	8,853	0.24%
2023/05/08	17	9.95	1	10.00	9.95	16	8,755	0.18%
2023/05/05	2	10.00	2	10.05	10.00	0	8,697	0.00%
2023/05/03	0	0.00	2	10.00	10.00	-2	8,758	-0.02%
2023/05/02	7	10.06	0	0.00	10.05	7	8,741	0.08%
2023/04/28	5	10.13	1	10.10	10.10	4	8,671	0.05%
2023/04/27	3	10.12	2	10.15	10.10	1	8,624	0.01%
2023/04/26	3	10.13	0	0.00	10.20	3	8,629	0.03%
2023/04/25	0	0.00	30	10.40	10.10	-30	8,559	-0.35%
2023/04/24	5	10.17	0	0.00	10.20	5	8,208	0.06%
2023/04/21	27	10.15	3.3	10.12	10.15	23.7	8,176	0.29%
2023/04/20	2	10.25	3	10.25	10.20	-1	8,111	-0.01%
2023/04/19	0	0.00	7.2	10.14	10.10	-7.2	7,895	-0.09%
2023/04/18	0	0.00	9	10.15	10.10	-9	7,810	-0.12%
2023/04/17	0	10.05	0	0.00	10.10	0	7,763	0.00%
2023/04/14	2	10.15	1	10.15	10.15	1	7,671	0.01%
2023/04/13	0	0.00	11	10.16	10.15	-11	7,538	-0.15%
2023/04/12	5	9.99	0	0.00	10.05	5	7,072	0.07%
2023/04/11	4	9.95	1	10.00	9.98	3	6,977	0.04%
2023/03/31	0.2	9.90	5	9.88	9.85	-4.8	6,890	-0.07%
2023/03/30	10	9.89	0	0.00	9.87	10	6,899	0.14%
2023/03/29	0	0.00	6	9.91	9.91	-6	6,878	-0.09%
2023/03/28	2	9.92	3	9.93	9.93	-1	6,987	-0.01%
2023/03/27	1	9.96	1.2	9.98	9.92	-0.2	7,036	0.00%
2023/03/24	6.2	10.00	42.8	9.98	9.97	-36.7	7,059	-0.52%
2023/03/23	1	9.98	0	0.00	9.98	1	7,094	0.01%
2023/03/22	6	10.00	48	10.00	9.99	-42	7,123	-0.59%
2023/03/21	3	10.00	17	9.99	9.99	-14	7,163	-0.20%
2023/03/20	6	10.00	1	9.98	10.00	5	7,139	0.07%
2023/03/17	2	9.88	1	9.92	9.88	1	7,217	0.01%
2023/03/16	12.2	9.74	0	0.00	9.71	12.2	7,200	0.17%
2023/03/15	18	9.98	150.1	9.96	9.91	-132.1	7,082	-1.87%	大賣/鉅額交易
2023/03/14	106	10.00	3	9.98	9.98	103	6,966	1.48%	大買/鉅額交易
2023/03/13	28	10.05	2	10.10	10.10	26	6,910	0.38%
2023/03/10	7	10.17	27	10.15	10.10	-20	6,826	-0.29%
2023/03/09	2	10.40	0	0.00	10.25	2	7,054	0.03%
2023/03/08	50	10.35	1	10.30	10.35	49	7,674	0.64%
2023/03/07	1	10.35	10	10.35	10.40	-9	7,896	-0.11%
2023/03/06	0	0.00	5	10.35	10.35	-5	7,903	-0.06%
2023/03/03	2	10.15	7	10.20	10.20	-5	7,841	-0.06%
2023/03/02	2	10.20	0	0.00	10.20	2	7,817	0.03%
2023/03/01	1	10.15	0	0.00	10.10	1	7,802	0.01%
2023/02/24	2	10.25	0	0.00	10.20	2	7,750	0.03%
2023/02/23	3	10.40	1.2	10.44	10.40	1.8	7,676	0.02%
2023/02/22	0	0.00	104	10.30	10.30	-104	7,618	-1.37%	大賣/鉅額交易
2023/02/21	0	0.00	32	10.42	10.35	-32	7,590	-0.42%
2023/02/20	10	10.40	22	10.43	10.45	-12	7,597	-0.16%
2023/02/17	1	10.30	2	10.30	10.30	-1	7,480	-0.01%
2023/02/16	1	10.20	7	10.15	10.20	-6	7,475	-0.08%
2023/02/15	2	10.25	0	0.00	10.15	2	7,549	0.03%
2023/02/14	0	0.00	2	10.25	10.20	-2	7,551	-0.03%
2023/02/13	2	10.10	0	0.00	10.15	2	7,586	0.03%
2023/02/10	14	10.11	3	10.15	10.10	11	7,591	0.14%
2023/02/09	3	10.25	0	0.00	10.25	3	7,552	0.04%
2023/02/08	0	0.00	2	10.35	10.35	-2	7,533	-0.03%
2023/02/06	0.8	10.25	34	10.25	10.25	-33.2	7,423	-0.45%
2023/02/03	0	0.00	1	10.25	10.25	-1	7,433	-0.01%
2023/02/02	0	0.00	7	10.22	10.25	-7	7,405	-0.09%
2023/02/01	0	0.00	7	10.24	10.20	-7	7,353	-0.10%
2023/01/31	0	0.00	1	10.15	10.10	-1	7,305	-0.01%
2023/01/30	20	10.03	26	10.05	10.05	-6	7,209	-0.08%
2023/01/17	0	0.00	2	9.92	9.94	-2	7,126	-0.03%
2023/01/16	1	9.90	0	0.00	9.91	1	7,146	0.01%
2023/01/13	5	9.93	15	9.93	9.92	-10	7,140	-0.14%
2023/01/12	1	9.97	2	10.05	9.96	-1	7,156	-0.01%
2023/01/10	10	10.05	1.8	10.08	10.10	8.2	7,213	0.11%
2023/01/09	0	0.00	20	10.00	10.00	-20	7,196	-0.28%
2023/01/06	4	9.93	4	10.00	9.93	0	7,196	0.00%
2023/01/05	6	9.97	9	10.02	9.91	-3	7,325	-0.04%
2023/01/03	6	9.92	2.2	9.93	9.90	3.8	7,402	0.05%
2022/12/30	1	9.87	0	0.00	9.88	1	7,422	0.01%
2022/12/29	5	9.85	10	9.86	9.87	-5	7,436	-0.07%
2022/12/28	1	9.98	0	0.00	9.90	1	7,457	0.01%
2022/12/27	25	10.01	1	10.10	10.00	24	7,475	0.32%
2022/12/26	0	0.00	5.4	9.98	10.00	-5.4	7,463	-0.07%
2022/12/23	4	9.85	0	0.00	9.86	4	7,460	0.05%
2022/12/22	0	9.97	7	9.98	9.96	-7	7,528	-0.09%
2022/12/21	6	9.79	11	9.83	9.72	-5	7,623	-0.07%
2022/12/20	9	9.88	1	9.77	9.73	8	7,659	0.10%
2022/12/16	108	10.00	0	0.00	10.00	108	7,685	1.41%	大買/鉅額交易
2022/12/15	1	10.15	1	10.10	10.10	0	7,699	0.00%
2022/12/13	10	10.00	41	10.05	10.00	-31	7,665	-0.40%
2022/12/12	11	10.05	0	0.00	10.00	11	7,622	0.14%
2022/12/09	2	10.15	1	10.05	10.10	1	7,653	0.01%
2022/12/08	3	10.00	0	0.00	9.99	3	7,581	0.04%
2022/12/07	2	10.05	1	10.05	10.05	1	7,571	0.01%
2022/12/05	5	10.30	0	0.00	10.25	5	7,512	0.07%
2022/12/02	3	10.25	0	0.00	10.25	3	7,473	0.04%
2022/12/01	5	10.19	6	10.48	10.15	-1	7,517	-0.01%
2022/11/30	44	10.68	65	10.58	10.40	-21	7,233	-0.29%
2022/11/29	0	0.00	21	10.16	10.25	-21	6,565	-0.32%
2022/11/28	6	9.84	0	0.00	9.97	6	6,450	0.09%
2022/11/25	13	9.92	1.1	9.92	9.91	11.9	6,493	0.18%
2022/11/24	2	9.89	34	9.88	9.89	-32	6,604	-0.48%
2022/11/23	2	9.84	2	9.83	9.86	0	6,740	0.00%
2022/11/22	6	9.74	4	9.82	9.82	2	6,898	0.03%
2022/11/21	0	0.00	2	9.80	9.75	-2	7,213	-0.03%
2022/11/18	1	9.89	11	9.89	9.78	-10	9,036	-0.11%
2022/11/17	1	9.85	12	9.85	9.86	-11	9,879	-0.11%
2022/11/16	8	9.74	5	9.92	9.72	3	9,860	0.03%
2022/11/15	2.8	9.85	9	9.87	9.89	-6.3	9,816	-0.06%
2022/11/14	0	0.00	18.6	9.79	9.80	-18.6	9,802	-0.19%
2022/11/11	15	9.76	41	9.75	9.70	-26	9,807	-0.27%
2022/11/10	1	9.67	0	0.00	9.75	1	9,932	0.01%
2022/11/09	0	0.00	1	9.72	9.72	-1	9,980	-0.01%
2022/11/07	1	9.63	3	9.65	9.64	-2	9,933	-0.02%
2022/11/02	0	0.00	2	9.58	9.57	-2	10,089	-0.02%
2022/11/01	0	0.00	10	9.51	9.52	-10	10,087	-0.10%
2022/10/31	1	9.34	0	0.00	9.39	1	10,107	0.01%
2022/10/27	1	9.40	0	0.00	9.45	1	10,323	0.01%
2022/10/26	0	0.00	1	9.28	9.30	-1	10,332	-0.01%
2022/10/25	0.2	9.26	6	9.20	9.29	-5.8	10,417	-0.06%
2022/10/24	2	9.29	0	0.00	9.26	2	10,475	0.02%
2022/10/21	10	9.20	1	9.23	9.20	9	10,512	0.09%
2022/10/20	3	9.10	3	9.10	9.15	0	10,592	0.00%
2022/10/19	0.3	9.29	7	9.24	9.19	-6.7	10,611	-0.06%
2022/10/18	13	9.20	8	9.25	9.28	5	10,650	0.05%
2022/10/17	0	0.00	1	9.06	9.13	-1	10,750	-0.01%
2022/10/13	6.1	9.07	9	9.03	9.03	-2.9	10,789	-0.03%
2022/10/12	0	0.00	0.1	9.30	9.25	-0.1	10,850	0.00%
2022/10/11	5	9.30	0	0.00	9.30	5	10,897	0.05%
2022/10/07	0	0.00	1	9.57	9.63	-1	10,897	-0.01%
2022/10/06	5	9.58	3	9.59	9.58	2	11,005	0.02%
2022/10/05	7	9.68	0	0.00	9.68	7	11,108	0.06%
2022/10/04	1	9.63	5	9.69	9.71	-4	11,268	-0.04%
2022/09/30	1.5	9.53	0	0.00	9.51	1.5	11,360	0.01%
2022/09/29	1.1	9.40	2	9.43	9.45	-0.9	11,389	-0.01%
2022/09/28	10	9.21	6	9.33	9.10	4	11,416	0.04%
2022/09/27	0	0.00	3	9.36	9.40	-3	11,404	-0.03%
2022/09/26	23.6	9.53	15	9.60	9.41	8.6	11,482	0.07%
2022/09/23	5	9.86	1	9.82	9.85	4	11,621	0.03%
2022/09/22	5.2	9.90	3	9.88	9.87	2.2	11,850	0.02%
2022/09/21	3.8	10.00	0	0.00	9.97	3.8	11,881	0.03%
2022/09/19	13	10.04	5	10.10	10.00	8	12,061	0.07%
2022/09/16	1	10.10	1	10.15	10.10	0	12,314	0.00%
2022/09/15	2	10.10	1	10.15	10.10	1	12,578	0.01%
2022/09/13	0	0.00	73.5	10.20	10.15	-73.5	12,975	-0.57%
2022/09/12	11	10.15	7	10.15	10.15	4	13,295	0.03%
2022/09/08	8	10.06	9	10.08	10.15	-1	13,427	-0.01%
2022/09/07	16	9.98	0	0.00	9.96	16	13,526	0.12%
2022/09/06	9	10.04	13	10.03	10.00	-4	13,541	-0.03%
2022/09/05	2	10.08	0	0.00	10.05	2	13,649	0.01%
2022/09/02	20	10.15	0	0.00	10.10	20	13,751	0.15%
2022/09/01	0	0.00	1	10.30	10.25	-1	13,689	-0.01%
2022/08/31	3	10.28	0	0.00	10.25	3	13,681	0.02%
2022/08/30	11	10.30	3	10.27	10.35	8	13,560	0.06%
2022/08/29	2	10.23	3	10.30	10.35	-1	13,427	-0.01%
2022/08/26	14	10.59	27	10.60	10.60	-13	13,328	-0.10%
2022/08/25	114	10.88	47.1	10.99	10.70	66.9	13,092	0.51%	大買/
2022/08/24	0	0.00	33.1	11.03	11.10	-33.1	11,384	-0.29%
2022/08/23	3	10.10	0	0.00	10.10	3	10,588	0.03%
2022/08/22	0.2	10.20	2	10.18	10.15	-1.8	10,674	-0.02%
2022/08/19	20	10.25	1.4	10.25	10.25	18.6	10,711	0.17%
2022/08/18	1	10.30	0	0.00	10.25	1	10,717	0.01%
2022/08/17	0	0.00	7	10.39	10.40	-7	10,713	-0.07%
2022/08/15	0.4	10.30	0	0.00	10.25	0.4	10,608	0.00%
2022/08/12	0	0.00	12	10.30	10.25	-12	10,655	-0.11%
2022/08/11	36	10.20	0	0.00	10.25	36	10,742	0.34%
2022/08/10	1	10.05	2	10.10	10.15	-1	10,846	-0.01%
2022/08/09	1.1	10.01	0	0.00	10.10	1.1	10,909	0.01%
2022/08/08	8	9.99	0	0.00	10.10	8	10,975	0.07%
2022/08/05	11	10.00	11	10.00	10.05	0	11,089	0.00%
2022/08/04	14	9.90	12	9.98	9.94	2	11,404	0.02%
2022/08/03	6	10.03	1.1	10.05	10.00	5	11,447	0.04%
2022/08/02	1.1	10.15	7.1	10.18	10.20	-6	11,610	-0.05%
2022/08/01	11	10.28	0	0.00	10.35	11	12,219	0.09%
2022/07/29	5	10.10	5	10.12	10.20	0	12,320	0.00%
2022/07/27	2	10.08	1	10.10	10.00	1	12,369	0.01%
2022/07/26	1	10.15	1	10.15	10.15	0	12,377	0.00%
2022/07/25	0	0.00	74	10.10	10.20	-74	12,486	-0.59%
2022/07/22	0	0.00	10	10.10	10.00	-10	12,549	-0.08%
2022/07/21	13	10.06	12.2	10.10	10.10	0.8	12,831	0.01%
2022/07/20	52	10.15	50	10.05	10.05	2	13,026	0.02%
2022/07/19	43	10.05	48	10.09	10.10	-5	13,239	-0.04%
2022/07/18	2	9.59	2	9.75	9.95	0	13,297	0.00%
2022/07/15	9	9.48	6.4	9.52	9.54	2.6	14,084	0.02%
2022/07/14	4	9.21	17	9.26	9.60	-13	14,237	-0.09%
2022/07/13	1	9.17	1	9.26	9.31	0	14,311	0.00%
2022/07/12	9	9.01	21	9.04	9.00	-12	14,815	-0.08%
2022/07/11	1	9.18	2	9.22	9.18	-1	15,118	-0.01%
2022/07/08	2	9.34	0	0.00	9.31	2	15,512	0.01%
2022/07/07	2	9.13	0	0.00	9.33	2	16,064	0.01%
2022/07/06	5	9.27	1	9.34	9.25	4	16,577	0.02%
2022/07/05	11	9.33	2	9.47	9.47	9	18,025	0.05%
2022/07/04	1	9.12	1	9.12	9.13	0	21,274	0.00%
2022/07/01	13	9.17	27	9.30	9.08	-14	25,119	-0.06%
2022/06/30	17	9.66	3	9.60	9.60	14	33,400	0.04%
2022/06/29	12.9	9.95	0	0.00	9.95	12.9	36,234	0.04%
2022/06/28	21	10.00	0	0.00	10.05	21	36,226	0.06%
2022/06/27	12	9.95	8	10.04	10.00	4	36,209	0.01%
2022/06/24	11	10.07	25	10.13	10.05	-14	36,091	-0.04%
2022/06/23	19	10.03	1	10.15	10.00	18	35,920	0.05%
2022/06/22	8	10.21	3	10.25	10.15	5	35,697	0.01%
2022/06/21	25	10.44	24	10.48	10.50	1	35,509	0.00%
2022/06/20	55	10.64	36	10.69	10.45	19	35,459	0.05%
2022/06/17	9	10.95	1	10.90	10.90	8	35,335	0.02%
2022/06/16	3	11.13	1.3	11.20	11.05	1.8	35,304	0.00%
2022/06/15	0.6	11.05	10	11.20	11.10	-9.4	35,321	-0.03%
2022/06/14	10	11.00	2	10.95	11.05	8	35,358	0.02%
2022/06/13	4	11.03	3	11.05	11.05	1	35,334	0.00%
2022/06/10	3	11.20	0.1	11.25	11.25	2.9	35,315	0.01%
2022/06/09	12	11.23	0	0.00	11.25	12	35,301	0.03%
2022/06/08	8	11.20	1	11.20	11.20	7	35,269	0.02%
2022/06/07	11	11.20	0	0.00	11.20	11	35,321	0.03%
2022/06/02	0	0.00	1	11.15	11.10	-1	35,673	0.00%
2022/06/01	3	11.15	0	0.00	11.10	3	35,863	0.01%
2022/05/30	17.1	11.20	3	11.20	11.15	14.1	36,459	0.04%
2022/05/27	3	11.03	12	11.02	11.05	-9	36,718	-0.02%
2022/05/26	11	11.02	0	0.00	10.95	11	36,846	0.03%
2022/05/25	10	11.00	43.2	11.05	11.00	-33.2	36,951	-0.09%
2022/05/24	5	11.03	2	11.10	10.95	3	37,303	0.01%
2022/05/23	0	0.00	52	11.05	11.05	-52	37,329	-0.14%
2022/05/20	0	0.00	22	10.95	10.95	-22	37,505	-0.06%
2022/05/19	1	10.80	2	10.88	10.95	-1	37,508	0.00%
2022/05/18	15	11.03	14	11.01	11.10	1	37,481	0.00%
2022/05/17	5	10.81	1	10.80	10.85	4	37,413	0.01%
2022/05/16	13	10.74	0	0.00	10.70	13	37,443	0.03%
2022/05/13	0	0.00	16	10.70	10.70	-16	37,524	-0.04%
2022/05/12	25	10.69	16	10.61	10.55	9	37,684	0.02%
2022/05/11	10	11.00	2	11.05	11.00	8	37,397	0.02%
2022/05/10	5	10.98	0	0.00	11.00	5	37,321	0.01%
2022/05/09	35	11.15	78	11.14	11.05	-43	37,168	-0.12%
2022/05/06	14	11.65	90	11.67	11.65	-76	36,654	-0.21%
2022/05/05	5	11.84	43	11.90	11.80	-38	36,740	-0.10%
2022/05/04	18	11.78	42	11.75	11.75	-24	36,829	-0.07%
2022/05/03	56	11.75	0	0.00	11.75	56	37,122	0.15%
2022/04/29	26	11.81	0	0.00	11.80	26	37,366	0.07%
2022/04/28	15	11.81	10	11.75	11.80	5	37,477	0.01%
2022/04/27	132	11.70	18	11.69	11.65	114	37,496	0.30%	大買/鉅額交易
2022/04/26	16.2	11.92	99	11.95	11.90	-82.8	37,380	-0.22%
2022/04/25	19	11.98	14	11.90	11.95	5	37,312	0.01%
2022/04/22	9	12.23	3	12.15	12.20	6	37,140	0.02%
2022/04/21	42	12.46	40	12.43	12.40	2	37,095	0.01%
2022/04/20	36	12.10	16	12.15	12.10	20	36,661	0.05%
2022/04/19	14	12.13	91	12.11	12.05	-77	36,700	-0.21%
2022/04/18	283	11.98	14	11.99	11.95	269	36,663	0.73%	大買/鉅額交易
2022/04/15	20	12.27	8	12.25	12.20	12	36,204	0.03%
2022/04/14	3	12.45	5	12.49	12.35	-2	36,434	-0.01%
2022/04/13	22	12.55	32.4	12.56	12.65	-10.4	36,072	-0.03%
2022/04/12	49	12.46	16	12.49	12.40	33	35,556	0.09%
2022/04/11	76	12.78	49	12.85	12.60	27	35,165	0.08%
2022/04/08	183.4	13.15	527	13.11	13.05	-343.6	33,990	-1.01%	大買/大賣/鉅額交易
2022/04/07	236	13.46	334	13.30	13.05	-98	31,736	-0.31%	大買/大賣/
2022/04/06	547.3	13.79	527.3	13.92	13.95	20	28,152	0.07%	大買/大賣/
2022/04/01	82	12.84	240.7	13.19	13.35	-158.7	19,894	-0.80%	大賣/鉅額交易
2022/03/31	1	12.15	3	12.15	12.15	-2	16,983	-0.01%
2022/03/30	10	12.11	0	0.00	12.15	10	17,314	0.06%
2022/03/29	12.1	12.10	13	12.18	12.10	-0.9	17,363	-0.01%
2022/03/28	12.1	11.99	4	12.10	12.15	8.1	17,381	0.05%
2022/03/25	7	12.15	106	12.15	12.10	-99	17,342	-0.57%	大賣/
2022/03/24	4	12.19	0	0.00	12.20	4	17,335	0.02%
2022/03/23	9	12.28	26	12.28	12.25	-17	17,355	-0.10%
2022/03/22	14	12.26	20	12.29	12.25	-6	17,671	-0.03%
2022/03/21	2	12.15	12	12.19	12.15	-10	17,629	-0.06%
2022/03/18	1	12.05	1	12.00	12.00	0	17,744	0.00%
2022/03/17	0	0.00	6	11.99	12.00	-6	17,850	-0.03%
2022/03/16	18	11.88	33	11.94	11.85	-15	18,162	-0.08%
2022/03/15	16	11.96	17	11.94	11.85	-1	18,275	-0.01%
2022/03/14	2	12.00	1.5	12.00	12.00	0.5	18,292	0.00%
2022/03/11	11	11.95	0	0.00	11.90	11	18,455	0.06%
2022/03/10	103	12.00	1	12.00	12.00	102	18,545	0.55%	大買/鉅額交易
2022/03/09	31	11.85	1	11.90	11.90	30	18,671	0.16%
2022/03/08	11	11.83	119	11.88	11.75	-108	18,824	-0.57%	大賣/鉅額交易
2022/03/07	17	11.99	2	12.00	12.00	15	18,749	0.08%
2022/03/04	7.6	12.29	155	12.36	12.25	-147.4	18,841	-0.78%	大賣/鉅額交易
2022/03/03	150	12.50	7	12.50	12.50	143	19,070	0.75%	大買/鉅額交易
2022/03/02	20.4	12.29	62.1	12.30	12.45	-41.7	19,204	-0.22%
2022/03/01	5	12.21	9	12.18	12.15	-4	19,341	-0.02%
2022/02/25	11	11.95	36.6	12.00	11.95	-25.6	20,449	-0.13%
2022/02/24	58.3	12.03	49.2	12.01	11.95	9.1	20,743	0.04%
2022/02/23	4	12.16	0	0.00	12.20	4	20,664	0.02%
2022/02/22	25	12.16	0	0.00	12.15	25	21,260	0.12%
2022/02/21	1	12.30	31.2	12.35	12.35	-30.2	21,768	-0.14%
2022/02/18	1.8	12.29	1	12.35	12.35	0.8	21,917	0.00%
2022/02/17	5.1	12.35	20	12.30	12.30	-14.9	22,223	-0.07%
2022/02/16	4	12.33	5	12.25	12.30	-1	22,519	0.00%
2022/02/15	42	12.30	1.2	12.36	12.25	40.8	22,942	0.18%
2022/02/14	12	12.49	1	12.45	12.35	11	23,948	0.05%
2022/02/11	11.4	12.59	4	12.55	12.60	7.4	26,198	0.03%
2022/02/10	5	12.55	5	12.60	12.60	0	26,388	0.00%
2022/02/09	3.3	12.57	6	12.61	12.65	-2.7	26,785	-0.01%
2022/02/08	1	12.50	151.4	12.60	12.60	-150.4	26,801	-0.56%	大賣/鉅額交易
2022/02/07	150	12.50	21	12.37	12.55	129	27,010	0.48%	大買/鉅額交易
2022/01/26	18.6	12.11	140	12.15	12.10	-121.4	27,054	-0.45%	大賣/鉅額交易
2022/01/25	45	12.11	8	12.25	12.05	37	27,135	0.14%
2022/01/24	140	12.30	98	12.39	12.35	42	26,958	0.16%	大買/
2022/01/21	2.8	12.58	6	12.83	12.55	-3.2	26,754	-0.01%
2022/01/20	7	12.89	17	12.82	12.90	-10	26,665	-0.04%
2022/01/19	140	12.90	14	13.00	12.80	126	26,597	0.47%	大買/鉅額交易
2022/01/18	13	12.96	13	12.98	12.85	0	26,460	0.00%
2022/01/17	0	0.00	565	12.90	12.95	-565	26,407	-2.14%	大賣/鉅額交易
2022/01/14	21	12.81	171	12.84	12.80	-150	26,488	-0.57%	大賣/鉅額交易
2022/01/13	176	12.98	38	12.96	12.95	138	26,401	0.52%	大買/鉅額交易
2022/01/12	21	12.68	20.1	12.81	12.85	1	26,115	0.00%
2022/01/11	3	12.65	34	12.65	12.65	-31	26,206	-0.12%
2022/01/10	14	12.66	84	12.75	12.75	-70	26,883	-0.26%
2022/01/07	45	12.86	51	12.98	12.75	-6	26,887	-0.02%
2022/01/06	1	12.80	52	12.70	12.75	-51	26,450	-0.19%
2022/01/05	11	12.80	3	12.78	12.75	8	26,672	0.03%
2022/01/04	11	12.85	13	12.84	12.80	-2	26,803	-0.01%
2022/01/03	55	12.99	225.4	12.94	12.95	-170.4	26,778	-0.64%	大賣/鉅額交易
2021/12/30	55.7	13.14	62.4	13.17	13.15	-6.7	26,561	-0.03%
2021/12/29	10.8	12.75	28	12.83	12.85	-17.2	25,668	-0.07%
2021/12/28	19	12.63	50.1	12.64	12.70	-31.1	25,699	-0.12%
2021/12/27	12	12.45	11	12.46	12.50	1	25,819	0.00%
2021/12/24	14	12.53	34	12.53	12.45	-20	26,246	-0.08%
2021/12/23	13	12.55	16	12.56	12.55	-3	26,443	-0.01%
2021/12/22	2	12.50	0	0.00	12.50	2	27,376	0.01%
2021/12/21	114	12.45	3	12.53	12.50	111	28,001	0.40%	大買/鉅額交易
2021/12/20	170.2	12.50	0	0.00	12.45	170.2	29,617	0.57%	大買/鉅額交易
2021/12/17	10	12.50	15	12.58	12.45	-5	29,775	-0.02%
2021/12/16	90	12.47	45.2	12.58	12.65	44.8	29,850	0.15%
2021/12/15	31.1	12.30	8.4	12.30	12.30	22.8	29,706	0.08%
2021/12/14	21	12.35	26	12.31	12.25	-5	30,065	-0.02%
2021/12/13	7	12.44	89	12.44	12.40	-82	30,375	-0.27%
2021/12/10	27	12.50	0.5	12.70	12.45	26.5	30,353	0.09%
2021/12/09	8	12.69	32	12.68	12.70	-24	30,048	-0.08%
2021/12/08	8	12.68	5	12.70	12.65	3	30,221	0.01%
2021/12/07	31	12.69	150.1	12.70	12.65	-119.1	30,320	-0.39%	大賣/鉅額交易
2021/12/06	20	12.65	0	0.00	12.65	20	30,192	0.07%
2021/12/03	4	12.63	10	12.60	12.70	-6	30,222	-0.02%
2021/12/02	13	12.63	4	12.60	12.55	9	30,255	0.03%
2021/12/01	2	12.58	3	12.70	12.75	-1	30,440	0.00%
2021/11/30	34	12.83	9	12.80	12.70	25	30,396	0.08%
2021/11/29	17	12.84	14	12.85	12.85	3	30,331	0.01%
2021/11/26	66	13.14	126	13.18	13.10	-60	30,064	-0.20%	大賣/
2021/11/25	58	13.43	174	13.45	13.40	-116	29,549	-0.39%	大賣/鉅額交易
2021/11/24	182	13.64	178	13.59	13.65	4	29,231	0.01%	大買/大賣/
2021/11/23	30	13.29	38	13.34	13.35	-8	28,286	-0.03%
2021/11/22	20.5	13.30	18	13.29	13.30	2.5	27,989	0.01%
2021/11/19	129.1	13.35	25	13.30	13.25	104.1	27,874	0.37%	大買/鉅額交易
2021/11/18	19	13.00	23	12.92	13.15	-4	27,568	-0.01%
2021/11/17	50	13.07	20	13.13	13.10	30	27,110	0.11%
2021/11/16	55	13.19	45	13.20	13.05	10	27,495	0.04%
2021/11/15	58	13.09	21	13.18	13.05	37	27,843	0.13%
2021/11/12	99	13.14	30	13.00	13.10	69	28,174	0.24%
2021/11/11	24	13.34	30	13.37	13.25	-6	28,204	-0.02%
2021/11/10	134	13.24	86	13.33	13.10	48	27,698	0.17%	大買/
2021/11/09	2	12.70	49	12.65	12.65	-47	25,509	-0.18%
2021/11/08	3	12.65	208.2	12.70	12.65	-205.2	25,404	-0.81%	大賣/鉅額交易
2021/11/05	5	12.36	28	12.49	12.50	-23	25,329	-0.09%
2021/11/04	7	12.41	56	12.54	12.40	-49	25,625	-0.19%
2021/11/03	53.1	12.39	20	12.36	12.40	33.1	26,052	0.13%
2021/11/02	5	12.27	112	12.30	12.15	-107	26,103	-0.41%	大賣/鉅額交易
2021/11/01	10	12.20	18	12.25	12.25	-8	26,225	-0.03%
2021/10/29	20	12.10	0	0.00	12.10	20	26,370	0.08%
2021/10/28	27	12.14	5	12.20	12.20	22	26,456	0.08%
2021/10/27	10	12.10	0	0.00	12.15	10	26,651	0.04%
2021/10/26	48	12.18	0	0.00	12.15	48	26,817	0.18%
2021/10/25	16	12.20	3	12.17	12.20	13	26,961	0.05%
2021/10/22	23	12.13	100	12.20	12.15	-77	27,297	-0.28%
2021/10/21	2	12.40	2	12.35	12.35	0	27,363	0.00%
2021/10/20	14	12.32	0	0.00	12.35	14	27,639	0.05%
2021/10/19	7	12.56	30	12.53	12.55	-23	28,044	-0.08%
2021/10/18	19	12.36	61	12.47	12.60	-42	28,083	-0.15%
2021/10/15	8	12.09	7	12.05	12.05	1	28,389	0.00%
2021/10/14	36	11.95	0	0.00	11.95	36	28,772	0.13%
2021/10/13	130	12.03	41	12.10	12.05	89	28,850	0.31%	大買/
2021/10/12	34	12.14	150	12.25	12.10	-116	29,111	-0.40%	大賣/鉅額交易
2021/10/08	153	12.25	12	12.51	12.25	141	29,500	0.48%	大買/鉅額交易
2021/10/07	5	12.35	170	12.36	12.40	-165	30,239	-0.55%	大賣/鉅額交易
2021/10/06	157	12.20	151	12.40	12.20	6	31,386	0.02%	大買/大賣/
2021/10/05	175	12.27	33	12.11	12.45	142	31,761	0.45%	大買/鉅額交易
2021/10/04	157	12.14	7	12.29	12.15	150	31,832	0.47%	大買/鉅額交易
2021/10/01	24	12.43	193	12.63	12.35	-169	32,110	-0.53%	大賣/鉅額交易
2021/09/30	174	12.89	10	12.95	12.90	164	32,939	0.50%	大買/鉅額交易
2021/09/29	22	13.19	191	13.23	13.00	-169	33,708	-0.50%	大賣/鉅額交易
2021/09/28	173	13.14	38	13.25	13.30	135	34,558	0.39%	大買/鉅額交易
2021/09/27	39	13.28	145.1	13.17	13.20	-106.1	45,563	-0.23%	大賣/鉅額交易
2021/09/24	15	12.63	23	12.65	12.55	-8	52,443	-0.02%
2021/09/23	16	12.30	6	12.42	12.45	10	54,001	0.02%
2021/09/22	47	12.20	1	12.30	12.30	46	55,051	0.08%
2021/09/17	33	12.64	0	0.00	12.60	33	55,419	0.06%
2021/09/16	54	12.87	214	12.76	12.95	-160	55,422	-0.29%	大賣/鉅額交易
2021/09/15	11	12.65	5	12.68	12.65	6	55,474	0.01%
2021/09/14	1	12.60	28	12.61	12.60	-27	56,504	-0.05%
2021/09/13	160	12.69	51.1	12.68	12.75	108.9	57,625	0.19%	大買/鉅額交易
2021/09/10	11	12.46	25	12.47	12.50	-14	58,214	-0.02%
2021/09/09	7	12.21	151	12.20	12.25	-144	58,662	-0.25%	大賣/鉅額交易
2021/09/08	8	12.20	2	12.10	12.10	6	59,011	0.01%
2021/09/07	1	12.30	13	12.30	12.35	-12	60,105	-0.02%
2021/09/06	75.5	12.15	219.8	12.29	12.10	-144.3	60,313	-0.24%	大賣/鉅額交易
2021/09/03	184	12.54	3	12.53	12.50	181	60,414	0.30%	大買/鉅額交易
2021/09/02	28	12.47	38	12.49	12.45	-10	61,094	-0.02%
2021/09/01	12	12.80	21.4	12.85	12.80	-9.4	61,915	-0.02%
2021/08/30	3	12.85	4	12.88	12.95	-1	63,435	0.00%
2021/08/27	155	12.70	253	12.79	12.75	-98	64,408	-0.15%	大買/大賣/
2021/08/26	22	12.60	181	12.69	12.60	-159	66,667	-0.24%	大賣/鉅額交易
2021/08/25	4	12.55	10	12.60	12.65	-6	70,072	-0.01%
2021/08/24	211	12.61	123	12.54	12.60	88	71,890	0.12%	大買/大賣/
2021/08/23	14	12.38	46.2	12.35	12.45	-32.2	72,965	-0.04%
2021/08/20	197.1	12.31	130	12.24	12.10	67.1	73,470	0.09%	大買/大賣/
2021/08/19	269	12.67	322	12.61	12.45	-53	73,477	-0.07%	大買/大賣/
2021/08/18	372.5	12.96	73	12.58	13.10	299.5	73,562	0.41%	大買/鉅額交易
2021/08/17	89	13.06	0	0.00	12.70	89	75,205	0.12%
2021/08/16	182.5	13.12	25.2	13.11	13.05	157.3	76,159	0.21%	大買/鉅額交易
2021/08/13	5.8	13.45	15.2	13.41	13.35	-9.5	76,656	-0.01%
2021/08/12	30	13.40	70	13.31	13.40	-40	77,436	-0.05%
2021/08/11	72.3	13.31	62	13.45	13.30	10.3	78,818	0.01%
2021/08/10	96.2	13.54	2	13.55	13.40	94.2	81,004	0.12%
2021/08/09	51	13.59	85.4	13.61	13.65	-34.4	82,384	-0.04%
2021/08/06	12	13.36	27	13.44	13.35	-15	83,982	-0.02%
2021/08/05	155	13.43	301	13.32	13.30	-146	86,269	-0.17%	大買/大賣/鉅額交易
2021/08/04	318	13.43	20	13.41	13.50	298	90,551	0.33%	大買/鉅額交易
2021/08/03	93	13.34	12	13.38	13.35	81	93,451	0.09%
2021/08/02	32	13.17	98	13.23	13.45	-66	95,605	-0.07%
2021/07/30	244	13.19	92	13.15	13.15	152	99,502	0.15%	大買/鉅額交易
2021/07/29	68	13.12	23	13.05	13.10	45	101,748	0.04%
2021/07/28	43	12.86	25	12.82	12.95	18	104,518	0.02%
2021/07/27	140	13.12	27	13.15	13.00	113	111,601	0.10%	大買/鉅額交易
2021/07/26	128	13.30	15	13.29	13.15	113	116,955	0.10%	大買/鉅額交易
2021/07/23	26	13.30	40	13.23	13.35	-14	120,870	-0.01%
2021/07/22	134	12.97	28	12.99	12.90	106	125,034	0.08%	大買/鉅額交易
2021/07/21	134	13.03	43	13.04	12.85	91	127,074	0.07%	大買/
2021/07/20	35.1	13.25	26	13.30	13.30	9.1	127,665	0.01%
2021/07/19	13	13.56	161	13.50	13.60	-148	129,987	-0.11%	大賣/鉅額交易
2021/07/16	188	13.65	15	13.72	13.55	173	136,561	0.13%	大買/鉅額交易
2021/07/15	13	13.39	84.1	13.60	13.70	-71.1	139,434	-0.05%
2021/07/14	189	13.12	40.1	13.29	13.15	149	143,339	0.10%	大買/鉅額交易
2021/07/13	270.2	13.56	47	13.63	13.40	223.2	148,691	0.15%	大買/鉅額交易
2021/07/12	54	13.89	62	14.04	13.80	-8	151,230	-0.01%
2021/07/09	38	13.87	20.1	13.93	13.85	17.9	156,481	0.01%
2021/07/08	64	13.95	205.8	13.96	13.95	-141.8	158,400	-0.09%	大賣/鉅額交易
2021/07/07	319	13.87	58	13.95	13.85	261	161,341	0.16%	大買/鉅額交易
2021/07/06	195	14.29	269	14.35	14.25	-74	164,026	-0.05%	大買/大賣/
2021/07/05	352	14.50	100.9	14.57	14.35	251.1	166,066	0.15%	大買/鉅額交易
2021/07/02	805.9	15.49	636.2	15.22	14.55	169.7	165,140	0.10%	大買/大賣/鉅額交易
2021/07/01	327	14.73	571.7	14.90	15.30	-244.7	155,173	-0.16%	大買/大賣/鉅額交易
2021/06/30	172.1	13.73	322	13.77	13.95	-149.9	147,233	-0.10%	大買/大賣/鉅額交易
2021/06/29	187	13.70	310	13.66	13.50	-123	145,717	-0.08%	大買/大賣/鉅額交易
2021/06/28	38	13.48	167	13.55	13.65	-129	145,011	-0.09%	大賣/鉅額交易
2021/06/25	70	13.59	81	13.63	13.55	-11	144,718	-0.01%
2021/06/24	193	13.51	84	13.52	13.55	109	145,116	0.08%	大買/鉅額交易
2021/06/23	187	13.47	65	13.58	13.40	122	144,797	0.08%	大買/鉅額交易
2021/06/22	38	13.31	151	13.38	13.60	-113	143,779	-0.08%	大賣/鉅額交易
2021/06/21	94	12.76	48.7	12.70	12.80	45.3	142,781	0.03%
2021/06/18	95	13.26	139	13.19	13.15	-44	142,138	-0.03%	大賣/
2021/06/17	51	13.44	42	13.44	13.45	9	141,885	0.01%
2021/06/16	70	13.65	134	13.60	13.55	-64	141,898	-0.05%	大賣/
2021/06/15	81	13.31	17	13.47	13.30	64	140,889	0.05%
2021/06/11	77	13.50	54	13.54	13.45	23	140,783	0.02%
2021/06/10	133	13.18	129	13.30	13.45	4	140,737	0.00%	大買/大賣/
2021/06/09	117	13.47	54	13.56	13.40	63	140,472	0.04%	大買/
2021/06/08	83	13.88	55	13.91	13.80	28	139,976	0.02%
2021/06/07	189	13.99	84	14.11	14.05	105	139,939	0.08%	大買/鉅額交易
2021/06/04	128	14.05	144.5	14.05	13.95	-16.5	139,444	-0.01%	大買/大賣/
2021/06/03	93	14.50	102	14.48	14.35	-9	139,140	-0.01%	大賣/
2021/06/02	251	14.03	224.2	14.13	14.25	26.8	138,396	0.02%	大買/大賣/
2021/06/01	87	13.46	96.3	13.47	13.50	-9.3	135,903	-0.01%
2021/05/31	69	13.19	81.2	13.15	13.05	-12.2	136,560	-0.01%
2021/05/28	12	12.89	45	12.90	12.90	-33	135,947	-0.02%
2021/05/27	82	12.62	2	12.65	12.60	80	136,190	0.06%
2021/05/26	28	12.70	37	12.77	12.70	-9	136,400	-0.01%
2021/05/25	124	12.97	132	12.97	12.85	-8	136,150	-0.01%	大買/大賣/
2021/05/24	91.2	12.48	113	12.43	12.40	-21.8	134,742	-0.02%	大賣/
2021/05/21	120	12.13	75	12.23	12.20	45	134,667	0.03%	大買/
2021/05/20	66	12.14	58	12.19	12.00	8	134,241	0.01%
2021/05/19	98	12.33	37	12.39	12.35	61	133,823	0.05%
2021/05/18	144.7	11.82	106	11.96	12.35	38.7	133,720	0.03%	大買/大賣/
2021/05/17	83.1	11.53	137	11.54	11.35	-53.9	132,863	-0.04%	大賣/
2021/05/14	148	12.76	62	12.61	12.60	86	131,245	0.07%	大買/
2021/05/13	183	12.62	88.5	12.64	12.45	94.5	128,998	0.07%	大買/
2021/05/12	283.9	13.30	186.1	13.19	13.00	97.7	126,478	0.08%	大買/大賣/
2021/05/11	175	14.80	417	14.36	14.20	-242	122,107	-0.20%	大買/大賣/鉅額交易
2021/05/10	97	14.90	153	14.91	15.05	-56	119,270	-0.05%	大賣/
2021/05/07	207.1	14.22	1,344.3	14.55	14.35	-1,137.2	117,221	-0.97%	大買/大賣/鉅額交易
2021/05/06	93.4	14.97	114.8	15.08	14.95	-21.4	113,225	-0.02%	大賣/
2021/05/05	296.8	15.29	456	15.10	15.10	-159.2	110,948	-0.14%	大買/大賣/鉅額交易
2021/05/04	734.3	15.56	649.5	15.93	14.95	84.8	108,350	0.08%	大買/大賣/
2021/05/03	208.9	16.56	342.6	16.69	16.50	-133.7	101,146	-0.13%	大買/大賣/鉅額交易
2021/04/29	275.2	16.18	247.6	16.27	15.90	27.6	96,052	0.03%	大買/大賣/
2021/04/28	416	15.72	455.5	15.84	16.10	-39.5	92,313	-0.04%	大買/大賣/
2021/04/27	193	15.31	131.8	15.10	15.10	61.3	88,679	0.07%	大買/大賣/
2021/04/26	76	14.72	198.8	14.70	14.70	-122.8	86,487	-0.14%	大賣/鉅額交易
2021/04/23	447.7	14.76	133.6	14.71	14.65	314.2	85,418	0.37%	大買/大賣/鉅額交易
2021/04/22	368	15.53	346.8	15.58	15.00	21.2	83,371	0.03%	大買/大賣/
2021/04/21	151.1	14.73	602	14.21	14.95	-451	76,875	-0.59%	大買/大賣/鉅額交易
2021/04/20	352	14.69	232.2	14.65	14.60	119.8	74,247	0.16%	大買/大賣/鉅額交易
2021/04/19	311	14.36	323.5	14.49	14.65	-12.5	70,976	-0.02%	大買/大賣/
2021/04/16	310.5	13.36	310.9	13.35	13.35	-0.4	65,331	0.00%	大買/大賣/
2021/04/15	887.3	13.10	427.5	12.91	13.20	459.8	62,487	0.74%	大買/大賣/鉅額交易
2021/04/14	304	12.05	112	12.10	12.25	192	57,771	0.33%	大買/大賣/鉅額交易
2021/04/13	1,118.7	12.58	247.1	12.67	12.20	871.6	57,616	1.51%	大買/大賣/鉅額交易
2021/04/12	283	12.25	439.9	12.08	12.50	-156.9	56,101	-0.28%	大買/大賣/鉅額交易
2021/04/09	218	11.78	272.5	11.80	11.70	-54.5	52,783	-0.10%	大買/大賣/
2021/04/08	30	11.34	27.3	11.35	11.35	2.7	50,909	0.01%
2021/04/07	36	11.26	97	11.24	11.30	-61	51,693	-0.12%
2021/04/06	44	11.00	52	11.00	10.95	-8	53,314	-0.02%
2021/04/01	0	0.00	25.1	10.94	10.90	-25.1	54,436	-0.05%
2021/03/31	6	10.90	3	10.92	10.95	3	58,530	0.01%
2021/03/30	2	11.05	31.2	10.98	11.00	-29.2	63,731	-0.05%
2021/03/29	169.5	10.93	26	10.98	11.05	143.5	68,689	0.21%	大買/鉅額交易
2021/03/26	380	10.80	22.1	10.75	10.75	357.9	72,176	0.50%	大買/鉅額交易
2021/03/25	13	10.69	12	10.66	10.65	1	72,990	0.00%
2021/03/24	20.9	10.66	17	10.69	10.65	3.9	72,958	0.01%
2021/03/23	7	10.89	0	0.00	10.75	7	72,837	0.01%
2021/03/22	2	10.65	5	10.84	10.95	-3	72,731	0.00%
2021/03/19	16	10.68	16	10.70	10.65	0	73,025	0.00%
2021/03/18	7	10.89	21	10.86	10.85	-14	73,658	-0.02%
2021/03/17	33	10.95	21	10.95	10.90	12	73,765	0.02%
2021/03/16	22	11.05	13.3	10.99	10.90	8.8	73,891	0.01%
2021/03/15	29	11.16	53	11.21	11.10	-24	73,590	-0.03%
2021/03/12	32	11.00	15	11.10	11.05	17	73,243	0.02%
2021/03/11	23	11.04	28.3	11.06	11.05	-5.3	72,994	-0.01%
2021/03/10	32	11.09	11	11.10	11.05	21	72,725	0.03%
2021/03/09	29	11.22	59	11.30	11.20	-30	72,940	-0.04%
2021/03/08	79	11.29	79.1	11.31	11.20	-0.1	73,169	0.00%
2021/03/05	64	11.04	54	11.01	10.90	10	71,716	0.01%
2021/03/04	74	11.27	332	11.27	11.15	-258	71,409	-0.36%	大賣/鉅額交易
2021/03/03	42	10.96	56.9	10.94	10.95	-14.9	68,940	-0.02%
2021/03/02	37	10.83	67	10.90	10.65	-30	68,358	-0.04%
2021/02/26	48	10.67	181	10.69	10.75	-133	67,821	-0.20%	大賣/鉅額交易
2021/02/25	48	10.86	64	10.88	10.90	-16	67,304	-0.02%
2021/02/24	52	10.81	91	10.89	10.70	-39	66,912	-0.06%
2021/02/23	121	10.82	114	10.91	10.95	7	66,149	0.01%	大買/大賣/
2021/02/22	30	10.65	93	10.65	10.60	-63	64,849	-0.10%
2021/02/19	53	10.37	64	10.44	10.40	-11	64,323	-0.02%
2021/02/18	122	10.40	61	10.48	10.30	61	63,998	0.10%	大買/
2021/02/17	45	10.22	96	10.12	10.40	-51	63,123	-0.08%
2021/02/05	0	0.00	9	9.43	9.49	-9	61,731	-0.01%
2021/02/04	21	9.43	12	9.53	9.42	9	62,055	0.01%
2021/02/03	5	9.48	23	9.48	9.47	-18	63,272	-0.03%
2021/02/02	44	9.43	23	9.46	9.50	21	63,720	0.03%
2021/02/01	19	9.10	21	9.33	9.35	-2	63,576	0.00%
2021/01/29	152	9.37	95	9.33	9.26	57	63,254	0.09%	大買/
2021/01/28	5	9.43	7	9.45	9.41	-2	63,039	0.00%
2021/01/27	12	9.64	27	9.58	9.59	-15	63,097	-0.02%
2021/01/26	31	9.72	42	9.65	9.67	-11	63,084	-0.02%
2021/01/25	51.5	9.68	68	9.69	9.76	-16.5	62,719	-0.03%
2021/01/22	50	9.47	12	9.51	9.55	38	62,515	0.06%
2021/01/21	66.8	9.66	60.6	9.75	9.60	6.2	62,163	0.01%
2021/01/20	58	9.81	86.9	9.89	9.68	-28.9	61,851	-0.05%
2021/01/19	33.6	10.12	14	10.15	10.10	19.6	61,246	0.03%
2021/01/18	58	9.99	78	10.05	10.15	-20	61,567	-0.03%
2021/01/15	148	10.23	41.1	10.19	10.10	107	61,044	0.18%	大買/鉅額交易
2021/01/14	69.5	10.48	19	10.46	10.50	50.5	60,263	0.08%
2021/01/13	70.5	10.62	68	10.69	10.60	2.5	59,892	0.00%
2021/01/12	121	10.44	51	10.55	10.35	70	59,115	0.12%	大買/
2021/01/11	258.8	10.88	57.6	10.95	10.85	201.2	57,969	0.35%	大買/鉅額交易
2021/01/08	78	10.96	181.5	10.98	10.90	-103.5	57,432	-0.18%	大賣/鉅額交易
2021/01/07	116.5	11.33	91	11.40	11.30	25.5	56,509	0.05%	大買/
2021/01/06	154	11.32	186	11.43	11.05	-32	55,457	-0.06%	大買/大賣/
2021/01/05	274	11.77	163	11.85	11.60	111	53,284	0.21%	大買/大賣/鉅額交易
2021/01/04	57	11.58	132.4	11.53	11.55	-75.4	51,270	-0.15%	大賣/
2020/12/31	123	11.63	81	11.65	11.65	42	50,586	0.08%	大買/
2020/12/30	112	11.59	76	11.58	11.45	36	49,068	0.07%	大買/
2020/12/29	402	11.80	134.2	11.70	11.65	267.8	47,400	0.57%	大買/大賣/鉅額交易
2020/12/28	92	11.47	145	11.49	11.50	-53	44,089	-0.12%	大賣/
2020/12/25	182.5	11.61	151.8	11.56	11.55	30.7	42,388	0.07%	大買/大賣/
2020/12/24	411	11.08	270.1	11.14	11.40	140.9	38,064	0.37%	大買/大賣/鉅額交易
2020/12/23	213.6	10.51	129.5	10.47	10.60	84.1	32,437	0.26%	大買/大賣/
2020/12/22	197	10.36	809.8	10.57	10.15	-612.8	27,333	-2.24%	大買/大賣/鉅額交易
2020/12/21	109	9.64	14.5	9.65	9.69	94.5	23,231	0.41%	大買/
2020/12/18	18	9.33	20	9.35	9.33	-2	22,392	-0.01%
2020/12/17	17	9.40	19	9.39	9.39	-2	22,497	-0.01%
2020/12/16	1	9.46	21	9.45	9.43	-20	22,667	-0.09%
2020/12/15	33	9.46	5.2	9.44	9.39	27.8	23,854	0.12%
2020/12/14	53	9.60	108	9.48	9.61	-55	23,586	-0.23%	大賣/
2020/12/11	22	9.24	15	9.32	9.20	7	22,660	0.03%
2020/12/10	7	9.27	27.1	9.25	9.21	-20.1	22,428	-0.09%
2020/12/09	22	9.14	4.8	9.14	9.14	17.2	22,213	0.08%
2020/12/08	22	9.12	0	0.00	9.11	22	22,827	0.10%
2020/12/07	9	9.23	2	9.26	9.19	7	23,095	0.03%
2020/12/04	23	9.23	18	9.24	9.24	5	23,058	0.02%
2020/12/03	132	9.43	32	9.43	9.29	100	23,212	0.43%	大買/
2020/12/02	20	9.30	17	9.34	9.39	3	23,654	0.01%
2020/12/01	20	9.15	11	9.14	9.15	9	22,890	0.04%
2020/11/30	34	9.19	18.7	9.19	9.10	15.3	22,989	0.07%
2020/11/27	19	8.99	107.2	8.99	9.02	-88.2	22,365	-0.39%	大賣/
2020/11/26	8	9.02	12.7	8.97	8.98	-4.7	22,362	-0.02%
2020/11/25	41	8.92	5	8.92	8.97	36	22,468	0.16%
2020/11/24	10	8.85	17	8.85	8.78	-7	22,359	-0.03%
2020/11/23	12	8.78	2	8.76	8.78	10	22,247	0.04%
2020/11/20	17	8.70	0	0.00	8.67	17	22,177	0.08%
2020/11/19	2	8.77	61.1	8.77	8.76	-59.1	22,110	-0.27%
2020/11/18	15	8.70	0	0.00	8.71	15	22,159	0.07%
2020/11/17	4.8	8.67	20	8.68	8.70	-15.2	22,174	-0.07%
2020/11/16	23	8.80	2	8.77	8.76	21	22,955	0.09%
2020/11/13	54	9.05	3	8.97	8.95	51	23,032	0.22%
2020/11/12	46	9.05	15	9.11	8.96	31	23,549	0.13%
2020/11/11	31	9.11	27	9.14	9.18	4	25,285	0.02%
2020/11/10	2.4	8.89	77	8.94	8.95	-74.6	24,194	-0.31%
2020/11/09	5	8.78	2	8.82	8.80	3	23,805	0.01%
2020/11/06	0	0.00	11	8.76	8.74	-11	23,979	-0.05%
2020/11/05	10	8.77	0	0.00	8.74	10	25,227	0.04%
2020/11/04	68	8.81	6	8.82	8.77	62	25,719	0.24%
2020/11/03	0	0.00	8	8.74	8.73	-8	25,745	-0.03%
2020/11/02	1	8.60	0	0.00	8.60	1	25,815	0.00%
2020/10/30	94	8.61	0	0.00	8.55	94	25,878	0.36%
2020/10/29	1	8.62	1	8.50	8.68	0	26,004	0.00%
2020/10/28	3	8.60	131	8.64	8.60	-128	26,474	-0.48%	大賣/鉅額交易
2020/10/27	10	8.75	46.7	8.73	8.72	-36.7	26,282	-0.14%
2020/10/26	1	8.70	18	8.66	8.68	-17	25,823	-0.07%
2020/10/23	0.3	8.44	9	8.41	8.44	-8.7	25,374	-0.03%
2020/10/22	0	0.00	11	8.30	8.35	-11	25,510	-0.04%
2020/10/21	15	8.33	3	8.34	8.33	12	25,621	0.05%
2020/10/20	2	8.29	15	8.32	8.31	-13	25,669	-0.05%
2020/10/19	0	0.00	1	8.31	8.31	-1	25,680	0.00%
2020/10/16	2	8.35	5	8.37	8.33	-3	25,636	-0.01%
2020/10/15	0	0.00	4	8.35	8.35	-4	25,607	-0.02%
2020/10/14	18	8.41	8	8.38	8.41	10	25,559	0.04%
2020/10/13	102	8.36	14	8.34	8.33	88	25,577	0.34%	大買/
2020/10/12	21	8.41	1	8.36	8.34	20	25,564	0.08%
2020/10/07	1	8.49	21	8.48	8.52	-20	25,439	-0.08%
2020/10/06	0	0.00	17.2	8.50	8.51	-17.2	25,470	-0.07%
2020/10/05	5	8.33	10	8.39	8.38	-5	25,565	-0.02%
2020/09/29	1	8.39	5	8.41	8.40	-4	25,707	-0.02%
2020/09/28	1.5	8.41	9	8.45	8.38	-7.5	25,794	-0.03%
2020/09/25	8	8.31	5.3	8.41	8.30	2.8	25,934	0.01%
2020/09/24	17	8.41	42.3	8.43	8.39	-25.3	25,815	-0.10%
2020/09/23	13	8.60	2	8.60	8.57	11	25,511	0.04%
2020/09/22	28	8.69	1	8.73	8.70	27	25,303	0.11%
2020/09/21	25	8.97	2	9.03	8.88	23	25,042	0.09%
2020/09/18	36	9.15	168	9.12	8.97	-132	24,813	-0.53%	大賣/鉅額交易
2020/09/17	9	8.99	10.3	8.94	8.91	-1.3	23,636	-0.01%
2020/09/16	5	8.81	26.6	8.91	8.76	-21.6	23,298	-0.09%
2020/09/15	78	8.89	4	8.86	8.85	74	23,302	0.32%
2020/09/14	1	8.89	3	8.93	8.82	-2	23,265	-0.01%
2020/09/11	6	8.93	91	8.90	8.84	-85	23,051	-0.37%
2020/09/10	40	9.03	15	9.00	8.98	25	22,310	0.11%
2020/09/09	0	0.00	38	8.73	8.87	-38	21,881	-0.17%
2020/09/08	36	8.81	26.4	8.84	8.79	9.6	21,684	0.04%
2020/09/07	158.2	9.08	151.9	8.98	8.94	6.3	21,377	0.03%	大買/大賣/
2020/09/04	10	8.67	10.8	8.61	8.72	-0.8	20,383	0.00%
2020/09/03	2	8.55	15	8.62	8.70	-13	20,228	-0.06%
2020/09/02	21.2	8.51	1	8.51	8.50	20.2	19,923	0.10%
2020/09/01	21	8.53	4	8.55	8.55	17	20,305	0.08%
2020/08/31	46	8.66	18.5	8.64	8.62	27.5	20,351	0.14%
2020/08/28	8	8.52	49.4	8.54	8.54	-41.4	20,174	-0.21%
2020/08/27	33	8.41	11	8.42	8.39	22	20,130	0.11%
2020/08/26	10	8.42	5	8.38	8.42	5	19,980	0.03%
2020/08/25	33	8.36	0	0.00	8.36	33	19,936	0.17%
2020/08/24	6	8.28	0	0.00	8.27	6	19,790	0.03%
2020/08/21	70	8.36	51.1	8.38	8.38	18.9	19,698	0.10%
2020/08/20	57	8.24	11	8.39	8.21	46	19,576	0.23%
2020/08/19	25.7	8.81	18	8.77	8.70	7.7	18,466	0.04%
2020/08/18	41	8.91	48	8.95	8.81	-7	17,921	-0.04%
2020/08/17	133	9.05	276	9.04	9.11	-143	17,250	-0.83%	大買/大賣/鉅額交易
2020/08/14	100	8.39	105	8.43	8.46	-5	15,097	-0.03%	大賣/
2020/08/13	9	8.29	2	8.30	8.26	7	15,053	0.05%
2020/08/12	51	8.35	5	8.33	8.34	46	15,451	0.30%
2020/08/11	32	8.59	258.8	8.60	8.51	-226.8	15,357	-1.48%	大賣/鉅額交易
2020/08/10	106	8.47	32.1	8.49	8.60	73.9	14,256	0.52%	大買/
2020/08/07	230	8.43	15	8.41	8.40	215	13,828	1.55%	大買/鉅額交易
2020/08/06	9	8.44	78	8.45	8.45	-69	13,647	-0.51%
2020/08/05	20	8.42	0	0.00	8.41	20	13,690	0.15%
2020/08/04	26	8.41	3	8.43	8.43	23	14,177	0.16%
2020/08/03	63	8.39	109	8.38	8.38	-46	14,090	-0.33%	大賣/
2020/07/31	2	8.14	9	8.10	8.08	-7	13,575	-0.05%
2020/07/30	46	8.03	7	8.07	8.06	39	13,891	0.28%
2020/07/29	3	8.01	43.1	7.98	8.00	-40.1	13,968	-0.29%
2020/07/28	43	7.94	7.8	7.97	7.80	35.2	14,066	0.25%
2020/07/27	30	8.09	16	8.11	8.04	14	14,235	0.10%
2020/07/24	29	8.20	0	0.00	8.18	29	14,352	0.20%
2020/07/23	9	8.28	3	8.29	8.28	6	14,436	0.04%
2020/07/22	3	8.25	102	8.25	8.30	-99	14,671	-0.67%	大賣/
2020/07/21	15	8.21	8.1	8.21	8.21	6.9	14,653	0.05%
2020/07/20	11	8.18	0	0.00	8.20	11	14,724	0.07%
2020/07/17	3	8.30	6	8.32	8.22	-3	14,766	-0.02%
2020/07/16	9	8.23	111	8.25	8.25	-102	14,885	-0.69%	大賣/鉅額交易
2020/07/15	32	8.20	10.6	8.22	8.20	21.4	14,912	0.14%
2020/07/14	5	8.21	0	0.00	8.20	5	15,044	0.03%
2020/07/13	3	8.23	0	0.00	8.21	3	15,124	0.02%
2020/07/10	36	8.19	12	8.19	8.16	24	15,252	0.16%
2020/07/09	51	8.37	35	8.35	8.32	16	15,267	0.10%
2020/07/08	11.4	8.40	3	8.38	8.43	8.4	15,320	0.06%
2020/07/07	1.5	8.36	4	8.44	8.39	-2.5	15,564	-0.02%
2020/07/06	1	8.42	23	8.39	8.42	-22	15,795	-0.14%
2020/07/03	8	8.28	2	8.37	8.30	6	15,721	0.04%
2020/07/02	4	8.32	0	0.00	8.33	4	15,782	0.03%
2020/07/01	2	8.26	6	8.28	8.30	-4	15,905	-0.03%
2020/06/30	3	8.30	13	8.30	8.28	-10	15,963	-0.06%
2020/06/29	27	8.26	7	8.26	8.30	20	16,160	0.12%
2020/06/24	2	8.42	42	8.38	8.39	-40	16,215	-0.25%
2020/06/23	2	8.31	30	8.29	8.32	-28	16,121	-0.17%
2020/06/22	5	8.34	0	0.00	8.36	5	16,193	0.03%
2020/06/19	10	8.36	0	0.00	8.36	10	16,351	0.06%
2020/06/18	0	0.00	4	8.34	8.34	-4	16,436	-0.02%
2020/06/16	10	8.29	2	8.37	8.37	8	16,651	0.05%
2020/06/15	4	8.20	0	0.00	8.18	4	17,081	0.02%
2020/06/12	7	8.19	3	8.25	8.25	4	17,284	0.02%
2020/06/11	11	8.41	2	8.46	8.35	9	17,374	0.05%
2020/06/10	23	8.64	30	8.65	8.68	-7	17,246	-0.04%
2020/06/09	51	8.67	39	8.65	8.66	12	17,694	0.07%
2020/06/08	36	8.70	15.2	8.73	8.70	20.8	17,949	0.12%
2020/06/05	4	8.51	37	8.49	8.51	-33	17,551	-0.19%
2020/06/04	14	8.43	3	8.41	8.42	11	17,621	0.06%
2020/06/03	35	8.36	19	8.45	8.44	16	17,802	0.09%
2020/06/02	5	8.30	12	8.31	8.28	-7	17,509	-0.04%
2020/06/01	4	8.31	12	8.31	8.30	-8	17,596	-0.05%
2020/05/29	5	8.28	10	8.25	8.27	-5	17,583	-0.03%
2020/05/28	12	8.23	37	8.29	8.23	-25	17,753	-0.14%
2020/05/27	1.4	8.30	0	0.00	8.31	1.4	17,874	0.01%
2020/05/26	1	8.34	0	0.00	8.34	1	17,961	0.01%
2020/05/22	53	8.33	0	0.00	8.30	53	17,957	0.30%
2020/05/21	40	8.42	51	8.40	8.40	-11	17,860	-0.06%
2020/05/20	6	8.49	5	8.52	8.39	1	17,777	0.01%
2020/05/19	8	8.40	56	8.41	8.42	-48	17,668	-0.27%
2020/05/18	14	8.22	12	8.22	8.18	2	17,277	0.01%
2020/05/15	43	8.19	32	8.15	8.09	11	17,191	0.06%
2020/05/14	30	8.24	10	8.24	8.18	20	17,156	0.12%
2020/05/13	25	8.32	0	0.00	8.34	25	17,147	0.15%
2020/05/12	4	8.39	1	8.41	8.42	3	17,239	0.02%
2020/05/11	76	8.53	74	8.57	8.60	2	17,078	0.01%
2020/05/08	11	8.16	1	8.16	8.17	10	16,551	0.06%
2020/05/07	3	8.09	2	8.12	8.11	1	16,464	0.01%
2020/05/06	39	8.05	13	8.14	8.15	26	16,520	0.16%
2020/05/05	16	7.96	20	7.99	7.96	-4	16,582	-0.02%
2020/05/04	19	7.91	3	7.93	7.90	16	16,666	0.10%
2020/04/30	5.5	8.08	29	8.06	8.09	-23.5	16,729	-0.14%
2020/04/29	17.7	7.80	127	7.87	7.85	-109.3	16,834	-0.65%	大賣/鉅額交易
2020/04/28	4	7.79	2	7.74	7.71	2	17,134	0.01%
2020/04/27	9	7.79	32	7.79	7.77	-23	18,175	-0.13%
2020/04/24	3	7.56	3	7.56	7.56	0	19,233	0.00%
2020/04/23	11	7.50	7	7.52	7.54	4	20,677	0.02%
2020/04/22	0	0.00	10	7.19	7.33	-10	21,174	-0.05%
2020/04/21	25	7.39	14	7.53	7.30	11	21,301	0.05%
2020/04/20	5	7.58	63	7.57	7.60	-58	21,406	-0.27%
2020/04/17	9	7.70	26	7.74	7.65	-17	21,656	-0.08%
2020/04/16	23.6	7.73	120	7.67	7.68	-96.4	21,736	-0.44%	大賣/
2020/04/15	109	7.85	27	7.85	7.81	82	21,783	0.38%	大買/
2020/04/14	22	7.79	15	7.79	7.80	7	21,841	0.03%
2020/04/13	27	7.74	12	7.77	7.71	15	22,321	0.07%
2020/04/10	13	7.75	34	7.82	7.84	-21	22,913	-0.09%
2020/04/09	30	7.60	37	7.65	7.64	-7	22,935	-0.03%
2020/04/08	1	7.39	19	7.40	7.41	-18	22,830	-0.08%
2020/04/07	14	7.40	5	7.42	7.37	9	22,885	0.04%
2020/04/06	35	7.30	41	7.32	7.35	-6	22,845	-0.03%
2020/04/01	20	7.30	17	7.30	7.31	3	22,874	0.01%
2020/03/31	13	7.24	44.5	7.29	7.33	-31.5	23,024	-0.14%
2020/03/30	16	7.09	12	7.10	7.14	4	23,084	0.02%
2020/03/27	22	7.21	12	7.20	7.18	10	23,876	0.04%
2020/03/26	10	7.10	18	7.16	7.09	-8	23,856	-0.03%
2020/03/25	23	7.12	34	7.14	7.08	-11	23,845	-0.05%
2020/03/24	25	6.92	88	6.87	6.81	-63	23,703	-0.27%
2020/03/23	11	6.65	32	6.62	6.65	-21	23,576	-0.09%
2020/03/20	26	6.76	70	6.83	6.82	-44	23,536	-0.19%
2020/03/19	87	6.41	31	6.52	6.46	56	23,427	0.24%
2020/03/18	51.2	6.93	48	6.98	6.82	3.2	22,886	0.01%
2020/03/17	46	6.81	17	6.81	6.83	29	22,581	0.13%
2020/03/16	8	6.92	63	6.88	6.92	-55	22,358	-0.25%
2020/03/13	81	6.63	83.5	6.67	7.05	-2.5	22,146	-0.01%
2020/03/12	135	7.38	69	7.63	7.25	66	21,687	0.30%	大買/
2020/03/11	88.3	7.85	1	7.83	7.83	87.3	21,298	0.41%
2020/03/10	7	7.85	10	7.80	7.86	-3	21,206	-0.01%
2020/03/09	78	8.00	69	8.09	7.98	9	20,903	0.04%
2020/03/05	55	8.27	15	8.26	8.27	40	20,549	0.19%
2020/03/04	10.5	8.20	10	8.20	8.20	0.5	20,502	0.00%
2020/03/03	1	8.20	74	8.20	8.20	-73	20,480	-0.36%
2020/03/02	3	8.02	90	8.07	8.11	-87	20,363	-0.43%
2020/02/27	40	8.04	1	8.10	8.10	39	20,214	0.19%
2020/02/26	5	8.11	0	0.00	8.13	5	20,053	0.02%
2020/02/25	1	8.12	0	0.00	8.14	1	20,123	0.00%
2020/02/24	62	8.20	61	8.27	8.19	1	20,112	0.00%
2020/02/21	25	8.23	5	8.23	8.23	20	20,141	0.10%
2020/02/20	4	8.26	0	0.00	8.21	4	20,162	0.02%
2020/02/19	25	8.26	21	8.27	8.26	4	20,094	0.02%
2020/02/18	0	0.00	0.1	8.15	8.13	-0.1	19,976	0.00%
2020/02/17	8	8.10	50	8.12	8.09	-42	19,923	-0.21%
2020/02/14	21	8.21	0	0.00	8.19	21	19,764	0.11%
2020/02/13	20	8.25	12	8.30	8.22	8	19,649	0.04%
2020/02/12	18	8.22	4	8.24	8.24	14	19,534	0.07%
2020/02/11	2	8.23	1	8.25	8.25	1	19,437	0.01%
2020/02/10	15	8.20	2	8.20	8.18	13	19,359	0.07%
2020/02/07	10	8.39	5	8.28	8.28	5	19,305	0.03%
2020/02/06	5	8.50	6	8.49	8.49	-1	19,364	-0.01%
2020/02/05	57	8.18	2	8.18	8.18	55	19,095	0.29%
2020/02/04	2	8.14	27	8.04	8.14	-25	18,882	-0.13%
2020/02/03	32	7.77	12	7.64	7.93	20	18,637	0.11%
2020/01/31	9	8.17	54	8.13	8.10	-45	18,106	-0.25%
2020/01/30	86	8.37	73	8.04	8.06	13	17,599	0.07%
2020/01/20	165	8.94	0	0.00	8.92	165	16,445	1.00%	大買/鉅額交易
2020/01/17	112	8.92	10	8.99	8.88	102	15,190	0.67%	大買/鉅額交易
2020/01/16	592	9.03	10	9.07	9.01	582	13,718	4.24%	大買/鉅額交易
2020/01/15	13	9.10	1	9.11	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	15	9.15	0	0.00	9.11	15	12,889	0.12%
2020/01/10	34	9.18	0	0.00	9.20	34	12,590	0.27%
2020/01/09	13	9.24	3.6	9.23	9.19	9.4	12,409	0.08%
2020/01/08	21	9.18	99.3	9.15	9.17	-78.3	12,394	-0.63%
2020/01/07	71	9.21	21	9.25	9.24	50	12,232	0.41%
2020/01/06	31	9.48	21	9.56	9.36	10	11,817	0.08%
2020/01/03	74	9.68	4.2	9.72	9.70	69.8	11,116	0.63%
2020/01/02	1	9.75	0	0.00	9.74	1	10,782	0.01%
2019/12/31	19	9.80	8	9.81	9.80	11	10,592	0.10%
2019/12/30	0	0.00	7	9.95	9.93	-7	10,379	-0.07%
2019/12/27	6	10.04	6	10.00	10.00	0	10,262	0.00%
2019/12/26	20	9.99	10	9.98	9.98	10	10,099	0.10%
2019/12/25	13	10.17	11	10.10	10.15	2	9,876	0.02%
2019/12/24	102.1	9.99	82	9.93	10.05	20.1	9,898	0.20%	大買/
2019/12/23	36	9.66	1	9.63	9.64	35	9,479	0.37%
2019/12/20	56	9.71	0	0.00	9.71	56	9,355	0.60%
2019/12/19	0	0.00	57	9.82	9.80	-57	9,211	-0.62%
2019/12/18	20	9.74	21	9.74	9.74	-1	9,101	-0.01%
2019/12/17	0	0.00	1	9.75	9.75	-1	9,161	-0.01%
2019/12/16	26	9.75	2.3	9.69	9.72	23.7	9,223	0.26%
2019/12/13	1	9.66	0	0.00	9.66	1	9,227	0.01%
2019/12/12	0	0.00	1	9.64	9.65	-1	9,544	-0.01%
2019/12/10	1	9.61	0	0.00	9.62	1	10,881	0.01%
2019/12/09	6	9.61	0	0.00	9.60	6	10,906	0.06%
2019/12/06	1	9.68	0	0.00	9.68	1	10,779	0.01%
2019/12/05	2	9.63	2	9.68	9.68	0	10,738	0.00%
2019/12/03	1	9.66	0	0.00	9.66	1	10,799	0.01%
2019/12/02	1	9.67	0	0.00	9.62	1	10,791	0.01%
2019/11/29	33	9.85	0	0.00	9.77	33	10,769	0.31%
2019/11/28	5	9.77	1	9.79	9.75	4	10,703	0.04%
2019/11/22	5	9.74	10	9.75	9.75	-5	10,686	-0.05%
2019/11/21	42	9.51	0	0.00	9.51	42	10,587	0.40%
2019/11/20	23	9.60	23	9.60	9.60	0	10,502	0.00%
2019/11/19	28	9.68	1	9.68	9.67	27	10,438	0.26%
2019/11/18	11	9.74	0	0.00	9.72	11	10,418	0.11%
2019/11/15	0	0.00	11	9.75	9.77	-11	10,678	-0.10%
2019/11/14	55	9.86	0	0.00	9.81	55	10,693	0.51%
2019/11/13	4	9.89	0	0.00	9.89	4	10,734	0.04%
2019/11/12	1	9.97	31	9.99	9.97	-30	10,881	-0.28%
2019/11/11	0.2	9.99	0	0.00	9.97	0.2	10,910	0.00%
2019/11/08	10	10.10	40	10.08	10.10	-30	10,961	-0.27%
2019/11/07	0	0.00	7.5	10.20	10.15	-7.5	11,043	-0.07%
2019/11/06	1	10.15	30	10.20	10.15	-29	11,060	-0.26%
2019/11/05	12	10.28	0	0.00	10.20	12	11,084	0.11%
2019/11/04	0	0.00	2	10.30	10.25	-2	10,974	-0.02%
2019/11/01	0	0.00	4.1	10.15	10.20	-4.1	11,084	-0.04%
2019/10/29	1	10.15	1	10.20	10.15	0	11,259	0.00%
2019/10/28	2.5	10.20	0	0.00	10.20	2.5	11,265	0.02%
2019/10/25	2	10.50	5.3	10.42	10.35	-3.3	11,202	-0.03%
2019/10/24	56	10.40	10	10.35	10.40	46	11,145	0.41%
2019/10/22	0	0.00	19.1	10.43	10.45	-19.1	11,105	-0.17%
2019/10/21	0	0.00	12	10.38	10.50	-12	11,061	-0.11%
2019/10/18	0	0.00	4	10.39	10.30	-4	10,901	-0.04%
2019/10/17	1	10.40	3	10.35	10.40	-2	11,490	-0.02%
2019/10/16	1	10.25	23	10.30	10.30	-22	11,447	-0.19%
2019/10/15	0	0.00	8.3	10.10	10.10	-8.3	11,336	-0.07%
2019/10/09	0	0.00	1	10.15	10.05	-1	11,153	-0.01%
2019/10/08	0	0.00	11	10.15	10.10	-11	11,123	-0.10%
2019/10/04	0	0.00	2.1	10.00	10.05	-2.1	11,315	-0.02%
2019/10/03	1	9.98	0	0.00	10.00	1	11,322	0.01%
2019/10/02	12	9.99	0	0.00	9.99	12	11,321	0.11%
2019/10/01	1	10.05	4	10.05	10.05	-3	11,299	-0.03%
2019/09/27	7	10.07	24.2	10.09	9.99	-17.2	11,310	-0.15%
2019/09/26	40	10.66	2.2	10.35	10.30	37.9	11,096	0.34%
2019/09/25	0	0.00	3	10.47	10.50	-3	10,737	-0.03%
2019/09/24	0.5	10.50	2.1	10.50	10.50	-1.6	10,886	-0.01%
2019/09/23	10	10.70	2	10.65	10.60	8	11,086	0.07%
2019/09/20	0	0.00	8	10.64	10.65	-8	11,480	-0.07%
2019/09/19	2	10.50	0	0.00	10.50	2	11,909	0.02%
2019/09/18	3	10.63	27.5	10.64	10.60	-24.5	11,986	-0.20%
2019/09/17	4	10.78	10	10.80	10.80	-6	12,026	-0.05%
2019/09/16	65.2	10.90	152.3	10.95	10.85	-87.1	12,051	-0.72%	大賣/
2019/09/12	1	10.30	31	10.33	10.40	-30	10,900	-0.28%
2019/09/11	0	0.00	35	10.26	10.25	-35	10,887	-0.32%
2019/09/10	0	0.00	2.3	10.25	10.25	-2.3	10,905	-0.02%
2019/09/09	0	0.00	2	10.25	10.15	-2	10,989	-0.02%
2019/09/06	11.1	10.20	10	10.17	10.20	1.1	11,007	0.01%
2019/09/05	4	10.15	8	10.16	10.10	-4	10,966	-0.04%
2019/09/04	0	0.00	2	10.08	10.10	-2	10,962	-0.02%
2019/09/03	4	10.10	5	10.16	10.05	-1	11,013	-0.01%
2019/09/02	16.5	10.05	0	0.00	10.05	16.5	10,971	0.15%
2019/08/30	2	9.94	14.1	9.94	9.93	-12.1	11,009	-0.11%
2019/08/29	3	9.77	2.6	9.76	9.78	0.4	11,027	0.00%
2019/08/28	1	9.66	99	9.56	9.66	-98	11,085	-0.88%
2019/08/27	4	9.54	0.1	9.57	9.49	3.9	11,120	0.04%
2019/08/26	10	9.58	2	9.62	9.58	8	11,155	0.07%
2019/08/23	1	9.75	3	9.72	9.75	-2	11,180	-0.02%
2019/08/22	0	0.00	1	9.78	9.78	-1	11,228	-0.01%
2019/08/21	3.5	9.76	5	9.84	9.80	-1.5	11,427	-0.01%
2019/08/20	4.2	9.87	17	9.90	9.82	-12.9	11,420	-0.11%
2019/08/19	106.5	9.60	12	9.57	9.69	94.5	11,153	0.85%	大買/
2019/08/16	11	9.40	2.1	9.39	9.41	9	11,073	0.08%
2019/08/15	4	9.27	0	0.00	9.23	4	11,016	0.04%
2019/08/14	5	9.55	3	9.50	9.49	2	10,888	0.02%
2019/08/13	15	9.57	15.8	9.64	9.50	-0.8	10,840	-0.01%
2019/08/12	20	9.78	57.8	9.80	9.77	-37.8	10,783	-0.35%
2019/08/08	8	9.96	3	9.94	9.96	5	10,691	0.05%
2019/08/07	4	9.98	55	10.00	9.95	-51	10,675	-0.48%
2019/08/06	10.1	9.88	6	9.88	9.96	4.1	10,759	0.04%
2019/08/05	17	10.08	11	10.05	10.05	6	10,753	0.06%
2019/08/02	13	10.25	0	0.00	10.25	13	10,649	0.12%
2019/08/01	10	10.40	0.4	10.45	10.40	9.6	10,626	0.09%
2019/07/31	1	10.40	6	10.45	10.40	-5	10,633	-0.05%
2019/07/30	0	0.00	2	10.45	10.45	-2	10,667	-0.02%
2019/07/26	1	10.45	0	0.00	10.40	1	10,826	0.01%
2019/07/25	1	10.45	5	10.50	10.45	-4	10,845	-0.04%
2019/07/24	12	10.45	5	10.45	10.45	7	10,863	0.06%
2019/07/23	0	0.00	5	10.50	10.40	-5	10,947	-0.05%
2019/07/22	33	10.45	10	10.50	10.45	23	11,267	0.20%
2019/07/19	21	10.60	8	10.58	10.50	13	11,356	0.11%
2019/07/18	4	10.41	2	10.43	10.40	2	10,792	0.02%
2019/07/17	10.5	10.45	7	10.50	10.45	3.5	10,772	0.03%
2019/07/16	0	0.00	1	10.50	10.50	-1	10,803	-0.01%
2019/07/15	6	10.50	6	10.50	10.50	0	10,882	0.00%
2019/07/12	5	10.55	0	0.00	10.50	5	11,015	0.05%
2019/07/11	6	10.50	17	10.46	10.60	-11	11,057	-0.10%
2019/07/10	5	10.45	6	10.45	10.45	-1	10,915	-0.01%
2019/07/09	1	10.40	0	0.00	10.45	1	10,986	0.01%
2019/07/08	2	10.40	0	0.00	10.40	2	11,049	0.02%
2019/07/04	7	10.41	0	0.00	10.40	7	11,329	0.06%
2019/07/03	14	10.35	0	0.00	10.35	14	11,426	0.12%
2019/07/02	7	10.44	0	0.00	10.45	7	11,507	0.06%
2019/07/01	12	10.53	0	0.00	10.55	12	11,515	0.10%
2019/06/28	14	10.56	0	0.00	10.55	14	11,464	0.12%
2019/06/27	27	10.69	4	10.70	10.65	23	11,713	0.20%
2019/06/26	9	11.60	1	11.60	11.60	8	11,554	0.07%
2019/06/25	15	11.65	2	11.65	11.65	13	11,551	0.11%
2019/06/24	19	11.66	1	11.65	11.70	18	11,760	0.15%
2019/06/21	11	11.68	1	11.65	11.65	10	11,976	0.08%
2019/06/20	0	0.00	13	11.55	11.60	-13	12,563	-0.10%
2019/06/19	1	11.45	11	11.47	11.55	-10	12,556	-0.08%
2019/06/18	16	11.42	0	0.00	11.35	16	12,554	0.13%
2019/06/17	22	11.36	20	11.38	11.45	2	12,512	0.02%
2019/06/14	10	11.30	0	0.00	11.30	10	12,449	0.08%
2019/06/13	1	11.25	1	11.25	11.25	0	12,448	0.00%
2019/06/12	0	0.00	1	11.30	11.25	-1	12,465	-0.01%
2019/06/11	15	11.19	1	11.15	11.15	14	12,487	0.11%
2019/06/10	12	11.20	0	0.00	11.25	12	12,601	0.10%
2019/06/06	60	11.25	1	11.30	11.20	59	12,872	0.46%
2019/06/05	25	11.30	0	0.00	11.30	25	12,938	0.19%
2019/06/04	21	11.25	0	0.00	11.25	21	12,859	0.16%
2019/06/03	2	11.33	11	11.35	11.30	-9	12,816	-0.07%
2019/05/30	1	11.45	0	0.00	11.45	1	12,720	0.01%
2019/05/29	15	11.48	4	11.45	11.45	11	12,798	0.09%
2019/05/28	17	11.56	4	11.51	11.50	13	12,791	0.10%
2019/05/27	5	11.30	0	0.00	11.35	5	12,660	0.04%
2019/05/24	51	11.30	0	0.00	11.25	51	12,730	0.40%
2019/05/23	5	11.35	2	11.38	11.35	3	12,748	0.02%
2019/05/22	3	11.38	10	11.38	11.45	-7	12,871	-0.05%
2019/05/21	30	11.34	51	11.30	11.35	-21	12,994	-0.16%
2019/05/20	54	11.25	15	11.20	11.20	39	13,424	0.29%
2019/05/17	17	11.22	11	11.35	11.20	6	13,567	0.04%
2019/05/16	19	11.38	0	0.00	11.30	19	13,486	0.14%
2019/05/15	5	11.30	3	11.35	11.30	2	13,521	0.01%
2019/05/14	3	11.05	1	11.25	11.35	2	13,675	0.01%
2019/05/13	0	0.00	11	11.34	11.25	-11	13,741	-0.08%
2019/05/10	5	11.49	6	11.45	11.45	-1	13,745	-0.01%
2019/05/09	2	11.55	5	11.50	11.60	-3	13,654	-0.02%
2019/05/08	3	11.60	9	11.59	11.65	-6	13,610	-0.04%
2019/05/06	6	11.63	2	11.63	11.60	4	13,642	0.03%
2019/05/03	1	11.60	0	0.00	11.60	1	13,571	0.01%
2019/05/02	47	11.71	73	11.70	11.65	-26	13,519	-0.19%
2019/04/30	4	11.55	10	11.60	11.65	-6	13,573	-0.04%
2019/04/29	19	11.59	2	11.63	11.55	17	13,602	0.12%
2019/04/26	78	11.50	0	0.00	11.50	78	13,542	0.58%
2019/04/25	1	11.65	0.2	11.75	11.65	0.8	13,216	0.01%
2019/04/24	1	11.75	0	0.00	11.75	1	13,092	0.01%
2019/04/23	0	0.00	4	11.75	11.80	-4	13,048	-0.03%
2019/04/22	9	11.84	5	11.85	11.80	4	13,081	0.03%
2019/04/19	10	11.70	16	11.75	11.75	-6	13,060	-0.05%
2019/04/18	20	11.72	0	0.00	11.55	20	13,012	0.15%
2019/04/17	15	11.85	12	11.85	11.85	3	12,857	0.02%
2019/04/16	30	11.83	0	0.00	11.90	30	12,816	0.23%
2019/04/12	11	11.79	11	11.85	11.75	0	12,862	0.00%
2019/04/11	12	11.85	1	11.85	11.85	11	12,904	0.09%
2019/04/10	2	11.88	12	11.90	11.95	-10	12,780	-0.08%
2019/04/09	26	11.86	0	0.00	11.85	26	12,811	0.20%
2019/04/08	23	11.99	0	0.00	11.90	23	12,787	0.18%
2019/04/03	0	0.00	6	11.95	11.90	-6	12,618	-0.05%
2019/04/02	3	11.82	2	11.83	11.75	1	12,481	0.01%
2019/04/01	20	11.80	20.5	11.82	11.80	-0.5	12,369	0.00%
2019/03/29	24	12.10	6	12.23	12.10	18	11,875	0.15%
2019/03/28	25	12.16	24	12.21	12.20	1	11,643	0.01%
2019/03/27	12	11.94	91	11.94	12.00	-79	11,178	-0.71%
2019/03/26	62	11.87	0	0.00	11.75	62	10,816	0.57%
2019/03/25	81	11.61	63	11.76	11.75	18	10,529	0.17%
2019/03/22	0	0.00	1	11.25	11.25	-1	9,650	-0.01%
2019/03/21	1	11.35	11	11.33	11.35	-10	9,667	-0.10%
2019/03/20	3	11.20	2	11.20	11.15	1	9,733	0.01%
2019/03/19	1	11.20	6	11.15	11.20	-5	9,770	-0.05%
2019/03/15	0	0.00	1	11.20	11.20	-1	9,815	-0.01%
2019/03/14	0	0.00	3	11.15	11.15	-3	9,853	-0.03%
2019/03/13	9	11.33	15	11.34	11.30	-6	10,090	-0.06%
2019/03/12	6.2	11.24	2	11.20	11.30	4.2	10,076	0.04%
2019/03/11	2	11.15	4	11.15	11.15	-2	10,121	-0.02%
2019/03/07	5	10.95	9	11.00	11.00	-4	10,629	-0.04%
2019/03/06	0	0.00	12	10.99	10.95	-12	10,985	-0.11%
2019/03/05	1	11.00	7	10.99	11.00	-6	11,349	-0.05%
2019/03/04	10.3	11.00	5	10.95	11.05	5.3	11,899	0.04%
2019/02/27	3	11.00	5	11.00	10.95	-2	13,393	-0.01%
2019/02/26	5	11.05	0	0.00	10.95	5	13,356	0.04%
2019/02/25	2	11.10	30	11.10	11.05	-28	13,335	-0.21%
2019/02/22	20	11.13	15	11.08	11.10	5	13,344	0.04%
2019/02/21	1	11.20	4	11.14	11.20	-3	13,374	-0.02%
2019/02/20	7	11.14	10	11.06	11.15	-3	13,304	-0.02%
2019/02/19	93	11.18	66	11.27	11.15	27	13,294	0.20%
2019/02/18	30	10.82	15	10.77	10.95	15	13,089	0.11%
2019/02/15	10	10.80	11	10.80	10.70	-1	13,084	-0.01%
2019/02/14	10	10.85	5	10.85	10.85	5	13,216	0.04%
2019/02/13	0	0.00	2	10.70	10.90	-2	13,218	-0.02%
2019/02/12	6.2	10.65	0	0.00	10.65	6.2	13,113	0.05%
2019/01/30	20	10.70	18	10.64	10.70	2	13,139	0.02%
2019/01/29	4	10.65	0	0.00	10.65	4	13,152	0.03%
2019/01/28	3	10.80	2	10.75	10.75	1	13,159	0.01%
2019/01/25	18	10.61	0	0.00	10.60	18	13,307	0.14%
2019/01/22	2	10.65	1	10.70	10.60	1	13,503	0.01%
2019/01/21	6	10.81	0	0.00	10.80	6	13,520	0.04%
2019/01/14	2	10.70	0	0.00	10.60	2	14,566	0.01%
2019/01/11	2	10.75	0	0.00	10.75	2	14,846	0.01%
2019/01/09	1	11.00	2	10.95	11.00	-1	14,981	-0.01%
2019/01/07	0	0.00	1	10.75	10.85	-1	15,011	-0.01%
2019/01/04	4	10.40	4	10.45	10.45	0	15,213	0.00%
2019/01/03	6	10.86	1	10.85	10.65	5	15,562	0.03%
2019/01/02	2	10.93	12	10.99	10.90	-10	15,526	-0.06%
2018/12/28	28	10.99	48	10.95	10.95	-20	15,586	-0.13%
2018/12/26	29	11.18	10	11.20	11.05	19	15,606	0.12%
2018/12/24	7	11.45	0	0.00	11.40	7	15,815	0.04%
2018/12/22	1	11.30	0	0.00	11.30	1	15,941	0.01%
2018/12/21	5	11.30	13	11.24	11.30	-8	16,090	-0.05%
2018/12/18	2	11.40	4	11.36	11.30	-2	17,059	-0.01%
2018/12/17	3	11.63	10	11.60	11.55	-7	17,099	-0.04%
2018/12/14	1	11.60	27	11.60	11.60	-26	17,109	-0.15%
2018/12/13	8	11.71	50	11.70	11.75	-42	17,125	-0.25%
2018/12/12	1	11.90	4	11.90	11.90	-3	16,952	-0.02%
2018/12/11	9	11.81	0.2	11.80	11.85	8.8	16,882	0.05%
2018/12/10	15	11.85	0	0.00	11.75	15	16,897	0.09%
2018/12/06	9	11.78	6	11.84	11.75	3	16,849	0.02%
2018/12/05	10	12.10	3.1	12.03	12.10	7	16,597	0.04%
2018/12/04	1	12.15	45	12.08	12.15	-44	16,606	-0.26%
2018/12/03	30	12.10	15	12.10	12.10	15	16,448	0.09%
2018/11/30	101	11.90	50.4	11.95	11.95	50.6	16,180	0.31%	大買/
2018/11/29	1	11.85	3	11.95	11.85	-2	16,027	-0.01%
2018/11/28	61	11.98	52	12.05	12.00	9	15,802	0.06%
2018/11/27	44	11.83	12	11.86	11.90	32	16,198	0.20%
2018/11/26	190.5	12.12	216	12.28	12.00	-25.5	15,835	-0.16%	大買/大賣/
2018/11/22	41.5	11.22	0	0.00	11.15	41.5	14,377	0.29%
2018/11/21	0	0.00	1	11.20	11.20	-1	14,437	-0.01%
2018/11/20	0	0.00	20	11.30	11.25	-20	14,461	-0.14%
2018/11/16	23	11.35	1	11.35	11.30	22	14,692	0.15%
2018/11/14	8	11.06	2	11.05	11.00	6	15,130	0.04%
2018/11/13	1	11.00	0	0.00	11.15	1	15,201	0.01%
2018/11/12	5.1	11.20	2	11.20	11.15	3.1	15,263	0.02%
2018/11/08	1.6	11.61	5	11.70	11.50	-3.4	15,346	-0.02%
2018/11/07	8	11.57	0	0.00	11.55	8	15,540	0.05%
2018/11/06	0	0.00	2	11.30	11.30	-2	15,717	-0.01%
2018/11/02	4	11.29	20	11.30	11.25	-16	15,812	-0.10%
2018/10/31	1	11.35	0	0.00	11.30	1	16,082	0.01%
2018/10/30	1	11.20	0	0.00	11.20	1	16,103	0.01%
2018/10/29	2	11.05	0	0.00	11.10	2	16,336	0.01%
2018/10/26	2	10.95	1	11.10	11.15	1	16,500	0.01%
2018/10/25	12	10.97	13	11.10	10.90	-1	16,624	-0.01%
2018/10/24	15	11.73	0	0.00	11.65	15	16,833	0.09%
2018/10/23	26	11.89	3	11.97	11.75	23	16,980	0.14%
2018/10/22	1	12.15	3	12.15	12.15	-2	17,275	-0.01%
2018/10/19	15	11.92	0	0.00	12.00	15	17,536	0.09%
2018/10/18	16	12.43	6	12.62	12.35	10	17,417	0.06%
2018/10/17	6	12.84	0	0.00	12.60	6	17,779	0.03%
2018/10/16	6	12.70	2	12.70	12.70	4	18,763	0.02%
2018/10/15	6	12.73	5	12.71	12.75	1	18,852	0.01%
2018/10/12	14	12.87	0	0.00	12.90	14	18,899	0.07%
2018/10/11	34	12.80	14	12.62	12.55	20	18,787	0.11%
2018/10/09	5	13.55	0	0.00	13.65	5	18,293	0.03%
2018/10/05	16	13.57	3	13.70	13.50	13	18,269	0.07%
2018/10/04	0	0.00	10	13.85	13.80	-10	18,044	-0.06%
2018/10/03	5	14.05	0	0.00	13.95	5	17,963	0.03%
2018/10/02	0	0.00	5	14.08	14.10	-5	17,987	-0.03%
2018/10/01	13	14.01	1	14.00	14.00	12	17,916	0.07%
2018/09/28	5	13.85	0	0.00	13.95	5	17,999	0.03%
2018/09/27	41	14.05	37	14.13	13.95	4	17,897	0.02%
2018/09/26	1	13.75	0	0.00	13.80	1	17,415	0.01%
2018/09/25	2	13.70	10	13.95	13.70	-8	17,393	-0.05%
2018/09/21	23	13.64	23	13.59	13.65	0	17,025	0.00%
2018/09/20	8	13.58	0	0.00	13.45	8	16,935	0.05%
2018/09/19	21	13.50	0	0.00	13.60	21	17,239	0.12%
2018/09/18	2	13.55	0.4	13.50	13.50	1.7	17,217	0.01%
2018/09/17	0	0.00	1	13.45	13.50	-1	17,348	-0.01%
2018/09/13	0	0.00	10	13.40	13.45	-10	17,371	-0.06%
2018/09/11	17	13.25	0	0.00	13.30	17	17,591	0.10%
2018/09/10	1	13.20	2	13.30	13.20	-1	17,817	-0.01%
2018/09/07	8	13.56	10	13.65	13.55	-2	17,820	-0.01%
2018/09/06	0	0.00	1	13.65	13.65	-1	18,020	-0.01%
2018/09/05	4	13.65	7	13.56	13.55	-3	18,040	-0.02%
2018/09/04	0	0.00	2	13.35	13.50	-2	18,070	-0.01%
2018/09/03	37	13.45	30	13.45	13.35	7	18,035	0.04%
2018/08/31	12	14.20	0	0.00	14.20	12	17,430	0.07%
2018/08/30	0	0.00	4	14.18	14.20	-4	17,399	-0.02%
2018/08/29	3	14.18	3	14.17	14.15	0	17,514	0.00%
2018/08/28	10	14.35	0	0.00	14.25	10	17,658	0.06%
2018/08/27	0	0.00	1	14.20	14.20	-1	17,681	-0.01%
2018/08/24	3	14.03	1	14.05	14.10	2	17,750	0.01%
2018/08/23	1	14.40	22	14.30	14.30	-21	17,898	-0.12%
2018/08/22	1	14.25	26.1	14.37	14.35	-25.1	17,973	-0.14%
2018/08/21	3	14.15	15	14.00	14.15	-12	17,643	-0.07%
2018/08/20	3	14.15	0	0.00	14.00	3	17,768	0.02%
2018/08/17	1	14.05	3	13.98	13.95	-2	17,942	-0.01%
2018/08/16	1	13.70	0	0.00	13.75	1	18,338	0.01%
2018/08/15	5	13.80	9	13.75	13.75	-4	19,433	-0.02%
2018/08/14	19	13.77	0	0.00	13.95	19	20,082	0.09%
2018/08/13	4	13.48	15	13.90	13.40	-11	21,026	-0.05%
2018/08/09	1	14.10	3	14.10	14.15	-2	26,272	-0.01%
2018/08/08	3	14.25	21	14.20	14.25	-18	26,233	-0.07%
2018/08/07	11	14.14	10	14.20	14.05	1	25,842	0.00%
2018/08/06	15	14.05	8	14.10	14.05	7	25,881	0.03%
2018/08/03	18	14.02	0	0.00	14.00	18	26,071	0.07%
2018/08/02	3	13.97	9	13.93	13.90	-6	25,905	-0.02%
2018/08/01	25	14.17	44	14.18	14.15	-19	25,705	-0.07%
2018/07/31	2	14.03	47	13.82	14.10	-45	25,588	-0.18%
2018/07/30	11	13.65	24	13.69	13.70	-13	24,900	-0.05%
2018/07/27	5	13.88	21	13.82	13.90	-16	24,803	-0.06%
2018/07/26	24	13.69	34	13.70	13.70	-10	24,457	-0.04%
2018/07/25	0	0.00	21	13.50	13.50	-21	24,183	-0.09%
2018/07/24	8	13.34	5	13.37	13.45	3	24,084	0.01%
2018/07/23	34	13.41	92.8	13.38	13.60	-58.8	23,675	-0.25%
2018/07/20	11	12.93	41	13.00	12.90	-30	22,980	-0.13%
2018/07/19	71	12.95	0	0.00	12.85	71	22,868	0.31%
2018/07/18	40	12.81	58	12.90	12.90	-18	22,965	-0.08%
2018/07/17	1	12.70	0	0.00	12.65	1	22,942	0.00%
2018/07/16	6	12.80	2	12.85	12.75	4	23,027	0.02%
2018/07/13	60	12.90	0	0.00	12.90	60	23,274	0.26%
2018/07/12	4	12.78	10	12.75	12.80	-6	23,382	-0.03%
2018/07/11	11	12.80	2	12.80	12.80	9	23,704	0.04%
2018/07/10	8	12.84	2	12.90	12.90	6	24,766	0.02%
2018/07/09	32	12.64	5.4	12.60	12.65	26.7	24,741	0.11%
2018/07/06	46	12.69	42	12.50	12.45	4	24,825	0.02%
2018/07/05	1	12.70	0	0.00	12.60	1	24,845	0.00%
2018/07/04	1	12.70	0	0.00	12.60	1	24,938	0.00%
2018/07/03	15	12.74	1	12.85	12.60	14	24,933	0.06%
2018/07/02	0	0.00	7	12.85	12.85	-7	24,901	-0.03%
2018/06/29	1	12.90	10	13.00	13.00	-9	25,090	-0.04%
2018/06/28	2	12.95	1	12.90	12.85	1	25,274	0.00%
2018/06/27	3	12.78	1	12.85	12.75	2	25,035	0.01%
2018/06/26	2	12.68	10	12.65	12.60	-8	24,983	-0.03%
2018/06/22	1	12.85	0	0.00	12.95	1	24,964	0.00%
2018/06/21	0	0.00	1	13.00	12.95	-1	25,038	0.00%
2018/06/20	4.3	12.87	1	13.00	12.85	3.3	25,306	0.01%
2018/06/19	16	13.12	15	12.95	13.00	1	25,290	0.00%
2018/06/15	6	13.38	1	13.35	13.30	5	25,222	0.02%
2018/06/14	3	13.55	4	13.49	13.50	-1	25,315	0.00%
2018/06/13	5	13.40	10	13.45	13.35	-5	25,044	-0.02%
2018/06/12	10	13.42	6	13.40	13.30	4	25,052	0.02%
2018/06/11	0	0.00	29	13.44	13.45	-29	24,972	-0.12%
2018/06/08	20	13.58	6	13.53	13.45	14	25,112	0.06%
2018/06/07	10	13.55	3.7	13.54	13.50	6.3	25,034	0.03%
2018/06/06	1	13.50	18	13.62	13.55	-17	25,141	-0.07%
2018/06/04	11	13.62	18	13.65	13.70	-7	25,053	-0.03%
2018/06/01	1	13.60	4	13.65	13.60	-3	25,100	-0.01%
2018/05/31	7	13.70	14	13.65	13.80	-7	25,265	-0.03%
2018/05/30	17	13.41	75	13.54	13.45	-58	25,469	-0.23%
2018/05/29	82	13.71	5	13.85	13.65	77	25,597	0.30%
2018/05/28	4	13.60	23	13.56	13.55	-19	26,026	-0.07%
2018/05/25	5	13.70	112	13.75	13.65	-107	27,923	-0.38%	大賣/鉅額交易
2018/05/24	21	14.00	37	13.94	13.85	-16	27,757	-0.06%
2018/05/23	72	14.22	63	14.13	14.10	9	27,518	0.03%
2018/05/22	31	14.25	26.4	14.28	14.10	4.6	26,408	0.02%
2018/05/21	54	14.55	35	14.44	14.40	19	25,899	0.07%
2018/05/18	257	14.34	191	14.51	14.75	66	24,969	0.26%	大買/大賣/
2018/05/17	122.5	13.44	116	13.42	13.45	6.5	21,321	0.03%	大買/大賣/
2018/05/16	1	12.85	0	0.00	12.95	1	20,107	0.00%
2018/05/15	5	12.96	0	0.00	12.85	5	20,689	0.02%
2018/05/14	6	13.01	7	13.01	13.00	-1	22,081	0.00%
2018/05/11	4	13.13	8	13.10	13.05	-4	22,326	-0.02%
2018/05/10	0	0.00	18	12.90	12.95	-18	22,365	-0.08%
2018/05/09	6	12.79	1.1	12.80	12.80	4.9	23,291	0.02%
2018/05/08	1	12.70	67	12.94	12.95	-66	23,934	-0.28%
2018/05/07	14	12.56	8.1	12.63	12.55	5.9	24,498	0.02%
2018/05/04	3	12.65	0	0.00	12.60	3	25,094	0.01%
2018/05/03	67	12.76	22	12.80	12.75	45	25,345	0.18%
2018/05/02	0	0.00	1	13.05	12.90	-1	25,762	0.00%
2018/04/30	0.7	13.00	6	13.03	13.05	-5.3	25,993	-0.02%
2018/04/27	20	13.02	20	13.05	12.95	0	26,210	0.00%
2018/04/26	22	13.05	43	13.07	13.05	-21	26,556	-0.08%
2018/04/25	0	0.00	88	12.83	12.90	-88	26,713	-0.33%
2018/04/24	0	0.00	6	12.72	12.75	-6	27,182	-0.02%
2018/04/23	62	12.90	61	13.10	12.90	1	27,672	0.00%
2018/04/20	75	12.88	77	12.98	13.00	-2	28,240	-0.01%
2018/04/19	59	12.95	59.6	13.10	12.95	-0.6	28,764	0.00%
2018/04/18	69	12.86	0	0.00	12.85	69	29,886	0.23%
2018/04/17	20	12.87	50	13.10	12.80	-30	30,253	-0.10%
2018/04/16	105	13.31	48	13.40	13.20	57	31,571	0.18%	大買/
2018/04/13	0.1	12.85	15.1	12.81	12.85	-15	32,150	-0.05%
2018/04/12	0	0.00	50	12.82	12.70	-50	32,601	-0.15%
2018/04/11	7	12.93	50	12.92	12.90	-43	32,754	-0.13%
2018/04/10	24	12.70	11	12.80	12.80	13	33,178	0.04%
2018/04/09	5	12.65	10	12.60	12.60	-5	34,917	-0.01%
2018/04/03	14	12.70	20.1	12.67	12.65	-6.1	35,076	-0.02%
2018/04/02	15	12.80	13	12.69	12.85	2	35,599	0.01%
2018/03/31	8	12.49	94	12.56	12.55	-86	35,928	-0.24%
2018/03/30	30	12.50	10	12.65	12.40	20	36,992	0.05%
2018/03/29	2	12.50	0	0.00	12.55	2	37,583	0.01%
2018/03/28	19	12.52	0	0.00	12.50	19	37,799	0.05%
2018/03/27	9	12.61	6	12.70	12.60	3	37,974	0.01%
2018/03/26	12	12.59	49	12.63	12.55	-37	38,411	-0.10%
2018/03/23	43	12.58	11	12.59	12.55	32	38,643	0.08%
2018/03/22	16	13.03	27	13.01	12.90	-11	38,762	-0.03%
2018/03/21	14	13.00	1	13.00	12.95	13	39,054	0.03%
2018/03/20	4	12.79	5	12.90	12.95	-1	39,650	0.00%
2018/03/19	23	12.90	100	12.90	12.85	-77	39,952	-0.19%
2018/03/16	47	13.04	0	0.00	12.90	47	41,000	0.11%
2018/03/15	71	13.00	0	0.00	13.00	71	41,680	0.17%
2018/03/14	46	12.98	49	13.01	12.95	-3	42,253	-0.01%
2018/03/13	0	0.00	10.2	12.95	12.85	-10.2	42,959	-0.02%
2018/03/12	41.2	12.98	31	12.99	12.95	10.2	44,768	0.02%
2018/03/09	6	12.87	34	12.86	12.85	-28	46,280	-0.06%
2018/03/08	3	12.88	180.2	12.85	12.90	-177.2	48,373	-0.37%	大賣/鉅額交易
2018/03/07	135	12.76	116	12.84	12.70	19	49,460	0.04%	大買/大賣/
2018/03/06	13	12.85	6	12.93	12.80	7	53,034	0.01%
2018/03/05	85	13.12	2	13.20	12.80	83	56,286	0.15%
2018/03/02	14	13.25	61	13.30	13.35	-47	58,013	-0.08%
2018/03/01	78	13.06	61	13.15	13.10	17	60,545	0.03%
2018/02/27	124	13.83	117	13.88	13.45	7	60,173	0.01%	大買/大賣/
2018/02/23	14.1	14.56	0	0.00	14.55	14.1	58,997	0.02%
2018/02/22	13	14.19	1	14.20	14.20	12	59,179	0.02%
2018/02/21	6	14.20	91	14.18	14.30	-85	59,466	-0.14%
2018/02/12	86.1	13.91	63	14.00	13.90	23.1	59,421	0.04%
2018/02/09	80	13.75	78	13.64	13.85	2	59,429	0.00%
2018/02/08	6	14.38	6	14.28	14.25	0	59,163	0.00%
2018/02/07	5	14.52	88	14.39	14.35	-83	59,225	-0.14%
2018/02/06	137	14.16	86	14.30	13.85	51	59,733	0.09%	大買/
2018/02/05	34	15.04	2	15.00	15.10	32	61,025	0.05%
2018/02/02	32	15.45	26	15.55	15.45	6	60,847	0.01%
2018/02/01	66.2	15.53	12	15.60	15.50	54.2	60,691	0.09%
2018/01/31	6	14.88	15.4	15.03	15.25	-9.4	59,865	-0.02%
2018/01/30	56	15.12	138	15.19	15.10	-82	59,446	-0.14%	大賣/
2018/01/29	56	15.50	0	0.00	15.50	56	59,258	0.09%
2018/01/26	5	15.44	0	0.00	15.45	5	58,713	0.01%
2018/01/25	17	15.53	4	15.61	15.50	13	58,434	0.02%
2018/01/24	7	15.54	0	0.00	15.45	7	58,102	0.01%
2018/01/23	6	15.55	5	15.60	15.50	1	58,144	0.00%
2018/01/22	15	15.57	2	15.68	15.70	13	58,547	0.02%
2018/01/19	25	15.55	13.4	15.55	15.55	11.6	58,402	0.02%
2018/01/18	60	15.74	1	15.75	15.55	59	57,928	0.10%
2018/01/17	4	15.65	316	15.75	15.65	-312	57,672	-0.54%	大賣/鉅額交易
2018/01/16	18	15.91	17	15.94	15.95	1	57,114	0.00%
2018/01/15	59	16.13	20	16.15	16.20	39	56,860	0.07%
2018/01/12	38.1	16.26	87	16.20	16.15	-48.9	56,332	-0.09%
2018/01/11	12	16.07	22	16.07	15.90	-10	55,148	-0.02%
2018/01/10	60.1	16.03	38.3	16.05	16.15	21.8	54,748	0.04%
2018/01/09	74	15.99	80	15.92	15.90	-6	53,388	-0.01%
2018/01/08	53	15.64	16	15.74	15.65	37	52,414	0.07%
2018/01/05	0	0.00	1	15.65	15.50	-1	52,302	0.00%
2018/01/04	10	15.50	31	15.59	15.65	-21	52,143	-0.04%
2018/01/03	33	15.84	46.6	15.83	15.70	-13.6	51,762	-0.03%
2018/01/02	1	15.40	20	15.40	15.40	-19	50,516	-0.04%