中石化 (1314)-永豐金-苓雅券商分點個股進出

台股 » 個股 » 中石化 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中石化

(1314)

可現股當沖

股價
7.70
漲跌
▼0.04
漲幅
-0.52%
成交量
11,038張
產業
上市塑膠類股
1183人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	38	7.70	6	7.79	7.70	32	18,458	0.17%
2024/12/16	16	7.76	0	0.00	7.74	16	18,589	0.09%
2024/12/13	3	7.90	1.2	7.91	7.87	1.8	18,909	0.01%
2024/12/12	2	8.00	0	0.00	7.97	2	18,919	0.01%
2024/12/11	3	8.00	0	0.00	7.98	3	18,977	0.02%
2024/12/10	13	8.06	33	8.12	8.03	-20	19,036	-0.10%
2024/12/09	4	8.05	1.2	8.08	8.06	2.8	19,182	0.01%
2024/12/06	3	8.11	2	8.13	8.10	1	19,587	0.01%
2024/12/05	3	8.11	0	0.00	8.08	3	19,997	0.02%
2024/12/04	13.3	8.14	34.8	8.18	8.12	-21.5	20,307	-0.11%
2024/12/03	3	8.08	11	8.13	8.13	-8	20,898	-0.04%
2024/12/02	12.3	8.05	2.7	8.08	8.04	9.6	21,202	0.05%
2024/11/29	4	8.08	2	8.09	8.15	2	21,810	0.01%
2024/11/28	9	8.12	2.8	8.16	8.12	6.2	22,317	0.03%
2024/11/27	1	8.28	0.9	8.32	8.18	0.1	23,026	0.00%
2024/11/26	1	8.36	239	8.36	8.33	-238	23,171	-1.03%	大賣/鉅額交易
2024/11/25	0	0.00	67	8.24	8.33	-67	23,236	-0.29%
2024/11/22	60	8.13	64	8.14	8.13	-4	23,483	-0.02%
2024/11/21	0	0.00	20	8.00	8.02	-20	25,033	-0.08%
2024/11/20	0	0.00	6	7.96	7.93	-6	25,079	-0.02%
2024/11/18	2.2	7.93	0	0.00	7.96	2.2	25,300	0.01%
2024/11/15	4.6	7.86	12.1	7.88	7.90	-7.5	25,251	-0.03%
2024/11/14	41.3	7.74	39	7.78	7.71	2.3	25,245	0.01%
2024/11/13	14.2	7.87	12.4	7.89	7.90	1.8	25,133	0.01%
2024/11/12	53.9	7.95	33.2	7.97	7.92	20.8	25,098	0.08%
2024/11/11	7	8.05	4.5	8.08	8.09	2.5	24,965	0.01%
2024/11/08	79.4	8.19	29	8.16	8.09	50.4	25,119	0.20%
2024/11/07	2	8.22	39	8.19	8.25	-37	25,138	-0.15%
2024/11/06	39.4	8.10	0	0.00	8.13	39.4	25,171	0.16%
2024/11/05	0	0.00	14	8.11	8.13	-14	25,467	-0.05%
2024/11/04	1	8.11	0	0.00	8.11	1	25,893	0.00%
2024/11/01	8	8.01	6	8.11	8.19	2	26,979	0.01%
2024/10/30	3	8.02	0	0.00	8.01	3	27,145	0.01%
2024/10/29	5	8.06	0	0.00	8.06	5	27,492	0.02%
2024/10/28	3.2	8.13	14	8.16	8.18	-10.8	27,389	-0.04%
2024/10/25	20	8.20	32	8.16	8.20	-12	27,502	-0.04%
2024/10/24	31	8.17	1	8.20	8.09	30	27,826	0.11%
2024/10/23	5	8.11	5.5	8.14	8.08	-0.5	27,976	0.00%
2024/10/22	0.6	8.12	87	8.13	8.14	-86.4	27,905	-0.31%
2024/10/21	105	8.07	25.7	8.06	8.10	79.3	28,357	0.28%	大買/
2024/10/18	109	8.10	11.5	8.07	8.09	97.5	28,538	0.34%	大買/
2024/10/17	12	8.26	224	8.28	8.23	-212	28,679	-0.74%	大賣/鉅額交易
2024/10/16	217.3	8.08	0	0.00	8.11	217.3	29,338	0.74%	大買/鉅額交易
2024/10/15	92.5	8.08	47.1	8.11	8.04	45.4	29,066	0.16%
2024/10/14	110	8.37	689.9	8.40	8.37	-579.9	27,964	-2.07%	大買/大賣/鉅額交易
2024/10/11	358	8.42	209	8.45	8.41	149	28,225	0.53%	大買/大賣/鉅額交易
2024/10/09	427.5	8.40	737.1	8.55	8.28	-309.6	28,539	-1.08%	大買/大賣/鉅額交易
2024/10/08	75	8.70	244.3	8.75	8.66	-169.3	27,625	-0.61%	大賣/鉅額交易
2024/10/07	296.5	8.90	74.7	8.85	8.92	221.8	27,123	0.82%	大買/鉅額交易
2024/10/04	5	9.39	6	9.42	9.38	-1	26,722	0.00%
2024/10/01	49	9.40	48.6	9.48	9.41	0.4	26,931	0.00%
2024/09/30	3	9.49	4	9.57	9.47	-1	27,815	0.00%
2024/09/27	1	9.52	10	9.46	9.58	-9	27,757	-0.03%
2024/09/26	4	9.16	2	9.22	9.17	2	27,307	0.01%
2024/09/25	1	9.20	0	0.00	9.21	1	27,282	0.00%
2024/09/24	6	9.21	0	0.00	9.19	6	27,281	0.02%
2024/09/23	5.1	9.33	28	9.31	9.27	-22.9	27,335	-0.08%
2024/09/20	7.5	9.43	33	9.48	9.41	-25.5	27,667	-0.09%
2024/09/19	4	9.50	71.2	9.52	9.60	-67.2	27,892	-0.24%
2024/09/18	95	9.66	62	9.58	9.56	33	28,455	0.12%
2024/09/16	0	0.00	156.2	9.56	9.59	-156.2	28,667	-0.54%	大賣/鉅額交易
2024/09/13	1	9.18	115	9.18	9.20	-114	28,397	-0.40%	大賣/鉅額交易
2024/09/12	50	9.04	2	9.04	9.03	48	28,438	0.17%
2024/09/11	0	9.02	41	9.01	9.06	-41	28,647	-0.14%
2024/09/10	141.4	9.08	0	0.00	8.92	141.4	28,681	0.49%	大買/鉅額交易
2024/09/09	57.1	8.98	23	8.93	9.04	34.1	28,606	0.12%
2024/09/06	38.3	8.90	25.2	9.00	8.93	13.1	28,323	0.05%
2024/09/05	48.3	9.03	33.5	9.06	9.01	14.8	28,413	0.05%
2024/09/04	126.3	9.01	105	9.04	9.05	21.3	28,330	0.08%	大買/大賣/
2024/09/03	30.3	9.40	50.2	9.51	9.36	-19.9	28,363	-0.07%
2024/09/02	32.3	9.56	97	9.56	9.57	-64.7	28,546	-0.23%
2024/08/30	41	9.68	19	9.69	9.73	22	28,073	0.08%
2024/08/29	42	9.71	20	9.73	9.75	22	27,763	0.08%
2024/08/28	86	10.06	56	10.06	10.05	30	27,214	0.11%
2024/08/27	27	10.19	30.1	10.25	10.25	-3.1	27,259	-0.01%
2024/08/26	53	10.22	5	10.34	10.25	48	27,092	0.18%
2024/08/23	87	10.41	14.3	10.42	10.20	72.7	26,691	0.27%
2024/08/22	3	9.85	2	9.93	9.90	1	25,195	0.00%
2024/08/21	23	9.81	9	9.83	9.85	14	25,291	0.06%
2024/08/20	1	9.74	14.6	9.77	9.76	-13.6	25,404	-0.05%
2024/08/19	1	9.75	30	9.85	9.76	-29	25,720	-0.11%
2024/08/16	16	9.87	42	9.89	9.79	-26	25,805	-0.10%
2024/08/15	31	9.64	2	9.80	9.78	29	25,986	0.11%
2024/08/14	2	9.80	5	9.81	9.77	-3	26,040	-0.01%
2024/08/13	70	9.73	15.6	9.74	9.65	54.4	26,320	0.21%
2024/08/12	45	9.92	4.4	9.97	9.86	40.6	26,276	0.15%
2024/08/09	55	9.97	44.2	10.05	9.95	10.8	26,372	0.04%
2024/08/08	56	9.89	54	10.01	9.93	2	26,442	0.01%
2024/08/07	5	10.00	79	9.95	9.98	-74	26,583	-0.28%
2024/08/06	8	9.72	176	9.25	9.68	-168	26,607	-0.63%	大賣/鉅額交易
2024/08/05	180.1	9.89	15	9.73	9.63	165.1	26,749	0.62%	大買/鉅額交易
2024/08/02	48	10.69	22	10.75	10.70	26	26,424	0.10%
2024/08/01	0.1	10.75	88	10.77	10.90	-87.9	27,112	-0.32%
2024/07/31	22	10.54	10	10.50	10.50	12	27,426	0.04%
2024/07/30	105	10.43	57	10.53	10.55	48	28,596	0.17%	大買/
2024/07/29	73	10.58	162	10.71	10.55	-89	31,333	-0.28%	大賣/
2024/07/26	126	10.22	5	10.28	10.35	121	34,026	0.36%	大買/鉅額交易
2024/07/23	18	10.50	256	10.50	10.50	-238	36,818	-0.65%	大賣/鉅額交易
2024/07/22	189	10.42	66	10.32	10.25	123	37,403	0.33%	大買/鉅額交易
2024/07/19	262	10.70	103	10.95	10.65	159	36,984	0.43%	大買/大賣/鉅額交易
2024/07/18	216	10.96	12	10.88	10.95	204	36,855	0.55%	大買/鉅額交易
2024/07/17	10	10.91	124	10.95	10.95	-114	36,888	-0.31%	大賣/鉅額交易
2024/07/16	96	10.63	0	0.00	10.55	96	37,714	0.25%
2024/07/15	182	10.54	1	10.70	10.50	181	38,178	0.47%	大買/鉅額交易
2024/07/12	31	10.55	426.9	10.67	10.60	-395.9	38,407	-1.03%	大賣/鉅額交易
2024/07/11	209	10.55	22	10.58	10.55	187	38,041	0.49%	大買/鉅額交易
2024/07/10	93	10.82	80	10.93	10.85	13	37,634	0.03%
2024/07/09	296	10.86	35	10.87	10.75	261	38,007	0.69%	大買/鉅額交易
2024/07/08	109	11.01	194.1	11.20	11.00	-85.1	37,667	-0.23%	大買/大賣/
2024/07/05	257	10.97	87	11.04	10.95	170	37,307	0.46%	大買/鉅額交易
2024/07/04	136	10.71	182	10.91	11.00	-46	37,246	-0.12%	大買/大賣/
2024/07/03	10.3	10.42	14	10.44	10.50	-3.7	37,085	-0.01%
2024/07/02	7	10.31	2	10.38	10.35	5	37,040	0.01%
2024/07/01	5	10.40	0.2	10.39	10.40	4.8	36,932	0.01%
2024/06/28	2.7	10.40	6	10.43	10.35	-3.3	37,100	-0.01%
2024/06/27	11	10.40	12	10.40	10.35	-1	37,043	0.00%
2024/06/26	142	10.57	130	10.59	10.45	12	36,876	0.03%	大買/大賣/
2024/06/25	69	10.63	151	10.55	10.65	-82	36,474	-0.22%	大賣/
2024/06/24	22	10.46	81	10.54	10.50	-59	36,179	-0.16%
2024/06/21	63.2	10.21	56.6	10.29	10.25	6.6	35,487	0.02%
2024/06/20	1.1	10.15	90	10.18	10.15	-88.9	35,107	-0.25%
2024/06/19	116	10.13	53	10.26	10.10	63	35,031	0.18%	大買/
2024/06/18	22	10.18	416	10.19	10.20	-394	34,964	-1.13%	大賣/鉅額交易
2024/06/17	23	10.15	216	10.15	10.15	-193	34,830	-0.55%	大賣/鉅額交易
2024/06/14	12.3	10.10	46	10.10	10.10	-33.7	34,727	-0.10%
2024/06/13	23	10.01	2	10.10	10.05	21	34,639	0.06%
2024/06/12	179.5	10.10	66.7	10.32	10.05	112.8	34,637	0.33%	大買/鉅額交易
2024/06/11	41	10.06	3	10.18	10.00	38	34,189	0.11%
2024/06/07	32.5	10.13	303.3	10.16	10.10	-270.8	34,020	-0.80%	大賣/鉅額交易
2024/06/06	40.1	9.93	5	9.98	9.89	35.1	33,439	0.11%
2024/06/05	3	10.00	214	10.00	9.99	-211	32,939	-0.64%	大賣/鉅額交易
2024/06/04	63	10.02	3.5	10.11	10.00	59.5	32,871	0.18%
2024/06/03	127	10.17	2.5	10.16	10.15	124.5	32,791	0.38%	大買/鉅額交易
2024/05/31	1.4	10.13	3	10.22	10.20	-1.6	32,632	0.00%
2024/05/30	1	10.20	22.5	10.17	10.10	-21.5	32,428	-0.07%
2024/05/29	29	10.14	12	10.20	10.20	17	32,459	0.05%
2024/05/28	26.5	10.11	27	10.21	10.30	-0.5	32,369	0.00%
2024/05/27	24	9.98	9.5	10.00	10.05	14.5	32,223	0.04%
2024/05/24	37	9.93	2	10.03	10.05	35	32,117	0.11%
2024/05/23	1,209.4	10.08	22	10.01	10.00	1,187.4	31,894	3.72%	大買/鉅額交易
2024/05/22	2.5	10.20	1	10.25	10.15	1.5	31,478	0.00%
2024/05/21	125	10.23	53	10.25	10.15	72	31,336	0.23%	大買/
2024/05/20	21	10.43	12	10.54	10.40	9	31,085	0.03%
2024/05/17	42.5	10.63	126	10.67	10.45	-83.5	30,892	-0.27%	大賣/
2024/05/16	22.1	10.50	74.2	10.45	10.45	-52.1	30,642	-0.17%
2024/05/15	97	10.45	8	10.51	10.35	89	30,412	0.29%
2024/05/14	14.1	10.54	118	10.55	10.55	-103.9	30,138	-0.34%	大賣/鉅額交易
2024/05/13	53	10.55	129	10.57	10.50	-76	29,884	-0.25%	大賣/
2024/05/10	26	10.34	5	10.40	10.35	21	29,491	0.07%
2024/05/09	65	10.42	26	10.41	10.35	39	29,089	0.13%
2024/05/08	22.1	10.69	106	10.83	10.60	-84	28,497	-0.29%	大賣/
2024/05/07	95.6	11.02	149.2	11.01	10.90	-53.6	27,661	-0.19%	大賣/
2024/05/06	14	11.43	153.1	11.43	11.25	-139.1	26,589	-0.52%	大賣/鉅額交易
2024/05/03	86	11.20	72.6	11.31	11.35	13.4	25,824	0.05%
2024/05/02	199.1	11.57	178.9	11.64	11.45	20.3	24,542	0.08%	大買/大賣/
2024/04/30	357.1	11.34	272	11.26	11.25	85.1	21,584	0.39%	大買/大賣/
2024/04/29	282	10.97	435.9	10.99	11.25	-153.9	18,408	-0.84%	大買/大賣/鉅額交易
2024/04/26	62.5	10.29	60.1	10.38	10.25	2.4	15,353	0.02%
2024/04/25	18	10.10	5	10.13	10.10	13	14,579	0.09%
2024/04/24	78.1	10.15	77	10.25	10.15	1.1	14,490	0.01%
2024/04/23	169	10.20	124	10.17	10.25	45	14,496	0.31%	大買/大賣/
2024/04/22	335	10.29	420.2	10.27	10.20	-85.2	14,206	-0.60%	大買/大賣/
2024/04/19	132	9.79	90.6	9.92	9.81	41.4	12,432	0.33%	大買/
2024/04/18	29	9.70	98.1	9.89	9.93	-69.1	11,877	-0.58%
2024/04/17	2	9.55	28	9.70	9.60	-26	11,417	-0.23%
2024/04/16	49.2	9.42	14	9.62	9.41	35.2	11,430	0.31%
2024/04/15	47	9.85	37	9.92	9.66	10	11,320	0.09%
2024/04/12	14	9.65	4	9.63	9.63	10	11,027	0.09%
2024/04/11	14.3	9.78	26.4	9.79	9.67	-12.1	10,934	-0.11%
2024/04/10	14	9.90	12	9.92	9.89	2	10,776	0.02%
2024/04/09	6	9.81	790	9.82	9.82	-784	10,542	-7.44%	大賣/鉅額交易
2024/04/08	8	9.47	78	9.55	9.59	-70	9,675	-0.72%
2024/04/03	25	9.51	0	0.00	9.48	25	9,565	0.26%
2024/04/02	7	9.57	32	9.58	9.60	-25	9,463	-0.26%
2024/04/01	0	0.00	3	9.44	9.48	-3	9,240	-0.03%
2024/03/29	17.1	9.41	4	9.41	9.39	13.1	9,217	0.14%
2024/03/28	21	9.47	14.6	9.49	9.43	6.4	9,329	0.07%
2024/03/27	65	9.55	369.4	9.54	9.57	-304.4	9,510	-3.20%	大賣/鉅額交易
2024/03/26	5	9.38	12.1	9.44	9.36	-7.1	9,929	-0.07%
2024/03/25	11.7	9.37	17.5	9.41	9.43	-5.8	9,930	-0.06%
2024/03/22	1	9.42	4	9.40	9.41	-3	9,917	-0.03%
2024/03/21	1	9.38	47	9.39	9.43	-46	9,907	-0.46%
2024/03/20	1	9.32	10	9.34	9.35	-9	9,885	-0.09%
2024/03/19	2	9.26	5	9.28	9.26	-3	9,816	-0.03%
2024/03/18	12	9.22	41.5	9.18	9.21	-29.5	9,944	-0.30%
2024/03/15	24	9.14	30	9.12	9.13	-6	9,966	-0.06%
2024/03/14	10	9.21	0	0.00	9.20	10	9,852	0.10%
2024/03/13	65	9.22	3	9.22	9.20	62	9,771	0.63%
2024/03/12	5	9.29	3	9.34	9.30	2	9,745	0.02%
2024/03/11	3	9.19	22	9.18	9.22	-19	9,677	-0.20%
2024/03/08	31	9.21	3	9.18	9.19	28	9,697	0.29%
2024/03/07	50	9.24	1	9.22	9.24	49	9,577	0.51%
2024/03/06	17.6	9.31	0	0.00	9.30	17.6	9,416	0.19%
2024/03/05	78	9.30	0	0.00	9.30	78	9,397	0.83%
2024/03/04	122	9.35	10	9.32	9.32	112	9,395	1.19%	大買/鉅額交易
2024/03/01	9	9.37	0	9.39	9.37	9	9,331	0.10%
2024/02/29	221	9.41	0	0.00	9.40	221	9,272	2.38%	大買/鉅額交易
2024/02/27	7	9.47	2	9.60	9.44	5	9,197	0.05%
2024/02/26	31.1	9.54	0	0.00	9.49	31.1	9,101	0.34%
2024/02/23	25	9.48	1	9.50	9.50	24	9,029	0.27%
2024/02/22	8	9.53	0	0.00	9.51	8	9,048	0.09%
2024/02/21	33.3	9.60	2	9.62	9.56	31.3	9,073	0.34%
2024/02/20	153.4	9.82	8	9.79	9.70	145.4	8,995	1.62%	大買/鉅額交易
2024/02/19	0	0.00	225	9.76	9.78	-225	9,038	-2.49%	大賣/鉅額交易
2024/02/16	8	9.58	11	9.60	9.58	-3	8,936	-0.03%
2024/02/15	7	9.40	1	9.44	9.44	6	8,880	0.07%
2024/02/05	7	9.35	5.1	9.36	9.39	1.9	8,913	0.02%
2024/02/02	9	9.46	5.5	9.44	9.41	3.5	8,973	0.04%
2024/02/01	2	9.50	0	0.00	9.47	2	9,356	0.02%
2024/01/31	1	9.46	1	9.49	9.43	0	9,539	0.00%
2024/01/30	0	9.54	0	0.00	9.45	0	9,609	0.00%
2024/01/29	0.3	9.55	0	0.00	9.57	0.3	9,692	0.00%
2024/01/26	3	9.51	3.2	9.56	9.52	-0.2	9,815	0.00%
2024/01/25	0	9.47	0	0.00	9.46	0	9,940	0.00%
2024/01/24	1	9.44	0	0.00	9.44	1	10,344	0.01%
2024/01/23	5	9.46	2	9.45	9.47	3	10,521	0.03%
2024/01/22	1	9.29	16	9.28	9.35	-15	10,610	-0.14%
2024/01/19	2	9.25	5.4	9.25	9.29	-3.4	10,730	-0.03%
2024/01/18	19	9.20	2.1	9.29	9.23	16.9	10,836	0.16%
2024/01/17	157.3	9.24	30	9.26	9.25	127.3	10,910	1.17%	大買/鉅額交易
2024/01/16	355.2	9.52	30	9.58	9.49	325.2	10,799	3.01%	大買/鉅額交易
2024/01/15	35.2	9.69	0.3	9.71	9.68	34.9	10,742	0.32%
2024/01/12	113	9.73	1	9.73	9.72	112	10,926	1.03%	大買/鉅額交易
2024/01/11	505.2	9.80	12	9.82	9.76	493.2	11,221	4.40%	大買/鉅額交易
2024/01/10	50.2	9.75	0	0.00	9.71	50.2	11,693	0.43%
2024/01/09	81	9.83	74	10.10	9.82	7	12,329	0.06%
2024/01/08	21	10.00	16	9.96	10.00	5	14,313	0.03%
2024/01/05	25	9.87	2	9.85	9.86	23	15,227	0.15%
2024/01/04	5	9.84	43	9.93	9.80	-38	15,357	-0.25%
2024/01/02	1	9.76	0	0.00	9.73	1	15,108	0.01%
2023/12/29	26	9.76	6	9.76	9.77	20	15,171	0.13%
2023/12/28	41	9.78	1	9.80	9.77	40	15,163	0.26%
2023/12/27	29	9.84	1.3	9.85	9.82	27.7	15,132	0.18%
2023/12/26	6	9.71	0	9.79	9.75	6	15,049	0.04%
2023/12/25	37	9.68	0	0.00	9.67	37	14,997	0.25%
2023/12/22	106	9.83	33	9.94	9.77	73	14,922	0.49%	大買/
2023/12/21	16	10.10	24	10.11	9.99	-8	14,589	-0.05%
2023/12/20	2	9.75	3	9.86	9.88	-1	13,894	-0.01%
2023/12/19	8	9.70	9	9.72	9.74	-1	13,813	-0.01%
2023/12/18	11	9.86	41	9.82	9.78	-30	13,832	-0.22%
2023/12/15	0	0.00	33	9.83	9.84	-33	13,792	-0.24%
2023/12/14	49	9.79	14	9.85	9.76	35	13,660	0.26%
2023/12/13	1	9.76	255	9.83	9.80	-254	13,588	-1.87%	大賣/鉅額交易
2023/12/12	14	9.64	1	9.69	9.62	13	13,548	0.10%
2023/12/11	264.2	9.64	3	9.67	9.66	261.2	13,661	1.91%	大買/鉅額交易
2023/12/08	2	9.69	1	9.69	9.68	1	13,804	0.01%
2023/12/07	122.1	9.72	2	9.78	9.67	120.1	13,857	0.87%	大買/鉅額交易
2023/12/06	8	9.74	1	9.76	9.73	7	13,790	0.05%
2023/12/05	87	9.76	0	0.00	9.74	87	13,759	0.63%
2023/12/04	83	9.81	3	9.82	9.81	80	13,698	0.58%
2023/12/01	17	9.86	32	9.89	9.80	-15	13,698	-0.11%
2023/11/30	34	9.83	3	9.85	9.81	31	13,744	0.23%
2023/11/29	49	9.92	0	0.00	9.86	49	13,876	0.35%
2023/11/28	1	9.84	36	9.95	9.95	-35	13,877	-0.25%
2023/11/27	1	9.80	13	9.87	9.79	-12	13,872	-0.09%
2023/11/24	10	9.85	17	9.88	9.84	-7	13,856	-0.05%
2023/11/22	1	9.95	1	9.95	9.95	0	13,791	0.00%
2023/11/21	2	9.96	12	10.00	9.93	-10	13,813	-0.07%
2023/11/20	2	9.95	5	9.95	9.90	-3	13,768	-0.02%
2023/11/17	0	0.00	2	10.00	10.00	-2	13,724	-0.01%
2023/11/16	0	0.00	473	10.00	10.00	-473	13,676	-3.46%	大賣/鉅額交易
2023/11/15	1	9.82	4	9.88	9.90	-3	13,567	-0.02%
2023/11/14	1	9.72	1	9.68	9.78	0	13,492	0.00%
2023/11/13	38	9.71	1	9.67	9.67	37	13,561	0.27%
2023/11/10	5	9.70	8	9.70	9.71	-3	13,518	-0.02%
2023/11/09	579	9.73	85	9.90	9.74	494	13,439	3.68%	大買/鉅額交易
2023/11/08	48	10.09	16	10.10	10.05	32	13,084	0.24%
2023/11/07	21	10.15	1	10.30	10.15	20	12,919	0.15%
2023/11/06	0	0.00	10	10.30	10.25	-10	12,908	-0.08%
2023/11/03	25	10.29	0	0.00	10.20	25	12,833	0.19%
2023/11/02	47	10.26	42	10.38	10.25	5	12,764	0.04%
2023/11/01	1	10.25	142	10.33	10.30	-141	12,708	-1.11%	大賣/鉅額交易
2023/10/31	1	10.15	10	10.19	10.15	-9	12,480	-0.07%
2023/10/30	5	10.20	1	10.25	10.25	4	13,061	0.03%
2023/10/27	0	0.00	2	10.15	10.15	-2	12,936	-0.02%
2023/10/26	1	10.10	43	10.13	10.10	-42	12,949	-0.32%
2023/10/25	6	10.20	12.3	10.21	10.20	-6.3	12,880	-0.05%
2023/10/24	23	10.17	2	10.25	10.20	21	12,889	0.16%
2023/10/23	1	10.30	18	10.24	10.25	-17	12,677	-0.13%
2023/10/20	8	10.10	3	10.10	10.10	5	12,584	0.04%
2023/10/19	54	10.26	91	10.26	10.25	-37	12,414	-0.30%
2023/10/18	119	10.18	94	10.25	10.20	25	12,125	0.21%	大買/
2023/10/17	199	10.28	118.3	10.28	10.30	80.7	11,590	0.70%	大買/大賣/
2023/10/16	104	10.40	1,641.7	10.51	10.35	-1,537.7	10,909	-14.09%	大買/大賣/鉅額交易
2023/10/13	50	10.03	278	10.03	10.05	-228	8,899	-2.56%	大賣/鉅額交易
2023/10/12	11	9.53	15	9.56	9.60	-4	7,766	-0.05%
2023/10/11	65	9.37	21	9.42	9.34	44	7,679	0.57%
2023/10/06	11	9.34	0	0.00	9.38	11	7,797	0.14%
2023/10/05	3	9.31	0	0.00	9.32	3	7,934	0.04%
2023/10/04	21	9.32	0	0.00	9.29	21	7,893	0.27%
2023/10/03	1	9.45	1	9.43	9.39	0	7,908	0.00%
2023/10/02	15	9.40	0	0.00	9.36	15	8,023	0.19%
2023/09/28	0	0.00	17	9.37	9.38	-17	8,154	-0.21%
2023/09/27	76	9.34	42	9.37	9.31	34	8,269	0.41%
2023/09/26	10	9.45	0	0.00	9.43	10	8,339	0.12%
2023/09/25	1	9.51	0	0.00	9.53	1	8,399	0.01%
2023/09/22	21	9.48	0	0.00	9.47	21	8,429	0.25%
2023/09/21	27	9.53	0	0.00	9.47	27	8,459	0.32%
2023/09/20	4	9.67	0	0.00	9.63	4	8,407	0.05%
2023/09/18	1	9.70	2	9.74	9.70	-1	8,476	-0.01%
2023/09/15	8	9.83	32.4	9.86	9.73	-24.4	8,498	-0.29%
2023/09/14	43	9.78	5	9.82	9.78	38	8,353	0.45%
2023/09/13	3	9.70	18	9.69	9.70	-15	8,177	-0.18%
2023/09/12	101	9.53	10	9.63	9.52	91	8,094	1.12%	大買/
2023/09/11	5	9.43	1	9.43	9.43	4	8,083	0.05%
2023/09/08	5.2	9.49	5	9.52	9.49	0.2	8,188	0.00%
2023/09/07	6	9.49	0	0.00	9.46	6	8,270	0.07%
2023/09/06	0.1	9.55	40	9.57	9.54	-39.9	8,304	-0.48%
2023/09/05	2	9.71	41	9.64	9.63	-39	8,355	-0.47%
2023/09/04	62	9.60	115	9.69	9.69	-53	8,381	-0.63%	大賣/
2023/09/01	130	9.56	90	9.57	9.54	40	8,294	0.48%	大買/
2023/08/31	0	0.00	20	9.46	9.44	-20	8,428	-0.24%
2023/08/30	20	9.40	23	9.34	9.40	-3	8,685	-0.03%
2023/08/29	0	0.00	0	9.30	9.30	0	8,761	0.00%
2023/08/28	0	0.00	3	9.36	9.33	-3	8,836	-0.03%
2023/08/25	0	0.00	66	9.31	9.28	-66	8,964	-0.74%
2023/08/24	36	9.28	1	9.28	9.27	35	8,986	0.39%
2023/08/23	4.3	9.19	0	0.00	9.20	4.3	9,099	0.05%
2023/08/22	0	0.00	1	9.22	9.23	-1	9,206	-0.01%
2023/08/21	1	9.22	24	9.26	9.22	-23	9,238	-0.25%
2023/08/18	1	9.18	10	9.27	9.28	-9	9,248	-0.10%
2023/08/17	12.1	9.11	19	9.18	9.19	-6.9	9,257	-0.07%
2023/08/16	27	9.19	26.1	9.20	9.21	0.9	9,236	0.01%
2023/08/15	13	9.29	0.6	9.30	9.28	12.4	9,263	0.13%
2023/08/14	23	9.34	1	9.45	9.32	22	9,317	0.24%
2023/08/10	7	9.41	0	0.00	9.41	7	9,367	0.07%
2023/08/09	0	0.00	4	9.53	9.52	-4	9,429	-0.04%
2023/08/08	4	9.57	0	0.00	9.56	4	9,534	0.04%
2023/08/07	110	9.66	90	9.72	9.65	20	9,614	0.21%	大買/
2023/08/04	134.1	9.72	131	9.61	9.74	3	9,544	0.03%	大買/大賣/
2023/08/02	17	9.70	28	9.59	9.66	-11	9,483	-0.12%
2023/08/01	0	0.00	6.1	9.45	9.42	-6.1	8,810	-0.07%
2023/07/31	4	9.44	4	9.51	9.39	0	8,821	0.00%
2023/07/28	2	9.49	0	0.00	9.38	2	8,745	0.02%
2023/07/27	9	9.42	77	9.39	9.49	-68	8,795	-0.77%
2023/07/26	24	9.24	2	9.28	9.26	22	8,797	0.25%
2023/07/25	40.5	9.23	26.3	9.25	9.25	14.3	8,820	0.16%
2023/07/24	43	9.28	1.6	9.29	9.26	41.4	8,737	0.47%
2023/07/21	11	9.40	30	9.41	9.39	-19	8,746	-0.22%
2023/07/20	2	9.37	0	0.00	9.36	2	9,091	0.02%
2023/07/19	18	9.34	10.3	9.35	9.31	7.7	9,117	0.08%
2023/07/18	29	9.45	2.9	9.48	9.39	26.1	9,154	0.28%
2023/07/17	12.1	9.32	4	9.33	9.39	8.1	9,290	0.09%
2023/07/14	14	9.37	10	9.36	9.35	4	9,272	0.04%
2023/07/13	30	9.36	31.4	9.40	9.35	-1.4	9,296	-0.02%
2023/07/12	32	9.48	10.8	9.50	9.45	21.2	9,254	0.23%
2023/07/11	8	9.56	3.6	9.58	9.55	4.4	9,268	0.05%
2023/07/10	2	9.57	3	9.56	9.57	-1	9,706	-0.01%
2023/07/07	35	9.51	8.4	9.54	9.52	26.6	9,770	0.27%
2023/07/06	13	9.64	0.3	9.69	9.62	12.7	9,764	0.13%
2023/07/05	7	9.71	2.5	9.75	9.68	4.5	9,678	0.05%
2023/07/04	8	9.76	9.4	9.75	9.73	-1.4	9,583	-0.01%
2023/07/03	3.6	9.79	5	9.80	9.79	-1.4	9,477	-0.01%
2023/06/30	0	0.00	7	9.80	9.80	-7	9,432	-0.07%
2023/06/29	6	9.77	2	9.78	9.76	4	9,437	0.04%
2023/06/28	10.4	9.76	6	9.76	9.76	4.4	9,388	0.05%
2023/06/27	70	9.81	8	9.79	9.78	62	9,351	0.66%
2023/06/26	13	9.88	0	0.00	9.86	13	9,304	0.14%
2023/06/21	50.8	9.86	0	0.00	9.88	50.8	9,320	0.54%
2023/06/20	10	9.86	0	0.00	9.87	10	9,288	0.11%
2023/06/19	13	9.86	8	9.88	9.87	5	9,301	0.05%
2023/06/16	25	9.90	42.9	9.89	9.84	-17.9	9,321	-0.19%
2023/06/15	15	9.83	4	9.85	9.82	11	9,265	0.12%
2023/06/14	4	9.83	0	0.00	9.83	4	9,287	0.04%
2023/06/13	4	9.86	0	0.00	9.86	4	9,379	0.04%
2023/06/12	4	9.90	2	9.90	9.89	2	9,492	0.02%
2023/06/09	5	9.94	5	9.99	9.94	0	9,570	0.00%
2023/06/08	7	9.99	12.5	9.99	9.98	-5.5	9,635	-0.06%
2023/06/07	1	10.00	5	10.02	9.99	-4	9,656	-0.04%
2023/06/06	11	10.00	7	10.04	9.98	4	9,649	0.04%
2023/06/05	206	9.87	49.9	9.97	10.00	156.1	9,478	1.65%	大買/鉅額交易
2023/06/02	107	9.79	0	0.00	9.78	107	9,215	1.16%	大買/鉅額交易
2023/06/01	16	9.79	0	0.00	9.78	16	9,256	0.17%
2023/05/31	100	9.71	0	0.00	9.80	100	9,256	1.08%
2023/05/30	176	9.74	1.1	9.73	9.70	175	9,138	1.91%	大買/鉅額交易
2023/05/29	4	9.74	0	0.00	9.72	4	9,163	0.04%
2023/05/26	7	9.77	0	0.00	9.75	7	9,068	0.08%
2023/05/25	1	9.86	0	0.00	9.86	1	9,033	0.01%
2023/05/24	5	9.89	3	9.89	9.91	2	9,089	0.02%
2023/05/23	18	9.85	4	9.86	9.85	14	9,124	0.15%
2023/05/22	16	9.77	8	9.78	9.77	8	9,250	0.09%
2023/05/19	5	9.85	0	0.00	9.77	5	9,235	0.05%
2023/05/18	1	9.85	0	0.00	9.84	1	9,154	0.01%
2023/05/17	0	0.00	10	9.85	9.88	-10	9,108	-0.11%
2023/05/16	0	0.00	94	9.84	9.87	-94	9,096	-1.03%
2023/05/15	95	9.92	6	9.85	9.81	89	9,072	0.98%
2023/05/12	9	9.75	0	0.00	9.71	9	9,009	0.10%
2023/05/11	9	9.75	0	0.00	9.75	9	8,916	0.10%
2023/05/10	3	9.85	54	9.87	9.88	-51	8,831	-0.58%
2023/05/09	13	9.90	64.5	9.94	9.86	-51.5	8,853	-0.58%
2023/05/08	2	9.98	0.2	10.05	9.95	1.8	8,755	0.02%
2023/05/05	10	10.00	1	10.00	10.00	9	8,697	0.10%
2023/05/04	1	10.00	3	10.05	10.00	-2	8,738	-0.02%
2023/05/03	0	0.00	0.5	10.10	10.00	-0.5	8,758	-0.01%
2023/05/02	17	10.01	3	10.05	10.05	14	8,741	0.16%
2023/04/28	12	10.10	0	0.00	10.10	12	8,671	0.14%
2023/04/27	2	10.15	2	10.15	10.10	0	8,624	0.00%
2023/04/26	1.1	10.06	11	10.10	10.20	-9.9	8,629	-0.11%
2023/04/25	13	10.42	18	10.31	10.10	-5	8,559	-0.06%
2023/04/24	0	0.00	11	10.17	10.20	-11	8,208	-0.13%
2023/04/21	1	10.20	30	10.15	10.15	-29	8,176	-0.35%
2023/04/20	4	10.25	41	10.21	10.20	-37	8,111	-0.46%
2023/04/19	2	10.08	14	10.11	10.10	-12	7,895	-0.15%
2023/04/18	6	10.13	21.2	10.17	10.10	-15.2	7,810	-0.19%
2023/04/17	0	0.00	12	10.11	10.10	-12	7,763	-0.15%
2023/04/14	23	10.17	0	0.00	10.15	23	7,671	0.30%
2023/04/13	121	10.23	33.1	10.15	10.15	87.9	7,538	1.17%	大買/
2023/04/12	20	10.00	6	10.02	10.05	14	7,072	0.20%
2023/04/11	1	9.99	30.9	9.97	9.98	-29.9	6,977	-0.43%
2023/04/10	14	9.89	22	9.92	9.92	-8	6,885	-0.12%
2023/04/06	8	9.87	0	0.00	9.86	8	6,907	0.12%
2023/03/31	0.3	9.88	10	9.88	9.85	-9.7	6,890	-0.14%
2023/03/30	8	9.91	1	9.95	9.87	7	6,899	0.10%
2023/03/29	1	9.91	0.2	9.94	9.91	0.8	6,878	0.01%
2023/03/28	0	9.96	113	9.95	9.93	-113	6,987	-1.62%	大賣/鉅額交易
2023/03/27	11	9.93	0	0.00	9.92	11	7,036	0.16%
2023/03/24	9.1	9.99	4.4	10.00	9.97	4.6	7,059	0.07%
2023/03/23	0.1	9.99	0.1	10.00	9.98	0	7,094	0.00%
2023/03/21	1	9.98	0	0.00	9.99	1	7,163	0.01%
2023/03/20	2	10.00	8	10.01	10.00	-6	7,139	-0.08%
2023/03/17	0	0.00	12	9.90	9.88	-12	7,217	-0.17%
2023/03/16	20.1	9.76	70	9.73	9.71	-49.9	7,200	-0.69%
2023/03/15	9	9.94	0	0.00	9.91	9	7,082	0.13%
2023/03/14	4	10.01	0	0.00	9.98	4	6,966	0.06%
2023/03/13	43	10.01	5	10.00	10.10	38	6,910	0.55%
2023/03/10	101.1	10.13	1	10.10	10.10	100.1	6,826	1.47%	大買/
2023/03/09	1.1	10.30	100	10.25	10.25	-99	7,054	-1.40%
2023/03/08	0	0.00	20	10.35	10.35	-20	7,674	-0.26%
2023/03/07	0	0.00	107	10.35	10.40	-107	7,896	-1.36%	大賣/鉅額交易
2023/03/06	0	0.00	4	10.29	10.35	-4	7,903	-0.05%
2023/03/03	1	10.15	16	10.23	10.20	-15	7,841	-0.19%
2023/03/01	12	10.15	10	10.20	10.10	2	7,802	0.03%
2023/02/23	22	10.40	7	10.40	10.40	15	7,676	0.20%
2023/02/22	25	10.21	0	0.00	10.30	25	7,618	0.33%
2023/02/21	44	10.36	9	10.40	10.35	35	7,590	0.46%
2023/02/20	100	10.35	58	10.45	10.45	42	7,597	0.55%
2023/02/17	0	0.00	50	10.26	10.30	-50	7,480	-0.67%
2023/02/16	14	10.16	0	0.00	10.20	14	7,475	0.19%
2023/02/15	70	10.21	55	10.25	10.15	15	7,549	0.20%
2023/02/10	32	10.15	0	0.00	10.10	32	7,591	0.42%
2023/02/09	210	10.25	0	0.00	10.25	210	7,552	2.78%	大買/鉅額交易
2023/02/08	1	10.35	0	0.00	10.35	1	7,533	0.01%
2023/02/07	0	0.00	2	10.33	10.35	-2	7,477	-0.03%
2023/02/06	0	0.00	6	10.30	10.25	-6	7,423	-0.08%
2023/02/03	12	10.20	3	10.23	10.25	9	7,433	0.12%
2023/02/02	82.7	10.17	0	0.00	10.25	82.7	7,405	1.12%
2023/02/01	0	0.00	43	10.20	10.20	-43	7,353	-0.58%
2023/01/31	0	0.00	48.1	10.10	10.10	-48.1	7,305	-0.66%
2023/01/30	0	0.00	4	10.05	10.05	-4	7,209	-0.06%
2023/01/17	30	9.91	1	9.95	9.94	29	7,126	0.41%
2023/01/16	0	0.00	2	9.91	9.91	-2	7,146	-0.03%
2023/01/13	0	0.00	3	9.92	9.92	-3	7,140	-0.04%
2023/01/11	18	10.00	49	10.07	10.00	-31	7,203	-0.43%
2023/01/10	2	10.13	57	10.10	10.10	-55	7,213	-0.76%
2023/01/09	6	9.99	22	9.99	10.00	-16	7,196	-0.22%
2023/01/06	6	9.94	9	10.00	9.93	-3	7,196	-0.04%
2023/01/05	0	0.00	4	10.03	9.91	-4	7,325	-0.05%
2023/01/04	0	0.00	1	9.97	9.93	-1	7,347	-0.01%
2022/12/30	4	9.86	4	9.88	9.88	0	7,422	0.00%
2022/12/29	2	9.86	0	0.00	9.87	2	7,436	0.03%
2022/12/28	3	9.96	3	10.00	9.90	0	7,457	0.00%
2022/12/27	1	10.10	17	10.01	10.00	-16	7,475	-0.21%
2022/12/26	0	0.00	4	10.05	10.00	-4	7,463	-0.05%
2022/12/23	3	9.85	6	9.87	9.86	-3	7,460	-0.04%
2022/12/22	1	9.96	64	9.97	9.96	-63	7,528	-0.84%
2022/12/21	0.2	9.80	0	0.00	9.72	0.2	7,623	0.00%
2022/12/20	71	9.81	5.5	9.84	9.73	65.5	7,659	0.86%
2022/12/19	4	9.99	11	9.99	9.96	-7	7,717	-0.09%
2022/12/16	1	9.99	1	10.05	10.00	0	7,685	0.00%
2022/12/15	10	10.10	1	10.15	10.10	9	7,699	0.12%
2022/12/14	8	10.05	2.1	10.10	10.05	5.9	7,702	0.08%
2022/12/13	1	10.05	50	10.00	10.00	-49	7,665	-0.64%
2022/12/12	9	10.07	2	10.05	10.00	7	7,622	0.09%
2022/12/09	0	0.00	40	10.20	10.10	-40	7,653	-0.52%
2022/12/08	2	10.00	0	0.00	9.99	2	7,581	0.03%
2022/12/07	40	10.08	0	0.00	10.05	40	7,571	0.53%
2022/12/06	1	10.10	0	0.00	10.10	1	7,540	0.01%
2022/12/02	1	10.30	11	10.32	10.25	-10	7,473	-0.13%
2022/12/01	13	10.16	101	10.15	10.15	-88	7,517	-1.17%	大賣/
2022/11/30	164	10.55	193.2	10.56	10.40	-29.2	7,233	-0.40%	大買/大賣/
2022/11/29	25	10.23	97.1	10.15	10.25	-72.1	6,565	-1.10%
2022/11/28	2	9.96	22	9.98	9.97	-20	6,450	-0.31%
2022/11/25	0	0.00	51	9.95	9.91	-51	6,493	-0.79%
2022/11/24	100	9.91	59	9.94	9.89	41	6,604	0.62%
2022/11/22	2	9.77	0	0.00	9.82	2	6,898	0.03%
2022/11/21	20	9.75	6	9.76	9.75	14	7,213	0.19%
2022/11/18	0.3	9.80	0	0.00	9.78	0.3	9,036	0.00%
2022/11/17	3	9.84	15	9.86	9.86	-12	9,879	-0.12%
2022/11/16	6	9.76	5	9.87	9.72	1	9,860	0.01%
2022/11/15	11.1	9.84	6	9.89	9.89	5.1	9,816	0.05%
2022/11/14	0.1	9.77	32	9.80	9.80	-31.9	9,802	-0.33%
2022/11/11	41	9.79	10	9.87	9.70	31	9,807	0.32%
2022/11/10	0	0.00	10	9.68	9.75	-10	9,932	-0.10%
2022/11/09	21	9.67	8	9.70	9.72	13	9,980	0.13%
2022/11/08	6	9.61	7	9.61	9.64	-1	9,939	-0.01%
2022/11/07	0	0.00	5	9.65	9.64	-5	9,933	-0.05%
2022/11/04	1	9.52	17	9.52	9.56	-16	10,020	-0.16%
2022/11/03	35	9.49	65	9.49	9.50	-30	10,045	-0.30%
2022/11/02	40	9.57	26	9.57	9.57	14	10,089	0.14%
2022/11/01	8	9.38	7	9.48	9.52	1	10,087	0.01%
2022/10/31	10	9.37	2	9.40	9.39	8	10,107	0.08%
2022/10/28	17	9.36	1	9.47	9.27	16	10,208	0.16%
2022/10/27	1	9.41	9	9.38	9.45	-8	10,323	-0.08%
2022/10/26	2	9.29	2	9.32	9.30	0	10,332	0.00%
2022/10/25	1	9.24	0	0.00	9.29	1	10,417	0.01%
2022/10/24	0	0.00	5.5	9.33	9.26	-5.5	10,475	-0.05%
2022/10/21	30	9.22	40	9.22	9.20	-10	10,512	-0.10%
2022/10/20	9	9.10	0	0.00	9.15	9	10,592	0.08%
2022/10/19	12	9.27	2	9.36	9.19	10	10,611	0.09%
2022/10/18	1	9.16	2.2	9.27	9.28	-1.2	10,650	-0.01%
2022/10/17	9	9.02	2	9.05	9.13	7	10,750	0.07%
2022/10/14	2	9.23	0.5	9.24	9.16	1.5	10,749	0.01%
2022/10/13	11	9.14	4	9.11	9.03	7	10,789	0.06%
2022/10/12	11.1	9.22	2	9.34	9.25	9.1	10,850	0.08%
2022/10/11	6	9.32	0	0.00	9.30	6	10,897	0.06%
2022/10/07	0	0.00	10	9.63	9.63	-10	10,897	-0.09%
2022/10/06	1	9.58	0	0.00	9.58	1	11,005	0.01%
2022/10/04	1	9.66	0	0.00	9.71	1	11,268	0.01%
2022/10/03	1	9.59	14	9.57	9.54	-13	11,292	-0.12%
2022/09/30	0	0.00	8	9.42	9.51	-8	11,360	-0.07%
2022/09/29	1	9.11	1	9.40	9.45	0	11,389	0.00%
2022/09/28	14.1	9.24	17	9.19	9.10	-2.9	11,416	-0.03%
2022/09/27	8	9.39	10	9.40	9.40	-2	11,404	-0.02%
2022/09/26	14.1	9.64	6	9.53	9.41	8.1	11,482	0.07%
2022/09/23	5	9.86	3	9.90	9.85	2	11,621	0.02%
2022/09/22	106	9.92	3.8	9.92	9.87	102.2	11,850	0.86%	大買/鉅額交易
2022/09/21	5	9.97	0	0.00	9.97	5	11,881	0.04%
2022/09/20	2	10.05	0	0.00	10.05	2	11,886	0.02%
2022/09/19	8	10.06	0	0.00	10.00	8	12,061	0.07%
2022/09/16	0	0.00	7	10.11	10.10	-7	12,314	-0.06%
2022/09/14	3	10.05	8	10.03	10.05	-5	12,823	-0.04%
2022/09/13	2	10.18	5	10.20	10.15	-3	12,975	-0.02%
2022/09/12	2	10.18	25	10.23	10.15	-23	13,295	-0.17%
2022/09/08	2	10.08	0	0.00	10.15	2	13,427	0.01%
2022/09/07	13	9.98	20	10.05	9.96	-7	13,526	-0.05%
2022/09/06	24	10.07	0	0.00	10.00	24	13,541	0.18%
2022/09/05	4	10.10	23	10.10	10.05	-19	13,649	-0.14%
2022/09/02	9.8	10.16	0	0.00	10.10	9.8	13,751	0.07%
2022/09/01	13	10.28	7.1	10.25	10.25	6	13,689	0.04%
2022/08/31	12	10.26	0	0.00	10.25	12	13,681	0.09%
2022/08/30	1	10.30	0	0.00	10.35	1	13,560	0.01%
2022/08/29	31	10.30	0	0.00	10.35	31	13,427	0.23%
2022/08/26	6.1	10.61	1	10.60	10.60	5.1	13,328	0.04%
2022/08/25	1,401.1	10.96	817	10.68	10.70	584.1	13,092	4.46%	大買/大賣/鉅額交易
2022/08/24	6	10.91	72.9	10.87	11.10	-66.9	11,384	-0.59%
2022/08/23	2	10.10	0	0.00	10.10	2	10,588	0.02%
2022/08/22	1	10.15	0	0.00	10.15	1	10,674	0.01%
2022/08/19	0	0.00	5	10.20	10.25	-5	10,711	-0.05%
2022/08/18	37	10.26	0	0.00	10.25	37	10,717	0.35%
2022/08/17	6	10.44	22	10.42	10.40	-16	10,713	-0.15%
2022/08/16	5.5	10.25	0	0.00	10.20	5.5	10,592	0.05%
2022/08/15	5	10.27	13.2	10.30	10.25	-8.2	10,608	-0.08%
2022/08/12	10	10.25	2	10.30	10.25	8	10,655	0.08%
2022/08/11	2.4	10.25	7	10.26	10.25	-4.6	10,742	-0.04%
2022/08/10	0	0.00	2	10.13	10.15	-2	10,846	-0.02%
2022/08/09	5	10.02	3	10.08	10.10	2	10,909	0.02%
2022/08/08	1	9.97	2	10.08	10.10	-1	10,975	-0.01%
2022/08/05	5	10.05	0	0.00	10.05	5	11,089	0.05%
2022/08/04	4.2	9.90	0	0.00	9.94	4.2	11,404	0.04%
2022/08/03	45.1	10.09	90	10.01	10.00	-44.9	11,447	-0.39%
2022/08/02	7	10.15	3	10.15	10.20	4	11,610	0.03%
2022/08/01	0	0.00	29	10.34	10.35	-29	12,219	-0.24%
2022/07/29	43	10.12	45	10.19	10.20	-2	12,320	-0.02%
2022/07/28	5	10.05	4	10.13	10.05	1	12,333	0.01%
2022/07/27	25	10.13	6	10.11	10.00	19	12,369	0.15%
2022/07/26	4	10.14	4	10.16	10.15	0	12,377	0.00%
2022/07/25	7	10.04	10	10.14	10.20	-3	12,486	-0.02%
2022/07/22	4	10.03	3	10.08	10.00	1	12,549	0.01%
2022/07/21	3	10.03	3	10.10	10.10	0	12,831	0.00%
2022/07/20	9	10.04	35	10.08	10.05	-26	13,026	-0.20%
2022/07/19	27	10.10	13	9.97	10.10	14	13,239	0.11%
2022/07/18	30	9.63	121.1	9.83	9.95	-91.1	13,297	-0.68%	大賣/
2022/07/15	9	9.51	8	9.50	9.54	1	14,084	0.01%
2022/07/14	4	9.27	89	9.44	9.60	-85	14,237	-0.60%
2022/07/13	64	9.27	44.2	9.24	9.31	19.8	14,311	0.14%
2022/07/12	17.2	9.05	6.8	9.05	9.00	10.3	14,815	0.07%
2022/07/11	6.1	9.20	1.1	9.22	9.18	5	15,118	0.03%
2022/07/08	2	9.34	16.8	9.36	9.31	-14.8	15,512	-0.10%
2022/07/07	4	9.23	21	9.21	9.33	-17	16,064	-0.11%
2022/07/06	50	9.32	9.9	9.38	9.25	40.1	16,577	0.24%
2022/07/05	20	9.35	52.2	9.39	9.47	-32.2	18,025	-0.18%
2022/07/04	26	9.11	31	9.14	9.13	-5	21,274	-0.02%
2022/07/01	58.3	9.33	22.3	9.33	9.08	36	25,119	0.14%
2022/06/30	57	9.67	58	9.67	9.60	-1	33,400	0.00%
2022/06/29	11	9.95	2	9.98	9.95	9	36,234	0.02%
2022/06/27	34	9.93	117	9.99	10.00	-83	36,209	-0.23%	大賣/
2022/06/24	11.3	10.16	45.4	10.15	10.05	-34.2	36,091	-0.09%
2022/06/23	34.6	9.97	62	10.06	10.00	-27.4	35,920	-0.08%
2022/06/22	24	10.23	0	0.00	10.15	24	35,697	0.07%
2022/06/21	14	10.37	8	10.43	10.50	6	35,509	0.02%
2022/06/20	39	10.55	19	10.59	10.45	20	35,459	0.06%
2022/06/17	8	10.98	10	11.05	10.90	-2	35,335	-0.01%
2022/06/16	22	11.16	7	11.23	11.05	15	35,304	0.04%
2022/06/15	22	11.00	25	11.15	11.10	-3	35,321	-0.01%
2022/06/14	6	10.95	9	10.94	11.05	-3	35,358	-0.01%
2022/06/13	46	11.06	13.1	11.10	11.05	32.9	35,334	0.09%
2022/06/10	6	11.20	13	11.21	11.25	-7	35,315	-0.02%
2022/06/09	3	11.22	3	11.27	11.25	0	35,301	0.00%
2022/06/08	0	0.00	5	11.25	11.20	-5	35,269	-0.01%
2022/06/07	12	11.25	6	11.25	11.20	6	35,321	0.02%
2022/06/06	0	0.00	16	11.20	11.20	-16	35,401	-0.05%
2022/06/02	2	11.08	5	11.13	11.10	-3	35,673	-0.01%
2022/06/01	10	11.18	6	11.17	11.10	4	35,863	0.01%
2022/05/31	1	11.15	0.1	11.15	11.15	0.9	35,963	0.00%
2022/05/30	1	11.20	17.4	11.21	11.15	-16.4	36,459	-0.05%
2022/05/27	8	11.04	2	11.05	11.05	6	36,718	0.02%
2022/05/26	5	10.95	23	11.14	10.95	-18	36,846	-0.05%
2022/05/25	2	11.08	13	11.09	11.00	-11	36,951	-0.03%
2022/05/24	7	10.94	10	11.00	10.95	-3	37,303	-0.01%
2022/05/23	11	11.03	1	11.10	11.05	10	37,329	0.03%
2022/05/20	2	10.95	8	11.00	10.95	-6	37,505	-0.02%
2022/05/19	10	10.82	0	0.00	10.95	10	37,508	0.03%
2022/05/18	10.5	11.04	113	11.01	11.10	-102.5	37,481	-0.27%	大賣/鉅額交易
2022/05/17	0	0.00	2	10.85	10.85	-2	37,413	-0.01%
2022/05/16	8	10.68	0	0.00	10.70	8	37,443	0.02%
2022/05/13	103.7	10.65	1	10.70	10.70	102.7	37,524	0.27%	大買/鉅額交易
2022/05/12	26	10.75	20	10.90	10.55	6	37,684	0.02%
2022/05/11	8	11.09	1	11.10	11.00	7	37,397	0.02%
2022/05/10	4	10.90	4	10.78	11.00	0	37,321	0.00%
2022/05/09	87.7	11.23	105	11.25	11.05	-17.3	37,168	-0.05%	大賣/
2022/05/06	85	11.67	0	0.00	11.65	85	36,654	0.23%
2022/05/05	1.8	11.86	2.3	11.86	11.80	-0.6	36,740	0.00%
2022/05/04	17	11.85	17	11.85	11.75	0	36,829	0.00%
2022/05/03	48	11.72	0	0.00	11.75	48	37,122	0.13%
2022/04/29	31	11.80	2	11.95	11.80	29	37,366	0.08%
2022/04/28	94	11.70	183	11.83	11.80	-89	37,477	-0.24%	大賣/
2022/04/27	123	11.70	4	11.70	11.65	119	37,496	0.32%	大買/鉅額交易
2022/04/26	107	11.95	4.8	11.98	11.90	102.2	37,380	0.27%	大買/鉅額交易
2022/04/25	206	11.92	6	11.95	11.95	200	37,312	0.54%	大買/鉅額交易
2022/04/22	383	12.16	3	12.27	12.20	380	37,140	1.02%	大買/鉅額交易
2022/04/21	193	12.46	577	12.54	12.40	-384	37,095	-1.04%	大買/大賣/鉅額交易
2022/04/20	62	12.09	40.1	12.11	12.10	22	36,661	0.06%
2022/04/19	0	0.00	5	12.11	12.05	-5	36,700	-0.01%
2022/04/18	372.5	12.00	31	12.03	11.95	341.5	36,663	0.93%	大買/鉅額交易
2022/04/15	406	12.22	50.3	12.30	12.20	355.8	36,204	0.98%	大買/鉅額交易
2022/04/14	81	12.48	17	12.55	12.35	64	36,434	0.18%
2022/04/13	34	12.60	29.7	12.64	12.65	4.3	36,072	0.01%
2022/04/12	22	12.46	11	12.47	12.40	11	35,556	0.03%
2022/04/11	69	12.82	36	12.76	12.60	33	35,165	0.09%
2022/04/08	114	13.04	417.5	13.17	13.05	-303.5	33,990	-0.89%	大買/大賣/鉅額交易
2022/04/07	168.2	13.24	166.2	13.41	13.05	1.9	31,736	0.01%	大買/大賣/
2022/04/06	349.3	13.80	5,409.5	13.64	13.95	-5,060.2	28,152	-17.97%	大買/大賣/鉅額交易
2022/04/01	151	12.81	800.6	12.87	13.35	-649.6	19,894	-3.27%	大買/大賣/鉅額交易
2022/03/31	2	12.15	12.2	12.17	12.15	-10.2	16,983	-0.06%
2022/03/30	3	12.17	5	12.17	12.15	-2	17,314	-0.01%
2022/03/29	10	12.12	2	12.15	12.10	8	17,363	0.05%
2022/03/28	12	12.01	11	12.02	12.15	1	17,381	0.01%
2022/03/25	28	12.14	1	12.20	12.10	27	17,342	0.16%
2022/03/24	37	12.15	5	12.10	12.20	32	17,335	0.18%
2022/03/23	2	12.28	60	12.30	12.25	-58	17,355	-0.33%
2022/03/22	42	12.16	19	12.26	12.25	23	17,671	0.13%
2022/03/21	7	12.20	42	12.18	12.15	-35	17,629	-0.20%
2022/03/18	11	12.00	2.1	12.10	12.00	9	17,744	0.05%
2022/03/17	10	11.98	10	12.05	12.00	0	17,850	0.00%
2022/03/16	43	11.85	57	11.85	11.85	-14	18,162	-0.08%
2022/03/15	15	11.90	43	11.90	11.85	-28	18,275	-0.15%
2022/03/14	0	0.00	1	12.00	12.00	-1	18,292	-0.01%
2022/03/11	40	11.94	2	12.05	11.90	38	18,455	0.21%
2022/03/10	24	12.01	0	0.00	12.00	24	18,545	0.13%
2022/03/09	13	11.90	4	11.95	11.90	9	18,671	0.05%
2022/03/08	19	11.87	8	11.80	11.75	11	18,824	0.06%
2022/03/07	15	12.01	3	11.98	12.00	12	18,749	0.06%
2022/03/04	68	12.36	0	0.00	12.25	68	18,841	0.36%
2022/03/03	5	12.49	19	12.51	12.50	-14	19,070	-0.07%
2022/03/02	26	12.29	35	12.42	12.45	-9	19,204	-0.05%
2022/03/01	8	12.16	7	12.20	12.15	1	19,341	0.01%
2022/02/25	27.2	11.99	1	11.90	11.95	26.2	20,449	0.13%
2022/02/24	30	12.00	4.3	12.01	11.95	25.8	20,743	0.12%
2022/02/23	5.1	12.22	0	0.00	12.20	5.1	20,664	0.02%
2022/02/22	28	12.16	30	12.15	12.15	-2	21,260	-0.01%
2022/02/21	10	12.35	2	12.33	12.35	8	21,768	0.04%
2022/02/18	8	12.31	2	12.37	12.35	6	21,917	0.03%
2022/02/17	2	12.30	2	12.30	12.30	0	22,223	0.00%
2022/02/16	3	12.32	0	0.00	12.30	3	22,519	0.01%
2022/02/15	28	12.34	27.2	12.25	12.25	0.8	22,942	0.00%
2022/02/14	70	12.39	66	12.40	12.35	4	23,948	0.02%
2022/02/11	50	12.59	124	12.52	12.60	-74	26,198	-0.28%	大賣/
2022/02/10	2	12.60	2	12.68	12.60	0	26,388	0.00%
2022/02/09	10.1	12.55	0	0.00	12.65	10.1	26,785	0.04%
2022/02/08	2	12.60	19	12.62	12.60	-17	26,801	-0.06%
2022/02/07	4	12.48	104.8	12.42	12.55	-100.8	27,010	-0.37%	大賣/
2022/01/26	7	12.12	0	0.00	12.10	7	27,054	0.03%
2022/01/25	58	12.12	58	12.10	12.05	0	27,135	0.00%
2022/01/24	212.1	12.37	103	12.30	12.35	109.1	26,958	0.40%	大買/大賣/鉅額交易
2022/01/21	522	12.67	7	12.64	12.55	515	26,754	1.92%	大買/鉅額交易
2022/01/20	3	12.92	40	12.91	12.90	-37	26,665	-0.14%
2022/01/19	14	12.95	82	12.89	12.80	-68	26,597	-0.26%
2022/01/18	25	12.89	37	12.99	12.85	-12	26,460	-0.05%
2022/01/17	157.8	12.86	15.9	12.86	12.95	141.9	26,407	0.54%	大買/鉅額交易
2022/01/14	16.5	12.82	17	12.81	12.80	-0.5	26,488	0.00%
2022/01/13	50.4	12.94	118	13.04	12.95	-67.6	26,401	-0.26%	大賣/
2022/01/12	166	12.75	8	12.83	12.85	158	26,115	0.60%	大買/鉅額交易
2022/01/11	0	0.00	18	12.65	12.65	-18	26,206	-0.07%
2022/01/10	5	12.65	0	0.00	12.75	5	26,883	0.02%
2022/01/07	75	12.90	53	13.17	12.75	22	26,887	0.08%
2022/01/06	1	12.75	1	12.70	12.75	0	26,450	0.00%
2022/01/05	4	12.78	0	0.00	12.75	4	26,672	0.01%
2022/01/04	75.2	12.89	124	12.81	12.80	-48.8	26,803	-0.18%	大賣/
2022/01/03	66	13.01	57	13.26	12.95	9	26,778	0.03%
2021/12/30	134	13.10	1,056.1	13.17	13.15	-922.1	26,561	-3.47%	大買/大賣/鉅額交易
2021/12/29	29	12.75	149.6	12.77	12.85	-120.6	25,668	-0.47%	大賣/鉅額交易
2021/12/28	17	12.67	52	12.58	12.70	-35	25,699	-0.14%
2021/12/27	12	12.45	10	12.50	12.50	2	25,819	0.01%
2021/12/24	19.1	12.52	18.1	12.48	12.45	1	26,246	0.00%
2021/12/23	4	12.58	29	12.57	12.55	-25	26,443	-0.09%
2021/12/22	31.1	12.54	10	12.55	12.50	21.1	27,376	0.08%
2021/12/21	7	12.50	0	0.00	12.50	7	28,001	0.02%
2021/12/20	4	12.50	3.7	12.49	12.45	0.3	29,617	0.00%
2021/12/17	41	12.55	0.2	12.60	12.45	40.9	29,775	0.14%
2021/12/16	16	12.48	67	12.60	12.65	-51	29,850	-0.17%
2021/12/15	35	12.30	3.1	12.32	12.30	31.9	29,706	0.11%
2021/12/14	30.6	12.37	41	12.30	12.25	-10.4	30,065	-0.03%
2021/12/13	16	12.43	500.9	12.40	12.40	-484.9	30,375	-1.60%	大賣/鉅額交易
2021/12/10	114.1	12.45	5	12.45	12.45	109.1	30,353	0.36%	大買/鉅額交易
2021/12/09	4	12.70	17	12.69	12.70	-13	30,048	-0.04%
2021/12/08	22.6	12.70	0.1	12.70	12.65	22.5	30,221	0.07%
2021/12/07	107	12.75	0	0.00	12.65	107	30,320	0.35%	大買/鉅額交易
2021/12/06	2	12.65	0	0.00	12.65	2	30,192	0.01%
2021/12/03	1	12.65	3.1	12.65	12.70	-2.1	30,222	-0.01%
2021/12/02	21	12.60	0	0.00	12.55	21	30,255	0.07%
2021/12/01	113	12.56	12.2	12.65	12.75	100.8	30,440	0.33%	大買/
2021/11/30	127	12.81	50	12.73	12.70	77	30,396	0.25%	大買/
2021/11/29	21.1	12.81	19	12.78	12.85	2.1	30,331	0.01%
2021/11/26	827	13.08	67	13.10	13.10	760	30,064	2.53%	大買/鉅額交易
2021/11/25	55.9	13.44	39.6	13.45	13.40	16.4	29,549	0.06%
2021/11/24	89	13.61	87.7	13.51	13.65	1.3	29,231	0.00%
2021/11/23	28	13.31	62	13.30	13.35	-34	28,286	-0.12%
2021/11/22	17	13.34	18	13.36	13.30	-1	27,989	0.00%
2021/11/19	58	13.25	82	13.35	13.25	-24	27,874	-0.09%
2021/11/18	475	12.84	209	12.95	13.15	266	27,568	0.96%	大買/大賣/鉅額交易
2021/11/17	79	13.10	23	13.15	13.10	56	27,110	0.21%
2021/11/16	150	13.08	56	13.22	13.05	94	27,495	0.34%	大買/
2021/11/15	106	13.12	38	13.22	13.05	68	27,843	0.24%	大買/
2021/11/12	142.6	13.08	737	13.11	13.10	-594.4	28,174	-2.11%	大買/大賣/鉅額交易
2021/11/11	697	13.21	61.1	13.35	13.25	636	28,204	2.25%	大買/鉅額交易
2021/11/10	155	13.24	138	13.17	13.10	17	27,698	0.06%	大買/大賣/
2021/11/09	7	12.66	26	12.70	12.65	-19	25,509	-0.07%
2021/11/08	10	12.70	59	12.71	12.65	-49	25,404	-0.19%
2021/11/05	3	12.45	1	12.40	12.50	2	25,329	0.01%
2021/11/04	33	12.49	7	12.53	12.40	26	25,625	0.10%
2021/11/03	18	12.38	12	12.37	12.40	6	26,052	0.02%
2021/11/02	13	12.19	2	12.20	12.15	11	26,103	0.04%
2021/11/01	4	12.21	62	12.21	12.25	-58	26,225	-0.22%
2021/10/29	13	12.12	50	12.20	12.10	-37	26,370	-0.14%
2021/10/28	2	12.10	0	0.00	12.20	2	26,456	0.01%
2021/10/27	3	12.10	0	0.00	12.15	3	26,651	0.01%
2021/10/26	1	12.20	1	12.15	12.15	0	26,817	0.00%
2021/10/25	13	12.23	0	0.00	12.20	13	26,961	0.05%
2021/10/22	15.1	12.13	4	12.19	12.15	11.1	27,297	0.04%
2021/10/20	23.9	12.50	20.9	12.41	12.35	3	27,639	0.01%
2021/10/19	3	12.58	2	12.55	12.55	1	28,044	0.00%
2021/10/18	15	12.34	37.1	12.48	12.60	-22.1	28,083	-0.08%
2021/10/15	15	12.05	7	12.03	12.05	8	28,389	0.03%
2021/10/14	12	12.07	19	11.95	11.95	-7	28,772	-0.02%
2021/10/13	23	12.05	2	12.03	12.05	21	28,850	0.07%
2021/10/12	5	12.17	0	12.25	12.10	5	29,111	0.02%
2021/10/08	3	12.35	5	12.37	12.25	-2	29,500	-0.01%
2021/10/07	1	12.40	102	12.35	12.40	-101	30,239	-0.33%	大賣/鉅額交易
2021/10/06	8	12.46	0	0.00	12.20	8	31,386	0.03%
2021/10/05	29	12.10	37	12.24	12.45	-8	31,761	-0.03%
2021/10/04	37	12.17	39	12.21	12.15	-2	31,832	-0.01%
2021/10/01	11.4	12.48	243	12.65	12.35	-231.6	32,110	-0.72%	大賣/鉅額交易
2021/09/30	39.7	12.84	22	12.93	12.90	17.7	32,939	0.05%
2021/09/29	65	13.15	58	13.27	13.00	7	33,708	0.02%
2021/09/28	65	13.22	55	13.31	13.30	10	34,558	0.03%
2021/09/27	101	13.23	68.1	13.16	13.20	32.9	45,563	0.07%	大買/
2021/09/24	7	12.61	47	12.65	12.55	-40	52,443	-0.08%
2021/09/23	15	12.47	30	12.45	12.45	-15	54,001	-0.03%
2021/09/22	2	12.25	1	12.20	12.30	1	55,051	0.00%
2021/09/17	31.1	12.64	16	12.65	12.60	15.1	55,419	0.03%
2021/09/16	27	12.78	38.4	12.88	12.95	-11.4	55,422	-0.02%
2021/09/15	60	12.78	0.1	12.70	12.65	60	55,474	0.11%
2021/09/14	0	0.00	2	12.70	12.60	-2	56,504	0.00%
2021/09/13	396	12.75	283	12.61	12.75	113	57,625	0.20%	大買/大賣/鉅額交易
2021/09/10	1	12.45	29.1	12.48	12.50	-28.1	58,214	-0.05%
2021/09/09	22	12.11	33	12.20	12.25	-11	58,662	-0.02%
2021/09/08	32	12.19	15	12.12	12.10	17	59,011	0.03%
2021/09/07	30	12.18	28	12.39	12.35	2	60,105	0.00%
2021/09/06	63.2	12.27	18	12.22	12.10	45.2	60,313	0.07%
2021/09/03	18	12.59	5.1	12.53	12.50	13	60,414	0.02%
2021/09/02	17	12.55	3	12.48	12.45	14	61,094	0.02%
2021/09/01	522	12.85	7	12.85	12.80	515	61,915	0.83%	大買/鉅額交易
2021/08/31	4	12.75	23	12.77	12.90	-19	62,423	-0.03%
2021/08/30	45	12.86	42.1	12.90	12.95	3	63,435	0.00%
2021/08/27	21	12.71	38.1	12.80	12.75	-17.1	64,408	-0.03%
2021/08/26	6	12.62	5	12.68	12.60	1	66,667	0.00%
2021/08/25	26	12.61	22.1	12.69	12.65	4	70,072	0.01%
2021/08/24	10	12.55	46.1	12.67	12.60	-36.1	71,890	-0.05%
2021/08/23	3	12.40	77.3	12.42	12.45	-74.3	72,965	-0.10%
2021/08/20	93.1	12.24	64	12.17	12.10	29.1	73,470	0.04%
2021/08/19	79.1	12.71	85	12.58	12.45	-6	73,477	-0.01%
2021/08/18	83.2	12.55	102.1	12.86	13.10	-18.9	73,562	-0.03%	大賣/
2021/08/17	1,187.2	13.15	27	12.97	12.70	1,160.2	75,205	1.54%	大買/鉅額交易
2021/08/16	356	13.29	26	13.37	13.05	330	76,159	0.43%	大買/鉅額交易
2021/08/13	10.1	13.42	21.1	13.37	13.35	-11	76,656	-0.01%
2021/08/12	10.3	13.32	4.2	13.42	13.40	6.2	77,436	0.01%
2021/08/11	112	13.20	72	13.43	13.30	40	78,818	0.05%	大買/
2021/08/10	68	13.47	41	13.40	13.40	27	81,004	0.03%
2021/08/09	87	13.64	131.1	13.60	13.65	-44.1	82,384	-0.05%	大賣/
2021/08/06	31	13.43	9.1	13.49	13.35	22	83,982	0.03%
2021/08/05	15.1	13.30	11	13.30	13.30	4.1	86,269	0.00%
2021/08/04	23	13.42	13.1	13.44	13.50	9.9	90,551	0.01%
2021/08/03	13	13.35	3.1	13.40	13.35	10	93,451	0.01%
2021/08/02	17.2	13.37	19.1	13.36	13.45	-1.9	95,605	0.00%
2021/07/30	40	13.10	2.2	13.12	13.15	37.8	99,502	0.04%
2021/07/29	17	13.13	14.1	13.19	13.10	2.9	101,748	0.00%
2021/07/28	32	12.78	18	12.95	12.95	14	104,518	0.01%
2021/07/27	21.1	13.04	21.1	13.06	13.00	0	111,601	0.00%
2021/07/26	27	13.27	7	13.21	13.15	20	116,955	0.02%
2021/07/23	25	13.25	16.2	13.25	13.35	8.9	120,870	0.01%
2021/07/22	40.1	13.03	32.6	13.05	12.90	7.6	125,034	0.01%
2021/07/21	88.1	13.01	44	12.93	12.85	44.1	127,074	0.03%
2021/07/20	41	13.27	7.4	13.30	13.30	33.6	127,665	0.03%
2021/07/19	4.2	13.45	12	13.49	13.60	-7.8	129,987	-0.01%
2021/07/16	19	13.66	5	13.77	13.55	14	136,561	0.01%
2021/07/15	16	13.57	41	13.63	13.70	-25	139,434	-0.02%
2021/07/14	41.2	13.15	36	13.20	13.15	5.2	143,339	0.00%
2021/07/13	276	13.45	64.6	13.40	13.40	211.4	148,691	0.14%	大買/鉅額交易
2021/07/12	111.1	13.93	42	14.01	13.80	69.1	151,230	0.05%	大買/
2021/07/09	17	13.90	52	13.84	13.85	-35	156,481	-0.02%
2021/07/08	617	13.87	44	13.95	13.95	573	158,400	0.36%	大買/鉅額交易
2021/07/07	112.3	13.89	71	13.82	13.85	41.3	161,341	0.03%	大買/
2021/07/06	158.1	14.27	118.1	14.29	14.25	40.1	164,026	0.02%	大買/大賣/
2021/07/05	178	14.47	115	14.61	14.35	63	166,066	0.04%	大買/大賣/
2021/07/02	2,131.8	15.49	691.2	14.97	14.55	1,440.5	165,140	0.87%	大買/大賣/鉅額交易
2021/07/01	307	14.65	1,205.1	14.74	15.30	-898.1	155,173	-0.58%	大買/大賣/鉅額交易
2021/06/30	99.8	13.84	210.9	13.87	13.95	-111.1	147,233	-0.08%	大賣/鉅額交易
2021/06/29	347.5	13.91	120	13.77	13.50	227.5	145,717	0.16%	大買/大賣/鉅額交易
2021/06/28	119	13.45	165	13.58	13.65	-46	145,011	-0.03%	大買/大賣/
2021/06/25	214.2	13.64	7	13.54	13.55	207.2	144,718	0.14%	大買/鉅額交易
2021/06/24	14	13.51	28	13.50	13.55	-14	145,116	-0.01%
2021/06/23	141	13.47	68	13.48	13.40	73	144,797	0.05%	大買/
2021/06/22	26	13.38	520.3	13.49	13.60	-494.3	143,779	-0.34%	大賣/鉅額交易
2021/06/21	235	12.71	251	12.84	12.80	-16	142,781	-0.01%	大買/大賣/
2021/06/18	440.2	13.34	15	13.25	13.15	425.2	142,138	0.30%	大買/鉅額交易
2021/06/17	122	13.45	15	13.38	13.45	107	141,885	0.08%	大買/鉅額交易
2021/06/16	80	13.59	557.2	13.54	13.55	-477.2	141,898	-0.34%	大賣/鉅額交易
2021/06/15	29	13.37	1.2	13.30	13.30	27.8	140,889	0.02%
2021/06/11	507.5	13.44	37.1	13.52	13.45	470.4	140,783	0.33%	大買/鉅額交易
2021/06/10	87	13.23	69	13.38	13.45	18	140,737	0.01%
2021/06/09	39.8	13.53	49.5	13.47	13.40	-9.8	140,472	-0.01%
2021/06/08	20.3	13.81	10	13.89	13.80	10.3	139,976	0.01%
2021/06/07	21	14.06	44	14.04	14.05	-23	139,939	-0.02%
2021/06/04	36.2	14.06	17	14.13	13.95	19.2	139,444	0.01%
2021/06/03	128.2	14.49	63.2	14.58	14.35	65	139,140	0.05%	大買/
2021/06/02	1,092	14.15	1,169.3	14.21	14.25	-77.3	138,396	-0.06%	大買/大賣/
2021/06/01	50	13.45	53.4	13.47	13.50	-3.4	135,903	0.00%
2021/05/31	81	13.20	141	13.17	13.05	-60	136,560	-0.04%	大賣/
2021/05/28	21	12.89	29.1	12.89	12.90	-8.1	135,947	-0.01%
2021/05/27	2	12.63	27.3	12.58	12.60	-25.3	136,190	-0.02%
2021/05/26	85.2	12.72	23	12.71	12.70	62.2	136,400	0.05%
2021/05/25	135.2	12.95	253.3	12.93	12.85	-118.1	136,150	-0.09%	大買/大賣/鉅額交易
2021/05/24	436	12.44	158.2	12.51	12.40	277.8	134,742	0.21%	大買/大賣/鉅額交易
2021/05/21	183.1	12.17	250.1	12.29	12.20	-67	134,667	-0.05%	大買/大賣/
2021/05/20	57.1	12.06	17	12.07	12.00	40.1	134,241	0.03%
2021/05/19	48	12.34	114	12.39	12.35	-66	133,823	-0.05%	大賣/
2021/05/18	76	12.18	173.6	12.21	12.35	-97.6	133,720	-0.07%	大賣/
2021/05/17	170.6	11.50	111.7	11.49	11.35	58.9	132,863	0.04%	大買/大賣/
2021/05/14	93	12.65	110.1	12.89	12.60	-17.1	131,245	-0.01%	大賣/
2021/05/13	200.2	12.44	234	12.63	12.45	-33.9	128,998	-0.03%	大買/大賣/
2021/05/12	553	13.34	133.1	13.36	13.00	419.9	126,478	0.33%	大買/大賣/鉅額交易
2021/05/11	222.7	14.73	123.2	14.79	14.20	99.5	122,107	0.08%	大買/大賣/
2021/05/10	96	14.86	120.7	14.93	15.05	-24.6	119,270	-0.02%	大賣/
2021/05/07	354.5	14.27	167.2	14.34	14.35	187.2	117,221	0.16%	大買/大賣/鉅額交易
2021/05/06	51.2	15.15	172.2	15.43	14.95	-121	113,225	-0.11%	大賣/鉅額交易
2021/05/05	94	15.28	179.5	15.30	15.10	-85.5	110,948	-0.08%	大賣/
2021/05/04	979.9	15.69	680.6	15.70	14.95	299.3	108,350	0.28%	大買/大賣/鉅額交易
2021/05/03	368.8	16.62	529.4	16.61	16.50	-160.6	101,146	-0.16%	大買/大賣/鉅額交易
2021/04/29	375.7	16.17	409.1	16.22	15.90	-33.4	96,052	-0.03%	大買/大賣/
2021/04/28	157.1	15.82	249.4	15.85	16.10	-92.3	92,313	-0.10%	大買/大賣/
2021/04/27	38	15.20	155.8	15.17	15.10	-117.8	88,679	-0.13%	大賣/鉅額交易
2021/04/26	72.4	14.65	237	14.63	14.70	-164.6	86,487	-0.19%	大賣/鉅額交易
2021/04/23	201.9	14.83	118.6	14.83	14.65	83.3	85,418	0.10%	大買/大賣/
2021/04/22	564.5	15.53	581.3	15.59	15.00	-16.8	83,371	-0.02%	大買/大賣/
2021/04/21	268.3	14.61	233.8	14.80	14.95	34.6	76,875	0.04%	大買/大賣/
2021/04/20	363.2	14.62	828.1	14.90	14.60	-464.9	74,247	-0.63%	大買/大賣/鉅額交易
2021/04/19	635	14.57	1,052.1	14.17	14.65	-417.1	70,976	-0.59%	大買/大賣/鉅額交易
2021/04/16	518	13.33	217.5	13.25	13.35	300.5	65,331	0.46%	大買/大賣/鉅額交易
2021/04/15	467	12.84	470.1	12.97	13.20	-3.1	62,487	0.00%	大買/大賣/
2021/04/14	148	12.03	248.2	12.27	12.25	-100.2	57,771	-0.17%	大買/大賣/
2021/04/13	140	12.73	226.3	12.72	12.20	-86.3	57,616	-0.15%	大買/大賣/
2021/04/12	135	12.20	331.2	12.24	12.50	-196.2	56,101	-0.35%	大買/大賣/鉅額交易
2021/04/09	261	11.85	272.5	11.88	11.70	-11.5	52,783	-0.02%	大買/大賣/
2021/04/08	29	11.34	30.2	11.34	11.35	-1.2	50,909	0.00%
2021/04/07	297	11.20	86	11.22	11.30	211	51,693	0.41%	大買/鉅額交易
2021/04/06	41	10.97	84.2	11.00	10.95	-43.2	53,314	-0.08%
2021/04/01	6	10.91	1	10.85	10.90	5	54,436	0.01%
2021/03/31	9	10.87	5	10.90	10.95	4	58,530	0.01%
2021/03/30	1	10.95	49	11.01	11.00	-48	63,731	-0.08%
2021/03/29	22	11.03	55	11.04	11.05	-33	68,689	-0.05%
2021/03/26	12	10.80	39	10.80	10.75	-27	72,176	-0.04%
2021/03/25	4	10.71	4	10.71	10.65	0	72,990	0.00%
2021/03/24	17	10.65	11	10.66	10.65	6	72,958	0.01%
2021/03/23	22	10.80	26	10.82	10.75	-4	72,837	-0.01%
2021/03/22	18	10.73	3	10.82	10.95	15	72,731	0.02%
2021/03/19	8	10.65	37.2	10.67	10.65	-29.2	73,025	-0.04%
2021/03/18	19	10.87	0	0.00	10.85	19	73,658	0.03%
2021/03/17	3.1	10.90	6	10.90	10.90	-2.9	73,765	0.00%
2021/03/16	26	10.99	41	10.97	10.90	-15	73,891	-0.02%
2021/03/15	8	11.13	73	11.21	11.10	-65	73,590	-0.09%
2021/03/12	3	10.98	65	11.04	11.05	-62	73,243	-0.08%
2021/03/11	6	11.05	7	11.12	11.05	-1	72,994	0.00%
2021/03/10	25	11.13	34	11.14	11.05	-9	72,725	-0.01%
2021/03/09	88	11.23	83	11.27	11.20	5	72,940	0.01%
2021/03/08	165	11.30	261.2	11.25	11.20	-96.2	73,169	-0.13%	大買/大賣/
2021/03/05	108	10.96	100.3	11.04	10.90	7.7	71,716	0.01%	大買/
2021/03/04	407	11.28	375.5	11.36	11.15	31.5	71,409	0.04%	大買/大賣/
2021/03/03	80.4	10.94	1,922.2	10.91	10.95	-1,841.9	68,940	-2.67%	大賣/鉅額交易
2021/03/02	631	10.73	1,534	10.92	10.65	-903	68,358	-1.32%	大買/大賣/鉅額交易
2021/02/26	615	10.65	34	10.73	10.75	581	67,821	0.86%	大買/鉅額交易
2021/02/25	10.1	10.75	909	10.94	10.90	-898.9	67,304	-1.34%	大賣/鉅額交易
2021/02/24	766	10.89	1	10.90	10.70	765	66,912	1.14%	大買/鉅額交易
2021/02/23	43	10.96	3,272	10.90	10.95	-3,229	66,149	-4.88%	大賣/鉅額交易
2021/02/22	24.8	10.59	703.5	10.69	10.60	-678.7	64,849	-1.05%	大賣/鉅額交易
2021/02/19	152	10.28	139	10.41	10.40	13	64,323	0.02%	大買/大賣/
2021/02/18	236	10.28	1,262	10.46	10.30	-1,026	63,998	-1.60%	大買/大賣/鉅額交易
2021/02/17	38	9.91	823	10.18	10.40	-785	63,123	-1.24%	大賣/鉅額交易
2021/02/05	6	9.42	3	9.44	9.49	3	61,731	0.00%
2021/02/04	4	9.42	5	9.50	9.42	-1	62,055	0.00%
2021/02/03	17	9.50	21	9.50	9.47	-4	63,272	-0.01%
2021/02/02	11	9.47	53.4	9.49	9.50	-42.4	63,720	-0.07%
2021/02/01	362	9.19	350	9.32	9.35	12	63,576	0.02%	大買/大賣/
2021/01/29	34	9.38	2.9	9.46	9.26	31.1	63,254	0.05%
2021/01/28	509	9.44	31	9.44	9.41	478	63,039	0.76%	大買/鉅額交易
2021/01/27	13	9.61	37	9.61	9.59	-24	63,097	-0.04%
2021/01/26	258	9.72	13	9.65	9.67	245	63,084	0.39%	大買/鉅額交易
2021/01/25	411	9.63	290	9.65	9.76	121	62,719	0.19%	大買/大賣/鉅額交易
2021/01/22	281	9.55	181	9.48	9.55	100	62,515	0.16%	大買/大賣/
2021/01/21	1,079	9.71	44	9.71	9.60	1,035	62,163	1.66%	大買/鉅額交易
2021/01/20	1,050	9.83	36	9.86	9.68	1,014	61,851	1.64%	大買/鉅額交易
2021/01/19	19.4	10.09	2.1	10.20	10.10	17.3	61,246	0.03%
2021/01/18	154	10.06	56	10.15	10.15	98	61,567	0.16%	大買/
2021/01/15	540.3	10.28	41	10.14	10.10	499.3	61,044	0.82%	大買/鉅額交易
2021/01/14	102	10.43	23	10.47	10.50	79	60,263	0.13%	大買/
2021/01/13	75.2	10.62	33	10.70	10.60	42.2	59,892	0.07%
2021/01/12	589	10.54	101	10.45	10.35	488	59,115	0.83%	大買/大賣/鉅額交易
2021/01/11	1,048.4	10.97	56	11.07	10.85	992.4	57,969	1.71%	大買/鉅額交易
2021/01/08	524	10.95	60	10.92	10.90	464	57,432	0.81%	大買/鉅額交易
2021/01/07	202	11.32	349	11.43	11.30	-147	56,509	-0.26%	大買/大賣/鉅額交易
2021/01/06	1,512.5	11.15	487	11.30	11.05	1,025.5	55,457	1.85%	大買/大賣/鉅額交易
2021/01/05	346.5	11.75	241.1	11.87	11.60	105.5	53,284	0.20%	大買/大賣/鉅額交易
2021/01/04	384.1	11.59	26	11.56	11.55	358.1	51,270	0.70%	大買/鉅額交易
2020/12/31	1,457.2	11.70	685	11.56	11.65	772.2	50,586	1.53%	大買/大賣/鉅額交易
2020/12/30	111	11.55	200	11.62	11.45	-89	49,068	-0.18%	大買/大賣/
2020/12/29	312	11.75	163	11.86	11.65	149	47,400	0.31%	大買/大賣/鉅額交易
2020/12/28	135	11.50	105.1	11.49	11.50	29.9	44,089	0.07%	大買/大賣/
2020/12/25	282	11.63	139.3	11.67	11.55	142.7	42,388	0.34%	大買/大賣/鉅額交易
2020/12/24	277.1	11.11	242.3	11.09	11.40	34.8	38,064	0.09%	大買/大賣/
2020/12/23	294	10.45	225.2	10.49	10.60	68.8	32,437	0.21%	大買/大賣/
2020/12/22	143	10.21	408	10.31	10.15	-265	27,333	-0.97%	大買/大賣/鉅額交易
2020/12/21	117	9.60	74	9.58	9.69	43	23,231	0.19%	大買/
2020/12/18	27	9.39	54	9.40	9.33	-27	22,392	-0.12%
2020/12/17	35	9.39	1	9.46	9.39	34	22,497	0.15%
2020/12/16	31	9.43	36	9.43	9.43	-5	22,667	-0.02%
2020/12/15	114	9.50	79	9.44	9.39	35	23,854	0.15%	大買/
2020/12/14	70.5	9.50	45.2	9.53	9.61	25.3	23,586	0.11%
2020/12/11	34	9.24	0	0.00	9.20	34	22,660	0.15%
2020/12/10	61	9.26	49	9.26	9.21	12	22,428	0.05%
2020/12/09	46	9.15	27	9.15	9.14	19	22,213	0.09%
2020/12/08	127	9.16	133	9.16	9.11	-6	22,827	-0.03%	大買/大賣/
2020/12/07	171	9.17	65	9.18	9.19	106	23,095	0.46%	大買/鉅額交易
2020/12/04	12	9.24	6.1	9.24	9.24	5.9	23,058	0.03%
2020/12/03	212	9.41	81	9.45	9.29	131	23,212	0.56%	大買/鉅額交易
2020/12/02	159	9.36	150	9.35	9.39	9	23,654	0.04%	大買/大賣/
2020/12/01	50.5	9.10	26	9.10	9.15	24.5	22,890	0.11%
2020/11/30	88	9.15	56.1	9.17	9.10	32	22,989	0.14%
2020/11/27	23	8.99	11	9.00	9.02	12	22,365	0.05%
2020/11/26	80	8.99	2	9.04	8.98	78	22,362	0.35%
2020/11/25	63	8.97	58	8.94	8.97	5	22,468	0.02%
2020/11/24	5	8.87	12	8.84	8.78	-7	22,359	-0.03%
2020/11/23	97.1	8.75	0	0.00	8.78	97.1	22,247	0.44%
2020/11/20	27	8.69	6	8.70	8.67	21	22,177	0.09%
2020/11/19	8	8.78	4	8.78	8.76	4	22,110	0.02%
2020/11/18	7	8.71	7	8.72	8.71	0	22,159	0.00%
2020/11/17	38	8.66	31	8.67	8.70	7	22,174	0.03%
2020/11/16	28	8.74	19	8.75	8.76	9	22,955	0.04%
2020/11/13	33	9.00	34	9.03	8.95	-1	23,032	0.00%
2020/11/12	56	9.04	38	9.02	8.96	18	23,549	0.08%
2020/11/11	51	9.16	133.1	9.13	9.18	-82.1	25,285	-0.32%	大賣/
2020/11/10	34	8.93	58	8.93	8.95	-24	24,194	-0.10%
2020/11/09	0	0.00	37	8.81	8.80	-37	23,805	-0.16%
2020/11/06	0	0.00	10	8.77	8.74	-10	23,979	-0.04%
2020/11/05	0	0.00	2	8.75	8.74	-2	25,227	-0.01%
2020/11/04	32	8.82	32	8.83	8.77	0	25,719	0.00%
2020/11/03	35	8.74	31	8.74	8.73	4	25,745	0.02%
2020/11/02	12	8.59	34	8.59	8.60	-22	25,815	-0.09%
2020/10/30	107	8.55	8	8.66	8.55	99	25,878	0.38%	大買/
2020/10/29	18	8.57	71	8.58	8.68	-53	26,004	-0.20%
2020/10/28	34	8.73	60	8.72	8.60	-26	26,474	-0.10%
2020/10/27	42	8.77	31	8.75	8.72	11	26,282	0.04%
2020/10/26	42	8.66	48	8.59	8.68	-6	25,823	-0.02%
2020/10/23	10	8.40	13.1	8.44	8.44	-3	25,374	-0.01%
2020/10/22	17	8.31	5	8.32	8.35	12	25,510	0.05%
2020/10/21	0	0.00	1	8.36	8.33	-1	25,621	0.00%
2020/10/20	1	8.30	0	0.00	8.31	1	25,669	0.00%
2020/10/19	1	8.29	5	8.31	8.31	-4	25,680	-0.02%
2020/10/16	4	8.33	1	8.39	8.33	3	25,636	0.01%
2020/10/15	18	8.33	0	0.00	8.35	18	25,607	0.07%
2020/10/14	1	8.35	5	8.42	8.41	-4	25,559	-0.02%
2020/10/13	31	8.32	17	8.35	8.33	14	25,577	0.05%
2020/10/12	6	8.37	3	8.35	8.34	3	25,564	0.01%
2020/10/08	8	8.53	0	0.00	8.47	8	25,478	0.03%
2020/10/07	6	8.50	11	8.50	8.52	-5	25,439	-0.02%
2020/10/06	0	0.00	13	8.48	8.51	-13	25,470	-0.05%
2020/10/05	0	0.00	82	8.40	8.38	-82	25,565	-0.32%
2020/09/30	21	8.39	1	8.41	8.37	20	25,646	0.08%
2020/09/29	10	8.40	2	8.47	8.40	8	25,707	0.03%
2020/09/28	9	8.38	10	8.42	8.38	-1	25,794	0.00%
2020/09/25	9	8.35	0	0.00	8.30	9	25,934	0.03%
2020/09/24	29	8.44	0.4	8.46	8.39	28.6	25,815	0.11%
2020/09/23	4	8.59	102	8.67	8.57	-98	25,511	-0.38%	大賣/
2020/09/22	31	8.72	41	8.74	8.70	-10	25,303	-0.04%
2020/09/21	156	8.98	2	9.03	8.88	154	25,042	0.61%	大買/鉅額交易
2020/09/18	104	9.14	33	9.13	8.97	71	24,813	0.29%	大買/
2020/09/17	162	8.99	20	8.96	8.91	142	23,636	0.60%	大買/鉅額交易
2020/09/16	12	8.83	31	8.85	8.76	-19	23,298	-0.08%
2020/09/14	44	8.92	14	8.97	8.82	30	23,265	0.13%
2020/09/11	39	9.05	41	9.02	8.84	-2	23,051	-0.01%
2020/09/10	15	8.98	76	9.01	8.98	-61	22,310	-0.27%
2020/09/09	5	8.61	79	8.71	8.87	-74	21,881	-0.34%
2020/09/08	69.9	8.87	43	8.84	8.79	26.9	21,684	0.12%
2020/09/07	113	9.04	108	9.04	8.94	5	21,377	0.02%	大買/大賣/
2020/09/04	24	8.58	78.1	8.66	8.72	-54.1	20,383	-0.27%
2020/09/03	34	8.66	67.6	8.66	8.70	-33.6	20,228	-0.17%
2020/09/02	52	8.58	15.3	8.55	8.50	36.7	19,923	0.18%
2020/09/01	17	8.56	23	8.61	8.55	-6	20,305	-0.03%
2020/08/31	14	8.65	26	8.65	8.62	-12	20,351	-0.06%
2020/08/28	25	8.55	8	8.57	8.54	17	20,174	0.08%
2020/08/27	0	0.00	3	8.45	8.39	-3	20,130	-0.01%
2020/08/26	2	8.40	15	8.41	8.42	-13	19,980	-0.07%
2020/08/25	1	8.41	3	8.39	8.36	-2	19,936	-0.01%
2020/08/24	1	8.28	17	8.31	8.27	-16	19,790	-0.08%
2020/08/21	60	8.31	8	8.36	8.38	52	19,698	0.26%
2020/08/20	185.1	8.41	30	8.30	8.21	155.1	19,576	0.79%	大買/鉅額交易
2020/08/19	45	8.82	26	8.88	8.70	19	18,466	0.10%
2020/08/18	74	8.84	7	8.90	8.81	67	17,921	0.37%
2020/08/17	186	8.92	184.6	8.79	9.11	1.4	17,250	0.01%	大買/大賣/
2020/08/14	0	0.00	49	8.38	8.46	-49	15,097	-0.32%
2020/08/13	27	8.32	0	0.00	8.26	27	15,053	0.18%
2020/08/12	9	8.35	36	8.33	8.34	-27	15,451	-0.17%
2020/08/11	85	8.49	131	8.52	8.51	-46	15,357	-0.30%	大賣/
2020/08/10	47.6	8.49	30	8.51	8.60	17.6	14,256	0.12%
2020/08/07	36	8.43	32	8.45	8.40	4	13,828	0.03%
2020/08/06	11	8.45	34.9	8.45	8.45	-23.9	13,647	-0.18%
2020/08/05	27	8.39	6	8.38	8.41	21	13,690	0.15%
2020/08/04	7	8.44	73	8.43	8.43	-66	14,177	-0.47%
2020/08/03	78	8.40	65	8.35	8.38	13	14,090	0.09%
2020/07/31	4	8.09	1	8.17	8.08	3	13,575	0.02%
2020/07/30	6	8.05	2	8.05	8.06	4	13,891	0.03%
2020/07/29	7	7.95	26	7.95	8.00	-19	13,968	-0.14%
2020/07/28	43	7.92	74	7.99	7.80	-31	14,066	-0.22%
2020/07/27	32	8.09	0	0.00	8.04	32	14,235	0.22%
2020/07/24	40.3	8.17	62	8.17	8.18	-21.7	14,352	-0.15%
2020/07/23	2	8.29	2	8.31	8.28	0	14,436	0.00%
2020/07/22	53	8.26	39	8.27	8.30	14	14,671	0.10%
2020/07/21	10	8.21	31	8.23	8.21	-21	14,653	-0.14%
2020/07/20	1	8.18	21	8.20	8.20	-20	14,724	-0.14%
2020/07/17	3	8.28	21	8.33	8.22	-18	14,766	-0.12%
2020/07/16	30	8.25	0	0.00	8.25	30	14,885	0.20%
2020/07/15	2	8.22	17	8.20	8.20	-15	14,912	-0.10%
2020/07/14	22	8.22	30	8.20	8.20	-8	15,044	-0.05%
2020/07/13	14	8.21	0	0.00	8.21	14	15,124	0.09%
2020/07/10	45	8.18	9	8.20	8.16	36	15,252	0.24%
2020/07/09	10	8.35	34	8.38	8.32	-24	15,267	-0.16%
2020/07/08	15.5	8.39	5	8.39	8.43	10.5	15,320	0.07%
2020/07/07	47	8.40	34	8.40	8.39	13	15,564	0.08%
2020/07/06	37	8.34	16	8.38	8.42	21	15,795	0.13%
2020/07/03	0	0.00	8	8.37	8.30	-8	15,721	-0.05%
2020/07/02	0	0.00	3	8.33	8.33	-3	15,782	-0.02%
2020/07/01	16	8.28	10	8.29	8.30	6	15,905	0.04%
2020/06/30	14	8.28	0	0.00	8.28	14	15,963	0.09%
2020/06/29	15	8.30	5	8.29	8.30	10	16,160	0.06%
2020/06/24	49	8.36	39	8.38	8.39	10	16,215	0.06%
2020/06/23	1	8.29	5	8.29	8.32	-4	16,121	-0.02%
2020/06/22	30	8.34	0	0.00	8.36	30	16,193	0.19%
2020/06/19	10	8.36	0	0.00	8.36	10	16,351	0.06%
2020/06/18	20	8.33	0	0.00	8.34	20	16,436	0.12%
2020/06/17	3	8.34	5	8.34	8.33	-2	16,483	-0.01%
2020/06/16	10	8.27	3	8.35	8.37	7	16,651	0.04%
2020/06/15	11	8.20	9	8.22	8.18	2	17,081	0.01%
2020/06/12	12	8.16	111.1	8.20	8.25	-99.1	17,284	-0.57%	大賣/
2020/06/11	56	8.48	3	8.59	8.35	53	17,374	0.31%
2020/06/10	34	8.66	13	8.63	8.68	21	17,246	0.12%
2020/06/09	24	8.65	5	8.68	8.66	19	17,694	0.11%
2020/06/08	131	8.72	57	8.70	8.70	74	17,949	0.41%	大買/
2020/06/05	15	8.50	15	8.49	8.51	0	17,551	0.00%
2020/06/04	11	8.44	22	8.43	8.42	-11	17,621	-0.06%
2020/06/03	21	8.41	59	8.40	8.44	-38	17,802	-0.21%
2020/06/02	32	8.28	3	8.29	8.28	29	17,509	0.17%
2020/06/01	10	8.29	28.1	8.31	8.30	-18.1	17,596	-0.10%
2020/05/29	21.5	8.25	40	8.27	8.27	-18.5	17,583	-0.11%
2020/05/28	15	8.27	0	0.00	8.23	15	17,753	0.08%
2020/05/27	1	8.29	0	0.00	8.31	1	17,874	0.01%
2020/05/26	2	8.39	28	8.38	8.34	-26	17,961	-0.14%
2020/05/25	17	8.27	18	8.36	8.31	-1	17,946	-0.01%
2020/05/22	16	8.33	17	8.39	8.30	-1	17,957	-0.01%
2020/05/21	1	8.42	40	8.42	8.40	-39	17,860	-0.22%
2020/05/20	5	8.41	600	8.45	8.39	-595	17,777	-3.35%	大賣/鉅額交易
2020/05/19	23	8.50	457	8.52	8.42	-434	17,668	-2.46%	大賣/鉅額交易
2020/05/18	10	8.24	3	8.18	8.18	7	17,277	0.04%
2020/05/15	22	8.24	0	0.00	8.09	22	17,191	0.13%
2020/05/14	10	8.22	0	0.00	8.18	10	17,156	0.06%
2020/05/13	17	8.29	2	8.33	8.34	15	17,147	0.09%
2020/05/12	37	8.47	22	8.44	8.42	15	17,239	0.09%
2020/05/11	31	8.54	34	8.55	8.60	-3	17,078	-0.02%
2020/05/08	16	8.17	8.6	8.17	8.17	7.4	16,551	0.04%
2020/05/07	20	8.07	3	8.15	8.11	17	16,464	0.10%
2020/05/06	48	8.06	110	8.06	8.15	-62	16,520	-0.38%	大賣/
2020/05/05	2	7.99	5	8.02	7.96	-3	16,582	-0.02%
2020/05/04	3	7.88	2	7.94	7.90	1	16,666	0.01%
2020/04/30	53	8.04	234	8.05	8.09	-181	16,729	-1.08%	大賣/鉅額交易
2020/04/29	7	7.85	26	7.84	7.85	-19	16,834	-0.11%
2020/04/28	7	7.75	2	7.74	7.71	5	17,134	0.03%
2020/04/27	12	7.80	48	7.73	7.77	-36	18,175	-0.20%
2020/04/24	4	7.56	92	7.55	7.56	-88	19,233	-0.46%
2020/04/23	12	7.43	1	7.50	7.54	11	20,677	0.05%
2020/04/22	3	7.22	7	7.25	7.33	-4	21,174	-0.02%
2020/04/21	28	7.44	1	7.54	7.30	27	21,301	0.13%
2020/04/20	1,004	7.58	6	7.56	7.60	998	21,406	4.66%	大買/鉅額交易
2020/04/17	120	7.67	15	7.69	7.65	105	21,656	0.48%	大買/鉅額交易
2020/04/16	37	7.72	5	7.73	7.68	32	21,736	0.15%
2020/04/15	39	7.84	103	7.86	7.81	-64	21,783	-0.29%	大賣/
2020/04/14	30	7.72	35.2	7.81	7.80	-5.2	21,841	-0.02%
2020/04/13	4	7.76	7	7.77	7.71	-3	22,321	-0.01%
2020/04/10	19	7.80	75	7.73	7.84	-56	22,913	-0.24%
2020/04/09	17	7.61	7	7.62	7.64	10	22,935	0.04%
2020/04/08	11	7.44	9	7.43	7.41	2	22,830	0.01%
2020/04/07	48.7	7.40	53	7.42	7.37	-4.3	22,885	-0.02%
2020/04/06	0	0.00	11	7.33	7.35	-11	22,845	-0.05%
2020/04/01	5	7.34	50	7.30	7.31	-45	22,874	-0.20%
2020/03/31	2	7.33	11	7.29	7.33	-9	23,024	-0.04%
2020/03/30	29	7.03	25	7.09	7.14	4	23,084	0.02%
2020/03/27	15	7.22	2	7.24	7.18	13	23,876	0.05%
2020/03/26	10.8	7.09	52	7.16	7.09	-41.3	23,856	-0.17%
2020/03/25	57	7.14	51	7.17	7.08	6	23,845	0.03%
2020/03/24	21	6.90	11	6.88	6.81	10	23,703	0.04%
2020/03/23	10	6.68	0	0.00	6.65	10	23,576	0.04%
2020/03/20	13	6.85	37.7	6.87	6.82	-24.7	23,536	-0.10%
2020/03/19	34	6.40	18	6.50	6.46	16	23,427	0.07%
2020/03/18	56	6.97	3	6.95	6.82	53	22,886	0.23%
2020/03/17	1	6.78	6	6.82	6.83	-5	22,581	-0.02%
2020/03/16	4	6.90	57	6.88	6.92	-53	22,358	-0.24%
2020/03/13	164	6.58	30	6.69	7.05	134	22,146	0.61%	大買/鉅額交易
2020/03/12	193	7.34	166	7.31	7.25	27	21,687	0.12%	大買/大賣/
2020/03/11	19	7.90	8.1	7.89	7.83	10.9	21,298	0.05%
2020/03/10	4	7.77	21	7.78	7.86	-17	21,206	-0.08%
2020/03/09	47	8.04	177	8.07	7.98	-130	20,903	-0.62%	大賣/鉅額交易
2020/03/06	7	8.21	4	8.23	8.21	3	20,543	0.01%
2020/03/05	2	8.26	22	8.25	8.27	-20	20,549	-0.10%
2020/03/04	4	8.21	21	8.19	8.20	-17	20,502	-0.08%
2020/03/03	48	8.22	22	8.23	8.20	26	20,480	0.13%
2020/03/02	4	7.96	4	8.16	8.11	0	20,363	0.00%
2020/02/27	21	8.09	2.4	8.10	8.10	18.6	20,214	0.09%
2020/02/26	22	8.12	0	0.00	8.13	22	20,053	0.11%
2020/02/25	12	8.14	1	8.12	8.14	11	20,123	0.05%
2020/02/24	3	8.20	2	8.27	8.19	1	20,112	0.00%
2020/02/21	0	0.00	30	8.22	8.23	-30	20,141	-0.15%
2020/02/20	4	8.27	50	8.27	8.21	-46	20,162	-0.23%
2020/02/19	4	8.21	125	8.22	8.26	-121	20,094	-0.60%	大賣/鉅額交易
2020/02/18	78	8.11	10	8.09	8.13	68	19,976	0.34%
2020/02/17	35	8.11	25	8.10	8.09	10	19,923	0.05%
2020/02/14	47	8.21	1	8.21	8.19	46	19,764	0.23%
2020/02/13	39	8.29	9	8.28	8.22	30	19,649	0.15%
2020/02/12	2	8.21	0	0.00	8.24	2	19,534	0.01%
2020/02/11	0	0.00	0.1	8.25	8.25	-0.1	19,437	0.00%
2020/02/10	3	8.19	1	8.21	8.18	2	19,359	0.01%
2020/02/07	29	8.28	2	8.26	8.28	27	19,305	0.14%
2020/02/06	67	8.50	25	8.27	8.49	42	19,364	0.22%
2020/02/05	22	8.16	11	8.20	8.18	11	19,095	0.06%
2020/02/04	34.5	8.12	25	8.14	8.14	9.5	18,882	0.05%
2020/02/03	82	7.75	114	7.77	7.93	-32	18,637	-0.17%	大賣/
2020/01/31	30	8.13	26	8.16	8.10	4	18,106	0.02%
2020/01/30	75	8.28	18	8.23	8.06	57	17,599	0.32%
2020/01/20	77.7	8.94	46	8.98	8.92	31.7	16,445	0.19%
2020/01/17	52	8.91	23	8.92	8.88	29	15,190	0.19%
2020/01/16	18	9.04	13	9.07	9.01	5	13,718	0.04%
2020/01/15	21	9.11	23	9.11	9.10	-2	13,125	-0.02%
2020/01/14	48	9.14	8	9.13	9.15	40	12,999	0.31%
2020/01/13	7	9.13	21.1	9.16	9.11	-14.1	12,889	-0.11%
2020/01/10	122.3	9.14	10	9.16	9.20	112.3	12,590	0.89%	大買/鉅額交易
2020/01/09	31	9.19	15	9.20	9.19	16	12,409	0.13%
2020/01/08	23	9.18	36	9.17	9.17	-13	12,394	-0.10%
2020/01/07	60	9.23	20	9.23	9.24	40	12,232	0.33%
2020/01/06	38	9.59	34	9.63	9.36	4	11,817	0.03%
2020/01/03	21	9.71	6	9.70	9.70	15	11,116	0.13%
2020/01/02	25	9.75	26	9.76	9.74	-1	10,782	-0.01%
2019/12/31	20	9.79	5	9.83	9.80	15	10,592	0.14%
2019/12/30	4	9.95	19	9.99	9.93	-15	10,379	-0.14%
2019/12/27	12	10.01	3	10.00	10.00	9	10,262	0.09%
2019/12/26	42	10.00	2	9.99	9.98	40	10,099	0.40%
2019/12/25	8	10.14	36	10.09	10.15	-28	9,876	-0.28%
2019/12/24	14	10.12	51	10.01	10.05	-37	9,898	-0.37%
2019/12/23	11	9.67	24	9.65	9.64	-13	9,479	-0.14%
2019/12/20	9	9.80	2	9.84	9.71	7	9,355	0.07%
2019/12/19	22	9.84	5	9.84	9.80	17	9,211	0.18%
2019/12/18	4	9.73	20	9.74	9.74	-16	9,101	-0.18%
2019/12/17	3	9.73	1	9.77	9.75	2	9,161	0.02%
2019/12/16	5	9.75	5	9.75	9.72	0	9,223	0.00%
2019/12/13	1.7	9.65	4	9.67	9.66	-2.3	9,227	-0.02%
2019/12/11	15	9.65	1	9.64	9.65	14	10,785	0.13%
2019/12/10	22	9.62	0	0.00	9.62	22	10,881	0.20%
2019/12/09	5	9.61	0.4	9.62	9.60	4.6	10,906	0.04%
2019/12/06	22	9.79	9	9.80	9.68	13	10,779	0.12%
2019/12/05	20	9.68	2	9.67	9.68	18	10,738	0.17%
2019/12/02	7	9.65	0	0.00	9.62	7	10,791	0.06%
2019/11/29	0	0.00	2	9.84	9.77	-2	10,769	-0.02%
2019/11/28	0	0.00	3	9.79	9.75	-3	10,703	-0.03%
2019/11/27	1	9.74	49	9.72	9.73	-48	10,760	-0.45%
2019/11/26	1	9.65	4	9.65	9.61	-3	10,693	-0.03%
2019/11/25	2	9.80	0	0.00	9.73	2	10,631	0.02%
2019/11/22	17	9.72	3	9.70	9.75	14	10,686	0.13%
2019/11/21	2	9.52	0	0.00	9.51	2	10,587	0.02%
2019/11/20	1	9.62	0	0.00	9.60	1	10,502	0.01%
2019/11/19	6	9.69	2	9.67	9.67	4	10,438	0.04%
2019/11/18	8	9.69	40	9.70	9.72	-32	10,418	-0.31%
2019/11/15	31	9.82	0	0.00	9.77	31	10,678	0.29%
2019/11/14	25	9.84	0	0.00	9.81	25	10,693	0.23%
2019/11/13	5	9.90	18	9.90	9.89	-13	10,734	-0.12%
2019/11/12	3	9.97	0	0.00	9.97	3	10,881	0.03%
2019/11/11	18	9.97	0	0.00	9.97	18	10,910	0.16%
2019/11/08	25	10.09	0	0.00	10.10	25	10,961	0.23%
2019/11/07	3.3	10.17	1	10.15	10.15	2.3	11,043	0.02%
2019/11/06	0	0.00	1	10.20	10.15	-1	11,060	-0.01%
2019/11/05	10	10.25	31.3	10.25	10.20	-21.3	11,084	-0.19%
2019/11/04	5	10.31	0	0.00	10.25	5	10,974	0.05%
2019/11/01	3.5	10.16	1	10.20	10.20	2.5	11,084	0.02%
2019/10/30	0.4	10.20	0	0.00	10.25	0.4	11,255	0.00%
2019/10/29	2	10.13	0	0.00	10.15	2	11,259	0.02%
2019/10/28	11	10.20	0	0.00	10.20	11	11,265	0.10%
2019/10/24	11.5	10.40	7	10.35	10.40	4.5	11,145	0.04%
2019/10/23	3	10.35	1	10.30	10.30	2	11,158	0.02%
2019/10/22	13	10.42	0	0.00	10.45	13	11,105	0.12%
2019/10/21	1	10.50	22	10.55	10.50	-21	11,061	-0.19%
2019/10/18	3	10.33	0	0.00	10.30	3	10,901	0.03%
2019/10/17	3	10.30	1	10.30	10.40	2	11,490	0.02%
2019/10/16	12.3	10.16	1.3	10.29	10.30	11.1	11,447	0.10%
2019/10/14	15	10.11	3	10.13	10.10	12	11,268	0.11%
2019/10/09	5	10.10	4	10.15	10.05	1	11,153	0.01%
2019/10/08	0	0.00	34	10.15	10.10	-34	11,123	-0.31%
2019/10/07	1	10.00	24	10.06	10.15	-23	11,367	-0.20%
2019/10/04	2	10.00	5	10.00	10.05	-3	11,315	-0.03%
2019/10/03	4	9.96	0	0.00	10.00	4	11,322	0.04%
2019/10/02	8	10.00	6	10.00	9.99	2	11,321	0.02%
2019/10/01	5	10.01	5.1	10.05	10.05	-0.1	11,299	0.00%
2019/09/27	8	10.03	0	0.00	9.99	8	11,310	0.07%
2019/09/26	142	10.70	104	10.50	10.30	38	11,096	0.34%	大買/大賣/
2019/09/25	1	10.40	1	10.45	10.50	0	10,737	0.00%
2019/09/24	3	10.53	5	10.53	10.50	-2	10,886	-0.02%
2019/09/23	0	0.00	2	10.65	10.60	-2	11,086	-0.02%
2019/09/20	1	10.55	11	10.56	10.65	-10	11,480	-0.09%
2019/09/19	2	10.50	101	10.60	10.50	-99	11,909	-0.83%	大賣/
2019/09/18	1	10.65	21.6	10.64	10.60	-20.6	11,986	-0.17%
2019/09/17	127.6	10.97	3.1	10.78	10.80	124.5	12,026	1.04%	大買/鉅額交易
2019/09/16	42	10.92	34	10.92	10.85	8	12,051	0.07%
2019/09/12	1	10.35	3	10.35	10.40	-2	10,900	-0.02%
2019/09/11	0	0.00	1	10.30	10.25	-1	10,887	-0.01%
2019/09/10	0.9	10.25	30	10.21	10.25	-29.1	10,905	-0.27%
2019/09/09	0	0.00	25	10.25	10.15	-25	10,989	-0.23%
2019/09/06	5	10.15	3	10.20	10.20	2	11,007	0.02%
2019/09/05	19	10.14	0.1	10.10	10.10	18.9	10,966	0.17%
2019/09/04	0	0.00	8	10.07	10.10	-8	10,962	-0.07%
2019/09/03	8	10.05	12	10.14	10.05	-4	11,013	-0.04%
2019/09/02	0	0.00	6	10.00	10.05	-6	10,971	-0.05%
2019/08/30	0	0.00	27.1	9.95	9.93	-27.1	11,009	-0.25%
2019/08/29	0	0.00	15	9.74	9.78	-15	11,027	-0.14%
2019/08/28	2	9.63	5	9.62	9.66	-3	11,085	-0.03%
2019/08/27	9	9.57	3	9.66	9.49	6	11,120	0.05%
2019/08/26	6	9.59	22	9.58	9.58	-16	11,155	-0.14%
2019/08/22	10	9.85	2	9.78	9.78	8	11,228	0.07%
2019/08/21	22	9.81	0	0.00	9.80	22	11,427	0.19%
2019/08/20	26	9.91	8	9.82	9.82	18	11,420	0.16%
2019/08/19	1	9.46	6	9.53	9.69	-5	11,153	-0.04%
2019/08/16	2	9.32	0	0.00	9.41	2	11,073	0.02%
2019/08/15	10	9.28	20	9.26	9.23	-10	11,016	-0.09%
2019/08/14	10	9.52	0	0.00	9.49	10	10,888	0.09%
2019/08/13	32	9.53	5	9.58	9.50	27	10,840	0.25%
2019/08/12	10.4	9.80	2	9.77	9.77	8.4	10,783	0.08%
2019/08/08	16	9.96	0	0.00	9.96	16	10,691	0.15%
2019/08/07	6	9.96	0	0.00	9.95	6	10,675	0.06%
2019/08/06	16.5	9.93	3	9.86	9.96	13.5	10,759	0.13%
2019/08/05	97	10.05	15	10.05	10.05	82	10,753	0.76%
2019/08/02	67.1	10.26	30	10.25	10.25	37.1	10,649	0.35%
2019/08/01	15	10.40	30	10.40	10.40	-15	10,626	-0.14%
2019/07/31	5.5	10.45	40	10.45	10.40	-34.5	10,633	-0.32%
2019/07/30	1	10.45	1	10.45	10.45	0	10,667	0.00%
2019/07/24	1	10.45	1.2	10.45	10.45	-0.2	10,863	0.00%
2019/07/23	3	10.45	0	0.00	10.40	3	10,947	0.03%
2019/07/22	0	0.00	3	10.55	10.45	-3	11,267	-0.03%
2019/07/19	30	10.60	4	10.60	10.50	26	11,356	0.23%
2019/07/18	4	10.43	11	10.40	10.40	-7	10,792	-0.06%
2019/07/17	0	0.00	2	10.50	10.45	-2	10,772	-0.02%
2019/07/16	0	0.00	2	10.55	10.50	-2	10,803	-0.02%
2019/07/15	8	10.53	1	10.50	10.50	7	10,882	0.06%
2019/07/12	2	10.55	0	0.00	10.50	2	11,015	0.02%
2019/07/11	11	10.60	4	10.60	10.60	7	11,057	0.06%
2019/07/10	5	10.45	0	0.00	10.45	5	10,915	0.05%
2019/07/09	1.5	10.45	0	0.00	10.45	1.5	10,986	0.01%
2019/07/08	2	10.40	0	0.00	10.40	2	11,049	0.02%
2019/07/04	4	10.41	2	10.45	10.40	2	11,329	0.02%
2019/07/03	31.9	10.37	0	0.00	10.35	31.9	11,426	0.28%
2019/07/02	27	10.45	100	10.50	10.45	-73	11,507	-0.63%
2019/07/01	7.5	10.51	3.5	10.53	10.55	4	11,515	0.03%
2019/06/28	92	10.55	0	0.00	10.55	92	11,464	0.80%
2019/06/27	48	10.69	0	0.00	10.65	48	11,713	0.41%
2019/06/26	8	11.60	16	11.60	11.60	-8	11,554	-0.07%
2019/06/25	1	11.70	10	11.65	11.65	-9	11,551	-0.08%
2019/06/24	135	11.65	15	11.65	11.70	120	11,760	1.02%	大買/鉅額交易
2019/06/21	307	11.67	30	11.63	11.65	277	11,976	2.31%	大買/鉅額交易
2019/06/20	8	11.56	36	11.57	11.60	-28	12,563	-0.22%
2019/06/19	0	0.00	65	11.50	11.55	-65	12,556	-0.52%
2019/06/18	63	11.38	0	0.00	11.35	63	12,554	0.50%
2019/06/17	5.5	11.45	21	11.40	11.45	-15.5	12,512	-0.12%
2019/06/14	1	11.30	0	0.00	11.30	1	12,449	0.01%
2019/06/13	5	11.23	0	0.00	11.25	5	12,448	0.04%
2019/06/12	6	11.20	1	11.30	11.25	5	12,465	0.04%
2019/06/10	0	0.00	1	11.20	11.25	-1	12,601	-0.01%
2019/06/06	8	11.23	0	0.00	11.20	8	12,872	0.06%
2019/06/05	0	0.00	15	11.35	11.30	-15	12,938	-0.12%
2019/06/04	22	11.28	0	0.00	11.25	22	12,859	0.17%
2019/06/03	13	11.31	10	11.30	11.30	3	12,816	0.02%
2019/05/31	6	11.40	20	11.45	11.45	-14	12,820	-0.11%
2019/05/30	0	0.00	5	11.45	11.45	-5	12,720	-0.04%
2019/05/28	83	11.55	61	11.55	11.50	22	12,791	0.17%
2019/05/24	5	11.30	0	0.00	11.25	5	12,730	0.04%
2019/05/23	0	0.00	3	11.35	11.35	-3	12,748	-0.02%
2019/05/22	9	11.38	7	11.38	11.45	2	12,871	0.02%
2019/05/21	0	0.00	4	11.34	11.35	-4	12,994	-0.03%
2019/05/20	8	11.24	3	11.22	11.20	5	13,424	0.04%
2019/05/17	26	11.37	1	11.40	11.20	25	13,567	0.18%
2019/05/16	5	11.40	2	11.30	11.30	3	13,486	0.02%
2019/05/15	13	11.30	0	0.00	11.30	13	13,521	0.10%
2019/05/14	6	11.08	14	11.19	11.35	-8	13,675	-0.06%
2019/05/13	16	11.32	3	11.33	11.25	13	13,741	0.09%
2019/05/10	25	11.54	0	0.00	11.45	25	13,745	0.18%
2019/05/09	13	11.56	0	0.00	11.60	13	13,654	0.10%
2019/05/08	0	0.00	10	11.60	11.65	-10	13,610	-0.07%
2019/05/07	0	0.00	1	11.65	11.65	-1	13,608	-0.01%
2019/05/03	0	0.00	50	11.65	11.60	-50	13,571	-0.37%
2019/04/30	3	11.52	0	0.00	11.65	3	13,573	0.02%
2019/04/29	14	11.59	3	11.62	11.55	11	13,602	0.08%
2019/04/26	21	11.50	0	0.00	11.50	21	13,542	0.16%
2019/04/25	51	11.65	5	11.67	11.65	46	13,216	0.35%
2019/04/24	13	11.74	0	0.00	11.75	13	13,092	0.10%
2019/04/23	12	11.75	4	11.78	11.80	8	13,048	0.06%
2019/04/22	3	11.85	1.2	11.84	11.80	1.8	13,081	0.01%
2019/04/19	0.1	11.70	1	11.70	11.75	-0.9	13,060	-0.01%
2019/04/18	3	11.60	0	0.00	11.55	3	13,012	0.02%
2019/04/17	100	11.85	1	11.85	11.85	99	12,857	0.77%
2019/04/16	50	11.85	0	0.00	11.90	50	12,816	0.39%
2019/04/15	2	11.80	1	11.85	11.80	1	12,754	0.01%
2019/04/12	9	11.85	70	11.80	11.75	-61	12,862	-0.47%
2019/04/11	22	11.90	10	11.95	11.85	12	12,904	0.09%
2019/04/10	10	11.85	0	0.00	11.95	10	12,780	0.08%
2019/04/09	2	11.85	7	11.86	11.85	-5	12,811	-0.04%
2019/04/08	32	11.99	5	12.03	11.90	27	12,787	0.21%
2019/04/03	2	11.95	1	11.90	11.90	1	12,618	0.01%
2019/04/02	31	11.85	1	11.85	11.75	30	12,481	0.24%
2019/04/01	8	11.83	78	11.93	11.80	-70	12,369	-0.57%
2019/03/29	168	12.22	1	12.10	12.10	167	11,875	1.41%	大買/鉅額交易
2019/03/28	2	12.15	72	12.18	12.20	-70	11,643	-0.60%
2019/03/27	18	11.98	12	11.93	12.00	6	11,178	0.05%
2019/03/26	7	11.77	0	0.00	11.75	7	10,816	0.06%
2019/03/25	22	11.73	76	11.72	11.75	-54	10,529	-0.51%
2019/03/22	6	11.38	2	11.40	11.25	4	9,650	0.04%
2019/03/21	8	11.29	10	11.25	11.35	-2	9,667	-0.02%
2019/03/20	5	11.20	0	0.00	11.15	5	9,733	0.05%
2019/03/19	19	11.22	0	0.00	11.20	19	9,770	0.19%
2019/03/18	21	11.20	0	0.00	11.30	21	9,784	0.21%
2019/03/15	1	11.20	14	11.24	11.20	-13	9,815	-0.13%
2019/03/14	10	11.25	2	11.30	11.15	8	9,853	0.08%
2019/03/13	25	11.31	0	0.00	11.30	25	10,090	0.25%
2019/03/12	20	11.28	10	11.26	11.30	10	10,076	0.10%
2019/03/11	0	0.00	14	11.06	11.15	-14	10,121	-0.14%
2019/03/08	36	10.94	36	10.95	10.90	0	10,348	0.00%
2019/03/07	14	10.96	10	11.00	11.00	4	10,629	0.04%
2019/03/06	16	11.00	0	0.00	10.95	16	10,985	0.15%
2019/03/05	10	11.00	0	0.00	11.00	10	11,349	0.09%
2019/02/27	20	11.00	70	11.01	10.95	-50	13,393	-0.37%
2019/02/26	12	11.05	0	0.00	10.95	12	13,356	0.09%
2019/02/25	5	11.08	0	0.00	11.05	5	13,335	0.04%
2019/02/21	0	0.00	1	11.15	11.20	-1	13,374	-0.01%
2019/02/20	51	11.15	0	0.00	11.15	51	13,304	0.38%
2019/02/19	56	11.24	14	11.24	11.15	42	13,294	0.32%
2019/02/18	0	0.00	2	10.95	10.95	-2	13,089	-0.02%
2019/02/13	0	0.00	58	10.89	10.90	-58	13,218	-0.44%
2019/02/12	52.5	10.65	2	10.70	10.65	50.5	13,113	0.39%
2019/02/11	0	10.60	0	0.00	10.60	0	13,051	0.00%
2019/01/30	0	0.00	20	10.75	10.70	-20	13,139	-0.15%
2019/01/29	6	10.70	5	10.65	10.65	1	13,152	0.01%
2019/01/28	2	10.75	2	10.80	10.75	0	13,159	0.00%
2019/01/24	12	10.55	0	0.00	10.50	12	13,394	0.09%
2019/01/23	0.1	10.60	0.4	10.60	10.60	-0.2	13,465	0.00%
2019/01/22	4	10.63	0	0.00	10.60	4	13,503	0.03%
2019/01/21	0	0.00	4	10.88	10.80	-4	13,520	-0.03%
2019/01/18	10	10.75	0	0.00	10.75	10	13,728	0.07%
2019/01/15	2	10.65	10	10.70	10.70	-8	14,501	-0.06%
2019/01/14	29	10.75	0	0.00	10.60	29	14,566	0.20%
2019/01/11	4	10.80	0	0.00	10.75	4	14,846	0.03%
2019/01/10	0	0.00	2	11.05	11.00	-2	14,927	-0.01%
2019/01/09	0	0.00	8	10.98	11.00	-8	14,981	-0.05%
2019/01/08	12	10.71	0	0.00	10.70	12	14,980	0.08%
2019/01/07	2	10.65	14	10.66	10.85	-12	15,011	-0.08%
2019/01/04	10	10.40	0	0.00	10.45	10	15,213	0.07%
2019/01/03	28	10.86	0	0.00	10.65	28	15,562	0.18%
2019/01/02	5	10.96	0	0.00	10.90	5	15,526	0.03%
2018/12/28	21	10.96	0	0.00	10.95	21	15,586	0.13%
2018/12/27	12	11.19	4	11.28	11.15	8	15,631	0.05%
2018/12/26	2	11.05	0	0.00	11.05	2	15,606	0.01%
2018/12/25	2	11.15	20	11.20	11.15	-18	15,701	-0.11%
2018/12/21	11	11.25	0	0.00	11.30	11	16,090	0.07%
2018/12/20	1	11.30	200	11.40	11.30	-199	16,608	-1.20%	大賣/鉅額交易
2018/12/19	1	11.40	256	11.40	11.35	-255	16,698	-1.53%	大賣/鉅額交易
2018/12/18	0	0.00	151	11.40	11.30	-151	17,059	-0.89%	大賣/鉅額交易
2018/12/17	0	0.00	8	11.65	11.55	-8	17,099	-0.05%
2018/12/14	6	11.56	5	11.60	11.60	1	17,109	0.01%
2018/12/13	6	11.70	74	11.70	11.75	-68	17,125	-0.40%
2018/12/11	6	11.83	0	0.00	11.85	6	16,882	0.04%
2018/12/07	2	11.95	0	0.00	11.95	2	16,920	0.01%
2018/12/06	311	11.94	50	11.90	11.75	261	16,849	1.55%	大買/鉅額交易
2018/12/05	38	12.10	3	12.07	12.10	35	16,597	0.21%
2018/12/04	0	0.00	2	12.15	12.15	-2	16,606	-0.01%
2018/12/03	2	12.10	638	12.08	12.10	-636	16,448	-3.87%	大賣/鉅額交易
2018/11/30	35	11.92	17	11.96	11.95	18	16,180	0.11%
2018/11/29	1	11.95	6	11.87	11.85	-5	16,027	-0.03%
2018/11/28	381	11.97	21	12.05	12.00	360	15,802	2.28%	大買/鉅額交易
2018/11/27	37	11.81	18	11.90	11.90	19	16,198	0.12%
2018/11/26	58	12.10	48	12.14	12.00	10	15,835	0.06%
2018/11/23	0	0.00	2	11.20	11.20	-2	14,325	-0.01%
2018/11/22	0	0.00	40	11.30	11.15	-40	14,377	-0.28%
2018/11/21	40	11.15	0	0.00	11.20	40	14,437	0.28%
2018/11/20	7	11.27	0	0.00	11.25	7	14,461	0.05%
2018/11/19	0	0.00	30	11.35	11.35	-30	14,546	-0.21%
2018/11/16	10	11.45	20	11.30	11.30	-10	14,692	-0.07%
2018/11/15	600	11.35	0	0.00	11.40	600	15,227	3.94%	大買/鉅額交易
2018/11/14	41	11.05	0	0.00	11.00	41	15,130	0.27%
2018/11/13	4	10.88	4	11.10	11.15	0	15,201	0.00%
2018/11/12	0	0.00	40	11.20	11.15	-40	15,263	-0.26%
2018/11/09	5	11.35	0	0.00	11.30	5	15,258	0.03%
2018/11/08	45	11.56	12	11.67	11.50	33	15,346	0.22%
2018/11/07	10	11.55	5	11.45	11.55	5	15,540	0.03%
2018/11/06	2	11.35	0	0.00	11.30	2	15,717	0.01%
2018/11/02	12	11.29	0	0.00	11.25	12	15,812	0.08%
2018/11/01	5	11.30	5	11.40	11.40	0	16,125	0.00%
2018/10/31	9	11.38	2	11.35	11.30	7	16,082	0.04%
2018/10/30	9	11.12	2	11.20	11.20	7	16,103	0.04%
2018/10/29	12	11.11	2	11.30	11.10	10	16,336	0.06%
2018/10/26	0	0.00	2	11.15	11.15	-2	16,500	-0.01%
2018/10/25	24	11.10	0	0.00	10.90	24	16,624	0.14%
2018/10/24	10	11.75	0	0.00	11.65	10	16,833	0.06%
2018/10/23	2	11.85	30	11.85	11.75	-28	16,980	-0.16%
2018/10/22	60	12.15	0	0.00	12.15	60	17,275	0.35%
2018/10/19	67	11.86	188	11.98	12.00	-121	17,536	-0.69%	大賣/鉅額交易
2018/10/18	8	12.39	0	0.00	12.35	8	17,417	0.05%
2018/10/17	6	12.79	0	0.00	12.60	6	17,779	0.03%
2018/10/16	182	12.88	0	0.00	12.70	182	18,763	0.97%	大買/鉅額交易
2018/10/15	3	12.85	0	0.00	12.75	3	18,852	0.02%
2018/10/12	2	12.90	2	12.68	12.90	0	18,899	0.00%
2018/10/11	31	12.85	1	12.95	12.55	30	18,787	0.16%
2018/10/08	1	13.65	0	0.00	13.55	1	18,217	0.01%
2018/10/05	0	0.00	142	13.53	13.50	-142	18,269	-0.78%	大賣/鉅額交易
2018/10/04	5	13.75	2	13.80	13.80	3	18,044	0.02%
2018/10/03	11	14.08	0	0.00	13.95	11	17,963	0.06%
2018/10/02	0	0.00	11	14.05	14.10	-11	17,987	-0.06%
2018/09/28	0	0.00	5	13.90	13.95	-5	17,999	-0.03%
2018/09/27	55	14.09	8	14.18	13.95	47	17,897	0.26%
2018/09/26	6	13.81	0	0.00	13.80	6	17,415	0.03%
2018/09/25	10	13.75	5	13.85	13.70	5	17,393	0.03%
2018/09/21	5	13.60	0	0.00	13.65	5	17,025	0.03%
2018/09/20	1	13.60	0	0.00	13.45	1	16,935	0.01%
2018/09/19	4	13.59	0	0.00	13.60	4	17,239	0.02%
2018/09/14	2	13.50	1	13.50	13.55	1	17,393	0.01%
2018/09/11	1	13.35	10	13.30	13.30	-9	17,591	-0.05%
2018/09/10	2	13.30	0	0.00	13.20	2	17,817	0.01%
2018/09/07	6	13.47	0	0.00	13.55	6	17,820	0.03%
2018/09/05	0	0.00	7	13.62	13.55	-7	18,040	-0.04%
2018/09/04	16	13.45	78	13.45	13.50	-62	18,070	-0.34%
2018/09/03	17	13.58	7	13.51	13.35	10	18,035	0.06%
2018/08/30	9	14.15	0	0.00	14.20	9	17,399	0.05%
2018/08/29	1	14.10	4	14.25	14.15	-3	17,514	-0.02%
2018/08/28	2	14.30	8	14.29	14.25	-6	17,658	-0.03%
2018/08/27	0	0.00	55	14.20	14.20	-55	17,681	-0.31%
2018/08/24	0	0.00	10	14.08	14.10	-10	17,750	-0.06%
2018/08/23	3	14.15	0	0.00	14.30	3	17,898	0.02%
2018/08/22	20	14.35	8	14.41	14.35	12	17,973	0.07%
2018/08/20	2	14.15	1	14.00	14.00	1	17,768	0.01%
2018/08/17	0	0.00	300	13.95	13.95	-300	17,942	-1.67%	大賣/鉅額交易
2018/08/16	0	0.00	5	13.60	13.75	-5	18,338	-0.03%
2018/08/15	0	0.00	1	13.75	13.75	-1	19,433	-0.01%
2018/08/14	301	13.80	34	13.63	13.95	267	20,082	1.33%	大買/鉅額交易
2018/08/13	11	13.50	5	13.70	13.40	6	21,026	0.03%
2018/08/10	20.4	13.95	40	13.95	13.95	-19.6	24,887	-0.08%
2018/08/09	0	0.00	5	14.05	14.15	-5	26,272	-0.02%
2018/08/08	37	14.22	11	14.25	14.25	26	26,233	0.10%
2018/08/07	5	14.15	0	0.00	14.05	5	25,842	0.02%
2018/08/06	48	14.13	35	14.06	14.05	13	25,881	0.05%
2018/08/03	0	0.00	50	14.00	14.00	-50	26,071	-0.19%
2018/08/02	0	0.00	50	13.85	13.90	-50	25,905	-0.19%
2018/08/01	60	14.20	0	0.00	14.15	60	25,705	0.23%
2018/07/31	50	14.14	95	14.08	14.10	-45	25,588	-0.18%
2018/07/30	1	13.85	2	13.78	13.70	-1	24,900	0.00%
2018/07/27	32	13.90	34	13.84	13.90	-2	24,803	-0.01%
2018/07/26	50	13.68	26	13.74	13.70	24	24,457	0.10%
2018/07/25	0	0.00	9	13.49	13.50	-9	24,183	-0.04%
2018/07/24	81	13.49	0	0.00	13.45	81	24,084	0.34%
2018/07/23	30	13.60	112	13.42	13.60	-82	23,675	-0.35%	大賣/
2018/07/20	100	13.00	0	0.00	12.90	100	22,980	0.44%
2018/07/18	0	0.00	5	12.95	12.90	-5	22,965	-0.02%
2018/07/17	2	12.70	0	0.00	12.65	2	22,942	0.01%
2018/07/16	1	12.80	0	0.00	12.75	1	23,027	0.00%
2018/07/09	0	0.00	48	12.55	12.65	-48	24,741	-0.19%
2018/07/06	10	12.45	20	12.40	12.45	-10	24,825	-0.04%
2018/07/05	3	12.60	0	0.00	12.60	3	24,845	0.01%
2018/07/03	22	12.69	0	0.00	12.60	22	24,933	0.09%
2018/06/29	5	12.90	0	0.00	13.00	5	25,090	0.02%
2018/06/27	0	0.00	4	12.78	12.75	-4	25,035	-0.02%
2018/06/26	2	12.60	0	0.00	12.60	2	24,983	0.01%
2018/06/25	0	0.00	2	12.95	12.85	-2	24,877	-0.01%
2018/06/22	3	13.00	1	12.90	12.95	2	24,964	0.01%
2018/06/19	0	0.00	50	13.10	13.00	-50	25,290	-0.20%
2018/06/14	50.4	13.50	40	13.60	13.50	10.4	25,315	0.04%
2018/06/13	5	13.45	32	13.40	13.35	-27	25,044	-0.11%
2018/06/12	10	13.35	35	13.35	13.30	-25	25,052	-0.10%
2018/06/11	0	0.00	45	13.45	13.45	-45	24,972	-0.18%
2018/06/08	20	13.63	7	13.49	13.45	13	25,112	0.05%
2018/06/07	10.8	13.59	0	0.00	13.50	10.8	25,034	0.04%
2018/06/04	9	13.70	0	0.00	13.70	9	25,053	0.04%
2018/06/01	11	13.65	0	0.00	13.60	11	25,100	0.04%
2018/05/31	10	13.70	4	13.65	13.80	6	25,265	0.02%
2018/05/30	4	13.44	0	0.00	13.45	4	25,469	0.02%
2018/05/29	1	13.75	0	0.00	13.65	1	25,597	0.00%
2018/05/28	3	13.60	10	13.55	13.55	-7	26,026	-0.03%
2018/05/25	43	13.76	11	13.70	13.65	32	27,923	0.11%
2018/05/24	17	13.89	26	13.95	13.85	-9	27,757	-0.03%
2018/05/23	29	14.24	28	14.27	14.10	1	27,518	0.00%
2018/05/22	24	14.16	19	14.10	14.10	5	26,408	0.02%
2018/05/21	89	14.55	79	14.53	14.40	10	25,899	0.04%
2018/05/18	156	14.38	257	14.50	14.75	-101	24,969	-0.40%	大買/大賣/鉅額交易
2018/05/17	93	13.43	520	13.40	13.45	-427	21,321	-2.00%	大賣/鉅額交易
2018/05/15	0	0.00	10	12.95	12.85	-10	20,689	-0.05%
2018/05/11	561	13.10	3	13.10	13.05	558	22,326	2.50%	大買/鉅額交易
2018/05/09	10	12.95	0	0.00	12.80	10	23,291	0.04%
2018/05/08	10	12.80	0	0.00	12.95	10	23,934	0.04%
2018/05/04	0	0.00	3	12.62	12.60	-3	25,094	-0.01%
2018/05/03	3	12.80	0	0.00	12.75	3	25,345	0.01%
2018/04/30	0	0.00	1	13.00	13.05	-1	25,993	0.00%
2018/04/27	2	13.05	0	0.00	12.95	2	26,210	0.01%
2018/04/26	0	0.00	2	13.05	13.05	-2	26,556	-0.01%
2018/04/25	0	0.00	2	12.75	12.90	-2	26,713	-0.01%
2018/04/20	0	0.00	5	12.95	13.00	-5	28,240	-0.02%
2018/04/19	3	13.15	10	12.95	12.95	-7	28,764	-0.02%
2018/04/18	2	12.80	2	12.90	12.85	0	29,886	0.00%
2018/04/17	21	13.04	14	12.82	12.80	7	30,253	0.02%
2018/04/16	22	13.30	20	13.35	13.20	2	31,571	0.01%
2018/04/13	2	12.85	4	12.83	12.85	-2	32,150	-0.01%
2018/04/12	0	0.00	2	12.75	12.70	-2	32,601	-0.01%
2018/04/11	5	13.00	4	12.90	12.90	1	32,754	0.00%
2018/04/10	0	0.00	24	12.60	12.80	-24	33,178	-0.07%
2018/04/09	1	12.65	0	0.00	12.60	1	34,917	0.00%
2018/04/02	0	0.00	3	12.75	12.85	-3	35,599	-0.01%
2018/03/31	15	12.60	15	12.55	12.55	0	35,928	0.00%
2018/03/30	22	12.55	13	12.50	12.40	9	36,992	0.02%
2018/03/27	0	0.00	14	12.60	12.60	-14	37,974	-0.04%
2018/03/26	8	12.61	3	12.57	12.55	5	38,411	0.01%
2018/03/23	20	12.58	0	0.00	12.55	20	38,643	0.05%
2018/03/22	1	12.90	13	12.92	12.90	-12	38,762	-0.03%
2018/03/21	11	13.09	10	13.00	12.95	1	39,054	0.00%
2018/03/20	20	12.93	35	12.82	12.95	-15	39,650	-0.04%
2018/03/19	0	0.00	12	12.94	12.85	-12	39,952	-0.03%
2018/03/16	1	12.95	5	12.98	12.90	-4	41,000	-0.01%
2018/03/15	2	13.00	0	0.00	13.00	2	41,680	0.00%
2018/03/14	125	12.99	0	0.00	12.95	125	42,253	0.30%	大買/鉅額交易
2018/03/13	1	12.90	5	12.91	12.85	-4	42,959	-0.01%
2018/03/12	0	0.00	4	12.98	12.95	-4	44,768	-0.01%
2018/03/09	6	12.94	6	12.85	12.85	0	46,280	0.00%
2018/03/08	22	12.86	21	12.90	12.90	1	48,373	0.00%
2018/03/07	12	12.77	0	0.00	12.70	12	49,460	0.02%
2018/03/06	6	12.93	1	13.05	12.80	5	53,034	0.01%
2018/03/05	19	12.94	20	13.04	12.80	-1	56,286	0.00%
2018/03/02	18	13.08	15	13.30	13.35	3	58,013	0.01%
2018/03/01	17	13.09	19	13.09	13.10	-2	60,545	0.00%
2018/02/27	63	13.55	30	13.67	13.45	33	60,173	0.05%
2018/02/26	8	14.60	0	0.00	14.60	8	58,898	0.01%
2018/02/23	38	14.49	28	14.56	14.55	10	58,997	0.02%
2018/02/21	30	14.17	20	14.35	14.30	10	59,466	0.02%
2018/02/12	12	14.05	6	14.05	13.90	6	59,421	0.01%
2018/02/09	27	13.66	18	13.61	13.85	9	59,429	0.02%
2018/02/08	13	14.46	3	14.25	14.25	10	59,163	0.02%
2018/02/07	16	14.44	8	14.48	14.35	8	59,225	0.01%
2018/02/06	52	14.02	53	14.31	13.85	-1	59,733	0.00%
2018/02/05	10	15.00	55	15.05	15.10	-45	61,025	-0.07%
2018/02/02	10	15.45	12	15.52	15.45	-2	60,847	0.00%
2018/02/01	111	15.55	62	15.57	15.50	49	60,691	0.08%	大買/
2018/01/31	14	14.88	3	15.02	15.25	11	59,865	0.02%
2018/01/30	33	15.14	116	15.22	15.10	-83	59,446	-0.14%	大賣/
2018/01/29	27	15.47	140	15.48	15.50	-113	59,258	-0.19%	大賣/鉅額交易
2018/01/26	12	15.62	5	15.45	15.45	7	58,713	0.01%
2018/01/25	0	0.00	1	15.60	15.50	-1	58,434	0.00%
2018/01/24	10	15.50	0	0.00	15.45	10	58,102	0.02%
2018/01/23	5	15.60	5.1	15.55	15.50	-0.1	58,144	0.00%
2018/01/22	0	0.00	4	15.60	15.70	-4	58,547	-0.01%
2018/01/19	0	0.00	10	15.54	15.55	-10	58,402	-0.02%
2018/01/18	39	15.68	10	15.70	15.55	29	57,928	0.05%
2018/01/17	41	15.69	0	0.00	15.65	41	57,672	0.07%
2018/01/16	39	15.91	20	15.92	15.95	19	57,114	0.03%
2018/01/15	93	16.18	79	16.22	16.20	14	56,860	0.02%
2018/01/12	16	16.24	17	16.29	16.15	-1	56,332	0.00%
2018/01/11	7	15.99	41	15.99	15.90	-34	55,148	-0.06%
2018/01/10	71	16.09	65	16.03	16.15	6	54,748	0.01%
2018/01/09	111	15.93	19	15.96	15.90	92	53,388	0.17%	大買/
2018/01/08	2	15.65	8	15.74	15.65	-6	52,414	-0.01%
2018/01/05	102	15.75	118	15.55	15.50	-16	52,302	-0.03%	大買/大賣/
2018/01/04	11	15.55	13	15.61	15.65	-2	52,143	0.00%
2018/01/03	14	15.92	14	15.96	15.70	0	51,762	0.00%
2018/01/02	1	15.40	4	15.36	15.40	-3	50,516	-0.01%