中石化 (1314)-群益金鼎-東門券商分點個股進出

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
8.02
漲跌
▲0.09
漲幅
+1.13%
成交量
8,879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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	8.02	3	8.01	8.02	-3	25,033	-0.01%
2024/11/20	1.1	7.94	1	7.99	7.93	0.1	25,079	0.00%
2024/11/19	0	0.00	3.2	7.96	7.97	-3.2	25,207	-0.01%
2024/11/18	0	0.00	1	7.96	7.96	-1	25,300	0.00%
2024/11/15	1	7.90	60	7.86	7.90	-59	25,251	-0.23%
2024/11/14	2.1	7.76	0	0.00	7.71	2.1	25,245	0.01%
2024/11/13	7.1	7.87	4	7.85	7.90	3.1	25,133	0.01%
2024/11/12	20.3	7.94	0	0.00	7.92	20.3	25,098	0.08%
2024/11/11	0	0.00	2	8.09	8.09	-2	24,965	-0.01%
2024/11/07	50	8.24	21	8.25	8.25	29	25,138	0.12%
2024/11/06	0	0.00	1	8.10	8.13	-1	25,171	0.00%
2024/10/30	4	8.04	0	0.00	8.01	4	27,145	0.01%
2024/10/29	64.1	8.07	0	0.00	8.06	64.1	27,492	0.23%
2024/10/28	0	0.00	22	8.13	8.18	-22	27,389	-0.08%
2024/10/25	83	8.20	11	8.17	8.20	72	27,502	0.26%
2024/10/23	1	8.10	0	0.00	8.08	1	27,976	0.00%
2024/10/22	2	8.12	6.5	8.11	8.14	-4.5	27,905	-0.02%
2024/10/21	8	8.04	86	8.10	8.10	-78	28,357	-0.28%
2024/10/18	51	8.13	10	8.07	8.09	41	28,538	0.14%
2024/10/17	77	8.26	12	8.24	8.23	65	28,679	0.23%
2024/10/16	9	8.05	2	8.09	8.11	7	29,338	0.02%
2024/10/15	155.4	8.09	32.5	8.06	8.04	122.9	29,066	0.42%	大買/鉅額交易
2024/10/14	80	8.38	4	8.40	8.37	76	27,964	0.27%
2024/10/11	2.1	8.46	0.8	8.41	8.41	1.3	28,225	0.00%
2024/10/09	23.2	8.35	13	8.33	8.28	10.2	28,539	0.04%
2024/10/08	107	8.67	16	8.69	8.66	91	27,625	0.33%	大買/
2024/10/07	93.1	8.84	16	8.81	8.92	77.1	27,123	0.28%
2024/10/04	2	9.41	0	0.00	9.38	2	26,722	0.01%
2024/10/01	10	9.46	2	9.41	9.41	8	26,931	0.03%
2024/09/30	0	0.00	1	9.47	9.47	-1	27,815	0.00%
2024/09/27	3	9.37	30	9.49	9.58	-27	27,757	-0.10%
2024/09/26	2	9.15	1	9.16	9.17	1	27,307	0.00%
2024/09/25	0	0.00	4.1	9.22	9.21	-4.1	27,282	-0.02%
2024/09/24	0	0.00	30	9.20	9.19	-30	27,281	-0.11%
2024/09/23	4	9.37	139	9.32	9.27	-135	27,335	-0.49%	大賣/鉅額交易
2024/09/20	2.1	9.50	78	9.42	9.41	-75.9	27,667	-0.27%
2024/09/19	0.2	9.60	3	9.57	9.60	-2.8	27,892	-0.01%
2024/09/18	0	9.70	0	0.00	9.56	0	28,455	0.00%
2024/09/16	0	9.56	60.2	9.56	9.59	-60.2	28,667	-0.21%
2024/09/13	60	9.15	1	9.17	9.20	59	28,397	0.21%
2024/09/12	2	9.06	0	0.00	9.03	2	28,438	0.01%
2024/09/11	5	8.95	5	9.03	9.06	0	28,647	0.00%
2024/09/10	8	8.95	3	9.00	8.92	5	28,681	0.02%
2024/09/09	0	0.00	18	8.85	9.04	-18	28,606	-0.06%
2024/09/06	5.2	8.92	0	0.00	8.93	5.2	28,323	0.02%
2024/09/04	6	9.06	0	0.00	9.05	6	28,330	0.02%
2024/09/03	7.2	9.41	5	9.50	9.36	2.2	28,363	0.01%
2024/09/02	1.2	9.52	0	0.00	9.57	1.2	28,546	0.00%
2024/08/30	22	9.67	8	9.74	9.73	14	28,073	0.05%
2024/08/28	9	10.10	0	0.00	10.05	9	27,214	0.03%
2024/08/27	6	10.15	23	10.15	10.25	-17	27,259	-0.06%
2024/08/26	21	10.25	14.6	10.33	10.25	6.4	27,092	0.02%
2024/08/23	501.1	10.21	13	10.29	10.20	488.1	26,691	1.83%	大買/鉅額交易
2024/08/22	0	0.00	1	9.92	9.90	-1	25,195	0.00%
2024/08/19	6	9.76	10	9.78	9.76	-4	25,720	-0.02%
2024/08/16	0.6	9.93	0	0.00	9.79	0.6	25,805	0.00%
2024/08/15	10	9.62	0	0.00	9.78	10	25,986	0.04%
2024/08/13	7	9.70	0	0.00	9.65	7	26,320	0.03%
2024/08/12	10	9.89	0	0.00	9.86	10	26,276	0.04%
2024/08/08	0	0.00	150.1	9.88	9.93	-150.1	26,442	-0.57%	大賣/鉅額交易
2024/08/07	0.1	9.99	0	0.00	9.98	0.1	26,583	0.00%
2024/08/06	15	9.56	25	9.34	9.68	-10	26,607	-0.04%
2024/08/05	36.1	9.82	2	9.75	9.63	34.1	26,749	0.13%
2024/08/02	6	10.71	100	10.75	10.70	-94	26,424	-0.36%
2024/08/01	0	0.00	12.3	10.73	10.90	-12.3	27,112	-0.05%
2024/07/31	1	10.50	6	10.50	10.50	-5	27,426	-0.02%
2024/07/29	10	10.60	6	10.68	10.55	4	31,333	0.01%
2024/07/23	8	10.51	170.1	10.51	10.50	-162.1	36,818	-0.44%	大賣/鉅額交易
2024/07/22	10	10.33	2	10.40	10.25	8	37,403	0.02%
2024/07/19	0	10.65	4	10.68	10.65	-4	36,984	-0.01%
2024/07/18	24	10.99	5	10.95	10.95	19	36,855	0.05%
2024/07/17	9	10.92	2	10.98	10.95	7	36,888	0.02%
2024/07/16	0	0.00	0.1	10.65	10.55	-0.1	37,714	0.00%
2024/07/15	0	10.65	0	0.00	10.50	0	38,178	0.00%
2024/07/12	90	10.61	16	10.61	10.60	74	38,407	0.19%
2024/07/11	0	10.60	0	0.00	10.55	0	38,041	0.00%
2024/07/10	0	0.00	6	10.85	10.85	-6	37,634	-0.02%
2024/07/09	1	10.75	7	10.70	10.75	-6	38,007	-0.02%
2024/07/08	13	11.18	46.1	11.08	11.00	-33.1	37,667	-0.09%
2024/07/05	0	0.00	20	10.90	10.95	-20	37,307	-0.05%
2024/07/04	2	10.55	41	10.82	11.00	-39	37,246	-0.10%
2024/07/02	0	0.00	1	10.35	10.35	-1	37,040	0.00%
2024/07/01	1	10.35	15	10.40	10.40	-14	36,932	-0.04%
2024/06/28	2	10.35	0	0.00	10.35	2	37,100	0.01%
2024/06/27	0	0.00	4	10.35	10.35	-4	37,043	-0.01%
2024/06/26	13.9	10.69	8	10.54	10.45	5.9	36,876	0.02%
2024/06/25	2	10.45	47	10.47	10.65	-45	36,474	-0.12%
2024/06/24	427	10.56	16	10.51	10.50	411	36,179	1.14%	大買/鉅額交易
2024/06/20	0	0.00	20	10.15	10.15	-20	35,107	-0.06%
2024/06/19	0	10.20	25	10.15	10.10	-25	35,031	-0.07%
2024/06/18	0.3	10.15	35	10.21	10.20	-34.7	34,964	-0.10%
2024/06/17	0	0.00	8	10.19	10.15	-8	34,830	-0.02%
2024/06/14	0	0.00	1	10.10	10.10	-1	34,727	0.00%
2024/06/13	22	10.08	2	10.05	10.05	20	34,639	0.06%
2024/06/12	1	10.25	12	10.10	10.05	-11	34,637	-0.03%
2024/06/11	0	10.05	0	0.00	10.00	0	34,189	0.00%
2024/06/07	0	0.00	2	10.15	10.10	-2	34,020	-0.01%
2024/06/06	10.4	9.91	1	9.93	9.89	9.4	33,439	0.03%
2024/06/05	0	0.00	8	10.00	9.99	-8	32,939	-0.02%
2024/06/04	2	10.05	0	0.00	10.00	2	32,871	0.01%
2024/06/03	11	10.15	2	10.10	10.15	9	32,791	0.03%
2024/05/31	0	0.00	21	10.25	10.20	-21	32,632	-0.06%
2024/05/29	2	10.10	0	0.00	10.20	2	32,459	0.01%
2024/05/28	10.1	10.15	2	10.25	10.30	8.1	32,369	0.03%
2024/05/27	10	10.00	26	9.98	10.05	-16	32,223	-0.05%
2024/05/24	8	9.94	1	10.05	10.05	7	32,117	0.02%
2024/05/23	10	10.07	20	10.05	10.00	-10	31,894	-0.03%
2024/05/22	0	10.20	0	0.00	10.15	0	31,478	0.00%
2024/05/21	0.1	10.30	0	0.00	10.15	0.1	31,336	0.00%
2024/05/20	5	10.44	4	10.43	10.40	1	31,085	0.00%
2024/05/17	16	10.57	0	0.00	10.45	16	30,892	0.05%
2024/05/16	8	10.45	8	10.50	10.45	0	30,642	0.00%
2024/05/15	1	10.40	0.5	10.40	10.35	0.5	30,412	0.00%
2024/05/14	29	10.52	0	0.00	10.55	29	30,138	0.10%
2024/05/10	10	10.36	0	0.00	10.35	10	29,491	0.03%
2024/05/09	34	10.46	13	10.54	10.35	21	29,089	0.07%
2024/05/08	30	10.76	9	10.64	10.60	21	28,497	0.07%
2024/05/07	18	11.24	8	11.02	10.90	10	27,661	0.04%
2024/05/06	5	11.42	32	11.33	11.25	-27	26,589	-0.10%
2024/05/03	22	11.36	31	11.28	11.35	-9	25,824	-0.03%
2024/05/02	68	11.56	32.2	11.61	11.45	35.8	24,542	0.15%
2024/04/30	56	11.26	53	11.17	11.25	3	21,584	0.01%
2024/04/29	37	10.96	131.2	11.10	11.25	-94.2	18,408	-0.51%	大賣/
2024/04/26	10	10.26	9.1	10.31	10.25	0.9	15,353	0.01%
2024/04/25	0	10.15	8	10.11	10.10	-8	14,579	-0.05%
2024/04/24	0	0.00	20	10.20	10.15	-20	14,490	-0.14%
2024/04/23	38	10.22	50	10.11	10.25	-12	14,496	-0.08%
2024/04/22	30.3	10.19	43	10.18	10.20	-12.7	14,206	-0.09%
2024/04/19	18	9.95	20	9.88	9.81	-2	12,432	-0.02%
2024/04/18	12	9.91	45	9.91	9.93	-33	11,877	-0.28%
2024/04/17	0	0.00	12	9.69	9.60	-12	11,417	-0.11%
2024/04/16	48	9.47	0	0.00	9.41	48	11,430	0.42%
2024/04/15	141	9.85	22	9.95	9.66	119	11,320	1.05%	大買/鉅額交易
2024/04/12	10	9.62	4	9.65	9.63	6	11,027	0.05%
2024/04/11	17	9.68	2	9.67	9.67	15	10,934	0.14%
2024/04/10	0	0.00	21.3	9.90	9.89	-21.3	10,776	-0.20%
2024/04/09	16.1	9.90	45	9.88	9.82	-28.9	10,542	-0.27%
2024/04/08	1	9.52	3	9.54	9.59	-2	9,675	-0.02%
2024/04/02	0	0.00	15	9.56	9.60	-15	9,463	-0.16%
2024/04/01	0	0.00	50	9.46	9.48	-50	9,240	-0.54%
2024/03/29	0	0.00	1	9.41	9.39	-1	9,217	-0.01%
2024/03/28	20	9.47	6	9.54	9.43	14	9,329	0.15%
2024/03/27	2	9.57	16.8	9.56	9.57	-14.8	9,510	-0.16%
2024/03/26	0	9.43	0	0.00	9.36	0	9,929	0.00%
2024/03/25	0	0.00	26.1	9.41	9.43	-26.1	9,930	-0.26%
2024/03/22	2.1	9.38	0	0.00	9.41	2.1	9,917	0.02%
2024/03/21	0	0.00	100	9.37	9.43	-100	9,907	-1.01%
2024/03/20	1	9.29	41	9.33	9.35	-40	9,885	-0.40%
2024/03/19	1.3	9.26	3	9.30	9.26	-1.7	9,816	-0.02%
2024/03/18	0	0.00	3	9.23	9.21	-3	9,944	-0.03%
2024/03/15	9	9.13	20	9.15	9.13	-11	9,966	-0.11%
2024/03/14	69	9.20	10	9.20	9.20	59	9,852	0.60%
2024/03/13	10	9.20	10	9.22	9.20	0	9,771	0.00%
2024/03/12	80	9.31	2	9.25	9.30	78	9,745	0.80%
2024/03/11	6.2	9.17	0	0.00	9.22	6.2	9,677	0.06%
2024/03/08	2.6	9.19	0	0.00	9.19	2.6	9,697	0.03%
2024/03/07	4.2	9.27	2	9.25	9.24	2.2	9,577	0.02%
2024/03/06	5	9.34	0	0.00	9.30	5	9,416	0.05%
2024/03/05	3	9.31	1	9.30	9.30	2	9,397	0.02%
2024/03/04	7.1	9.32	0	0.00	9.32	7.1	9,395	0.08%
2024/03/01	8	9.39	0	0.00	9.37	8	9,331	0.09%
2024/02/29	8	9.41	0	0.00	9.40	8	9,272	0.09%
2024/02/27	5	9.52	0	0.00	9.44	5	9,197	0.05%
2024/02/26	9.1	9.51	44	9.53	9.49	-34.9	9,101	-0.38%
2024/02/23	1	9.48	1	9.51	9.50	0	9,029	0.00%
2024/02/22	11.6	9.54	0	0.00	9.51	11.6	9,048	0.13%
2024/02/21	2.1	9.62	0	0.00	9.56	2.1	9,073	0.02%
2024/02/20	45	9.75	0	0.00	9.70	45	8,995	0.50%
2024/02/19	0.7	9.72	0	0.00	9.78	0.7	9,038	0.01%
2024/02/16	276	9.57	0	0.00	9.58	276	8,936	3.09%	大買/鉅額交易
2024/02/15	2	9.40	16	9.41	9.44	-14	8,880	-0.16%
2024/02/05	2.1	9.35	40	9.38	9.39	-37.9	8,913	-0.43%
2024/02/02	11	9.41	0	0.00	9.41	11	8,973	0.12%
2024/01/29	0	0.00	1	9.58	9.57	-1	9,692	-0.01%
2024/01/25	0	9.48	0	0.00	9.46	0	9,940	0.00%
2024/01/23	0	9.42	10	9.42	9.47	-10	10,521	-0.09%
2024/01/22	0	0.00	2	9.30	9.35	-2	10,610	-0.02%
2024/01/19	1	9.27	10	9.23	9.29	-9	10,730	-0.08%
2024/01/18	8	9.27	9	9.26	9.23	-1	10,836	-0.01%
2024/01/17	13.3	9.25	6	9.27	9.25	7.3	10,910	0.07%
2024/01/16	13	9.52	12	9.56	9.49	1	10,799	0.01%
2024/01/15	12.1	9.68	21	9.70	9.68	-8.9	10,742	-0.08%
2024/01/12	2	9.73	10	9.73	9.72	-8	10,926	-0.07%
2024/01/11	1	9.76	0	0.00	9.76	1	11,221	0.01%
2024/01/10	0	0.00	10	9.75	9.71	-10	11,693	-0.09%
2024/01/09	2	9.82	0	0.00	9.82	2	12,329	0.02%
2024/01/08	0	0.00	31	9.99	10.00	-31	14,313	-0.22%
2024/01/05	2	9.84	2	9.86	9.86	0	15,227	0.00%
2024/01/04	20	9.82	0	0.00	9.80	20	15,357	0.13%
2024/01/03	0	9.75	10	9.73	9.80	-10	15,199	-0.07%
2023/12/29	0	0.00	59	9.76	9.77	-59	15,171	-0.39%
2023/12/28	0	0.00	20	9.79	9.77	-20	15,163	-0.13%
2023/12/27	1	9.85	0	0.00	9.82	1	15,132	0.01%
2023/12/25	0.1	9.70	2	9.68	9.67	-1.9	14,997	-0.01%
2023/12/22	0.1	9.80	0	0.00	9.77	0.1	14,922	0.00%
2023/12/21	2	10.17	9	10.00	9.99	-7	14,589	-0.05%
2023/12/20	0	0.00	11	9.82	9.88	-11	13,894	-0.08%
2023/12/18	0	0.00	10.9	9.88	9.78	-10.9	13,832	-0.08%
2023/12/15	0	0.00	3	9.84	9.84	-3	13,792	-0.02%
2023/12/14	3	9.76	27	9.82	9.76	-24	13,660	-0.18%
2023/12/13	15.1	9.76	3	9.83	9.80	12.1	13,588	0.09%
2023/12/12	5	9.64	1	9.66	9.62	4	13,548	0.03%
2023/12/11	1	9.65	20	9.65	9.66	-19	13,661	-0.14%
2023/12/08	10	9.72	0	0.00	9.68	10	13,804	0.07%
2023/12/07	23	9.75	10	9.67	9.67	13	13,857	0.09%
2023/12/05	1	9.73	10	9.76	9.74	-9	13,759	-0.07%
2023/12/01	1.2	9.85	1	9.85	9.80	0.2	13,698	0.00%
2023/11/30	0.1	9.85	0	0.00	9.81	0.1	13,744	0.00%
2023/11/29	20	9.88	0	0.00	9.86	20	13,876	0.14%
2023/11/28	0.2	9.89	1	9.95	9.95	-0.8	13,877	-0.01%
2023/11/27	1	9.82	10.1	9.86	9.79	-9	13,872	-0.07%
2023/11/24	2	9.85	0	0.00	9.84	2	13,856	0.01%
2023/11/22	5	9.95	0	0.00	9.95	5	13,791	0.04%
2023/11/21	0	9.98	14	9.99	9.93	-14	13,813	-0.10%
2023/11/20	2	10.00	10	10.00	9.90	-8	13,768	-0.06%
2023/11/17	3	10.02	25	10.00	10.00	-22	13,724	-0.16%
2023/11/16	4.1	9.97	0	0.00	10.00	4.1	13,676	0.03%
2023/11/15	2	9.84	13	9.84	9.90	-11	13,567	-0.08%
2023/11/14	0	0.00	15	9.71	9.78	-15	13,492	-0.11%
2023/11/10	11	9.71	7	9.70	9.71	4	13,518	0.03%
2023/11/09	27.1	9.79	1	9.76	9.74	26.1	13,439	0.19%
2023/11/08	3	10.10	5	10.09	10.05	-2	13,084	-0.02%
2023/11/07	4.3	10.23	8	10.20	10.15	-3.7	12,919	-0.03%
2023/11/06	2	10.35	21	10.27	10.25	-19	12,908	-0.15%
2023/11/03	8	10.29	8	10.26	10.20	0	12,833	0.00%
2023/11/02	8	10.38	21	10.40	10.25	-13	12,764	-0.10%
2023/11/01	29	10.41	14	10.23	10.30	15	12,708	0.12%
2023/10/31	8	10.30	0.2	10.10	10.15	7.8	12,480	0.06%
2023/10/30	8	10.30	4	10.23	10.25	4	13,061	0.03%
2023/10/27	0	0.00	1	10.20	10.15	-1	12,936	-0.01%
2023/10/25	56	10.30	2	10.20	10.20	54	12,880	0.42%
2023/10/24	5	10.27	1	10.10	10.20	4	12,889	0.03%
2023/10/23	0	0.00	21	10.20	10.25	-21	12,677	-0.17%
2023/10/20	1	10.10	1	10.10	10.10	0	12,584	0.00%
2023/10/19	0	0.00	4	10.30	10.25	-4	12,414	-0.03%
2023/10/18	10	10.10	14	10.13	10.20	-4	12,125	-0.03%
2023/10/17	47.1	10.25	24	10.25	10.30	23.1	11,590	0.20%
2023/10/16	27	10.51	144	10.51	10.35	-117	10,909	-1.07%	大賣/鉅額交易
2023/10/13	130	9.95	78.1	9.94	10.05	51.9	8,899	0.58%	大買/
2023/10/12	47	9.53	18	9.56	9.60	29	7,766	0.37%
2023/10/11	0	0.00	20	9.42	9.34	-20	7,679	-0.26%
2023/10/06	0	0.00	20	9.32	9.38	-20	7,797	-0.26%
2023/10/03	0	0.00	4	9.43	9.39	-4	7,908	-0.05%
2023/10/02	4	9.39	1	9.40	9.36	3	8,023	0.04%
2023/09/28	0	0.00	11	9.38	9.38	-11	8,154	-0.13%
2023/09/27	5.1	9.36	0	0.00	9.31	5.1	8,269	0.06%
2023/09/25	0	0.00	2	9.52	9.53	-2	8,399	-0.02%
2023/09/22	3	9.48	3	9.49	9.47	0	8,429	0.00%
2023/09/21	8	9.48	10	9.59	9.47	-2	8,459	-0.02%
2023/09/20	0	0.00	22	9.69	9.63	-22	8,407	-0.26%
2023/09/19	0	0.00	4.3	9.71	9.71	-4.3	8,451	-0.05%
2023/09/18	7	9.68	0.1	9.73	9.70	7	8,476	0.08%
2023/09/15	12	9.81	17.4	9.83	9.73	-5.4	8,498	-0.06%
2023/09/14	22	9.79	5.1	9.83	9.78	16.9	8,353	0.20%
2023/09/13	4	9.69	15.1	9.69	9.70	-11.1	8,177	-0.14%
2023/09/12	31	9.57	18.2	9.54	9.52	12.8	8,094	0.16%
2023/09/11	0	0.00	6	9.44	9.43	-6	8,083	-0.07%
2023/09/08	0	9.50	2	9.51	9.49	-2	8,188	-0.02%
2023/09/07	1	9.50	43	9.51	9.46	-42	8,270	-0.51%
2023/09/06	0	0.00	23	9.58	9.54	-23	8,304	-0.28%
2023/09/05	2	9.65	16	9.69	9.63	-14	8,355	-0.17%
2023/09/04	18	9.68	10.2	9.65	9.69	7.8	8,381	0.09%
2023/09/01	0	0.00	23	9.56	9.54	-23	8,294	-0.28%
2023/08/31	3	9.48	11	9.48	9.44	-8	8,428	-0.09%
2023/08/30	0	0.00	10	9.35	9.40	-10	8,685	-0.12%
2023/08/29	13	9.29	14	9.30	9.30	-1	8,761	-0.01%
2023/08/28	0	9.35	4	9.34	9.33	-4	8,836	-0.04%
2023/08/25	5	9.31	0	0.00	9.28	5	8,964	0.06%
2023/08/24	0	0.00	9	9.25	9.27	-9	8,986	-0.10%
2023/08/23	4	9.20	0	0.00	9.20	4	9,099	0.04%
2023/08/22	0	0.00	33	9.22	9.23	-33	9,206	-0.36%
2023/08/21	5	9.27	1	9.25	9.22	4	9,238	0.04%
2023/08/18	0	0.00	3	9.24	9.28	-3	9,248	-0.03%
2023/08/17	4	9.11	0	0.00	9.19	4	9,257	0.04%
2023/08/16	1.2	9.19	0	0.00	9.21	1.2	9,236	0.01%
2023/08/15	5	9.28	0	0.00	9.28	5	9,263	0.05%
2023/08/11	0	0.00	5	9.48	9.45	-5	9,322	-0.05%
2023/08/10	4	9.45	15	9.49	9.41	-11	9,367	-0.12%
2023/08/09	0	0.00	6	9.57	9.52	-6	9,429	-0.06%
2023/08/08	0	0.00	5	9.56	9.56	-5	9,534	-0.05%
2023/08/07	5	9.65	3	9.76	9.65	2	9,614	0.02%
2023/08/04	25	9.61	6	9.64	9.74	19	9,544	0.20%
2023/08/02	5	9.76	57	9.63	9.66	-52	9,483	-0.55%
2023/08/01	10	9.42	0	0.00	9.42	10	8,810	0.11%
2023/07/28	0	0.00	30	9.49	9.38	-30	8,745	-0.34%
2023/07/27	30	9.39	15	9.49	9.49	15	8,795	0.17%
2023/07/26	0	0.00	0.1	9.28	9.26	-0.1	8,797	0.00%
2023/07/25	3	9.21	0	0.00	9.25	3	8,820	0.03%
2023/07/24	7	9.29	20	9.30	9.26	-13	8,737	-0.15%
2023/07/21	3	9.41	0	0.00	9.39	3	8,746	0.03%
2023/07/20	0	0.00	1	9.35	9.36	-1	9,091	-0.01%
2023/07/19	5	9.34	4	9.32	9.31	1	9,117	0.01%
2023/07/18	0.8	9.39	6	9.49	9.39	-5.2	9,154	-0.06%
2023/07/17	4	9.31	0	0.00	9.39	4	9,290	0.04%
2023/07/14	5	9.34	9	9.37	9.35	-4	9,272	-0.04%
2023/07/13	8.2	9.36	2	9.35	9.35	6.2	9,296	0.07%
2023/07/12	8	9.46	14	9.46	9.45	-6	9,254	-0.06%
2023/07/11	21	9.56	0	0.00	9.55	21	9,268	0.23%
2023/07/10	3	9.54	4	9.55	9.57	-1	9,706	-0.01%
2023/07/07	0.2	9.50	1	9.49	9.52	-0.9	9,770	-0.01%
2023/07/06	12	9.66	1	9.61	9.62	11	9,764	0.11%
2023/07/05	4	9.71	0	0.00	9.68	4	9,678	0.04%
2023/07/04	1.1	9.76	0	0.00	9.73	1.1	9,583	0.01%
2023/07/03	4	9.81	0	0.00	9.79	4	9,477	0.04%
2023/06/30	4	9.75	2	9.78	9.80	2	9,432	0.02%
2023/06/29	2	9.79	5	9.75	9.76	-3	9,437	-0.03%
2023/06/27	11	9.81	3	9.84	9.78	8	9,351	0.09%
2023/06/26	0	0.00	8	9.86	9.86	-8	9,304	-0.09%
2023/06/21	0	0.00	1	9.87	9.88	-1	9,320	-0.01%
2023/06/19	2	9.87	0	0.00	9.87	2	9,301	0.02%
2023/06/16	2.2	9.89	2	9.95	9.84	0.2	9,321	0.00%
2023/06/15	11	9.83	13	9.82	9.82	-2	9,265	-0.02%
2023/06/13	1	9.87	0	0.00	9.86	1	9,379	0.01%
2023/06/12	23	9.89	8	9.90	9.89	15	9,492	0.16%
2023/06/09	10	9.95	5	9.96	9.94	5	9,570	0.05%
2023/06/08	0	0.00	5	9.99	9.98	-5	9,635	-0.05%
2023/06/07	0	0.00	6	10.00	9.99	-6	9,656	-0.06%
2023/06/06	26	10.01	13	10.04	9.98	13	9,649	0.13%
2023/06/05	25	10.00	12	10.00	10.00	13	9,478	0.14%
2023/06/02	4	9.79	0	0.00	9.78	4	9,215	0.04%
2023/06/01	12	9.82	0	0.00	9.78	12	9,256	0.13%
2023/05/31	0	0.00	213	9.70	9.80	-213	9,256	-2.30%	大賣/鉅額交易
2023/05/30	1	9.73	1	9.71	9.70	0	9,138	0.00%
2023/05/29	1	9.73	0	0.00	9.72	1	9,163	0.01%
2023/05/26	14	9.77	0	0.00	9.75	14	9,068	0.15%
2023/05/25	0	0.00	2	9.88	9.86	-2	9,033	-0.02%
2023/05/24	0	0.00	9	9.88	9.91	-9	9,089	-0.10%
2023/05/23	30	9.86	70	9.86	9.85	-40	9,124	-0.44%
2023/05/22	0.1	9.79	14	9.77	9.77	-13.9	9,250	-0.15%
2023/05/19	0.1	9.86	0	0.00	9.77	0.1	9,235	0.00%
2023/05/18	20	9.86	24.9	9.88	9.84	-4.9	9,154	-0.05%
2023/05/17	1	9.84	8	9.88	9.88	-7	9,108	-0.08%
2023/05/16	0	0.00	1	9.86	9.87	-1	9,096	-0.01%
2023/05/09	1	9.90	0	0.00	9.86	1	8,853	0.01%
2023/05/08	16	9.96	0	0.00	9.95	16	8,755	0.18%
2023/05/05	13.1	10.00	30	10.00	10.00	-16.9	8,697	-0.19%
2023/05/04	15	10.07	0	0.00	10.00	15	8,738	0.17%
2023/05/03	3	10.00	0	0.00	10.00	3	8,758	0.03%
2023/04/28	3	10.15	172	10.10	10.10	-169	8,671	-1.95%	大賣/鉅額交易
2023/04/27	2	10.10	1	10.20	10.10	1	8,624	0.01%
2023/04/26	0	0.00	2	10.00	10.20	-2	8,629	-0.02%
2023/04/25	116	10.25	5	10.30	10.10	111	8,559	1.30%	大買/鉅額交易
2023/04/21	0	0.00	12	10.23	10.15	-12	8,176	-0.15%
2023/04/20	10	10.20	14	10.16	10.20	-4	8,111	-0.05%
2023/04/19	0	0.00	10	10.10	10.10	-10	7,895	-0.13%
2023/04/18	1	10.15	2	10.15	10.10	-1	7,810	-0.01%
2023/04/17	0	0.00	1	10.10	10.10	-1	7,763	-0.01%
2023/04/14	50	10.20	2	10.20	10.15	48	7,671	0.63%
2023/04/13	17	10.19	1	10.15	10.15	16	7,538	0.21%
2023/04/12	53.2	9.99	0	0.00	10.05	53.2	7,072	0.75%
2023/04/11	2	9.96	6	9.99	9.98	-4	6,977	-0.06%
2023/04/10	1	9.90	0	0.00	9.92	1	6,885	0.01%
2023/03/31	3	9.85	0.3	9.86	9.85	2.7	6,890	0.04%
2023/03/30	1	9.88	30	9.92	9.87	-29	6,899	-0.42%
2023/03/28	0	9.94	11	9.93	9.93	-11	6,987	-0.16%
2023/03/24	0.2	9.99	19	10.00	9.97	-18.8	7,059	-0.27%
2023/03/22	0	0.00	2	10.00	9.99	-2	7,123	-0.03%
2023/03/21	12	10.05	0	0.00	9.99	12	7,163	0.17%
2023/03/20	3	10.00	1	9.98	10.00	2	7,139	0.03%
2023/03/16	5	9.78	100	9.85	9.71	-95	7,200	-1.32%
2023/03/15	2	9.97	5	9.97	9.91	-3	7,082	-0.04%
2023/03/14	2	10.05	0	0.00	9.98	2	6,966	0.03%
2023/03/13	0	0.00	2	10.00	10.10	-2	6,910	-0.03%
2023/03/10	15.2	10.20	3	10.15	10.10	12.2	6,826	0.18%
2023/03/09	11	10.26	2	10.30	10.25	9	7,054	0.13%
2023/03/08	1	10.35	10	10.35	10.35	-9	7,674	-0.12%
2023/03/07	10.2	10.35	0	0.00	10.40	10.2	7,896	0.13%
2023/03/06	0	0.00	4	10.35	10.35	-4	7,903	-0.05%
2023/03/02	10	10.25	2	10.18	10.20	8	7,817	0.10%
2023/03/01	0	10.20	13	10.12	10.10	-13	7,802	-0.17%
2023/02/24	11	10.30	12	10.20	10.20	-1	7,750	-0.01%
2023/02/23	17	10.37	28	10.40	10.40	-11	7,676	-0.14%
2023/02/22	0.2	10.30	21	10.25	10.30	-20.8	7,618	-0.27%
2023/02/21	1	10.35	0	0.00	10.35	1	7,590	0.01%
2023/02/20	10	10.45	0	0.00	10.45	10	7,597	0.13%
2023/02/17	0	0.00	13	10.20	10.30	-13	7,480	-0.17%
2023/02/16	4	10.20	12	10.17	10.20	-8	7,475	-0.11%
2023/02/15	0	0.00	15	10.20	10.15	-15	7,549	-0.20%
2023/02/14	15	10.20	0	0.00	10.20	15	7,551	0.20%
2023/02/13	0	0.00	1	10.10	10.15	-1	7,586	-0.01%
2023/02/09	0	0.00	5	10.30	10.25	-5	7,552	-0.07%
2023/02/08	0	0.00	1	10.30	10.35	-1	7,533	-0.01%
2023/02/07	28	10.31	18	10.32	10.35	10	7,477	0.13%
2023/02/06	2	10.28	0	0.00	10.25	2	7,423	0.03%
2023/02/03	2	10.23	0	0.00	10.25	2	7,433	0.03%
2023/02/02	9	10.25	11	10.20	10.25	-2	7,405	-0.03%
2023/02/01	100	10.25	10	10.20	10.20	90	7,353	1.22%
2023/01/31	4	10.15	5	10.11	10.10	-1	7,305	-0.01%
2023/01/30	1	10.05	2	10.10	10.05	-1	7,209	-0.01%
2023/01/13	9	9.95	0	0.00	9.92	9	7,140	0.13%
2023/01/12	5	9.96	4	10.05	9.96	1	7,156	0.01%
2023/01/10	0	0.00	5	10.05	10.10	-5	7,213	-0.07%
2023/01/03	1	9.87	0	0.00	9.90	1	7,402	0.01%
2022/12/28	11	9.96	10	9.90	9.90	1	7,457	0.01%
2022/12/26	0	0.00	1	10.05	10.00	-1	7,463	-0.01%
2022/12/23	0	0.00	94	9.85	9.86	-94	7,460	-1.26%
2022/12/22	1	9.99	22	9.95	9.96	-21	7,528	-0.28%
2022/12/21	0	0.00	1	9.86	9.72	-1	7,623	-0.01%
2022/12/20	18	9.90	0	0.00	9.73	18	7,659	0.24%
2022/12/19	1	9.98	62	9.97	9.96	-61	7,717	-0.79%
2022/12/16	9	10.00	10	10.00	10.00	-1	7,685	-0.01%
2022/12/13	0	0.00	4	10.05	10.00	-4	7,665	-0.05%
2022/12/09	12	10.15	210	10.00	10.10	-198	7,653	-2.59%	大賣/鉅額交易
2022/12/08	0	0.00	1	9.99	9.99	-1	7,581	-0.01%
2022/12/07	1	10.05	10	10.00	10.05	-9	7,571	-0.12%
2022/12/06	10	10.15	501	10.16	10.10	-491	7,540	-6.51%	大賣/鉅額交易
2022/12/05	1	10.25	0	0.00	10.25	1	7,512	0.01%
2022/12/02	10	10.30	0	10.25	10.25	10	7,473	0.13%
2022/12/01	3	10.48	11	10.31	10.15	-8	7,517	-0.11%
2022/11/30	32	10.71	38	10.71	10.40	-6	7,233	-0.08%
2022/11/29	20	10.35	2	9.95	10.25	18	6,565	0.27%
2022/11/28	3	9.83	1	9.92	9.97	2	6,450	0.03%
2022/11/25	118	9.93	53	9.92	9.91	65	6,493	1.00%	大買/
2022/11/24	18	9.90	1	9.90	9.89	17	6,604	0.26%
2022/11/23	1	9.83	0	0.00	9.86	1	6,740	0.01%
2022/11/22	0	0.00	5	9.78	9.82	-5	6,898	-0.07%
2022/11/21	15	9.75	0	0.00	9.75	15	7,213	0.21%
2022/11/17	0	0.00	17	9.81	9.86	-17	9,879	-0.17%
2022/11/16	16	9.75	13	9.72	9.72	3	9,860	0.03%
2022/11/15	12	9.86	10	9.86	9.89	2	9,816	0.02%
2022/11/11	1	9.75	2	9.84	9.70	-1	9,807	-0.01%
2022/11/10	6	9.66	10	9.68	9.75	-4	9,932	-0.04%
2022/11/09	2	9.66	19	9.69	9.72	-17	9,980	-0.17%
2022/11/08	31	9.61	0	0.00	9.64	31	9,939	0.31%
2022/11/07	3	9.63	106	9.64	9.64	-103	9,933	-1.04%	大賣/鉅額交易
2022/11/04	110	9.52	0	0.00	9.56	110	10,020	1.10%	大買/鉅額交易
2022/11/02	1	9.60	0	0.00	9.57	1	10,089	0.01%
2022/11/01	1.6	9.53	5	9.48	9.52	-3.4	10,087	-0.03%
2022/10/24	1	9.26	31	9.27	9.26	-30	10,475	-0.29%
2022/10/21	1	9.20	0	0.00	9.20	1	10,512	0.01%
2022/10/20	1	9.08	0	0.00	9.15	1	10,592	0.01%
2022/10/17	0	9.14	1.1	9.10	9.13	-1.1	10,750	-0.01%
2022/10/13	5	9.10	1	9.08	9.03	4	10,789	0.04%
2022/10/11	5	9.30	0	0.00	9.30	5	10,897	0.05%
2022/10/07	2	9.65	1	9.63	9.63	1	10,897	0.01%
2022/10/06	1	9.60	0	0.00	9.58	1	11,005	0.01%
2022/10/05	1.5	9.78	12	9.77	9.68	-10.5	11,108	-0.09%
2022/10/04	2	9.65	0	0.00	9.71	2	11,268	0.02%
2022/10/03	0	0.00	10	9.54	9.54	-10	11,292	-0.09%
2022/09/30	10	9.51	2	9.41	9.51	8	11,360	0.07%
2022/09/29	5	9.37	5	9.44	9.45	0	11,389	0.00%
2022/09/28	10	9.16	0	0.00	9.10	10	11,416	0.09%
2022/09/26	10	9.44	40	9.48	9.41	-30	11,482	-0.26%
2022/09/23	7	9.91	14	9.84	9.85	-7	11,621	-0.06%
2022/09/22	22	9.88	20	9.89	9.87	2	11,850	0.02%
2022/09/21	3	9.98	1	9.98	9.97	2	11,881	0.02%
2022/09/19	3	10.05	0	0.00	10.00	3	12,061	0.02%
2022/09/16	14	10.15	0	0.00	10.10	14	12,314	0.11%
2022/09/15	0	0.00	2	10.15	10.10	-2	12,578	-0.02%
2022/09/14	1	10.10	1	10.00	10.05	0	12,823	0.00%
2022/09/13	2	10.20	6	10.20	10.15	-4	12,975	-0.03%
2022/09/12	6	10.16	0	0.00	10.15	6	13,295	0.05%
2022/09/08	4.5	10.08	0	0.00	10.15	4.5	13,427	0.03%
2022/09/07	9.2	9.98	0	0.00	9.96	9.2	13,526	0.07%
2022/09/06	2.9	10.07	2	10.05	10.00	0.9	13,541	0.01%
2022/09/05	15	10.12	15	10.07	10.05	0	13,649	0.00%
2022/09/02	1	10.10	0	0.00	10.10	1	13,751	0.01%
2022/09/01	26	10.26	21	10.27	10.25	5	13,689	0.04%
2022/08/31	3	10.27	1	10.25	10.25	2	13,681	0.01%
2022/08/30	0	0.00	7	10.30	10.35	-7	13,560	-0.05%
2022/08/29	15	10.27	15	10.35	10.35	0	13,427	0.00%
2022/08/26	78	10.64	61	10.68	10.60	17	13,328	0.13%
2022/08/25	148	10.89	119	11.08	10.70	29	13,092	0.22%	大買/大賣/
2022/08/24	41	10.89	83	10.99	11.10	-42	11,384	-0.37%
2022/08/23	5	10.10	0	0.00	10.10	5	10,588	0.05%
2022/08/22	1	10.15	1	10.15	10.15	0	10,674	0.00%
2022/08/19	1	10.20	2	10.25	10.25	-1	10,711	-0.01%
2022/08/18	0	0.00	1	10.30	10.25	-1	10,717	-0.01%
2022/08/17	48	10.34	19	10.40	10.40	29	10,713	0.27%
2022/08/16	0	0.00	10	10.25	10.20	-10	10,592	-0.09%
2022/08/15	0	0.00	201	10.30	10.25	-201	10,608	-1.89%	大賣/鉅額交易
2022/08/11	250	10.21	1	10.20	10.25	249	10,742	2.32%	大買/鉅額交易
2022/08/10	0.2	10.10	101	10.15	10.15	-100.8	10,846	-0.93%	大賣/
2022/08/09	100	10.05	1	10.00	10.10	99	10,909	0.91%
2022/08/08	1	9.99	0	0.00	10.10	1	10,975	0.01%
2022/08/05	3	10.00	3	10.10	10.05	0	11,089	0.00%
2022/08/04	8	9.89	8	9.89	9.94	0	11,404	0.00%
2022/08/03	10	10.03	3	10.00	10.00	7	11,447	0.06%
2022/08/01	161	10.30	70	10.25	10.35	91	12,219	0.74%	大買/
2022/07/28	3	10.10	0	0.00	10.05	3	12,333	0.02%
2022/07/27	8	10.05	8	10.00	10.00	0	12,369	0.00%
2022/07/25	15	10.22	15	10.20	10.20	0	12,486	0.00%
2022/07/22	28	10.00	23	10.00	10.00	5	12,549	0.04%
2022/07/21	1	10.05	10	10.05	10.10	-9	12,831	-0.07%
2022/07/20	15	10.05	16	10.19	10.05	-1	13,026	-0.01%
2022/07/19	19	10.04	260	10.00	10.10	-241	13,239	-1.82%	大賣/鉅額交易
2022/07/15	6.8	9.48	0	0.00	9.54	6.8	14,084	0.05%
2022/07/14	0	0.00	1	9.40	9.60	-1	14,237	-0.01%
2022/07/13	0	9.32	2	9.30	9.31	-2	14,311	-0.01%
2022/07/12	10	8.98	11	9.03	9.00	-1	14,815	-0.01%
2022/07/11	1	9.22	1	9.23	9.18	0	15,118	0.00%
2022/07/08	2	9.32	2	9.38	9.31	0	15,512	0.00%
2022/07/07	14	9.29	1	9.26	9.33	13	16,064	0.08%
2022/07/06	4	9.32	11	9.30	9.25	-7	16,577	-0.04%
2022/07/05	2	9.37	1	9.46	9.47	1	18,025	0.01%
2022/07/04	5	9.17	0	0.00	9.13	5	21,274	0.02%
2022/07/01	12	9.27	26	9.12	9.08	-14	25,119	-0.06%
2022/06/30	7	9.67	25	9.61	9.60	-18	33,400	-0.05%
2022/06/29	11	9.95	0	0.00	9.95	11	36,234	0.03%
2022/06/28	15	9.99	0	0.00	10.05	15	36,226	0.04%
2022/06/27	11	10.00	2	10.00	10.00	9	36,209	0.02%
2022/06/24	10	10.02	5	10.05	10.05	5	36,091	0.01%
2022/06/23	32	10.01	0	0.00	10.00	32	35,920	0.09%
2022/06/22	5	10.25	0	0.00	10.15	5	35,697	0.01%
2022/06/21	16	10.35	1	10.40	10.50	15	35,509	0.04%
2022/06/20	35.2	10.70	32	10.45	10.45	3.2	35,459	0.01%
2022/06/17	1	10.95	0	0.00	10.90	1	35,335	0.00%
2022/06/15	5	11.05	0	0.00	11.10	5	35,321	0.01%
2022/06/14	30	11.00	33	11.00	11.05	-3	35,358	-0.01%
2022/06/13	31	11.07	33	11.05	11.05	-2	35,334	-0.01%
2022/06/10	3	11.25	0	0.00	11.25	3	35,315	0.01%
2022/06/09	0	0.00	15	11.25	11.25	-15	35,301	-0.04%
2022/06/07	0	0.00	4	11.24	11.20	-4	35,321	-0.01%
2022/06/06	2	11.20	5	11.20	11.20	-3	35,401	-0.01%
2022/06/02	0	0.00	8.2	11.13	11.10	-8.2	35,673	-0.02%
2022/06/01	11	11.20	10	11.11	11.10	1	35,863	0.00%
2022/05/31	0	0.00	2	11.15	11.15	-2	35,963	-0.01%
2022/05/30	15	11.21	16	11.20	11.15	-1	36,459	0.00%
2022/05/27	0	0.00	4	11.05	11.05	-4	36,718	-0.01%
2022/05/25	0	0.00	2	11.00	11.00	-2	36,951	-0.01%
2022/05/24	2	11.10	4	11.00	10.95	-2	37,303	-0.01%
2022/05/19	0	0.00	1	10.95	10.95	-1	37,508	0.00%
2022/05/18	7	11.10	13	10.98	11.10	-6	37,481	-0.02%
2022/05/17	3	10.80	2	10.80	10.85	1	37,413	0.00%
2022/05/16	2	10.70	0	0.00	10.70	2	37,443	0.01%
2022/05/13	3	10.80	12	10.74	10.70	-9	37,524	-0.02%
2022/05/12	27	10.72	0	0.00	10.55	27	37,684	0.07%
2022/05/11	34	11.10	22	11.02	11.00	12	37,397	0.03%
2022/05/10	5	10.88	3	11.00	11.00	2	37,321	0.01%
2022/05/09	40	11.20	0	0.00	11.05	40	37,168	0.11%
2022/05/06	16	11.65	1	11.60	11.65	15	36,654	0.04%
2022/05/05	2	11.85	0	0.00	11.80	2	36,740	0.01%
2022/05/04	1	11.75	0	0.00	11.75	1	36,829	0.00%
2022/05/03	2	11.70	2	11.78	11.75	0	37,122	0.00%
2022/04/29	5	11.92	2	11.90	11.80	3	37,366	0.01%
2022/04/28	5	11.88	0	0.00	11.80	5	37,477	0.01%
2022/04/27	28	11.68	13	11.73	11.65	15	37,496	0.04%
2022/04/26	19	11.94	2	11.95	11.90	17	37,380	0.05%
2022/04/25	8	11.96	14	11.95	11.95	-6	37,312	-0.02%
2022/04/22	12	12.20	5	12.22	12.20	7	37,140	0.02%
2022/04/21	45	12.43	64	12.44	12.40	-19	37,095	-0.05%
2022/04/20	38	12.10	5	12.15	12.10	33	36,661	0.09%
2022/04/19	2	12.13	0	0.00	12.05	2	36,700	0.01%
2022/04/18	65	12.02	10	11.95	11.95	55	36,663	0.15%
2022/04/15	34	12.21	0	0.00	12.20	34	36,204	0.09%
2022/04/14	15	12.50	13	12.50	12.35	2	36,434	0.01%
2022/04/13	25	12.63	20	12.70	12.65	5	36,072	0.01%
2022/04/12	12	12.43	4	12.45	12.40	8	35,556	0.02%
2022/04/11	112	12.74	51	12.76	12.60	61	35,165	0.17%	大買/
2022/04/08	215	13.25	54	13.29	13.05	161	33,990	0.47%	大買/鉅額交易
2022/04/07	116	13.31	72	13.25	13.05	44	31,736	0.14%	大買/
2022/04/06	221	13.80	380.5	13.84	13.95	-159.5	28,152	-0.57%	大買/大賣/鉅額交易
2022/04/01	57	13.08	280	13.20	13.35	-223	19,894	-1.12%	大賣/鉅額交易
2022/03/30	0	0.00	7	12.10	12.15	-7	17,314	-0.04%
2022/03/29	5	12.10	0	0.00	12.10	5	17,363	0.03%
2022/03/25	1	12.10	3	12.15	12.10	-2	17,342	-0.01%
2022/03/24	3	12.18	0.7	12.25	12.20	2.3	17,335	0.01%
2022/03/23	6	12.31	2	12.28	12.25	4	17,355	0.02%
2022/03/22	11	12.27	3	12.20	12.25	8	17,671	0.05%
2022/03/21	0.5	12.15	13	12.20	12.15	-12.5	17,629	-0.07%
2022/03/17	2	11.95	8	11.95	12.00	-6	17,850	-0.03%
2022/03/15	1	11.85	2	12.00	11.85	-1	18,275	-0.01%
2022/03/14	0	0.00	60	12.00	12.00	-60	18,292	-0.33%
2022/03/11	16	11.95	0	0.00	11.90	16	18,455	0.09%
2022/03/10	0	0.00	1	12.00	12.00	-1	18,545	-0.01%
2022/03/09	25	11.89	15	11.90	11.90	10	18,671	0.05%
2022/03/08	8	11.86	0	0.00	11.75	8	18,824	0.04%
2022/03/07	32	12.03	0	0.00	12.00	32	18,749	0.17%
2022/03/04	0	12.40	0	0.00	12.25	0	18,841	0.00%
2022/03/03	10	12.56	20	12.58	12.50	-10	19,070	-0.05%
2022/03/02	2	12.30	25	12.41	12.45	-23	19,204	-0.12%
2022/03/01	0	0.00	1	12.25	12.15	-1	19,341	-0.01%
2022/02/25	3	12.00	8	12.00	11.95	-5	20,449	-0.02%
2022/02/24	14	12.02	0	0.00	11.95	14	20,743	0.07%
2022/02/23	3	12.18	11	12.20	12.20	-8	20,664	-0.04%
2022/02/22	53	12.15	0	0.00	12.15	53	21,260	0.25%
2022/02/21	0	0.00	10	12.30	12.35	-10	21,768	-0.05%
2022/02/17	5	12.31	3	12.35	12.30	2	22,223	0.01%
2022/02/16	3	12.30	0	0.00	12.30	3	22,519	0.01%
2022/02/15	11	12.34	1	12.35	12.25	10	22,942	0.04%
2022/02/14	17	12.44	2	12.55	12.35	15	23,948	0.06%
2022/02/10	1	12.55	0	0.00	12.60	1	26,388	0.00%
2022/02/09	1	12.60	0	0.00	12.65	1	26,785	0.00%
2022/02/08	15	12.60	2	12.55	12.60	13	26,801	0.05%
2022/02/07	1	12.55	6	12.48	12.55	-5	27,010	-0.02%
2022/01/26	12	12.10	2	12.10	12.10	10	27,054	0.04%
2022/01/25	26	12.15	0	0.00	12.05	26	27,135	0.10%
2022/01/24	13	12.34	0	0.00	12.35	13	26,958	0.05%
2022/01/21	27	12.66	18	12.75	12.55	9	26,754	0.03%
2022/01/20	16	12.90	9	12.85	12.90	7	26,665	0.03%
2022/01/19	4	12.75	200	13.00	12.80	-196	26,597	-0.74%	大賣/鉅額交易
2022/01/18	215	12.91	106	13.05	12.85	109	26,460	0.41%	大買/大賣/鉅額交易
2022/01/17	100	12.90	43	12.87	12.95	57	26,407	0.22%
2022/01/14	8	12.93	5	12.80	12.80	3	26,488	0.01%
2022/01/13	6	13.03	18	13.01	12.95	-12	26,401	-0.05%
2022/01/12	0	0.00	12	12.72	12.85	-12	26,115	-0.05%
2022/01/10	7	12.69	2	12.75	12.75	5	26,883	0.02%
2022/01/07	1	12.75	51	12.90	12.75	-50	26,887	-0.19%
2022/01/06	2	12.75	3	12.75	12.75	-1	26,450	0.00%
2022/01/05	5	12.80	5.1	12.75	12.75	-0.1	26,672	0.00%
2022/01/04	7	12.80	0	0.00	12.80	7	26,803	0.03%
2022/01/03	6	13.03	4	13.00	12.95	2	26,778	0.01%
2021/12/30	195	13.06	38	13.13	13.15	157	26,561	0.59%	大買/鉅額交易
2021/12/29	0	0.00	1	12.75	12.85	-1	25,668	0.00%
2021/12/28	2.8	12.70	21	12.65	12.70	-18.2	25,699	-0.07%
2021/12/27	7.3	12.46	0	0.00	12.50	7.3	25,819	0.03%
2021/12/24	0	0.00	20	12.54	12.45	-20	26,246	-0.08%
2021/12/23	1	12.55	0	0.00	12.55	1	26,443	0.00%
2021/12/21	24.6	12.51	0	0.00	12.50	24.6	28,001	0.09%
2021/12/20	2	12.48	0	0.00	12.45	2	29,617	0.01%
2021/12/17	1	12.55	11	12.60	12.45	-10	29,775	-0.03%
2021/12/16	13	12.45	47	12.47	12.65	-34	29,850	-0.11%
2021/12/14	21.1	12.33	3	12.37	12.25	18.1	30,065	0.06%
2021/12/13	5	12.41	7	12.45	12.40	-2	30,375	-0.01%
2021/12/10	21	12.45	12	12.52	12.45	9	30,353	0.03%
2021/12/09	6.2	12.68	8	12.69	12.70	-1.8	30,048	-0.01%
2021/12/08	5	12.70	9	12.69	12.65	-4	30,221	-0.01%
2021/12/07	12	12.70	0	0.00	12.65	12	30,320	0.04%
2021/12/03	10	12.70	1	12.70	12.70	9	30,222	0.03%
2021/12/02	11	12.65	0	0.00	12.55	11	30,255	0.04%
2021/11/30	10	12.75	0	0.00	12.70	10	30,396	0.03%
2021/11/29	8	12.84	43	12.85	12.85	-35	30,331	-0.12%
2021/11/26	27	13.18	19	13.25	13.10	8	30,064	0.03%
2021/11/25	11	13.65	118	13.43	13.40	-107	29,549	-0.36%	大賣/鉅額交易
2021/11/24	4	13.60	58	13.57	13.65	-54	29,231	-0.18%
2021/11/23	1	13.40	140	13.32	13.35	-139	28,286	-0.49%	大賣/鉅額交易
2021/11/22	124	13.29	14	13.39	13.30	110	27,989	0.39%	大買/鉅額交易
2021/11/19	120	13.36	91	13.31	13.25	29	27,874	0.10%	大買/
2021/11/18	28	12.98	14	13.11	13.15	14	27,568	0.05%
2021/11/17	16	13.11	4	13.10	13.10	12	27,110	0.04%
2021/11/16	165	13.12	58	13.16	13.05	107	27,495	0.39%	大買/鉅額交易
2021/11/15	40	13.11	14	13.06	13.05	26	27,843	0.09%
2021/11/12	422	13.09	10	13.10	13.10	412	28,174	1.46%	大買/鉅額交易
2021/11/11	184	13.30	32.5	13.31	13.25	151.5	28,204	0.54%	大買/鉅額交易
2021/11/10	94.7	13.21	200	13.32	13.10	-105.3	27,698	-0.38%	大賣/鉅額交易
2021/11/09	52	12.70	1	12.70	12.65	51	25,509	0.20%
2021/11/08	53	12.70	35	12.68	12.65	18	25,404	0.07%
2021/11/05	1	12.35	1	12.50	12.50	0	25,329	0.00%
2021/11/04	5	12.51	510	12.55	12.40	-505	25,625	-1.97%	大賣/鉅額交易
2021/11/03	13	12.27	35	12.36	12.40	-22	26,052	-0.08%
2021/11/02	2	12.20	5	12.30	12.15	-3	26,103	-0.01%
2021/11/01	14	12.25	0	0.00	12.25	14	26,225	0.05%
2021/10/29	1	12.20	0	0.00	12.10	1	26,370	0.00%
2021/10/28	4	12.15	2	12.10	12.20	2	26,456	0.01%
2021/10/27	200	12.10	0	0.00	12.15	200	26,651	0.75%	大買/鉅額交易
2021/10/26	8	12.20	0.4	12.15	12.15	7.7	26,817	0.03%
2021/10/25	359	12.20	0	0.00	12.20	359	26,961	1.33%	大買/鉅額交易
2021/10/22	15	12.12	0	0.00	12.15	15	27,297	0.05%
2021/10/21	3	12.40	21	12.40	12.35	-18	27,363	-0.07%
2021/10/20	14	12.52	1	12.35	12.35	13	27,639	0.05%
2021/10/19	16	12.51	8	12.51	12.55	8	28,044	0.03%
2021/10/18	46	12.47	24	12.62	12.60	22	28,083	0.08%
2021/10/15	4	12.05	2	12.10	12.05	2	28,389	0.01%
2021/10/14	4	12.03	20	11.95	11.95	-16	28,772	-0.06%
2021/10/13	6	12.18	266	12.06	12.05	-260	28,850	-0.90%	大賣/鉅額交易
2021/10/12	14	12.18	27	12.17	12.10	-13	29,111	-0.04%
2021/10/08	6	12.35	4	12.38	12.25	2	29,500	0.01%
2021/10/07	3	12.40	4	12.40	12.40	-1	30,239	0.00%
2021/10/06	25	12.44	26	12.28	12.20	-1	31,386	0.00%
2021/10/05	54	12.16	61	12.42	12.45	-7	31,761	-0.02%
2021/10/04	37	12.23	13	12.12	12.15	24	31,832	0.08%
2021/10/01	47.5	12.58	17	12.39	12.35	30.5	32,110	0.09%
2021/09/30	57	12.95	535	12.85	12.90	-478	32,939	-1.45%	大賣/鉅額交易
2021/09/29	68	13.13	53.5	13.11	13.00	14.5	33,708	0.04%
2021/09/28	148	13.23	110	13.14	13.30	38	34,558	0.11%	大買/大賣/
2021/09/27	247	13.15	143	13.28	13.20	104	45,563	0.23%	大買/大賣/鉅額交易
2021/09/24	302	12.65	2	12.55	12.55	300	52,443	0.57%	大買/鉅額交易
2021/09/23	4	12.44	8	12.42	12.45	-4	54,001	-0.01%
2021/09/22	7	12.24	7	12.32	12.30	0	55,051	0.00%
2021/09/17	52.5	12.62	3	12.82	12.60	49.5	55,419	0.09%
2021/09/16	4	12.86	47	12.88	12.95	-43	55,422	-0.08%
2021/09/15	3	12.65	0	0.00	12.65	3	55,474	0.01%
2021/09/14	2	12.65	110	12.61	12.60	-108	56,504	-0.19%	大賣/鉅額交易
2021/09/13	132	12.70	0	0.00	12.75	132	57,625	0.23%	大買/鉅額交易
2021/09/10	10	12.35	10	12.45	12.50	0	58,214	0.00%
2021/09/08	5	12.12	3	12.25	12.10	2	59,011	0.00%
2021/09/07	0	0.00	32	12.30	12.35	-32	60,105	-0.05%
2021/09/06	9	12.18	2	12.43	12.10	7	60,313	0.01%
2021/09/03	3	12.50	2	12.60	12.50	1	60,414	0.00%
2021/09/02	6	12.52	0	0.00	12.45	6	61,094	0.01%
2021/09/01	1	12.90	2	12.80	12.80	-1	61,915	0.00%
2021/08/31	1	12.80	10	12.85	12.90	-9	62,423	-0.01%
2021/08/30	15	12.86	11	12.90	12.95	4	63,435	0.01%
2021/08/27	9	12.64	4	12.71	12.75	5	64,408	0.01%
2021/08/26	0	0.00	11	12.60	12.60	-11	66,667	-0.02%
2021/08/25	2	12.58	2	12.65	12.65	0	70,072	0.00%
2021/08/24	4	12.60	3	12.53	12.60	1	71,890	0.00%
2021/08/23	0	0.00	13	12.37	12.45	-13	72,965	-0.02%
2021/08/20	45	12.23	20	12.10	12.10	25	73,470	0.03%
2021/08/19	62	12.64	11	12.78	12.45	51	73,477	0.07%
2021/08/18	55	12.75	64	12.80	13.10	-9	73,562	-0.01%
2021/08/17	17	12.87	12	12.95	12.70	5	75,205	0.01%
2021/08/16	30	13.13	34	13.46	13.05	-4	76,159	-0.01%
2021/08/13	2	13.48	22	13.47	13.35	-20	76,656	-0.03%
2021/08/12	10	13.30	5	13.35	13.40	5	77,436	0.01%
2021/08/11	0	0.00	8	13.33	13.30	-8	78,818	-0.01%
2021/08/10	41	13.56	61	13.56	13.40	-20	81,004	-0.02%
2021/08/09	16	13.65	39	13.62	13.65	-23	82,384	-0.03%
2021/08/06	6	13.43	20	13.37	13.35	-14	83,982	-0.02%
2021/08/05	10	13.30	95	13.35	13.30	-85	86,269	-0.10%
2021/08/04	12	13.40	28	13.45	13.50	-16	90,551	-0.02%
2021/08/03	20	13.45	0	0.00	13.35	20	93,451	0.02%
2021/08/02	30	13.23	37	13.34	13.45	-7	95,605	-0.01%
2021/07/30	30	13.20	32	13.15	13.15	-2	99,502	0.00%
2021/07/29	2	13.10	47	13.04	13.10	-45	101,748	-0.04%
2021/07/28	32	12.93	12	13.00	12.95	20	104,518	0.02%
2021/07/27	66	13.10	22	13.02	13.00	44	111,601	0.04%
2021/07/26	86	13.31	35	13.25	13.15	51	116,955	0.04%
2021/07/23	135	13.20	248	13.26	13.35	-113	120,870	-0.09%	大買/大賣/鉅額交易
2021/07/22	27.7	12.96	1	13.05	12.90	26.7	125,034	0.02%
2021/07/21	55	13.22	68	13.02	12.85	-13	127,074	-0.01%
2021/07/20	45	13.39	44	13.25	13.30	1	127,665	0.00%
2021/07/19	107	13.46	152	13.60	13.60	-45	129,987	-0.03%	大買/大賣/
2021/07/16	73	13.69	3	13.55	13.55	70	136,561	0.05%
2021/07/15	14	13.48	72	13.67	13.70	-58	139,434	-0.04%
2021/07/14	54	13.39	1	13.35	13.15	53	143,339	0.04%
2021/07/13	77	13.64	113	13.38	13.40	-36	148,691	-0.02%	大賣/
2021/07/12	55	13.92	0	0.00	13.80	55	151,230	0.04%
2021/07/09	17	13.89	2	13.98	13.85	15	156,481	0.01%
2021/07/08	144	13.97	66	13.92	13.95	78	158,400	0.05%	大買/
2021/07/07	35	13.87	29.5	13.87	13.85	5.5	161,341	0.00%
2021/07/06	61	14.33	67	14.37	14.25	-6	164,026	0.00%
2021/07/05	135	14.56	107.4	14.46	14.35	27.7	166,066	0.02%	大買/大賣/
2021/07/02	1,064.4	15.35	933	15.37	14.55	131.4	165,140	0.08%	大買/大賣/鉅額交易
2021/07/01	687	14.74	565.5	14.86	15.30	121.5	155,173	0.08%	大買/大賣/鉅額交易
2021/06/30	142	13.79	180	13.88	13.95	-38	147,233	-0.03%	大買/大賣/
2021/06/29	184	13.83	178	13.60	13.50	6	145,717	0.00%	大買/大賣/
2021/06/28	46	13.52	21	13.55	13.65	25	145,011	0.02%
2021/06/25	34	13.58	6	13.51	13.55	28	144,718	0.02%
2021/06/24	15	13.44	33	13.55	13.55	-18	145,116	-0.01%
2021/06/23	166	13.43	167	13.68	13.40	-1	144,797	0.00%	大買/大賣/
2021/06/22	1	13.50	59	13.31	13.60	-58	143,779	-0.04%
2021/06/21	13	12.72	37	12.78	12.80	-24	142,781	-0.02%
2021/06/18	11	13.25	25	13.24	13.15	-14	142,138	-0.01%
2021/06/17	22	13.43	6	13.45	13.45	16	141,885	0.01%
2021/06/16	159	13.68	41	13.59	13.55	118	141,898	0.08%	大買/鉅額交易
2021/06/15	1	13.50	30	13.30	13.30	-29	140,889	-0.02%
2021/06/11	38	13.50	26	13.50	13.45	12	140,783	0.01%
2021/06/10	41	13.28	162	13.47	13.45	-121	140,737	-0.09%	大賣/鉅額交易
2021/06/09	43	13.58	230	13.54	13.40	-187	140,472	-0.13%	大賣/鉅額交易
2021/06/08	77	13.94	37	13.85	13.80	40	139,976	0.03%
2021/06/07	170	14.01	279	13.98	14.05	-109	139,939	-0.08%	大買/大賣/鉅額交易
2021/06/04	132	14.10	110	14.32	13.95	22	139,444	0.02%	大買/大賣/
2021/06/03	336.5	14.53	228	14.48	14.35	108.5	139,140	0.08%	大買/大賣/鉅額交易
2021/06/02	354	14.10	345.3	14.13	14.25	8.8	138,396	0.01%	大買/大賣/
2021/06/01	162.5	13.49	251	13.44	13.50	-88.5	135,903	-0.07%	大買/大賣/
2021/05/31	236	13.26	159	13.13	13.05	77	136,560	0.06%	大買/大賣/
2021/05/28	167	12.87	99	12.90	12.90	68	135,947	0.05%	大買/
2021/05/27	1.1	12.56	0	0.00	12.60	1.1	136,190	0.00%
2021/05/26	44	12.72	5	12.69	12.70	39	136,400	0.03%
2021/05/25	84	12.99	100	12.92	12.85	-16	136,150	-0.01%
2021/05/24	102	12.44	31	12.56	12.40	71	134,742	0.05%	大買/
2021/05/21	50	12.18	28	12.11	12.20	22	134,667	0.02%
2021/05/20	88	12.36	79	12.09	12.00	9	134,241	0.01%
2021/05/19	68	12.34	136	12.28	12.35	-68	133,823	-0.05%	大賣/
2021/05/18	90.5	12.04	96	12.12	12.35	-5.5	133,720	0.00%
2021/05/17	78.1	11.57	42	11.53	11.35	36.1	132,863	0.03%
2021/05/14	62	12.66	41	12.92	12.60	21	131,245	0.02%
2021/05/13	74	12.63	62	12.46	12.45	12	128,998	0.01%
2021/05/12	198	13.43	868	12.93	13.00	-670	126,478	-0.53%	大買/大賣/鉅額交易
2021/05/11	85	14.67	144	14.58	14.20	-59	122,107	-0.05%	大賣/
2021/05/10	95	14.91	407.2	14.98	15.05	-312.2	119,270	-0.26%	大賣/鉅額交易
2021/05/07	233.1	14.11	143	14.13	14.35	90.1	117,221	0.08%	大買/大賣/
2021/05/06	217	15.47	246.2	14.90	14.95	-29.2	113,225	-0.03%	大買/大賣/
2021/05/05	875	15.10	232	15.36	15.10	643	110,948	0.58%	大買/大賣/鉅額交易
2021/05/04	1,065	15.57	671	16.38	14.95	394	108,350	0.36%	大買/大賣/鉅額交易
2021/05/03	552	16.65	902.8	16.54	16.50	-350.8	101,146	-0.35%	大買/大賣/鉅額交易
2021/04/29	484	16.29	509.1	16.20	15.90	-25.1	96,052	-0.03%	大買/大賣/
2021/04/28	424	15.72	689.7	15.82	16.10	-265.7	92,313	-0.29%	大買/大賣/鉅額交易
2021/04/27	329	15.27	68.8	15.12	15.10	260.2	88,679	0.29%	大買/鉅額交易
2021/04/26	130	14.69	289	14.64	14.70	-159	86,487	-0.18%	大買/大賣/鉅額交易
2021/04/23	65	14.72	81	14.77	14.65	-16	85,418	-0.02%
2021/04/22	1,013.5	15.40	1,451.1	15.19	15.00	-437.6	83,371	-0.52%	大買/大賣/鉅額交易
2021/04/21	508	14.74	157.3	14.75	14.95	350.8	76,875	0.46%	大買/大賣/鉅額交易
2021/04/20	248	14.60	477.5	14.78	14.60	-229.5	74,247	-0.31%	大買/大賣/鉅額交易
2021/04/19	1,332	14.56	487.6	14.35	14.65	844.4	70,976	1.19%	大買/大賣/鉅額交易
2021/04/16	220	13.30	100	13.29	13.35	120	65,331	0.18%	大買/鉅額交易
2021/04/15	366	12.86	712.4	12.97	13.20	-346.4	62,487	-0.55%	大買/大賣/鉅額交易
2021/04/14	139	12.27	255	12.22	12.25	-116	57,771	-0.20%	大買/大賣/鉅額交易
2021/04/13	70	12.54	440.5	12.61	12.20	-370.5	57,616	-0.64%	大賣/鉅額交易
2021/04/12	261	12.13	285.9	12.27	12.50	-24.9	56,101	-0.04%	大買/大賣/
2021/04/09	358	11.81	358.6	11.84	11.70	-0.6	52,783	0.00%	大買/大賣/
2021/04/08	78	11.36	46.2	11.34	11.35	31.8	50,909	0.06%
2021/04/07	38	11.22	152.3	11.19	11.30	-114.3	51,693	-0.22%	大賣/鉅額交易
2021/04/06	328.3	10.96	18	11.02	10.95	310.3	53,314	0.58%	大買/鉅額交易
2021/04/01	0	0.00	38	10.90	10.90	-38	54,436	-0.07%
2021/03/31	18	10.90	5.4	10.93	10.95	12.6	58,530	0.02%
2021/03/30	33	10.96	1	10.95	11.00	32	63,731	0.05%
2021/03/29	63	10.97	96	10.99	11.05	-33	68,689	-0.05%
2021/03/26	46	10.78	12	10.80	10.75	34	72,176	0.05%
2021/03/25	3.5	10.69	4	10.73	10.65	-0.5	72,990	0.00%
2021/03/24	26	10.65	35	10.64	10.65	-9	72,958	-0.01%
2021/03/23	25	10.81	13.8	10.82	10.75	11.2	72,837	0.02%
2021/03/22	32.1	10.93	32	10.60	10.95	0.1	72,731	0.00%
2021/03/19	11.3	10.70	52	10.65	10.65	-40.7	73,025	-0.06%
2021/03/18	71	10.90	11	10.90	10.85	60	73,658	0.08%
2021/03/17	11.2	10.88	1	10.95	10.90	10.2	73,765	0.01%
2021/03/16	149.1	10.99	32	11.00	10.90	117.1	73,891	0.16%	大買/鉅額交易
2021/03/15	66	11.17	1	11.30	11.10	65	73,590	0.09%
2021/03/12	11	11.05	27	11.05	11.05	-16	73,243	-0.02%
2021/03/11	6	11.07	10	11.10	11.05	-4	72,994	-0.01%
2021/03/10	0	11.10	20	11.05	11.05	-20	72,725	-0.03%
2021/03/09	17	11.24	19.1	11.27	11.20	-2.1	72,940	0.00%
2021/03/08	29	11.22	95	11.35	11.20	-66	73,169	-0.09%
2021/03/05	58.1	10.91	41	11.09	10.90	17.1	71,716	0.02%
2021/03/04	38	11.30	52.3	11.35	11.15	-14.3	71,409	-0.02%
2021/03/03	2.1	10.90	64	10.89	10.95	-61.9	68,940	-0.09%
2021/03/02	3.2	10.79	25	10.86	10.65	-21.8	68,358	-0.03%
2021/02/26	6	10.65	60	10.62	10.75	-54	67,821	-0.08%
2021/02/25	25.2	10.85	24	10.87	10.90	1.2	67,304	0.00%
2021/02/24	18.1	10.71	37	10.86	10.70	-18.9	66,912	-0.03%
2021/02/23	156	10.97	29.1	10.93	10.95	126.9	66,149	0.19%	大買/鉅額交易
2021/02/22	99.1	10.64	43	10.59	10.60	56.1	64,849	0.09%
2021/02/19	143	10.33	10	10.37	10.40	133	64,323	0.21%	大買/鉅額交易
2021/02/18	50.2	10.39	27	10.49	10.30	23.2	63,998	0.04%
2021/02/17	23.6	10.09	29	10.05	10.40	-5.4	63,123	-0.01%
2021/02/05	1.4	9.47	3	9.43	9.49	-1.6	61,731	0.00%
2021/02/04	0.1	9.46	1	9.48	9.42	-0.9	62,055	0.00%
2021/02/03	1	9.47	1	9.58	9.47	0	63,272	0.00%
2021/02/02	43.3	9.46	14	9.50	9.50	29.3	63,720	0.05%
2021/02/01	1.1	9.09	11	9.38	9.35	-9.9	63,576	-0.02%
2021/01/29	8	9.36	11	9.31	9.26	-3	63,254	0.00%
2021/01/28	197	9.49	0	0.00	9.41	197	63,039	0.31%	大買/鉅額交易
2021/01/27	2	9.61	42	9.62	9.59	-40	63,097	-0.06%
2021/01/26	24	9.77	92	9.71	9.67	-68	63,084	-0.11%
2021/01/25	41	9.70	20	9.43	9.76	21	62,719	0.03%
2021/01/22	28.1	9.44	26	9.45	9.55	2.1	62,515	0.00%
2021/01/21	9.1	9.73	10	9.61	9.60	-0.9	62,163	0.00%
2021/01/20	3.2	9.95	93	9.80	9.68	-89.8	61,851	-0.15%
2021/01/19	3.1	10.10	5.1	10.18	10.10	-2	61,246	0.00%
2021/01/18	13	9.99	9	9.98	10.15	4	61,567	0.01%
2021/01/15	90	10.32	2	10.13	10.10	88	61,044	0.14%
2021/01/14	19	10.45	14	10.46	10.50	5	60,263	0.01%
2021/01/13	55	10.65	15	10.61	10.60	40	59,892	0.07%
2021/01/12	113	10.61	151	10.49	10.35	-38	59,115	-0.06%	大買/大賣/
2021/01/11	39	10.95	29	10.86	10.85	10	57,969	0.02%
2021/01/08	21	10.95	40.2	10.92	10.90	-19.2	57,432	-0.03%
2021/01/07	18	11.36	120	11.40	11.30	-102	56,509	-0.18%	大賣/鉅額交易
2021/01/06	103	11.37	609	11.12	11.05	-506	55,457	-0.91%	大買/大賣/鉅額交易
2021/01/05	180	11.79	152.2	11.84	11.60	27.9	53,284	0.05%	大買/大賣/
2021/01/04	59	11.60	122	11.58	11.55	-63	51,270	-0.12%	大賣/
2020/12/31	181	11.63	256	11.68	11.65	-75	50,586	-0.15%	大買/大賣/
2020/12/30	155	11.60	183	11.63	11.45	-28	49,068	-0.06%	大買/大賣/
2020/12/29	143	11.80	132.4	11.83	11.65	10.7	47,400	0.02%	大買/大賣/
2020/12/28	204	11.53	107.2	11.52	11.50	96.8	44,089	0.22%	大買/大賣/
2020/12/25	573	11.58	216	11.60	11.55	357	42,388	0.84%	大買/大賣/鉅額交易
2020/12/24	246	11.07	596.5	11.15	11.40	-350.5	38,064	-0.92%	大買/大賣/鉅額交易
2020/12/23	511	10.46	871.2	10.56	10.60	-360.2	32,437	-1.11%	大買/大賣/鉅額交易
2020/12/22	884	10.31	514	10.19	10.15	370	27,333	1.35%	大買/大賣/鉅額交易
2020/12/21	377	9.65	163	9.64	9.69	214	23,231	0.92%	大買/大賣/鉅額交易
2020/12/18	456	9.40	0	0.00	9.33	456	22,392	2.04%	大買/鉅額交易
2020/12/17	11	9.38	5	9.40	9.39	6	22,497	0.03%
2020/12/16	67	9.42	17.4	9.46	9.43	49.6	22,667	0.22%
2020/12/15	144	9.51	123	9.41	9.39	21	23,854	0.09%	大買/大賣/
2020/12/14	103	9.48	181	9.49	9.61	-78	23,586	-0.33%	大買/大賣/
2020/12/11	7	9.21	0	0.00	9.20	7	22,660	0.03%
2020/12/10	3	9.20	78	9.32	9.21	-75	22,428	-0.33%
2020/12/09	58	9.15	16	9.16	9.14	42	22,213	0.19%
2020/12/08	27.9	9.12	0	0.00	9.11	27.9	22,827	0.12%
2020/12/07	29	9.21	24	9.16	9.19	5	23,095	0.02%
2020/12/04	0	0.00	68	9.23	9.24	-68	23,058	-0.29%
2020/12/03	94	9.29	359	9.42	9.29	-265	23,212	-1.14%	大賣/鉅額交易
2020/12/02	224	9.36	203	9.37	9.39	21	23,654	0.09%	大買/大賣/
2020/12/01	12	9.05	12	9.15	9.15	0	22,890	0.00%
2020/11/30	109	9.17	7	9.17	9.10	102	22,989	0.44%	大買/鉅額交易
2020/11/27	41	9.00	33.2	9.00	9.02	7.8	22,365	0.04%
2020/11/26	14	8.99	34	8.99	8.98	-20	22,362	-0.09%
2020/11/25	7	8.96	23	8.98	8.97	-16	22,468	-0.07%
2020/11/24	40	8.87	53	8.86	8.78	-13	22,359	-0.06%
2020/11/23	50	8.77	0	0.00	8.78	50	22,247	0.22%
2020/11/20	10	8.69	0	0.00	8.67	10	22,177	0.05%
2020/11/19	43	8.79	105	8.78	8.76	-62	22,110	-0.28%	大賣/
2020/11/18	46	8.73	1	8.71	8.71	45	22,159	0.20%
2020/11/17	53	8.65	0	0.00	8.70	53	22,174	0.24%
2020/11/16	74	8.75	0	0.00	8.76	74	22,955	0.32%
2020/11/13	2	8.98	16	9.01	8.95	-14	23,032	-0.06%
2020/11/12	103	9.11	30	9.06	8.96	73	23,549	0.31%	大買/
2020/11/11	424	9.19	142	9.17	9.18	282	25,285	1.12%	大買/大賣/鉅額交易
2020/11/10	109	8.94	9	8.93	8.95	100	24,194	0.41%	大買/
2020/11/09	0	0.00	11	8.79	8.80	-11	23,805	-0.05%
2020/11/06	2	8.74	0	0.00	8.74	2	23,979	0.01%
2020/11/04	0	0.00	17	8.81	8.77	-17	25,719	-0.07%
2020/11/03	0	0.00	26	8.74	8.73	-26	25,745	-0.10%
2020/11/02	5	8.54	0	0.00	8.60	5	25,815	0.02%
2020/10/28	20	8.78	0	0.00	8.60	20	26,474	0.08%
2020/10/27	45	8.73	1	8.80	8.72	44	26,282	0.17%
2020/10/26	10	8.70	250	8.52	8.68	-240	25,823	-0.93%	大賣/鉅額交易
2020/10/23	40	8.42	2	8.45	8.44	38	25,374	0.15%
2020/10/21	12	8.34	0	0.00	8.33	12	25,621	0.05%
2020/10/20	0	0.00	84	8.31	8.31	-84	25,669	-0.33%
2020/10/19	2	8.30	0	0.00	8.31	2	25,680	0.01%
2020/10/15	2	8.34	0	0.00	8.35	2	25,607	0.01%
2020/10/14	11	8.39	0	0.00	8.41	11	25,559	0.04%
2020/10/13	10.3	8.36	0	0.00	8.33	10.3	25,577	0.04%
2020/10/12	20	8.36	5	8.41	8.34	15	25,564	0.06%
2020/10/07	1	8.50	0	0.00	8.52	1	25,439	0.00%
2020/10/06	0	0.00	35	8.48	8.51	-35	25,470	-0.14%
2020/10/05	6	8.37	0	0.00	8.38	6	25,565	0.02%
2020/09/30	10	8.39	0	0.00	8.37	10	25,646	0.04%
2020/09/28	1	8.33	0	0.00	8.38	1	25,794	0.00%
2020/09/25	30	8.33	35	8.26	8.30	-5	25,934	-0.02%
2020/09/24	206	8.38	66	8.39	8.39	140	25,815	0.54%	大買/鉅額交易
2020/09/23	14	8.55	0	0.00	8.57	14	25,511	0.05%
2020/09/22	9	8.73	0	0.00	8.70	9	25,303	0.04%
2020/09/21	46	8.90	20	9.00	8.88	26	25,042	0.10%
2020/09/18	274	9.13	230	9.08	8.97	44	24,813	0.18%	大買/大賣/
2020/09/17	75	8.93	78	8.97	8.91	-3	23,636	-0.01%
2020/09/16	10	8.79	10	8.75	8.76	0	23,298	0.00%
2020/09/15	3	8.84	0	0.00	8.85	3	23,302	0.01%
2020/09/14	31	8.90	150	8.92	8.82	-119	23,265	-0.51%	大賣/鉅額交易
2020/09/11	22	9.03	201	9.10	8.84	-179	23,051	-0.78%	大賣/鉅額交易
2020/09/10	72	8.97	170	9.00	8.98	-98	22,310	-0.44%	大賣/
2020/09/09	20	8.66	150	8.77	8.87	-130	21,881	-0.59%	大賣/鉅額交易
2020/09/08	70	8.87	0	0.00	8.79	70	21,684	0.32%
2020/09/07	160	9.05	15	9.11	8.94	145	21,377	0.68%	大買/鉅額交易
2020/09/04	117.5	8.61	7	8.59	8.72	110.5	20,383	0.54%	大買/鉅額交易
2020/09/03	200	8.71	26	8.65	8.70	174	20,228	0.86%	大買/鉅額交易
2020/09/01	11	8.54	0	0.00	8.55	11	20,305	0.05%
2020/08/31	35	8.63	21	8.67	8.62	14	20,351	0.07%
2020/08/28	41	8.51	6	8.55	8.54	35	20,174	0.17%
2020/08/27	3	8.39	1	8.39	8.39	2	20,130	0.01%
2020/08/26	4	8.38	0	0.00	8.42	4	19,980	0.02%
2020/08/25	2	8.41	1	8.40	8.36	1	19,936	0.01%
2020/08/24	1	8.26	1	8.33	8.27	0	19,790	0.00%
2020/08/21	1	8.38	1	8.39	8.38	0	19,698	0.00%
2020/08/20	116	8.24	19	8.21	8.21	97	19,576	0.50%	大買/
2020/08/19	9	8.76	4	8.86	8.70	5	18,466	0.03%
2020/08/18	26	8.87	0	0.00	8.81	26	17,921	0.15%
2020/08/17	161.4	8.71	31	9.03	9.11	130.4	17,250	0.76%	大買/鉅額交易
2020/08/14	20	8.44	7	8.46	8.46	13	15,097	0.09%
2020/08/13	3	8.29	10	8.28	8.26	-7	15,053	-0.05%
2020/08/12	21	8.36	7	8.33	8.34	14	15,451	0.09%
2020/08/11	20	8.51	23	8.54	8.51	-3	15,357	-0.02%
2020/08/10	19.8	8.50	37.1	8.48	8.60	-17.4	14,256	-0.12%
2020/08/07	21	8.43	1	8.45	8.40	20	13,828	0.14%
2020/08/06	1	8.43	2	8.43	8.45	-1	13,647	-0.01%
2020/08/04	5	8.40	10.1	8.45	8.43	-5.1	14,177	-0.04%
2020/08/03	25	8.38	35	8.40	8.38	-10	14,090	-0.07%
2020/07/31	0	0.00	55	8.07	8.08	-55	13,575	-0.41%
2020/07/30	0	0.00	10	8.04	8.06	-10	13,891	-0.07%
2020/07/29	0	0.00	34	7.97	8.00	-34	13,968	-0.24%
2020/07/28	62	7.91	10	7.99	7.80	52	14,066	0.37%
2020/07/27	19	8.09	0	0.00	8.04	19	14,235	0.13%
2020/07/24	15	8.15	10	8.18	8.18	5	14,352	0.03%
2020/07/23	0	0.00	50	8.26	8.28	-50	14,436	-0.35%
2020/07/22	12	8.26	29	8.25	8.30	-17	14,671	-0.12%
2020/07/21	0	0.00	26	8.22	8.21	-26	14,653	-0.18%
2020/07/20	53	8.20	0	0.00	8.20	53	14,724	0.36%
2020/07/15	0	0.00	0.1	8.17	8.20	-0.1	14,912	0.00%
2020/07/14	5	8.20	0	0.00	8.20	5	15,044	0.03%
2020/07/09	3	8.35	0	0.00	8.32	3	15,267	0.02%
2020/07/07	0.7	8.38	0	0.00	8.39	0.7	15,564	0.00%
2020/07/06	20.6	8.40	1	8.42	8.42	19.6	15,795	0.12%
2020/07/03	5	8.31	0	0.00	8.30	5	15,721	0.03%
2020/07/01	0	0.00	2	8.26	8.30	-2	15,905	-0.01%
2020/06/30	0.9	8.28	0	0.00	8.28	0.9	15,963	0.01%
2020/06/24	1	8.37	19	8.34	8.39	-18	16,215	-0.11%
2020/06/22	12.8	8.36	2	8.40	8.36	10.8	16,193	0.07%
2020/06/19	16	8.36	21	8.36	8.36	-5	16,351	-0.03%
2020/06/18	10	8.34	0	0.00	8.34	10	16,436	0.06%
2020/06/17	5	8.35	0	0.00	8.33	5	16,483	0.03%
2020/06/16	1	8.29	0	0.00	8.37	1	16,651	0.01%
2020/06/15	2	8.21	5	8.21	8.18	-3	17,081	-0.02%
2020/06/12	0	0.00	10	8.20	8.25	-10	17,284	-0.06%
2020/06/11	3	8.49	70	8.37	8.35	-67	17,374	-0.39%
2020/06/10	0	0.00	100	8.64	8.68	-100	17,246	-0.58%
2020/06/08	68	8.60	3	8.75	8.70	65	17,949	0.36%
2020/06/05	0	0.00	4	8.49	8.51	-4	17,551	-0.02%
2020/06/02	30	8.32	0	0.00	8.28	30	17,509	0.17%
2020/06/01	23	8.34	1	8.27	8.30	22	17,596	0.13%
2020/05/27	0	0.00	2	8.28	8.31	-2	17,874	-0.01%
2020/05/20	3	8.52	0	0.00	8.39	3	17,777	0.02%
2020/05/19	11	8.47	11	8.45	8.42	0	17,668	0.00%
2020/05/15	20	8.14	10	8.10	8.09	10	17,191	0.06%
2020/05/14	2	8.25	10	8.21	8.18	-8	17,156	-0.05%
2020/05/13	13	8.31	15	8.34	8.34	-2	17,147	-0.01%
2020/05/12	0	0.00	10	8.48	8.42	-10	17,239	-0.06%
2020/05/11	27	8.57	1	8.55	8.60	26	17,078	0.15%
2020/05/08	0	0.00	3	8.16	8.17	-3	16,551	-0.02%
2020/05/07	6	8.08	22	8.15	8.11	-16	16,464	-0.10%
2020/05/06	19	8.06	18	8.15	8.15	1	16,520	0.01%
2020/05/05	3.8	7.97	0	0.00	7.96	3.8	16,582	0.02%
2020/05/04	10	7.93	9	7.94	7.90	1	16,666	0.01%
2020/04/30	0	0.00	11	8.04	8.09	-11	16,729	-0.07%
2020/04/29	0	0.00	1	7.86	7.85	-1	16,834	-0.01%
2020/04/28	2	7.82	2	7.77	7.71	0	17,134	0.00%
2020/04/27	1	7.77	0	0.00	7.77	1	18,175	0.01%
2020/04/24	0	0.00	0.3	7.56	7.56	-0.3	19,233	0.00%
2020/04/23	0	0.00	1	7.54	7.54	-1	20,677	0.00%
2020/04/22	0	0.00	5	7.39	7.33	-5	21,174	-0.02%
2020/04/21	1	7.57	2	7.56	7.30	-1	21,301	0.00%
2020/04/20	11	7.60	5	7.56	7.60	6	21,406	0.03%
2020/04/17	0	0.00	10	7.66	7.65	-10	21,656	-0.05%
2020/04/16	3	7.75	0	0.00	7.68	3	21,736	0.01%
2020/04/15	4	7.85	0	0.00	7.81	4	21,783	0.02%
2020/04/14	0	0.00	1	7.80	7.80	-1	21,841	0.00%
2020/04/13	4	7.72	0	0.00	7.71	4	22,321	0.02%
2020/04/10	11	7.72	7	7.82	7.84	4	22,913	0.02%
2020/04/09	25	7.62	51	7.66	7.64	-26	22,935	-0.11%
2020/04/08	0	0.00	1	7.43	7.41	-1	22,830	0.00%
2020/04/07	21	7.41	1	7.38	7.37	20	22,885	0.09%
2020/03/31	3	7.27	8	7.32	7.33	-5	23,024	-0.02%
2020/03/30	2	7.00	1	7.14	7.14	1	23,084	0.00%
2020/03/27	0	0.00	3	7.20	7.18	-3	23,876	-0.01%
2020/03/26	15	7.15	9	7.15	7.09	6	23,856	0.03%
2020/03/25	3	7.09	2	7.13	7.08	1	23,845	0.00%
2020/03/24	5	6.91	3	6.89	6.81	2	23,703	0.01%
2020/03/23	0	0.00	1	6.59	6.65	-1	23,576	0.00%
2020/03/20	0	0.00	31	6.88	6.82	-31	23,536	-0.13%
2020/03/19	10	6.42	21	6.33	6.46	-11	23,427	-0.05%
2020/03/18	11	6.95	16	7.01	6.82	-5	22,886	-0.02%
2020/03/16	3	6.96	12	6.97	6.92	-9	22,358	-0.04%
2020/03/13	33	6.60	29	6.73	7.05	4	22,146	0.02%
2020/03/12	10	7.30	2	7.60	7.25	8	21,687	0.04%
2020/03/11	0	0.00	5	7.92	7.83	-5	21,298	-0.02%
2020/03/10	5	7.83	167	7.89	7.86	-162	21,206	-0.76%	大賣/鉅額交易
2020/03/09	4	8.11	61	8.04	7.98	-57	20,903	-0.27%
2020/03/06	0	0.00	2	8.24	8.21	-2	20,543	-0.01%
2020/03/05	7	8.26	1	8.27	8.27	6	20,549	0.03%
2020/03/04	3	8.18	0	0.00	8.20	3	20,502	0.01%
2020/03/03	10	8.21	1	8.20	8.20	9	20,480	0.04%
2020/03/02	7	7.94	1	8.12	8.11	6	20,363	0.03%
2020/02/27	24	8.06	26	8.13	8.10	-2	20,214	-0.01%
2020/02/26	0	0.00	1	8.12	8.13	-1	20,053	0.00%
2020/02/24	2	8.21	0	0.00	8.19	2	20,112	0.01%
2020/02/21	0	0.00	0.4	8.24	8.23	-0.4	20,141	0.00%
2020/02/20	0	0.00	1.9	8.26	8.21	-1.9	20,162	-0.01%
2020/02/19	4	8.19	6	8.23	8.26	-2	20,094	-0.01%
2020/02/18	3	8.12	5	8.13	8.13	-2	19,976	-0.01%
2020/02/17	0	0.00	5	8.10	8.09	-5	19,923	-0.03%
2020/02/14	10	8.24	10	8.22	8.19	0	19,764	0.00%
2020/02/13	32	8.26	1	8.33	8.22	31	19,649	0.16%
2020/02/12	42	8.23	2	8.21	8.24	40	19,534	0.20%
2020/02/11	8	8.22	0	0.00	8.25	8	19,437	0.04%
2020/02/10	4	8.16	3	8.19	8.18	1	19,359	0.01%
2020/02/07	2	8.37	14	8.32	8.28	-12	19,305	-0.06%
2020/02/06	84	8.47	20	8.48	8.49	64	19,364	0.33%
2020/02/05	1	8.16	5	8.23	8.18	-4	19,095	-0.02%
2020/02/04	34	8.11	15	8.05	8.14	19	18,882	0.10%
2020/02/03	62	7.68	46	7.87	7.93	16	18,637	0.09%
2020/01/31	13	8.16	3.1	8.15	8.10	10	18,106	0.05%
2020/01/30	106	8.48	56	8.40	8.06	50	17,599	0.28%	大買/
2020/01/20	104	8.96	22	8.95	8.92	82	16,445	0.50%	大買/
2020/01/17	49	8.96	5	8.94	8.88	44	15,190	0.29%
2020/01/16	106	9.03	66	9.02	9.01	40	13,718	0.29%	大買/
2020/01/15	4	9.13	1	9.11	9.10	3	13,125	0.02%
2020/01/14	32	9.12	2	9.12	9.15	30	12,999	0.23%
2020/01/13	22	9.15	2	9.15	9.11	20	12,889	0.16%
2020/01/10	63	9.13	4	9.13	9.20	59	12,590	0.47%
2020/01/09	33	9.25	0	0.00	9.19	33	12,409	0.27%
2020/01/08	21	9.18	0	0.00	9.17	21	12,394	0.17%
2020/01/07	140	9.22	6	9.22	9.24	134	12,232	1.10%	大買/鉅額交易
2020/01/06	14	9.45	0	0.00	9.36	14	11,817	0.12%
2020/01/03	1	9.73	1	9.69	9.70	0	11,116	0.00%
2020/01/02	30	9.77	10	9.77	9.74	20	10,782	0.19%
2019/12/31	14	9.81	2	9.82	9.80	12	10,592	0.11%
2019/12/27	20	10.00	10	10.05	10.00	10	10,262	0.10%
2019/12/26	9	10.00	11	9.99	9.98	-2	10,099	-0.02%
2019/12/25	3	10.07	5	10.10	10.15	-2	9,876	-0.02%
2019/12/24	38	9.86	18	9.94	10.05	20	9,898	0.20%
2019/12/23	3	9.67	0	0.00	9.64	3	9,479	0.03%
2019/12/20	2	9.71	0	0.00	9.71	2	9,355	0.02%
2019/12/19	1	9.83	1	9.81	9.80	0	9,211	0.00%
2019/12/18	20	9.74	5	9.74	9.74	15	9,101	0.16%
2019/12/17	0	0.00	1	9.74	9.75	-1	9,161	-0.01%
2019/12/16	1	9.76	2	9.72	9.72	-1	9,223	-0.01%
2019/12/13	0	0.00	1	9.67	9.66	-1	9,227	-0.01%
2019/12/12	1	9.64	30	9.67	9.65	-29	9,544	-0.30%
2019/12/11	1	9.64	1	9.65	9.65	0	10,785	0.00%
2019/12/10	1.4	9.58	1	9.59	9.62	0.4	10,881	0.00%
2019/12/09	31	9.63	8	9.60	9.60	23	10,906	0.21%
2019/12/06	0	0.00	1.2	9.76	9.68	-1.2	10,779	-0.01%
2019/12/05	30	9.64	13	9.68	9.68	17	10,738	0.16%
2019/12/04	14	9.61	20	9.60	9.60	-6	10,792	-0.06%
2019/12/03	9	9.65	0	0.00	9.66	9	10,799	0.08%
2019/12/02	16	9.69	25	9.64	9.62	-9	10,791	-0.08%
2019/11/29	28	9.78	47.3	9.74	9.77	-19.3	10,769	-0.18%
2019/11/28	11	9.75	1	9.78	9.75	10	10,703	0.09%
2019/11/27	1	9.73	1	9.75	9.73	0	10,760	0.00%
2019/11/26	2	9.67	0	0.00	9.61	2	10,693	0.02%
2019/11/25	32	9.73	0	0.00	9.73	32	10,631	0.30%
2019/11/22	1	9.68	9	9.66	9.75	-8	10,686	-0.07%
2019/11/21	5	9.52	0	0.00	9.51	5	10,587	0.05%
2019/11/20	32	9.60	12	9.60	9.60	20	10,502	0.19%
2019/11/19	7	9.67	0	0.00	9.67	7	10,438	0.07%
2019/11/18	15	9.69	4	9.72	9.72	11	10,418	0.11%
2019/11/14	10	9.80	0	0.00	9.81	10	10,693	0.09%
2019/11/12	0	0.00	83	9.99	9.97	-83	10,881	-0.76%
2019/11/11	3	10.05	1	9.98	9.97	2	10,910	0.02%
2019/11/07	0	0.00	1.1	10.10	10.15	-1.1	11,043	-0.01%
2019/11/06	3	10.20	0	0.00	10.15	3	11,060	0.03%
2019/11/05	13	10.21	0	0.00	10.20	13	11,084	0.12%
2019/11/04	12	10.34	22	10.32	10.25	-10	10,974	-0.09%
2019/10/31	2	10.15	1	10.15	10.15	1	11,228	0.01%
2019/10/30	1	10.15	22.2	10.20	10.25	-21.2	11,255	-0.19%
2019/10/29	0	0.00	1	10.20	10.15	-1	11,259	-0.01%
2019/10/28	10	10.25	2.3	10.20	10.20	7.8	11,265	0.07%
2019/10/24	0	0.00	15	10.35	10.40	-15	11,145	-0.13%
2019/10/23	0	0.00	5	10.40	10.30	-5	11,158	-0.04%
2019/10/22	0	0.00	25	10.40	10.45	-25	11,105	-0.23%
2019/10/21	1	10.55	26	10.49	10.50	-25	11,061	-0.23%
2019/10/18	10	10.30	0	0.00	10.30	10	10,901	0.09%
2019/10/17	23	10.35	2	10.35	10.40	21	11,490	0.18%
2019/10/16	33	10.28	12	10.25	10.30	21	11,447	0.18%
2019/10/15	0	0.00	53	10.10	10.10	-53	11,336	-0.47%
2019/10/14	0	0.00	11.4	10.09	10.10	-11.4	11,268	-0.10%
2019/10/09	3	10.10	0	0.00	10.05	3	11,153	0.03%
2019/10/08	40	10.15	4	10.15	10.10	36	11,123	0.32%
2019/10/07	10	10.10	1	10.15	10.15	9	11,367	0.08%
2019/10/04	0	0.00	16	10.00	10.05	-16	11,315	-0.14%
2019/10/03	0.5	10.00	0	0.00	10.00	0.5	11,322	0.00%
2019/10/02	4	10.00	0	0.00	9.99	4	11,321	0.04%
2019/10/01	2	10.05	1	10.05	10.05	1	11,299	0.01%
2019/09/27	2	10.10	1	10.05	9.99	1	11,310	0.01%
2019/09/26	30	10.60	10	10.75	10.30	20	11,096	0.18%
2019/09/25	11	10.41	7	10.50	10.50	4	10,737	0.04%
2019/09/24	0	0.00	1	10.50	10.50	-1	10,886	-0.01%
2019/09/23	0	0.00	5	10.59	10.60	-5	11,086	-0.05%
2019/09/20	3	10.65	1	10.65	10.65	2	11,480	0.02%
2019/09/19	5	10.55	0	0.00	10.50	5	11,909	0.04%
2019/09/18	26	10.65	2	10.60	10.60	24	11,986	0.20%
2019/09/17	21	10.76	7	10.90	10.80	14	12,026	0.12%
2019/09/16	61	10.86	64	10.92	10.85	-3	12,051	-0.02%
2019/09/12	20	10.45	12	10.38	10.40	8	10,900	0.07%
2019/09/10	5	10.18	3	10.20	10.25	2	10,905	0.02%
2019/09/09	4	10.23	2.1	10.20	10.15	1.9	10,989	0.02%
2019/09/06	2	10.20	10	10.20	10.20	-8	11,007	-0.07%
2019/09/05	0	0.00	2	10.15	10.10	-2	10,966	-0.02%
2019/09/04	4	10.05	2	10.05	10.10	2	10,962	0.02%
2019/09/03	2	10.05	0.6	10.10	10.05	1.4	11,013	0.01%
2019/09/02	5	9.98	3	9.96	10.05	2	10,971	0.02%
2019/08/30	6	9.87	11	9.93	9.93	-5	11,009	-0.05%
2019/08/29	2	9.71	1	9.76	9.78	1	11,027	0.01%
2019/08/27	2	9.60	1	9.64	9.49	1	11,120	0.01%
2019/08/26	2	9.59	40	9.59	9.58	-38	11,155	-0.34%
2019/08/23	0	0.00	21.8	9.76	9.75	-21.8	11,180	-0.19%
2019/08/22	0	0.00	59	9.77	9.78	-59	11,228	-0.53%
2019/08/21	2	9.83	12	9.79	9.80	-10	11,427	-0.09%
2019/08/20	0	0.00	72	9.82	9.82	-72	11,420	-0.63%
2019/08/19	18	9.68	1	9.66	9.69	17	11,153	0.15%
2019/08/16	2	9.31	33	9.35	9.41	-31	11,073	-0.28%
2019/08/15	3	9.23	35	9.31	9.23	-32	11,016	-0.29%
2019/08/14	78	9.48	25	9.48	9.49	53	10,888	0.49%
2019/08/13	10	9.53	0	0.00	9.50	10	10,840	0.09%
2019/08/12	35.3	9.80	11	9.77	9.77	24.3	10,783	0.22%
2019/08/08	13.6	9.98	3	9.98	9.96	10.6	10,691	0.10%
2019/08/07	2	9.98	0.1	10.00	9.95	1.9	10,675	0.02%
2019/08/06	23	9.88	0	0.00	9.96	23	10,759	0.21%
2019/08/05	8	10.04	0	0.00	10.05	8	10,753	0.07%
2019/08/02	10	10.25	5	10.20	10.25	5	10,649	0.05%
2019/08/01	1	10.40	0	0.00	10.40	1	10,626	0.01%
2019/07/31	0	0.00	0.3	10.45	10.40	-0.3	10,633	0.00%
2019/07/29	3	10.42	0	0.00	10.40	3	10,755	0.03%
2019/07/25	0	0.00	52	10.45	10.45	-52	10,845	-0.48%
2019/07/24	0	0.00	4	10.41	10.45	-4	10,863	-0.04%
2019/07/23	6	10.46	0	0.00	10.40	6	10,947	0.05%
2019/07/22	0	0.00	2	10.45	10.45	-2	11,267	-0.02%
2019/07/19	20	10.61	22	10.59	10.50	-2	11,356	-0.02%
2019/07/17	0	0.00	10	10.45	10.45	-10	10,772	-0.09%
2019/07/12	19	10.60	0	0.00	10.50	19	11,015	0.17%
2019/07/10	17	10.45	10	10.45	10.45	7	10,915	0.06%
2019/07/09	0	0.00	10	10.45	10.45	-10	10,986	-0.09%
2019/07/08	4	10.40	0	0.00	10.40	4	11,049	0.04%
2019/07/05	4	10.41	0	0.00	10.50	4	11,179	0.04%
2019/07/03	4	10.34	2	10.35	10.35	2	11,426	0.02%
2019/07/02	16	10.46	0	0.00	10.45	16	11,507	0.14%
2019/07/01	3	10.52	25	10.55	10.55	-22	11,515	-0.19%
2019/06/28	71	10.55	15	10.55	10.55	56	11,464	0.49%
2019/06/27	55	10.68	11	10.65	10.65	44	11,713	0.38%
2019/06/26	100	11.60	67	11.60	11.60	33	11,554	0.29%
2019/06/25	17	11.66	0	0.00	11.65	17	11,551	0.15%
2019/06/24	15	11.68	70	11.65	11.70	-55	11,760	-0.47%
2019/06/20	1	11.60	0	0.00	11.60	1	12,563	0.01%
2019/06/19	30	11.50	0	0.00	11.55	30	12,556	0.24%
2019/06/18	0	0.00	1	11.45	11.35	-1	12,554	-0.01%
2019/06/17	5	11.45	0	0.00	11.45	5	12,512	0.04%
2019/06/13	2	11.20	0	0.00	11.25	2	12,448	0.02%
2019/06/12	1	11.25	0	0.00	11.25	1	12,465	0.01%
2019/06/11	4	11.18	0	0.00	11.15	4	12,487	0.03%
2019/06/10	0	0.00	1	11.25	11.25	-1	12,601	-0.01%
2019/06/06	24	11.20	0	0.00	11.20	24	12,872	0.19%
2019/06/05	0	0.00	2	11.35	11.30	-2	12,938	-0.02%
2019/06/04	5	11.30	0	0.00	11.25	5	12,859	0.04%
2019/06/03	10	11.30	0	0.00	11.30	10	12,816	0.08%
2019/05/31	1	11.40	1	11.40	11.45	0	12,820	0.00%
2019/05/29	3	11.45	8	11.40	11.45	-5	12,798	-0.04%
2019/05/28	111	11.57	4	11.55	11.50	107	12,791	0.84%	大買/鉅額交易
2019/05/27	0	0.00	9	11.35	11.35	-9	12,660	-0.07%
2019/05/24	1	11.30	0	0.00	11.25	1	12,730	0.01%
2019/05/23	20	11.35	0	0.00	11.35	20	12,748	0.16%
2019/05/22	0	0.00	2	11.40	11.45	-2	12,871	-0.02%
2019/05/21	1	11.30	0	0.00	11.35	1	12,994	0.01%
2019/05/20	0	0.00	2	11.20	11.20	-2	13,424	-0.01%
2019/05/17	0	0.00	1	11.25	11.20	-1	13,567	-0.01%
2019/05/16	0	0.00	102	11.30	11.30	-102	13,486	-0.76%	大賣/鉅額交易
2019/05/15	0	0.00	3	11.30	11.30	-3	13,521	-0.02%
2019/05/14	102	11.30	1	11.35	11.35	101	13,675	0.74%	大買/鉅額交易
2019/05/13	4	11.26	20	11.33	11.25	-16	13,741	-0.12%
2019/05/10	6	11.45	2	11.48	11.45	4	13,745	0.03%
2019/05/09	3	11.55	58	11.56	11.60	-55	13,654	-0.40%
2019/05/07	0	0.00	11	11.65	11.65	-11	13,608	-0.08%
2019/05/06	19	11.55	52	11.62	11.60	-33	13,642	-0.24%
2019/05/03	3	11.62	2	11.70	11.60	1	13,571	0.01%
2019/05/02	20	11.65	10	11.70	11.65	10	13,519	0.07%
2019/04/30	1	11.55	0	11.65	11.65	1	13,573	0.01%
2019/04/29	7	11.56	11	11.55	11.55	-4	13,602	-0.03%
2019/04/26	23	11.55	4	11.55	11.50	19	13,542	0.14%
2019/04/25	4	11.66	0	0.00	11.65	4	13,216	0.03%
2019/04/24	7	11.75	0	0.00	11.75	7	13,092	0.05%
2019/04/23	3	11.75	0	0.00	11.80	3	13,048	0.02%
2019/04/22	3	11.82	12	11.84	11.80	-9	13,081	-0.07%
2019/04/19	1	11.65	1	11.70	11.75	0	13,060	0.00%
2019/04/18	44	11.64	0	0.00	11.55	44	13,012	0.34%
2019/04/17	0	0.00	56	11.85	11.85	-56	12,857	-0.44%
2019/04/15	22	11.82	20	11.85	11.80	2	12,754	0.02%
2019/04/12	14	11.78	0	0.00	11.75	14	12,862	0.11%
2019/04/11	15	11.89	3	11.95	11.85	12	12,904	0.09%
2019/04/10	36	11.82	5	11.95	11.95	31	12,780	0.24%
2019/04/09	22	11.85	6	11.85	11.85	16	12,811	0.12%
2019/04/08	20	11.95	6	12.00	11.90	14	12,787	0.11%
2019/04/03	0	0.00	4	11.91	11.90	-4	12,618	-0.03%
2019/04/02	18	11.81	11	11.80	11.75	7	12,481	0.06%
2019/04/01	62	11.80	0	0.00	11.80	62	12,369	0.50%
2019/03/29	49	12.11	0	0.00	12.10	49	11,875	0.41%
2019/03/28	85	12.21	13	12.20	12.20	72	11,643	0.62%
2019/03/27	91	12.00	34	12.03	12.00	57	11,178	0.51%
2019/03/26	46	11.78	15	11.89	11.75	31	10,816	0.29%
2019/03/25	26	11.53	59	11.69	11.75	-33	10,529	-0.31%
2019/03/22	1	11.40	0	0.00	11.25	1	9,650	0.01%
2019/03/21	8	11.35	11	11.34	11.35	-3	9,667	-0.03%
2019/03/18	2	11.25	0	0.00	11.30	2	9,784	0.02%
2019/03/15	0	0.00	1	11.20	11.20	-1	9,815	-0.01%
2019/03/12	1	11.20	50	11.20	11.30	-49	10,076	-0.49%
2019/03/11	0	0.00	5	11.15	11.15	-5	10,121	-0.05%
2019/03/07	20	11.00	0	0.00	11.00	20	10,629	0.19%
2019/03/05	1	10.95	0	0.00	11.00	1	11,349	0.01%
2019/03/04	15	11.00	0	0.00	11.05	15	11,899	0.13%
2019/02/27	6	11.02	1	11.00	10.95	5	13,393	0.04%
2019/02/26	12	11.07	0	0.00	10.95	12	13,356	0.09%
2019/02/25	1	11.05	0	0.00	11.05	1	13,335	0.01%
2019/02/20	8	11.14	11	11.13	11.15	-3	13,304	-0.02%
2019/02/19	58	11.26	52	11.18	11.15	6	13,294	0.05%
2019/02/18	10	10.88	7.8	10.90	10.95	2.2	13,089	0.02%
2019/02/14	5	10.90	0	0.00	10.85	5	13,216	0.04%
2019/02/13	15	10.75	0	0.00	10.90	15	13,218	0.11%
2019/02/12	0	0.00	1	10.60	10.65	-1	13,113	-0.01%
2019/02/11	13	10.74	14	10.60	10.60	-1	13,051	-0.01%
2019/01/30	1	10.75	0	0.00	10.70	1	13,139	0.01%
2019/01/29	0	0.00	10	10.65	10.65	-10	13,152	-0.08%
2019/01/25	0	0.00	1	10.70	10.60	-1	13,307	-0.01%
2019/01/24	2	10.50	0	0.00	10.50	2	13,394	0.01%
2019/01/23	8	10.55	8	10.60	10.60	0	13,465	0.00%
2019/01/18	2	10.75	0	0.00	10.75	2	13,728	0.01%
2019/01/16	1	10.70	0	0.00	10.70	1	14,376	0.01%
2019/01/15	5	10.75	0	0.00	10.70	5	14,501	0.03%
2019/01/14	1	10.70	0	0.00	10.60	1	14,566	0.01%
2019/01/11	5	10.85	0	0.00	10.75	5	14,846	0.03%
2019/01/10	0	0.00	1	11.00	11.00	-1	14,927	-0.01%
2019/01/09	0	0.00	1	11.00	11.00	-1	14,981	-0.01%
2019/01/08	1	10.70	3	10.70	10.70	-2	14,980	-0.01%
2019/01/07	0	0.00	3	10.75	10.85	-3	15,011	-0.02%
2019/01/04	31	10.35	1	10.35	10.45	30	15,213	0.20%
2019/01/03	48	10.75	0	0.00	10.65	48	15,562	0.31%
2019/01/02	5	10.90	0	0.00	10.90	5	15,526	0.03%
2018/12/28	35	10.96	10	10.97	10.95	25	15,586	0.16%
2018/12/27	10	11.20	0	0.00	11.15	10	15,631	0.06%
2018/12/26	25	11.07	0	0.00	11.05	25	15,606	0.16%
2018/12/25	3	11.20	0	0.00	11.15	3	15,701	0.02%
2018/12/22	5	11.30	0	0.00	11.30	5	15,941	0.03%
2018/12/21	2	11.25	0	0.00	11.30	2	16,090	0.01%
2018/12/20	0	0.00	1	11.30	11.30	-1	16,608	-0.01%
2018/12/18	70	11.45	0	0.00	11.30	70	17,059	0.41%
2018/12/17	0	0.00	1	11.65	11.55	-1	17,099	-0.01%
2018/12/14	5	11.55	0	0.00	11.60	5	17,109	0.03%
2018/12/13	10	11.75	0	0.00	11.75	10	17,125	0.06%
2018/12/07	25	11.95	4	11.90	11.95	21	16,920	0.12%
2018/12/06	2	11.93	0	0.00	11.75	2	16,849	0.01%
2018/12/05	2	12.05	5.1	12.10	12.10	-3.1	16,597	-0.02%
2018/12/04	20	12.15	0	0.00	12.15	20	16,606	0.12%
2018/12/03	75	12.10	93	12.09	12.10	-18	16,448	-0.11%
2018/11/30	3	12.00	5	11.97	11.95	-2	16,180	-0.01%
2018/11/29	40	11.94	4	11.88	11.85	36	16,027	0.22%
2018/11/28	16	12.01	0	0.00	12.00	16	15,802	0.10%
2018/11/27	8	11.87	5	11.86	11.90	3	16,198	0.02%
2018/11/26	53	12.16	46	12.09	12.00	7	15,835	0.04%
2018/11/23	0	0.00	2	11.20	11.20	-2	14,325	-0.01%
2018/11/22	2	11.30	1	11.25	11.15	1	14,377	0.01%
2018/11/21	1	11.10	0	0.00	11.20	1	14,437	0.01%
2018/11/20	15	11.25	0	0.00	11.25	15	14,461	0.10%
2018/11/19	10	11.35	24	11.35	11.35	-14	14,546	-0.10%
2018/11/16	2	11.35	0	0.00	11.30	2	14,692	0.01%
2018/11/15	1	11.30	54	11.35	11.40	-53	15,227	-0.35%
2018/11/14	5	11.05	55	11.10	11.00	-50	15,130	-0.33%
2018/11/13	51	10.95	1	11.05	11.15	50	15,201	0.33%
2018/11/12	20	11.20	0	0.00	11.15	20	15,263	0.13%
2018/11/09	1	11.35	2	11.45	11.30	-1	15,258	-0.01%
2018/11/07	0	0.00	1	11.60	11.55	-1	15,540	-0.01%
2018/11/06	2	11.35	0	0.00	11.30	2	15,717	0.01%
2018/11/05	15	11.25	27	11.20	11.20	-12	15,742	-0.08%
2018/11/02	13	11.28	12	11.29	11.25	1	15,812	0.01%
2018/11/01	41	11.39	2	11.40	11.40	39	16,125	0.24%
2018/10/31	2	11.35	0	0.00	11.30	2	16,082	0.01%
2018/10/30	1	11.10	3	11.07	11.20	-2	16,103	-0.01%
2018/10/29	3	11.20	0.2	11.45	11.10	2.8	16,336	0.02%
2018/10/26	19	11.20	0	0.00	11.15	19	16,500	0.12%
2018/10/25	86	11.17	0	0.00	10.90	86	16,624	0.52%
2018/10/24	7	11.75	7	11.71	11.65	0	16,833	0.00%
2018/10/23	6	11.82	1	11.85	11.75	5	16,980	0.03%
2018/10/22	4	12.15	0	0.00	12.15	4	17,275	0.02%
2018/10/19	16	11.84	0	0.00	12.00	16	17,536	0.09%
2018/10/18	10	12.35	17.8	12.47	12.35	-7.8	17,417	-0.04%
2018/10/17	0	0.00	6	12.73	12.60	-6	17,779	-0.03%
2018/10/16	8	12.74	31	12.70	12.70	-23	18,763	-0.12%
2018/10/12	24	12.95	0	0.00	12.90	24	18,899	0.13%
2018/10/11	42	12.82	27.1	12.50	12.55	15	18,787	0.08%
2018/10/05	6	13.59	9	13.67	13.50	-3	18,269	-0.02%
2018/10/04	5	13.85	0	0.00	13.80	5	18,044	0.03%
2018/10/03	4	14.08	0	0.00	13.95	4	17,963	0.02%
2018/10/02	4	13.99	11	14.08	14.10	-7	17,987	-0.04%
2018/10/01	1	14.00	9	14.06	14.00	-8	17,916	-0.04%
2018/09/28	0	0.00	14	13.95	13.95	-14	17,999	-0.08%
2018/09/27	19	14.07	25	14.00	13.95	-6	17,897	-0.03%
2018/09/26	2	13.78	1	13.85	13.80	1	17,415	0.01%
2018/09/25	6	13.88	26	13.89	13.70	-20	17,393	-0.11%
2018/09/21	3	13.55	10	13.65	13.65	-7	17,025	-0.04%
2018/09/20	0	0.00	1	13.60	13.45	-1	16,935	-0.01%
2018/09/19	23	13.54	1	13.65	13.60	22	17,239	0.13%
2018/09/18	0	0.00	1	13.55	13.50	-1	17,217	-0.01%
2018/09/14	1	13.55	10	13.55	13.55	-9	17,393	-0.05%
2018/09/13	11	13.29	9	13.44	13.45	2	17,371	0.01%
2018/09/12	17	13.29	0	0.00	13.20	17	17,357	0.10%
2018/09/11	23	13.21	0	0.00	13.30	23	17,591	0.13%
2018/09/10	6	13.18	20	13.25	13.20	-14	17,817	-0.08%
2018/09/07	7	13.51	3	13.70	13.55	4	17,820	0.02%
2018/09/06	0	0.00	3	13.55	13.65	-3	18,020	-0.02%
2018/09/05	15	13.55	20	13.65	13.55	-5	18,040	-0.03%
2018/09/04	0	0.00	8	13.45	13.50	-8	18,070	-0.04%
2018/09/03	68	13.49	20	13.40	13.35	48	18,035	0.27%
2018/08/31	1	14.35	0	0.00	14.20	1	17,430	0.01%
2018/08/29	0	0.00	2	14.25	14.15	-2	17,514	-0.01%
2018/08/28	1	14.40	5	14.40	14.25	-4	17,658	-0.02%
2018/08/24	3	14.00	10	14.05	14.10	-7	17,750	-0.04%
2018/08/23	0	0.00	15	14.25	14.30	-15	17,898	-0.08%
2018/08/22	63	14.35	11	14.36	14.35	52	17,973	0.29%
2018/08/21	0	0.00	10	14.15	14.15	-10	17,643	-0.06%
2018/08/20	6	14.05	2	14.15	14.00	4	17,768	0.02%
2018/08/17	3	14.00	6	13.91	13.95	-3	17,942	-0.02%
2018/08/16	3	13.62	5	13.88	13.75	-2	18,338	-0.01%
2018/08/15	2	13.88	0	0.00	13.75	2	19,433	0.01%
2018/08/14	6	13.75	4	13.63	13.95	2	20,082	0.01%
2018/08/13	13	13.76	0	0.00	13.40	13	21,026	0.06%
2018/08/09	10	14.14	10	14.15	14.15	0	26,272	0.00%
2018/08/08	0	0.00	107	14.28	14.25	-107	26,233	-0.41%	大賣/鉅額交易
2018/08/06	0	0.00	0.6	14.00	14.05	-0.6	25,881	0.00%
2018/08/03	0	0.00	8	13.99	14.00	-8	26,071	-0.03%
2018/08/02	12	13.98	0	0.00	13.90	12	25,905	0.05%
2018/08/01	30	14.18	8	14.19	14.15	22	25,705	0.09%
2018/07/31	15	14.07	30	14.06	14.10	-15	25,588	-0.06%
2018/07/30	0	0.00	5	13.70	13.70	-5	24,900	-0.02%
2018/07/27	0	0.00	8	13.89	13.90	-8	24,803	-0.03%
2018/07/26	10	13.70	58	13.70	13.70	-48	24,457	-0.20%
2018/07/25	0	0.00	1	13.45	13.50	-1	24,183	0.00%
2018/07/24	15	13.38	44	13.41	13.45	-29	24,084	-0.12%
2018/07/23	11	13.52	38	13.57	13.60	-27	23,675	-0.11%
2018/07/20	3	12.95	6	12.96	12.90	-3	22,980	-0.01%
2018/07/19	0	0.00	8	12.90	12.85	-8	22,868	-0.03%
2018/07/18	8	12.95	2	12.90	12.90	6	22,965	0.03%
2018/07/16	6	12.83	0	0.00	12.75	6	23,027	0.03%
2018/07/13	10	12.93	0	0.00	12.90	10	23,274	0.04%
2018/07/11	3	12.80	0	0.00	12.80	3	23,704	0.01%
2018/07/10	0	0.00	2	12.83	12.90	-2	24,766	-0.01%
2018/07/06	1	12.65	0	0.00	12.45	1	24,825	0.00%
2018/07/03	5	12.70	10	12.65	12.60	-5	24,933	-0.02%
2018/07/02	5	13.00	1	12.95	12.85	4	24,901	0.02%
2018/06/28	10	12.95	0	0.00	12.85	10	25,274	0.04%
2018/06/27	1	12.70	24	12.73	12.75	-23	25,035	-0.09%
2018/06/26	13	12.62	0	0.00	12.60	13	24,983	0.05%
2018/06/22	0	0.00	1	12.90	12.95	-1	24,964	0.00%
2018/06/21	11	12.95	0	0.00	12.95	11	25,038	0.04%
2018/06/19	5	13.08	0	0.00	13.00	5	25,290	0.02%
2018/06/15	9	13.36	0	0.00	13.30	9	25,222	0.04%
2018/06/14	0	0.00	2	13.60	13.50	-2	25,315	-0.01%
2018/06/13	3	13.43	3	13.38	13.35	0	25,044	0.00%
2018/06/12	23	13.40	7	13.36	13.30	16	25,052	0.06%
2018/06/11	0	0.00	3	13.45	13.45	-3	24,972	-0.01%
2018/06/08	9.3	13.53	2	13.60	13.45	7.3	25,112	0.03%
2018/06/07	0	0.00	6	13.55	13.50	-6	25,034	-0.02%
2018/06/06	12	13.63	12	13.59	13.55	0	25,141	0.00%
2018/06/05	15	13.55	0.2	13.50	13.50	14.8	25,057	0.06%
2018/06/04	3	13.70	5	13.68	13.70	-2	25,053	-0.01%
2018/06/01	1	13.65	9	13.66	13.60	-8	25,100	-0.03%
2018/05/31	4	13.63	17	13.61	13.80	-13	25,265	-0.05%
2018/05/30	9	13.43	47	13.43	13.45	-38	25,469	-0.15%
2018/05/29	23	13.81	27	13.76	13.65	-4	25,597	-0.02%
2018/05/28	1	13.55	5	13.55	13.55	-4	26,026	-0.02%
2018/05/25	27	13.73	16	13.71	13.65	11	27,923	0.04%
2018/05/24	34	14.03	3	13.87	13.85	31	27,757	0.11%
2018/05/23	103	14.39	16	14.26	14.10	87	27,518	0.32%	大買/
2018/05/22	52	14.21	23	14.34	14.10	29	26,408	0.11%
2018/05/21	54	14.58	16	14.60	14.40	38	25,899	0.15%
2018/05/18	92	14.42	174.1	14.56	14.75	-82.1	24,969	-0.33%	大賣/
2018/05/17	65	13.43	154	13.43	13.45	-89	21,321	-0.42%	大賣/
2018/05/16	1	13.00	10	13.00	12.95	-9	20,107	-0.04%
2018/05/15	11	12.94	1	13.00	12.85	10	20,689	0.05%
2018/05/14	0	0.00	5	13.05	13.00	-5	22,081	-0.02%
2018/05/11	2	13.08	4	13.10	13.05	-2	22,326	-0.01%
2018/05/10	1	12.90	0	0.00	12.95	1	22,365	0.00%
2018/05/08	0	0.00	21	12.95	12.95	-21	23,934	-0.09%
2018/05/04	16	12.66	40	12.70	12.60	-24	25,094	-0.10%
2018/05/03	0	0.00	2.2	12.85	12.75	-2.2	25,345	-0.01%
2018/04/30	10	12.95	25	12.99	13.05	-15	25,993	-0.06%
2018/04/27	9	12.95	63	13.00	12.95	-54	26,210	-0.21%
2018/04/26	2	13.00	15	13.14	13.05	-13	26,556	-0.05%
2018/04/25	1	12.90	0	0.00	12.90	1	26,713	0.00%
2018/04/24	4	12.76	38	12.85	12.75	-34	27,182	-0.13%
2018/04/23	104	13.19	3	13.15	12.90	101	27,672	0.36%	大買/鉅額交易
2018/04/20	3	12.85	0	0.00	13.00	3	28,240	0.01%
2018/04/19	2	13.15	11	13.00	12.95	-9	28,764	-0.03%
2018/04/18	13	12.92	5	12.95	12.85	8	29,886	0.03%
2018/04/17	5	12.80	103	13.00	12.80	-98	30,253	-0.32%	大賣/
2018/04/16	46	13.35	116	13.04	13.20	-70	31,571	-0.22%	大賣/
2018/04/13	0	0.00	1	12.90	12.85	-1	32,150	0.00%
2018/04/12	108	12.70	8	12.75	12.70	100	32,601	0.31%	大買/
2018/04/11	2	13.00	34	12.93	12.90	-32	32,754	-0.10%
2018/04/10	0	0.00	1	12.75	12.80	-1	33,178	0.00%
2018/04/09	3	12.60	4	12.60	12.60	-1	34,917	0.00%
2018/04/03	0	0.00	100	12.65	12.65	-100	35,076	-0.29%
2018/04/02	0	0.00	1	12.65	12.85	-1	35,599	0.00%
2018/03/31	4	12.55	3	12.55	12.55	1	35,928	0.00%
2018/03/30	2	12.50	2	12.40	12.40	0	36,992	0.00%
2018/03/29	1	12.45	4	12.45	12.55	-3	37,583	-0.01%
2018/03/28	2	12.50	0	0.00	12.50	2	37,799	0.01%
2018/03/27	100	12.60	51	12.70	12.60	49	37,974	0.13%
2018/03/26	110	12.55	0	0.00	12.55	110	38,411	0.29%	大買/鉅額交易
2018/03/23	8	12.55	32	12.57	12.55	-24	38,643	-0.06%
2018/03/22	22	13.10	0	0.00	12.90	22	38,762	0.06%
2018/03/21	123	13.09	10	13.10	12.95	113	39,054	0.29%	大買/鉅額交易
2018/03/20	0	0.00	5	12.85	12.95	-5	39,650	-0.01%
2018/03/19	30	12.93	0	0.00	12.85	30	39,952	0.08%
2018/03/16	0	0.00	1	13.00	12.90	-1	41,000	0.00%
2018/03/15	6	13.00	61	13.05	13.00	-55	41,680	-0.13%
2018/03/14	15	12.93	1	12.95	12.95	14	42,253	0.03%
2018/03/13	15	12.92	30	12.93	12.85	-15	42,959	-0.03%
2018/03/12	2	13.00	7	13.04	12.95	-5	44,768	-0.01%
2018/03/09	5	12.85	30	12.93	12.85	-25	46,280	-0.05%
2018/03/08	0	0.00	10	12.90	12.90	-10	48,373	-0.02%
2018/03/07	53	12.70	13	12.70	12.70	40	49,460	0.08%
2018/03/06	70	12.85	0	0.00	12.80	70	53,034	0.13%
2018/03/05	29	13.03	111.3	13.22	12.80	-82.3	56,286	-0.15%	大賣/
2018/03/02	232	13.20	20	13.20	13.35	212	58,013	0.37%	大買/鉅額交易
2018/03/01	55	13.08	25	13.11	13.10	30	60,545	0.05%
2018/02/27	105	13.72	140	13.54	13.45	-35	60,173	-0.06%	大買/大賣/
2018/02/26	20	14.65	5	14.75	14.60	15	58,898	0.03%
2018/02/23	12	14.50	13	14.50	14.55	-1	58,997	0.00%
2018/02/22	2	14.20	0	0.00	14.20	2	59,179	0.00%
2018/02/21	2	14.15	5	14.15	14.30	-3	59,466	-0.01%
2018/02/12	0	0.00	20	14.10	13.90	-20	59,421	-0.03%
2018/02/09	51	13.46	7.4	13.49	13.85	43.7	59,429	0.07%
2018/02/08	14	14.37	0	0.00	14.25	14	59,163	0.02%
2018/02/07	16	14.47	35	14.47	14.35	-19	59,225	-0.03%
2018/02/06	86	14.14	51	14.08	13.85	35	59,733	0.06%
2018/02/05	16	15.10	24	14.94	15.10	-8	61,025	-0.01%
2018/02/02	20.1	15.53	5	15.50	15.45	15.1	60,847	0.02%
2018/02/01	25	15.56	34.6	15.59	15.50	-9.6	60,691	-0.02%
2018/01/31	14	15.08	307	14.86	15.25	-293	59,865	-0.49%	大賣/鉅額交易
2018/01/30	53	15.18	5	15.35	15.10	48	59,446	0.08%
2018/01/29	10	15.45	0.2	15.50	15.50	9.8	59,258	0.02%
2018/01/26	165	15.49	13	15.53	15.45	152	58,713	0.26%	大買/鉅額交易
2018/01/25	150	15.60	3	15.65	15.50	147	58,434	0.25%	大買/鉅額交易
2018/01/24	21	15.50	4	15.50	15.45	17	58,102	0.03%
2018/01/23	70	15.56	0	0.00	15.50	70	58,144	0.12%
2018/01/22	57	15.58	10	15.60	15.70	47	58,547	0.08%
2018/01/19	20	15.63	32	15.59	15.55	-12	58,402	-0.02%
2018/01/18	26.3	15.63	9	15.55	15.55	17.3	57,928	0.03%
2018/01/17	33	15.76	7	15.68	15.65	26	57,672	0.05%
2018/01/16	5	15.90	16	15.94	15.95	-11	57,114	-0.02%
2018/01/15	11	16.20	306	16.35	16.20	-295	56,860	-0.52%	大賣/鉅額交易
2018/01/12	309	16.20	26	16.24	16.15	283	56,332	0.50%	大買/鉅額交易
2018/01/11	14	15.98	22	15.99	15.90	-8	55,148	-0.01%
2018/01/10	110	16.04	471	16.08	16.15	-361	54,748	-0.66%	大買/大賣/鉅額交易
2018/01/09	13	15.90	81	15.96	15.90	-68	53,388	-0.13%
2018/01/08	17	15.67	4	15.65	15.65	13	52,414	0.02%
2018/01/05	21	15.55	4	15.56	15.50	17	52,302	0.03%
2018/01/04	35	15.57	103	15.50	15.65	-68	52,143	-0.13%	大賣/
2018/01/03	402	15.91	47	15.89	15.70	355	51,762	0.69%	大買/鉅額交易
2018/01/02	2	15.38	10	15.35	15.40	-8	50,516	-0.02%