中石化 (1314)-統一-三重券商分點個股進出

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

中石化

(1314)

可現股當沖

股價
11.35
漲跌
▼0.10
漲幅
-0.87%
成交量
81,154張
產業
上市塑膠類股
1164人加入追蹤

立即追蹤
本地時間:14:30

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

中石化 (1314)籌碼相關－統一-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-三重券商分點個股進出
統一-三重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
2024/05/03	36	11.41	92	11.28	11.35	-56	25,824	-0.22%
2024/05/02	149	11.55	240	11.60	11.45	-91	24,542	-0.37%	大買/大賣/
2024/04/30	207	11.20	111	11.28	11.25	96	21,584	0.44%	大買/大賣/
2024/04/29	57	10.92	943.3	10.81	11.25	-886.3	18,408	-4.81%	大賣/鉅額交易
2024/04/26	46	10.31	121	10.41	10.25	-75	15,353	-0.49%	大賣/
2024/04/25	6.3	10.10	200	10.10	10.10	-193.7	14,579	-1.33%	大賣/鉅額交易
2024/04/24	0	0.00	3	10.20	10.15	-3	14,490	-0.02%
2024/04/23	2	10.25	50	10.10	10.25	-48	14,496	-0.33%
2024/04/22	1,504	10.20	715.5	10.18	10.20	788.5	14,206	5.55%	大買/大賣/鉅額交易
2024/04/19	8	9.93	84	9.94	9.81	-76	12,432	-0.61%
2024/04/18	61	9.90	28	9.91	9.93	33	11,877	0.28%
2024/04/17	5	9.67	1	9.60	9.60	4	11,417	0.04%
2024/04/16	10	9.47	12	9.44	9.41	-2	11,430	-0.02%
2024/04/15	2	9.87	6	9.92	9.66	-4	11,320	-0.04%
2024/04/12	8	9.63	0	0.00	9.63	8	11,027	0.07%
2024/04/11	0	0.00	6	9.72	9.67	-6	10,934	-0.05%
2024/04/10	4	9.92	0	0.00	9.89	4	10,776	0.04%
2024/04/09	113	9.90	116	9.91	9.82	-3	10,542	-0.03%	大買/大賣/
2024/04/08	1	9.55	2	9.59	9.59	-1	9,675	-0.01%
2024/04/03	4	9.55	21	9.56	9.48	-17	9,565	-0.18%
2024/04/02	40	9.59	66	9.57	9.60	-26	9,463	-0.27%
2024/04/01	0	0.00	12	9.47	9.48	-12	9,240	-0.13%
2024/03/28	20.5	9.43	22	9.52	9.43	-1.5	9,329	-0.02%
2024/03/27	59	9.58	55	9.53	9.57	4	9,510	0.04%
2024/03/26	2	9.43	0	0.00	9.36	2	9,929	0.02%
2024/03/25	0	0.00	2	9.41	9.43	-2	9,930	-0.02%
2024/03/20	3	9.28	3.1	9.33	9.35	-0.1	9,885	0.00%
2024/03/19	0	0.00	8	9.27	9.26	-8	9,816	-0.08%
2024/03/15	4	9.13	0	0.00	9.13	4	9,966	0.04%
2024/03/14	21	9.20	0	0.00	9.20	21	9,852	0.21%
2024/03/12	10	9.35	5	9.30	9.30	5	9,745	0.05%
2024/03/11	3	9.21	6	9.19	9.22	-3	9,677	-0.03%
2024/03/08	2	9.21	0	0.00	9.19	2	9,697	0.02%
2024/03/07	25	9.23	1	9.25	9.24	24	9,577	0.25%
2024/03/06	0	9.33	0	0.00	9.30	0	9,416	0.00%
2024/03/04	6	9.32	0	0.00	9.32	6	9,395	0.06%
2024/02/29	3	9.41	0	0.00	9.40	3	9,272	0.03%
2024/02/27	2	9.58	21	9.56	9.44	-19	9,197	-0.21%
2024/02/26	2	9.52	81	9.53	9.49	-79	9,101	-0.87%
2024/02/23	11	9.51	0	0.00	9.50	11	9,029	0.12%
2024/02/22	6	9.55	2.5	9.54	9.51	3.5	9,048	0.04%
2024/02/21	4	9.61	28	9.65	9.56	-24	9,073	-0.26%
2024/02/20	0	0.00	13	9.79	9.70	-13	8,995	-0.14%
2024/02/19	42	9.75	4	9.73	9.78	38	9,038	0.42%
2024/02/16	2	9.59	8	9.56	9.58	-6	8,936	-0.07%
2024/02/15	5	9.43	0	0.00	9.44	5	8,880	0.06%
2024/02/05	19	9.38	0	0.00	9.39	19	8,913	0.21%
2024/02/01	0	0.00	22	9.51	9.47	-22	9,356	-0.24%
2024/01/29	0	0.00	1	9.56	9.57	-1	9,692	-0.01%
2024/01/26	0	0.00	10	9.52	9.52	-10	9,815	-0.10%
2024/01/25	1	9.45	22	9.48	9.46	-21	9,940	-0.21%
2024/01/22	0	0.00	2	9.32	9.35	-2	10,610	-0.02%
2024/01/19	3	9.24	0	0.00	9.29	3	10,730	0.03%
2024/01/18	6	9.21	0	0.00	9.23	6	10,836	0.06%
2024/01/17	27	9.23	0	0.00	9.25	27	10,910	0.25%
2024/01/16	3	9.50	0	0.00	9.49	3	10,799	0.03%
2024/01/15	0	0.00	5	9.69	9.68	-5	10,742	-0.05%
2024/01/12	2	9.72	0	0.00	9.72	2	10,926	0.02%
2024/01/10	4	9.72	100	9.70	9.71	-96	11,693	-0.82%
2024/01/09	0	0.00	1	10.00	9.82	-1	12,329	-0.01%
2024/01/08	102	10.00	21	9.96	10.00	81	14,313	0.57%	大買/
2024/01/04	75	9.89	69	9.84	9.80	6	15,357	0.04%
2024/01/03	13	9.73	0	0.00	9.80	13	15,199	0.09%
2023/12/28	11	9.78	0	0.00	9.77	11	15,163	0.07%
2023/12/27	0	0.00	3	9.85	9.82	-3	15,132	-0.02%
2023/12/25	3	9.68	0	0.00	9.67	3	14,997	0.02%
2023/12/22	9	9.80	49	9.86	9.77	-40	14,922	-0.27%
2023/12/21	104	10.02	74	10.08	9.99	30	14,589	0.21%	大買/
2023/12/20	0	0.00	3	9.82	9.88	-3	13,894	-0.02%
2023/12/18	10	9.92	10	9.86	9.78	0	13,832	0.00%
2023/12/15	0	0.00	14	9.85	9.84	-14	13,792	-0.10%
2023/12/14	1	9.83	2	9.82	9.76	-1	13,660	-0.01%
2023/12/13	10	9.80	18	9.76	9.80	-8	13,588	-0.06%
2023/12/12	2	9.61	46	9.68	9.62	-44	13,548	-0.32%
2023/12/11	0	0.00	26	9.66	9.66	-26	13,661	-0.19%
2023/12/08	1	9.69	0	0.00	9.68	1	13,804	0.01%
2023/12/07	66	9.71	2	9.71	9.67	64	13,857	0.46%
2023/12/06	18	9.74	0	0.00	9.73	18	13,790	0.13%
2023/12/05	12	9.75	0	0.00	9.74	12	13,759	0.09%
2023/12/04	7	9.81	0	0.00	9.81	7	13,698	0.05%
2023/11/30	12	9.81	0	0.00	9.81	12	13,744	0.09%
2023/11/29	40	10.00	0	0.00	9.86	40	13,876	0.29%
2023/11/28	20	9.83	0	0.00	9.95	20	13,877	0.14%
2023/11/27	12	9.86	1.4	9.83	9.79	10.7	13,872	0.08%
2023/11/24	50	9.84	5	9.84	9.84	45	13,856	0.32%
2023/11/22	5	9.96	0	0.00	9.95	5	13,791	0.04%
2023/11/21	12	9.96	0	0.00	9.93	12	13,813	0.09%
2023/11/20	22	10.04	1	9.97	9.90	21	13,768	0.15%
2023/11/17	5	10.02	28	10.00	10.00	-23	13,724	-0.17%
2023/11/16	1	10.05	22	9.99	10.00	-21	13,676	-0.15%
2023/11/15	3	9.88	0	0.00	9.90	3	13,567	0.02%
2023/11/14	2	9.75	0	0.00	9.78	2	13,492	0.01%
2023/11/13	15	9.71	1	9.67	9.67	14	13,561	0.10%
2023/11/10	8	9.71	0	0.00	9.71	8	13,518	0.06%
2023/11/09	33	9.76	6	9.90	9.74	27	13,439	0.20%
2023/11/08	10	10.09	0	0.00	10.05	10	13,084	0.08%
2023/11/06	17	10.25	2	10.25	10.25	15	12,908	0.12%
2023/11/03	40	10.26	0	0.00	10.20	40	12,833	0.31%
2023/11/02	103	10.30	3	10.40	10.25	100	12,764	0.78%	大買/
2023/11/01	25	10.40	28	10.37	10.30	-3	12,708	-0.02%
2023/10/31	0	0.00	2	10.30	10.15	-2	12,480	-0.02%
2023/10/30	0	0.00	1	10.20	10.25	-1	13,061	-0.01%
2023/10/27	51	10.15	0	0.00	10.15	51	12,936	0.39%
2023/10/25	0	0.00	2	10.30	10.20	-2	12,880	-0.02%
2023/10/24	54	10.15	15	10.17	10.20	39	12,889	0.30%
2023/10/23	4	10.18	11	10.16	10.25	-7	12,677	-0.06%
2023/10/20	3	10.08	3	10.05	10.10	0	12,584	0.00%
2023/10/19	2	10.28	50	10.21	10.25	-48	12,414	-0.39%
2023/10/18	21	10.12	16	10.23	10.20	5	12,125	0.04%
2023/10/17	38	10.26	28	10.31	10.30	10	11,590	0.09%
2023/10/16	62	10.43	87.5	10.47	10.35	-25.5	10,909	-0.23%
2023/10/13	260	9.77	275.5	10.02	10.05	-15.5	8,899	-0.17%	大買/大賣/
2023/10/12	2	9.46	1	9.61	9.60	1	7,766	0.01%
2023/10/02	0	9.36	0	0.00	9.36	0	8,023	0.00%
2023/09/27	5	9.36	0	0.00	9.31	5	8,269	0.06%
2023/09/21	1	9.55	0	0.00	9.47	1	8,459	0.01%
2023/09/20	0	0.00	1	9.68	9.63	-1	8,407	-0.01%
2023/09/19	1	9.71	0	0.00	9.71	1	8,451	0.01%
2023/09/18	0	0.00	18.8	9.70	9.70	-18.8	8,476	-0.22%
2023/09/15	0	0.00	1	9.78	9.73	-1	8,498	-0.01%
2023/09/14	11	9.78	5	9.80	9.78	6	8,353	0.07%
2023/09/13	2	9.61	0	9.69	9.70	2	8,177	0.02%
2023/09/12	0	9.63	0	9.63	9.52	0	8,094	0.00%
2023/09/08	0	0.00	72	9.51	9.49	-72	8,188	-0.88%
2023/09/07	72	9.48	514	9.48	9.46	-442	8,270	-5.34%	大賣/鉅額交易
2023/09/06	0	0.00	0	9.65	9.54	0	8,304	0.00%
2023/09/05	0	0.00	10	9.69	9.63	-10	8,355	-0.12%
2023/09/04	11	9.72	20	9.68	9.69	-9	8,381	-0.11%
2023/09/01	0	0.00	2	9.45	9.54	-2	8,294	-0.02%
2023/08/31	0	0.00	20	9.46	9.44	-20	8,428	-0.24%
2023/08/30	1	9.40	0	0.00	9.40	1	8,685	0.01%
2023/08/28	50	9.36	0	0.00	9.33	50	8,836	0.57%
2023/08/24	0	0.00	6	9.27	9.27	-6	8,986	-0.07%
2023/08/22	1	9.23	6	9.22	9.23	-5	9,206	-0.05%
2023/08/21	10	9.21	0	0.00	9.22	10	9,238	0.11%
2023/08/18	2	9.25	0	0.00	9.28	2	9,248	0.02%
2023/08/16	2	9.20	0	0.00	9.21	2	9,236	0.02%
2023/08/14	1	9.35	0	0.00	9.32	1	9,317	0.01%
2023/08/11	0	0.00	20	9.46	9.45	-20	9,322	-0.21%
2023/08/09	1	9.51	0	0.00	9.52	1	9,429	0.01%
2023/08/07	10	9.70	1	9.69	9.65	9	9,614	0.09%
2023/08/04	0	0.00	8	9.51	9.74	-8	9,544	-0.08%
2023/08/02	12	9.68	35	9.68	9.66	-23	9,483	-0.24%
2023/08/01	2	9.44	0	0.00	9.42	2	8,810	0.02%
2023/07/31	8	9.49	110	9.43	9.39	-102	8,821	-1.16%	大賣/鉅額交易
2023/07/28	6	9.44	0	0.00	9.38	6	8,745	0.07%
2023/07/27	2	9.40	0	0.00	9.49	2	8,795	0.02%
2023/07/24	2.1	9.27	0	0.00	9.26	2.1	8,737	0.02%
2023/07/21	2	9.40	0	0.00	9.39	2	8,746	0.02%
2023/07/19	3	9.32	12	9.33	9.31	-9	9,117	-0.10%
2023/07/18	2	9.39	58	9.43	9.39	-56	9,154	-0.61%
2023/07/17	2	9.32	40	9.34	9.39	-38	9,290	-0.41%
2023/07/14	3	9.36	0	0.00	9.35	3	9,272	0.03%
2023/07/13	3	9.35	0	0.00	9.35	3	9,296	0.03%
2023/07/12	4	9.50	0	0.00	9.45	4	9,254	0.04%
2023/07/11	0	0.00	20	9.57	9.55	-20	9,268	-0.22%
2023/07/10	0	0.00	7	9.55	9.57	-7	9,706	-0.07%
2023/07/07	1	9.52	0	0.00	9.52	1	9,770	0.01%
2023/07/06	3	9.61	0	0.00	9.62	3	9,764	0.03%
2023/07/05	6	9.72	0	0.00	9.68	6	9,678	0.06%
2023/07/03	5	9.83	2	9.81	9.79	3	9,477	0.03%
2023/06/29	6	9.76	0	0.00	9.76	6	9,437	0.06%
2023/06/28	0	0.00	1	9.76	9.76	-1	9,388	-0.01%
2023/06/27	3	9.82	0	0.00	9.78	3	9,351	0.03%
2023/06/26	2	9.89	0	0.00	9.86	2	9,304	0.02%
2023/06/21	1	9.88	3	9.87	9.88	-2	9,320	-0.02%
2023/06/20	2	9.87	10	9.88	9.87	-8	9,288	-0.09%
2023/06/19	5	9.85	0	0.00	9.87	5	9,301	0.05%
2023/06/15	10	9.85	5	9.85	9.82	5	9,265	0.05%
2023/06/14	2	9.85	0	0.00	9.83	2	9,287	0.02%
2023/06/13	0	0.00	2	9.87	9.86	-2	9,379	-0.02%
2023/06/12	1	9.90	2	9.90	9.89	-1	9,492	-0.01%
2023/06/09	2	9.96	0	0.00	9.94	2	9,570	0.02%
2023/06/08	10	10.05	103	9.99	9.98	-93	9,635	-0.97%	大賣/
2023/06/07	2	10.03	4	10.01	9.99	-2	9,656	-0.02%
2023/06/06	11	9.99	29	10.04	9.98	-18	9,649	-0.19%
2023/06/05	120	9.99	3.7	10.00	10.00	116.3	9,478	1.23%	大買/鉅額交易
2023/06/02	20	9.79	10	9.79	9.78	10	9,215	0.11%
2023/06/01	10	9.81	3	9.83	9.78	7	9,256	0.08%
2023/05/31	0	0.00	10	9.72	9.80	-10	9,256	-0.11%
2023/05/29	6	9.76	0	0.00	9.72	6	9,163	0.07%
2023/05/26	8	9.76	0	0.00	9.75	8	9,068	0.09%
2023/05/25	31	9.89	20.8	9.87	9.86	10.2	9,033	0.11%
2023/05/24	0	0.00	3	9.90	9.91	-3	9,089	-0.03%
2023/05/22	2	9.78	0	0.00	9.77	2	9,250	0.02%
2023/05/19	7	9.79	0	0.00	9.77	7	9,235	0.08%
2023/05/18	3	9.84	0	9.89	9.84	3	9,154	0.03%
2023/05/17	3	9.86	0	0.00	9.88	3	9,108	0.03%
2023/05/16	10	9.87	10	9.87	9.87	0	9,096	0.00%
2023/05/15	2	9.83	3	9.96	9.81	-1	9,072	-0.01%
2023/05/12	5	9.74	0	0.00	9.71	5	9,009	0.06%
2023/05/11	5	9.74	0	0.00	9.75	5	8,916	0.06%
2023/05/10	12	9.87	20	9.85	9.88	-8	8,831	-0.09%
2023/05/09	5	9.89	0	0.00	9.86	5	8,853	0.06%
2023/05/03	4	10.01	0	0.00	10.00	4	8,758	0.05%
2023/05/02	2	10.05	0	10.15	10.05	2	8,741	0.02%
2023/04/26	4	10.15	4	10.15	10.20	0	8,629	0.00%
2023/04/25	3	10.18	3	10.27	10.10	0	8,559	0.00%
2023/04/24	0	10.23	2	10.18	10.20	-2	8,208	-0.02%
2023/04/21	1	10.15	0	0.00	10.15	1	8,176	0.01%
2023/04/20	4	10.23	138	10.19	10.20	-134	8,111	-1.65%	大賣/鉅額交易
2023/04/18	5	10.10	360	10.15	10.10	-355	7,810	-4.55%	大賣/鉅額交易
2023/04/14	1	10.15	1	10.20	10.15	0	7,671	0.00%
2023/04/13	387	10.25	19	10.24	10.15	368	7,538	4.88%	大買/鉅額交易
2023/04/12	0	0.00	5	10.00	10.05	-5	7,072	-0.07%
2023/04/11	1	9.95	0	0.00	9.98	1	6,977	0.01%
2023/04/07	5	9.86	0	0.00	9.86	5	6,858	0.07%
2023/04/06	1	9.90	0	0.00	9.86	1	6,907	0.01%
2023/03/31	10	9.88	0	0.00	9.85	10	6,890	0.15%
2023/03/30	1	9.88	17.4	9.87	9.87	-16.4	6,899	-0.24%
2023/03/24	1	9.98	0	0.00	9.97	1	7,059	0.01%
2023/03/23	10	10.00	0	0.00	9.98	10	7,094	0.14%
2023/03/21	3	10.00	7	10.05	9.99	-4	7,163	-0.06%
2023/03/20	4	9.98	0	0.00	10.00	4	7,139	0.06%
2023/03/17	3	9.83	0	0.00	9.88	3	7,217	0.04%
2023/03/16	1	9.70	0	0.00	9.71	1	7,200	0.01%
2023/03/15	2	9.96	0.1	9.95	9.91	1.9	7,082	0.03%
2023/03/14	2	10.00	0	0.00	9.98	2	6,966	0.03%
2023/03/13	14	10.09	3	10.02	10.10	11	6,910	0.16%
2023/03/10	18	10.16	0	0.00	10.10	18	6,826	0.26%
2023/03/09	0	0.00	16	10.30	10.25	-16	7,054	-0.23%
2023/03/07	0	0.00	3	10.35	10.40	-3	7,896	-0.04%
2023/03/06	16	10.35	0	0.00	10.35	16	7,903	0.20%
2023/03/03	2	10.30	1	10.20	10.20	1	7,841	0.01%
2023/03/01	5	10.17	0	0.00	10.10	5	7,802	0.06%
2023/02/24	4	10.29	0	0.00	10.20	4	7,750	0.05%
2023/02/23	0	0.00	4	10.40	10.40	-4	7,676	-0.05%
2023/02/21	20	10.45	3	10.50	10.35	17	7,590	0.22%
2023/02/20	1	10.40	43	10.40	10.45	-42	7,597	-0.55%
2023/02/17	0	0.00	1	10.20	10.30	-1	7,480	-0.01%
2023/02/14	3	10.20	31	10.19	10.20	-28	7,551	-0.37%
2023/02/13	3	10.12	2	10.13	10.15	1	7,586	0.01%
2023/02/10	11	10.11	1	10.15	10.10	10	7,591	0.13%
2023/02/09	14	10.35	16	10.34	10.25	-2	7,552	-0.03%
2023/02/08	0	0.00	202	10.30	10.35	-202	7,533	-2.68%	大賣/鉅額交易
2023/02/07	43	10.30	1	10.25	10.35	42	7,477	0.56%
2023/02/06	202	10.28	7	10.25	10.25	195	7,423	2.63%	大買/鉅額交易
2023/02/03	0	0.00	2	10.25	10.25	-2	7,433	-0.03%
2023/02/02	0	0.00	6	10.21	10.25	-6	7,405	-0.08%
2023/02/01	2	10.20	5	10.20	10.20	-3	7,353	-0.04%
2023/01/31	0	0.00	5	10.10	10.10	-5	7,305	-0.07%
2023/01/17	20	9.93	10	9.93	9.94	10	7,126	0.14%
2023/01/16	4	9.91	0	0.00	9.91	4	7,146	0.06%
2023/01/13	0	0.00	4	9.93	9.92	-4	7,140	-0.06%
2023/01/12	1	9.96	0	0.00	9.96	1	7,156	0.01%
2023/01/11	33	10.10	30	10.05	10.00	3	7,203	0.04%
2023/01/10	18	10.10	60	10.05	10.10	-42	7,213	-0.58%
2023/01/09	0	0.00	50	10.00	10.00	-50	7,196	-0.69%
2022/12/30	10	9.90	10	9.88	9.88	0	7,422	0.00%
2022/12/28	1	9.96	2	9.99	9.90	-1	7,457	-0.01%
2022/12/26	1	10.05	9	10.03	10.00	-8	7,463	-0.11%
2022/12/23	0	0.00	15	9.87	9.86	-15	7,460	-0.20%
2022/12/22	35	9.96	22	9.96	9.96	13	7,528	0.17%
2022/12/21	4	9.80	0	0.00	9.72	4	7,623	0.05%
2022/12/16	0	0.00	1	10.00	10.00	-1	7,685	-0.01%
2022/12/15	20	10.15	170	10.14	10.10	-150	7,699	-1.95%	大賣/鉅額交易
2022/12/13	8	10.05	6	10.05	10.00	2	7,665	0.03%
2022/12/12	0	0.00	2	10.05	10.00	-2	7,622	-0.03%
2022/12/09	158	10.13	0	0.00	10.10	158	7,653	2.06%	大買/鉅額交易
2022/12/08	1	9.99	0	0.00	9.99	1	7,581	0.01%
2022/12/07	7	10.10	4	10.05	10.05	3	7,571	0.04%
2022/12/02	3	10.25	11	10.26	10.25	-8	7,473	-0.11%
2022/12/01	17	10.46	4	10.39	10.15	13	7,517	0.17%
2022/11/30	117	10.51	243	10.61	10.40	-126	7,233	-1.74%	大買/大賣/鉅額交易
2022/11/29	16	10.14	26	10.21	10.25	-10	6,565	-0.15%
2022/11/28	4	9.91	2	9.84	9.97	2	6,450	0.03%
2022/11/25	0	0.00	3	9.92	9.91	-3	6,493	-0.05%
2022/11/24	7	9.90	10	9.87	9.89	-3	6,604	-0.05%
2022/11/23	0	0.00	15	9.84	9.86	-15	6,740	-0.22%
2022/11/21	9	9.76	10	9.76	9.75	-1	7,213	-0.01%
2022/11/18	100	9.87	3	9.85	9.78	97	9,036	1.07%
2022/11/17	2	9.89	0	0.00	9.86	2	9,879	0.02%
2022/11/15	10	9.89	14	9.85	9.89	-4	9,816	-0.04%
2022/11/14	0	0.00	2	9.80	9.80	-2	9,802	-0.02%
2022/11/10	0	0.00	6	9.69	9.75	-6	9,932	-0.06%
2022/11/09	0	0.00	11	9.69	9.72	-11	9,980	-0.11%
2022/11/08	0	0.00	2	9.62	9.64	-2	9,939	-0.02%
2022/11/07	0	0.00	10	9.64	9.64	-10	9,933	-0.10%
2022/11/04	3	9.48	6	9.52	9.56	-3	10,020	-0.03%
2022/11/03	0	0.00	2	9.50	9.50	-2	10,045	-0.02%
2022/11/02	1	9.61	2	9.57	9.57	-1	10,089	-0.01%
2022/11/01	10	9.53	3.4	9.52	9.52	6.6	10,087	0.07%
2022/10/31	0	0.00	1	9.38	9.39	-1	10,107	-0.01%
2022/10/28	0	0.00	2	9.29	9.27	-2	10,208	-0.02%
2022/10/27	1	9.41	0	0.00	9.45	1	10,323	0.01%
2022/10/21	1	9.20	53	9.23	9.20	-52	10,512	-0.49%
2022/10/19	2	9.37	0	0.00	9.19	2	10,611	0.02%
2022/10/18	0.4	9.27	0	0.00	9.28	0.4	10,650	0.00%
2022/10/17	0	0.00	20	9.11	9.13	-20	10,750	-0.19%
2022/10/14	0	0.00	1	9.17	9.16	-1	10,749	-0.01%
2022/10/13	5	9.13	0	0.00	9.03	5	10,789	0.05%
2022/10/12	2	9.28	0	0.00	9.25	2	10,850	0.02%
2022/10/07	2	9.60	2	9.63	9.63	0	10,897	0.00%
2022/10/06	6	9.67	6	9.58	9.58	0	11,005	0.00%
2022/10/05	2	9.75	0	0.00	9.68	2	11,108	0.02%
2022/10/04	0	0.00	1.2	9.64	9.71	-1.2	11,268	-0.01%
2022/09/30	5	9.28	4	9.42	9.51	1	11,360	0.01%
2022/09/29	0	0.00	98	9.28	9.45	-98	11,389	-0.86%
2022/09/28	4	9.11	0	0.00	9.10	4	11,416	0.04%
2022/09/26	5	9.48	4	9.63	9.41	1	11,482	0.01%
2022/09/23	1	9.83	1	9.87	9.85	0	11,621	0.00%
2022/09/22	9	9.89	40	9.87	9.87	-31	11,850	-0.26%
2022/09/15	20	10.15	2	10.20	10.10	18	12,578	0.14%
2022/09/14	4	10.01	3	10.05	10.05	1	12,823	0.01%
2022/09/13	54	10.20	0	0.00	10.15	54	12,975	0.42%
2022/09/12	12	10.15	12	10.16	10.15	0	13,295	0.00%
2022/09/08	25	10.13	15	10.15	10.15	10	13,427	0.07%
2022/09/07	19	10.03	107	10.02	9.96	-88	13,526	-0.65%	大賣/
2022/09/06	3	10.05	0	0.00	10.00	3	13,541	0.02%
2022/09/05	6	10.10	4	10.10	10.05	2	13,649	0.01%
2022/09/02	8	10.14	6	10.10	10.10	2	13,751	0.01%
2022/09/01	4	10.26	10	10.25	10.25	-6	13,689	-0.04%
2022/08/31	1	10.25	0	0.00	10.25	1	13,681	0.01%
2022/08/30	113	10.34	0	0.00	10.35	113	13,560	0.83%	大買/鉅額交易
2022/08/29	9	10.31	0	0.00	10.35	9	13,427	0.07%
2022/08/26	17	10.66	16	10.68	10.60	1	13,328	0.01%
2022/08/25	85	10.91	38	10.94	10.70	47	13,092	0.36%
2022/08/24	403	10.85	431	10.87	11.10	-28	11,384	-0.25%	大買/大賣/
2022/08/23	13	10.11	4	10.10	10.10	9	10,588	0.09%
2022/08/22	2	10.15	0	0.00	10.15	2	10,674	0.02%
2022/08/18	10	10.40	0	0.00	10.25	10	10,717	0.09%
2022/08/17	0	0.00	209	10.31	10.40	-209	10,713	-1.95%	大賣/鉅額交易
2022/08/15	7	10.28	6	10.30	10.25	1	10,608	0.01%
2022/08/12	0	0.00	2	10.25	10.25	-2	10,655	-0.02%
2022/08/11	0	0.00	5	10.25	10.25	-5	10,742	-0.05%
2022/08/05	2	10.00	0	0.00	10.05	2	11,089	0.02%
2022/08/04	5	9.91	0	0.00	9.94	5	11,404	0.04%
2022/08/03	2	10.03	0	0.00	10.00	2	11,447	0.02%
2022/08/02	3	10.15	0	0.00	10.20	3	11,610	0.03%
2022/08/01	5	10.35	16	10.30	10.35	-11	12,219	-0.09%
2022/07/29	0	0.00	5	10.18	10.20	-5	12,320	-0.04%
2022/07/27	4	10.08	3	10.15	10.00	1	12,369	0.01%
2022/07/26	1	10.15	2	10.15	10.15	-1	12,377	-0.01%
2022/07/25	0	0.00	24	10.20	10.20	-24	12,486	-0.19%
2022/07/21	0	0.00	5	10.05	10.10	-5	12,831	-0.04%
2022/07/20	20	10.20	24	10.07	10.05	-4	13,026	-0.03%
2022/07/19	12	10.05	4	9.99	10.10	8	13,239	0.06%
2022/07/18	20	9.58	20	9.71	9.95	0	13,297	0.00%
2022/07/14	20	9.40	20	9.60	9.60	0	14,237	0.00%
2022/07/13	0	0.00	4	9.28	9.31	-4	14,311	-0.03%
2022/07/12	6	9.02	0	0.00	9.00	6	14,815	0.04%
2022/07/11	0	0.00	6	9.21	9.18	-6	15,118	-0.04%
2022/07/06	2	9.31	0	0.00	9.25	2	16,577	0.01%
2022/07/05	0	0.00	72	9.36	9.47	-72	18,025	-0.40%
2022/07/04	2	9.15	0.1	9.13	9.13	1.9	21,274	0.01%
2022/07/01	4	9.32	0	0.00	9.08	4	25,119	0.02%
2022/06/30	1.1	9.64	0	0.00	9.60	1.1	33,400	0.00%
2022/06/27	3	10.05	2	10.05	10.00	1	36,209	0.00%
2022/06/24	23	10.09	0	0.00	10.05	23	36,091	0.06%
2022/06/23	8.1	10.04	2	10.15	10.00	6.1	35,920	0.02%
2022/06/22	36.1	10.39	3	10.10	10.15	33.1	35,697	0.09%
2022/06/21	2	10.45	1	10.45	10.50	1	35,509	0.00%
2022/06/20	316.1	10.70	102	10.65	10.45	214.1	35,459	0.60%	大買/大賣/鉅額交易
2022/06/17	102	10.90	100	10.95	10.90	2	35,335	0.01%	大買/
2022/06/16	0	0.00	3	11.20	11.05	-3	35,304	-0.01%
2022/06/15	0	0.00	3	11.10	11.10	-3	35,321	-0.01%
2022/06/14	5	10.98	0	0.00	11.05	5	35,358	0.01%
2022/06/13	0	0.00	2	11.05	11.05	-2	35,334	-0.01%
2022/06/10	45	11.25	0	0.00	11.25	45	35,315	0.13%
2022/06/09	2	11.23	0	0.00	11.25	2	35,301	0.01%
2022/06/08	2	11.20	1	11.25	11.20	1	35,269	0.00%
2022/06/07	0	0.00	1	11.20	11.20	-1	35,321	0.00%
2022/06/02	2	11.15	3	11.12	11.10	-1	35,673	0.00%
2022/06/01	2	11.18	9	11.17	11.10	-7	35,863	-0.02%
2022/05/31	12	11.15	0	0.00	11.15	12	35,963	0.03%
2022/05/30	22	11.20	1	11.20	11.15	21	36,459	0.06%
2022/05/27	4	11.06	0	0.00	11.05	4	36,718	0.01%
2022/05/26	0	0.00	1	11.10	10.95	-1	36,846	0.00%
2022/05/25	1	11.00	3	11.00	11.00	-2	36,951	-0.01%
2022/05/24	4	11.10	3	10.95	10.95	1	37,303	0.00%
2022/05/23	11	11.01	17	11.02	11.05	-6	37,329	-0.02%
2022/05/20	0	0.00	2	10.95	10.95	-2	37,505	-0.01%
2022/05/19	12	10.80	0	0.00	10.95	12	37,508	0.03%
2022/05/18	1	11.10	6	11.08	11.10	-5	37,481	-0.01%
2022/05/17	1	10.80	1	10.85	10.85	0	37,413	0.00%
2022/05/16	17	10.77	32	10.75	10.70	-15	37,443	-0.04%
2022/05/13	2	10.70	4	10.74	10.70	-2	37,524	-0.01%
2022/05/12	25	10.81	15	10.58	10.55	10	37,684	0.03%
2022/05/11	2	11.10	2	11.08	11.00	0	37,397	0.00%
2022/05/10	5	10.96	9	10.91	11.00	-4	37,321	-0.01%
2022/05/09	49.1	11.15	1	11.30	11.05	48.1	37,168	0.13%
2022/05/06	10.1	11.65	60	11.60	11.65	-49.9	36,654	-0.14%
2022/05/05	10	11.90	12	11.82	11.80	-2	36,740	-0.01%
2022/05/04	4	11.88	16	11.79	11.75	-12	36,829	-0.03%
2022/05/03	2	11.70	6	11.83	11.75	-4	37,122	-0.01%
2022/04/29	13	11.93	1	11.80	11.80	12	37,366	0.03%
2022/04/28	9	11.74	4	11.84	11.80	5	37,477	0.01%
2022/04/27	27	11.72	20	11.70	11.65	7	37,496	0.02%
2022/04/26	18	11.96	20	11.90	11.90	-2	37,380	-0.01%
2022/04/25	28	11.95	1,300	12.00	11.95	-1,272	37,312	-3.41%	大賣/鉅額交易
2022/04/22	105	12.26	1	12.20	12.20	104	37,140	0.28%	大買/鉅額交易
2022/04/21	86	12.50	47	12.51	12.40	39	37,095	0.11%
2022/04/20	26	12.10	19	12.11	12.10	7	36,661	0.02%
2022/04/19	0	0.00	36	12.06	12.05	-36	36,700	-0.10%
2022/04/18	78	11.99	73	11.96	11.95	5	36,663	0.01%
2022/04/15	28	12.33	6	12.20	12.20	22	36,204	0.06%
2022/04/14	91	12.56	47	12.52	12.35	44	36,434	0.12%
2022/04/13	97	12.67	130	12.56	12.65	-33	36,072	-0.09%	大賣/
2022/04/12	182	12.49	10	12.49	12.40	172	35,556	0.48%	大買/鉅額交易
2022/04/11	161	12.76	27	12.79	12.60	134	35,165	0.38%	大買/鉅額交易
2022/04/08	272	13.14	175	13.22	13.05	97	33,990	0.29%	大買/大賣/
2022/04/07	232	13.50	260.2	13.39	13.05	-28.2	31,736	-0.09%	大買/大賣/
2022/04/06	1,018	13.97	1,125.6	13.92	13.95	-107.6	28,152	-0.38%	大買/大賣/鉅額交易
2022/04/01	272	12.70	250.4	12.99	13.35	21.6	19,894	0.11%	大買/大賣/
2022/03/30	2.6	12.14	4	12.10	12.15	-1.4	17,314	-0.01%
2022/03/29	24	12.10	11	12.10	12.10	13	17,363	0.07%
2022/03/28	50	12.05	57	11.96	12.15	-7	17,381	-0.04%
2022/03/25	656	12.11	3	12.20	12.10	653	17,342	3.77%	大買/鉅額交易
2022/03/24	10	12.17	0	0.00	12.20	10	17,335	0.06%
2022/03/23	10	12.30	11	12.30	12.25	-1	17,355	-0.01%
2022/03/22	3	12.20	24	12.29	12.25	-21	17,671	-0.12%
2022/03/21	0	0.00	24	12.18	12.15	-24	17,629	-0.14%
2022/03/18	500	12.04	4	12.05	12.00	496	17,744	2.80%	大買/鉅額交易
2022/03/17	12	12.00	1	11.95	12.00	11	17,850	0.06%
2022/03/16	15	11.85	2	11.85	11.85	13	18,162	0.07%
2022/03/15	19	11.91	248	12.00	11.85	-229	18,275	-1.25%	大賣/鉅額交易
2022/03/14	246	12.00	0	0.00	12.00	246	18,292	1.34%	大買/鉅額交易
2022/03/11	2	12.00	3	11.92	11.90	-1	18,455	-0.01%
2022/03/10	5	12.03	10	12.03	12.00	-5	18,545	-0.03%
2022/03/09	7	11.89	0	0.00	11.90	7	18,671	0.04%
2022/03/08	9	11.86	1	11.80	11.75	8	18,824	0.04%
2022/03/07	13	12.02	0	0.00	12.00	13	18,749	0.07%
2022/03/04	11	12.29	45	12.30	12.25	-34	18,841	-0.18%
2022/03/03	50	12.45	50	12.52	12.50	0	19,070	0.00%
2022/03/02	72	12.33	37	12.31	12.45	35	19,204	0.18%
2022/03/01	3	12.20	1	12.25	12.15	2	19,341	0.01%
2022/02/25	23	11.99	8	11.99	11.95	15	20,449	0.07%
2022/02/24	20	12.07	0	0.00	11.95	20	20,743	0.10%
2022/02/23	16	12.20	0	0.00	12.20	16	20,664	0.08%
2022/02/22	9	12.16	1	12.15	12.15	8	21,260	0.04%
2022/02/21	4	12.35	0	0.00	12.35	4	21,768	0.02%
2022/02/18	3	12.25	0	0.00	12.35	3	21,917	0.01%
2022/02/17	0	0.00	1	12.30	12.30	-1	22,223	0.00%
2022/02/16	5	12.32	5	12.30	12.30	0	22,519	0.00%
2022/02/15	1	12.25	2	12.30	12.25	-1	22,942	0.00%
2022/02/14	14	12.45	19	12.49	12.35	-5	23,948	-0.02%
2022/02/11	0	0.00	9	12.60	12.60	-9	26,198	-0.03%
2022/02/10	0.4	12.60	28	12.61	12.60	-27.6	26,388	-0.10%
2022/02/09	18	12.56	9	12.58	12.65	9	26,785	0.03%
2022/02/08	0	0.00	15.2	12.57	12.60	-15.2	26,801	-0.06%
2022/02/07	12	12.44	8	12.46	12.55	4	27,010	0.01%
2022/01/26	41	12.14	4	12.15	12.10	37	27,054	0.14%
2022/01/25	51	12.24	10	12.10	12.05	41	27,135	0.15%
2022/01/24	15	12.31	2	12.35	12.35	13	26,958	0.05%
2022/01/21	5	12.71	15	12.84	12.55	-10	26,754	-0.04%
2022/01/20	0	0.00	74	12.86	12.90	-74	26,665	-0.28%
2022/01/19	4	12.75	102	12.96	12.80	-98	26,597	-0.37%	大賣/
2022/01/17	3	12.85	22.9	12.90	12.95	-19.9	26,407	-0.08%
2022/01/14	10	12.90	7	12.80	12.80	3	26,488	0.01%
2022/01/13	30	13.09	30	13.06	12.95	0	26,401	0.00%
2022/01/12	21	12.78	14	12.79	12.85	7	26,115	0.03%
2022/01/11	9	12.62	30.6	12.63	12.65	-21.6	26,206	-0.08%
2022/01/10	12.3	12.65	0	0.00	12.75	12.3	26,883	0.05%
2022/01/07	42	12.98	17	12.80	12.75	25	26,887	0.09%
2022/01/06	11	12.71	0	0.00	12.75	11	26,450	0.04%
2022/01/05	0	0.00	4	12.75	12.75	-4	26,672	-0.01%
2022/01/04	59	12.82	25	12.80	12.80	34	26,803	0.13%
2022/01/03	11	13.15	19	13.10	12.95	-8	26,778	-0.03%
2021/12/30	201	13.16	149	13.16	13.15	52	26,561	0.20%	大買/大賣/
2021/12/29	11	12.77	14	12.76	12.85	-3	25,668	-0.01%
2021/12/28	32	12.67	7.8	12.63	12.70	24.2	25,699	0.09%
2021/12/27	5	12.45	4.5	12.48	12.50	0.5	25,819	0.00%
2021/12/24	69	12.51	33.2	12.53	12.45	35.8	26,246	0.14%
2021/12/23	20	12.55	9	12.55	12.55	11	26,443	0.04%
2021/12/20	6	12.45	10	12.45	12.45	-4	29,617	-0.01%
2021/12/17	6	12.54	12	12.60	12.45	-6	29,775	-0.02%
2021/12/16	7	12.41	6	12.45	12.65	1	29,850	0.00%
2021/12/15	16.2	12.28	15	12.30	12.30	1.2	29,706	0.00%
2021/12/14	4	12.29	10	12.25	12.25	-6	30,065	-0.02%
2021/12/13	11	12.44	3	12.40	12.40	8	30,375	0.03%
2021/12/10	26	12.50	2.7	12.53	12.45	23.3	30,353	0.08%
2021/12/09	32	12.68	11.1	12.69	12.70	20.9	30,048	0.07%
2021/12/08	0	0.00	1	12.65	12.65	-1	30,221	0.00%
2021/12/07	7	12.69	21	12.69	12.65	-14	30,320	-0.05%
2021/12/06	32	12.65	72	12.65	12.65	-40	30,192	-0.13%
2021/12/03	0	0.00	24	12.70	12.70	-24	30,222	-0.08%
2021/12/02	2	12.65	0	0.00	12.55	2	30,255	0.01%
2021/12/01	44	12.66	4	12.65	12.75	40	30,440	0.13%
2021/11/30	18	12.84	16	12.84	12.70	2	30,396	0.01%
2021/11/29	19	12.86	3	12.85	12.85	16	30,331	0.05%
2021/11/26	21	13.14	80	13.09	13.10	-59	30,064	-0.20%
2021/11/25	107	13.58	30	13.58	13.40	77	29,549	0.26%	大買/
2021/11/24	111	13.58	169	13.62	13.65	-58	29,231	-0.20%	大買/大賣/
2021/11/23	33	13.32	16	13.35	13.35	17	28,286	0.06%
2021/11/22	138	13.34	34	13.34	13.30	104	27,989	0.37%	大買/鉅額交易
2021/11/19	115	13.34	126	13.26	13.25	-11	27,874	-0.04%	大買/大賣/
2021/11/18	21	12.96	14	13.02	13.15	7	27,568	0.03%
2021/11/17	16	13.10	10	13.10	13.10	6	27,110	0.02%
2021/11/16	2	13.05	18	13.23	13.05	-16	27,495	-0.06%
2021/11/15	42	13.22	19	13.13	13.05	23	27,843	0.08%
2021/11/12	25	13.11	10	13.10	13.10	15	28,174	0.05%
2021/11/11	295	13.27	271	13.23	13.25	24	28,204	0.09%	大買/大賣/
2021/11/10	116	13.33	58	13.29	13.10	58	27,698	0.21%	大買/
2021/11/09	28	12.68	11	12.65	12.65	17	25,509	0.07%
2021/11/08	10	12.60	20	12.68	12.65	-10	25,404	-0.04%
2021/11/05	32	12.50	0	0.00	12.50	32	25,329	0.13%
2021/11/04	16	12.52	16	12.55	12.40	0	25,625	0.00%
2021/11/03	4	12.40	24	12.35	12.40	-20	26,052	-0.08%
2021/11/02	2	12.20	0	0.00	12.15	2	26,103	0.01%
2021/11/01	2	12.15	44	12.22	12.25	-42	26,225	-0.16%
2021/10/29	1	12.15	5	12.10	12.10	-4	26,370	-0.02%
2021/10/28	0	0.00	2	12.20	12.20	-2	26,456	-0.01%
2021/10/27	27	12.10	1	12.10	12.15	26	26,651	0.10%
2021/10/26	0	0.00	9	12.17	12.15	-9	26,817	-0.03%
2021/10/25	6	12.22	0	0.00	12.20	6	26,961	0.02%
2021/10/22	3	12.13	0	0.00	12.15	3	27,297	0.01%
2021/10/21	16	12.35	0	0.00	12.35	16	27,363	0.06%
2021/10/20	5	12.48	5	12.35	12.35	0	27,639	0.00%
2021/10/19	24	12.51	7	12.58	12.55	17	28,044	0.06%
2021/10/18	10	12.40	72	12.33	12.60	-62	28,083	-0.22%
2021/10/15	4	12.05	11	12.11	12.05	-7	28,389	-0.02%
2021/10/14	19	11.95	8	11.95	11.95	11	28,772	0.04%
2021/10/13	28	12.15	6	12.08	12.05	22	28,850	0.08%
2021/10/12	44	12.16	5	12.10	12.10	39	29,111	0.13%
2021/10/08	2	12.38	14	12.25	12.25	-12	29,500	-0.04%
2021/10/07	4	12.40	0	0.00	12.40	4	30,239	0.01%
2021/10/06	0	0.00	24	12.25	12.20	-24	31,386	-0.08%
2021/10/05	11	12.06	11	12.19	12.45	0	31,761	0.00%
2021/10/04	9	12.22	38	12.29	12.15	-29	31,832	-0.09%
2021/10/01	22	12.55	0	0.00	12.35	22	32,110	0.07%
2021/09/30	17	12.86	23	12.88	12.90	-6	32,939	-0.02%
2021/09/29	32	13.27	23	13.10	13.00	9	33,708	0.03%
2021/09/28	41.5	13.25	19	13.17	13.30	22.5	34,558	0.07%
2021/09/27	57	13.16	110	13.20	13.20	-53	45,563	-0.12%	大賣/
2021/09/24	24	12.65	22	12.55	12.55	2	52,443	0.00%
2021/09/23	116	12.44	2	12.45	12.45	114	54,001	0.21%	大買/鉅額交易
2021/09/22	8	12.24	18	12.26	12.30	-10	55,051	-0.02%
2021/09/17	19	12.73	46	12.89	12.60	-27	55,419	-0.05%
2021/09/16	87	12.84	34	12.82	12.95	53	55,422	0.10%
2021/09/15	85	12.67	0	0.00	12.65	85	55,474	0.15%
2021/09/14	10	12.65	27	12.65	12.60	-17	56,504	-0.03%
2021/09/13	32	12.72	50	12.75	12.75	-18	57,625	-0.03%
2021/09/10	25	12.51	26	12.51	12.50	-1	58,214	0.00%
2021/09/08	5	12.25	10	12.26	12.10	-5	59,011	-0.01%
2021/09/07	3	12.10	46	12.35	12.35	-43	60,105	-0.07%
2021/09/06	92	12.22	31	12.10	12.10	61	60,313	0.10%
2021/09/03	0	0.00	0.3	12.50	12.50	-0.3	60,414	0.00%
2021/09/02	2	12.50	36	12.70	12.45	-34	61,094	-0.06%
2021/09/01	98	12.82	51	12.85	12.80	47	61,915	0.08%
2021/08/31	2	12.75	1	12.80	12.90	1	62,423	0.00%
2021/08/30	1	12.85	0	0.00	12.95	1	63,435	0.00%
2021/08/27	150	12.60	182	12.68	12.75	-32	64,408	-0.05%	大買/大賣/
2021/08/26	0	0.00	2	12.60	12.60	-2	66,667	0.00%
2021/08/25	11	12.60	30	12.55	12.65	-19	70,072	-0.03%
2021/08/24	11	12.65	30	12.62	12.60	-19	71,890	-0.03%
2021/08/23	0	0.00	17	12.41	12.45	-17	72,965	-0.02%
2021/08/20	40	12.21	22	12.09	12.10	18	73,470	0.02%
2021/08/19	263	12.72	254	12.51	12.45	9	73,477	0.01%	大買/大賣/
2021/08/18	104	12.50	110	12.75	13.10	-6	73,562	-0.01%	大買/大賣/
2021/08/17	33	12.86	24	12.85	12.70	9	75,205	0.01%
2021/08/16	132	13.21	197	13.35	13.05	-65	76,159	-0.09%	大買/大賣/
2021/08/13	11	13.50	2	13.40	13.35	9	76,656	0.01%
2021/08/12	20	13.45	2	13.30	13.40	18	77,436	0.02%
2021/08/11	1	13.50	8	13.31	13.30	-7	78,818	-0.01%
2021/08/10	0	0.00	1	13.55	13.40	-1	81,004	0.00%
2021/08/09	374	13.67	389	13.51	13.65	-15	82,384	-0.02%	大買/大賣/
2021/08/06	0	0.00	2	13.40	13.35	-2	83,982	0.00%
2021/08/05	13	13.42	11	13.35	13.30	2	86,269	0.00%
2021/08/04	0	0.00	16	13.48	13.50	-16	90,551	-0.02%
2021/08/03	1	13.35	5	13.35	13.35	-4	93,451	0.00%
2021/08/02	170	13.16	174	13.24	13.45	-4	95,605	0.00%	大買/大賣/
2021/07/30	10	13.20	0	0.00	13.15	10	99,502	0.01%
2021/07/29	1	13.05	13	13.11	13.10	-12.1	101,748	-0.01%
2021/07/28	15	13.00	23	12.92	12.95	-8	104,518	-0.01%
2021/07/27	3	13.15	1	13.00	13.00	2	111,601	0.00%
2021/07/26	32	13.38	27	13.20	13.15	5	116,955	0.00%
2021/07/23	0	0.00	69	13.24	13.35	-69	120,870	-0.06%
2021/07/22	7	13.07	23	12.98	12.90	-16	125,034	-0.01%
2021/07/21	84	12.90	1	12.85	12.85	83	127,074	0.07%
2021/07/20	25	13.29	8	13.25	13.30	17	127,665	0.01%
2021/07/19	6	13.45	0	0.00	13.60	6	129,987	0.00%
2021/07/16	35	13.72	75	13.59	13.55	-40	136,561	-0.03%
2021/07/15	334	13.69	374	13.40	13.70	-40	139,434	-0.03%	大買/大賣/
2021/07/14	190	13.23	127	13.27	13.15	63	143,339	0.04%	大買/大賣/
2021/07/13	137	13.60	223.4	13.62	13.40	-86.4	148,691	-0.06%	大買/大賣/
2021/07/12	11	14.00	29	14.08	13.80	-18	151,230	-0.01%
2021/07/09	200	13.85	126	13.88	13.85	74	156,481	0.05%	大買/大賣/
2021/07/08	424	13.93	329	13.97	13.95	95	158,400	0.06%	大買/大賣/
2021/07/07	162	13.93	230	13.98	13.85	-68	161,341	-0.04%	大買/大賣/
2021/07/06	178	14.33	91	14.32	14.25	87	164,026	0.05%	大買/
2021/07/05	182	14.52	222	14.57	14.35	-40	166,066	-0.02%	大買/大賣/
2021/07/02	1,154	15.04	1,381	15.18	14.55	-227	165,140	-0.14%	大買/大賣/鉅額交易
2021/07/01	819	14.84	513.3	14.90	15.30	305.7	155,173	0.20%	大買/大賣/鉅額交易
2021/06/30	269	13.93	249	13.82	13.95	20	147,233	0.01%	大買/大賣/
2021/06/29	198	13.67	532	13.69	13.50	-334	145,717	-0.23%	大買/大賣/鉅額交易
2021/06/28	91	13.51	34	13.47	13.65	57	145,011	0.04%
2021/06/25	114	13.59	137	13.56	13.55	-23	144,718	-0.02%	大買/大賣/
2021/06/24	78	13.40	143	13.42	13.55	-65	145,116	-0.04%	大賣/
2021/06/23	88	13.60	162.6	13.54	13.40	-74.6	144,797	-0.05%	大賣/
2021/06/22	423	13.52	475	13.29	13.60	-52	143,779	-0.04%	大買/大賣/
2021/06/21	229	12.80	219	12.87	12.80	10	142,781	0.01%	大買/大賣/
2021/06/18	44	13.25	34	13.31	13.15	10	142,138	0.01%
2021/06/17	40	13.39	45.2	13.43	13.45	-5.2	141,885	0.00%
2021/06/16	185	13.68	195	13.67	13.55	-10	141,898	-0.01%	大買/大賣/
2021/06/15	126	13.34	164	13.35	13.30	-38	140,889	-0.03%	大買/大賣/
2021/06/11	109	13.46	43	13.45	13.45	66	140,783	0.05%	大買/
2021/06/10	61	13.31	62	13.33	13.45	-1	140,737	0.00%
2021/06/09	69	13.60	64	13.47	13.40	5	140,472	0.00%
2021/06/08	220	13.93	291	13.84	13.80	-71	139,976	-0.05%	大買/大賣/
2021/06/07	283	14.03	209	14.10	14.05	74	139,939	0.05%	大買/大賣/
2021/06/04	285	14.10	76	14.22	13.95	209	139,444	0.15%	大買/鉅額交易
2021/06/03	137	14.49	77	14.57	14.35	60	139,140	0.04%	大買/
2021/06/02	713	14.19	392	14.19	14.25	321	138,396	0.23%	大買/大賣/鉅額交易
2021/06/01	226	13.49	243	13.47	13.50	-17	135,903	-0.01%	大買/大賣/
2021/05/31	325	13.19	510	13.17	13.05	-185	136,560	-0.14%	大買/大賣/鉅額交易
2021/05/28	21	12.81	30	12.87	12.90	-9	135,947	-0.01%
2021/05/27	207	12.62	89	12.64	12.60	118	136,190	0.09%	大買/鉅額交易
2021/05/26	235	12.72	716	12.72	12.70	-481	136,400	-0.35%	大買/大賣/鉅額交易
2021/05/25	187	12.95	159	13.09	12.85	28	136,150	0.02%	大買/大賣/
2021/05/24	236	12.54	53	12.55	12.40	183	134,742	0.14%	大買/鉅額交易
2021/05/21	218	12.11	70	11.98	12.20	148	134,667	0.11%	大買/鉅額交易
2021/05/20	94	12.26	108.1	12.31	12.00	-14.1	134,241	-0.01%	大賣/
2021/05/19	459	12.39	170	12.35	12.35	289	133,823	0.22%	大買/大賣/鉅額交易
2021/05/18	51	11.96	41	11.98	12.35	10	133,720	0.01%
2021/05/17	117	11.61	116	11.73	11.35	1	132,863	0.00%	大買/大賣/
2021/05/14	135	12.65	158	12.73	12.60	-23	131,245	-0.02%	大買/大賣/
2021/05/13	158	12.60	177	12.59	12.45	-19	128,998	-0.01%	大買/大賣/
2021/05/12	99	13.48	76	13.29	13.00	23	126,478	0.02%
2021/05/11	52	14.84	70	14.77	14.20	-18	122,107	-0.01%
2021/05/10	109	14.99	65	14.87	15.05	44	119,270	0.04%	大買/
2021/05/07	105	14.33	165	14.09	14.35	-60	117,221	-0.05%	大買/大賣/
2021/05/06	48	15.25	371	15.07	14.95	-323	113,225	-0.29%	大賣/鉅額交易
2021/05/05	106	15.22	127	15.28	15.10	-21	110,948	-0.02%	大買/大賣/
2021/05/04	439	16.37	430.7	15.77	14.95	8.3	108,350	0.01%	大買/大賣/
2021/05/03	313	16.57	252	16.65	16.50	61	101,146	0.06%	大買/大賣/
2021/04/29	172.3	16.29	141.1	16.14	15.90	31.3	96,052	0.03%	大買/大賣/
2021/04/28	173	15.80	208	15.82	16.10	-35	92,313	-0.04%	大買/大賣/
2021/04/27	20	15.16	33	15.32	15.10	-13	88,679	-0.01%
2021/04/26	46	14.72	489	14.66	14.70	-443	86,487	-0.51%	大賣/鉅額交易
2021/04/23	98	14.56	60.9	14.93	14.65	37.1	85,418	0.04%
2021/04/22	622	15.56	611	15.61	15.00	11	83,371	0.01%	大買/大賣/
2021/04/21	101	14.52	99	14.64	14.95	2	76,875	0.00%	大買/
2021/04/20	376	14.68	500.1	14.70	14.60	-124.1	74,247	-0.17%	大買/大賣/鉅額交易
2021/04/19	382	14.16	266	14.22	14.65	116	70,976	0.16%	大買/大賣/鉅額交易
2021/04/16	284	13.31	475	13.26	13.35	-191	65,331	-0.29%	大買/大賣/鉅額交易
2021/04/15	451	12.92	188.5	13.06	13.20	262.5	62,487	0.42%	大買/大賣/鉅額交易
2021/04/14	93	12.23	88	12.18	12.25	5	57,771	0.01%
2021/04/13	190	12.81	170	12.64	12.20	20	57,616	0.03%	大買/大賣/
2021/04/12	247	12.24	182.4	12.11	12.50	64.7	56,101	0.12%	大買/大賣/
2021/04/09	582	11.93	120.1	11.80	11.70	461.9	52,783	0.88%	大買/大賣/鉅額交易
2021/04/08	28	11.35	18	11.33	11.35	10	50,909	0.02%
2021/04/07	237	11.22	22.1	11.20	11.30	215	51,693	0.42%	大買/鉅額交易
2021/04/06	34	10.99	10	11.00	10.95	24	53,314	0.05%
2021/04/01	0.8	10.87	1	10.90	10.90	-0.2	54,436	0.00%
2021/03/31	2.6	10.88	0	0.00	10.95	2.6	58,530	0.00%
2021/03/30	3.4	10.97	19	10.96	11.00	-15.6	63,731	-0.02%
2021/03/29	33.1	11.04	23	11.07	11.05	10.1	68,689	0.01%
2021/03/26	20	10.82	4	10.75	10.75	16	72,176	0.02%
2021/03/25	3	10.75	1	10.75	10.65	2	72,990	0.00%
2021/03/24	2	10.70	0	0.00	10.65	2	72,958	0.00%
2021/03/23	1	10.75	3	10.95	10.75	-2	72,837	0.00%
2021/03/22	2	10.75	2	10.90	10.95	0	72,731	0.00%
2021/03/19	7	10.66	31	10.70	10.65	-24	73,025	-0.03%
2021/03/18	2	10.95	12	10.85	10.85	-10	73,658	-0.01%
2021/03/17	18	10.93	0	0.00	10.90	18	73,765	0.02%
2021/03/16	7	11.06	0	0.00	10.90	7	73,891	0.01%
2021/03/15	37	11.17	12	11.28	11.10	25	73,590	0.03%
2021/03/12	4	11.00	1	10.95	11.05	3	73,243	0.00%
2021/03/11	9	11.05	0	0.00	11.05	9	72,994	0.01%
2021/03/10	2	11.00	45	11.09	11.05	-43	72,725	-0.06%
2021/03/09	2	11.25	4	11.34	11.20	-2	72,940	0.00%
2021/03/08	68	11.37	57	11.27	11.20	11	73,169	0.02%
2021/03/05	54	11.07	45	10.91	10.90	9	71,716	0.01%
2021/03/04	182	11.32	195	11.27	11.15	-13	71,409	-0.02%	大買/大賣/
2021/03/03	45	10.91	100	10.89	10.95	-55	68,940	-0.08%
2021/03/02	0	0.00	2	10.90	10.65	-2	68,358	0.00%
2021/02/26	32	10.65	0	0.00	10.75	32	67,821	0.05%
2021/02/25	4	10.83	2.3	10.76	10.90	1.7	67,304	0.00%
2021/02/24	135	10.87	73.1	10.74	10.70	61.9	66,912	0.09%	大買/
2021/02/23	102	10.98	127	10.89	10.95	-25	66,149	-0.04%	大買/大賣/
2021/02/22	25	10.57	26	10.62	10.60	-1	64,849	0.00%
2021/02/19	12	10.37	22	10.31	10.40	-10	64,323	-0.02%
2021/02/18	25	10.42	14	10.46	10.30	11	63,998	0.02%
2021/02/17	24	10.11	35	10.18	10.40	-11	63,123	-0.02%
2021/02/05	5	9.45	6.3	9.49	9.49	-1.3	61,731	0.00%
2021/02/04	1.3	9.42	0	0.00	9.42	1.3	62,055	0.00%
2021/02/03	22	9.44	30	9.48	9.47	-8	63,272	-0.01%
2021/02/02	20	9.51	25	9.51	9.50	-5	63,720	-0.01%
2021/02/01	24	9.35	22	9.40	9.35	2	63,576	0.00%
2021/01/29	12	9.30	1	9.30	9.26	11	63,254	0.02%
2021/01/28	11	9.47	0	0.00	9.41	11	63,039	0.02%
2021/01/27	0	0.00	20	9.63	9.59	-20	63,097	-0.03%
2021/01/26	34	9.66	32	9.72	9.67	2	63,084	0.00%
2021/01/25	34.3	9.72	6	9.72	9.76	28.3	62,719	0.05%
2021/01/22	120	9.57	58	9.43	9.55	62	62,515	0.10%	大買/
2021/01/21	56.3	9.84	105	9.83	9.60	-48.7	62,163	-0.08%	大賣/
2021/01/20	3	9.95	111	9.72	9.68	-108	61,851	-0.17%	大賣/鉅額交易
2021/01/19	25	10.12	46	10.19	10.10	-21	61,246	-0.03%
2021/01/18	68.4	10.09	46.5	10.01	10.15	21.9	61,567	0.04%
2021/01/15	80.3	10.19	52	10.21	10.10	28.3	61,044	0.05%
2021/01/14	7.3	10.46	45	10.45	10.50	-37.7	60,263	-0.06%
2021/01/13	115	10.66	9	10.76	10.60	106	59,892	0.18%	大買/鉅額交易
2021/01/12	67	10.49	115	10.43	10.35	-48	59,115	-0.08%	大賣/
2021/01/11	59.4	10.93	15	10.80	10.85	44.4	57,969	0.08%
2021/01/08	29.3	11.00	23	10.92	10.90	6.3	57,432	0.01%
2021/01/07	88	11.34	42	11.44	11.30	46	56,509	0.08%
2021/01/06	44	11.37	79.2	11.28	11.05	-35.2	55,457	-0.06%
2021/01/05	72	11.77	114	11.86	11.60	-42	53,284	-0.08%	大賣/
2021/01/04	15	11.55	28	11.56	11.55	-13	51,270	-0.03%
2020/12/31	101.3	11.66	72	11.72	11.65	29.3	50,586	0.06%	大買/
2020/12/30	68	11.66	61	11.69	11.45	7	49,068	0.01%
2020/12/29	145	11.78	176	11.76	11.65	-31	47,400	-0.07%	大買/大賣/
2020/12/28	46	11.46	56	11.57	11.50	-10	44,089	-0.02%
2020/12/25	823	11.63	698	11.67	11.55	125	42,388	0.29%	大買/大賣/鉅額交易
2020/12/24	353	11.13	310	11.16	11.40	43	38,064	0.11%	大買/大賣/
2020/12/23	602	10.45	542	10.57	10.60	60	32,437	0.18%	大買/大賣/
2020/12/22	276	10.25	311.4	10.18	10.15	-35.4	27,333	-0.13%	大買/大賣/
2020/12/21	9	9.67	29	9.68	9.69	-20	23,231	-0.09%
2020/12/17	20	9.45	10	9.38	9.39	10	22,497	0.04%
2020/12/16	3	9.47	10	9.43	9.43	-7	22,667	-0.03%
2020/12/15	10	9.51	35	9.42	9.39	-25	23,854	-0.10%
2020/12/14	61	9.50	62	9.47	9.61	-1	23,586	0.00%
2020/12/11	30	9.33	0	9.27	9.20	30	22,660	0.13%
2020/12/10	3	9.26	87	9.27	9.21	-84	22,428	-0.37%
2020/12/09	25	9.15	22	9.15	9.14	3	22,213	0.01%
2020/12/08	2	9.15	150	9.13	9.11	-148	22,827	-0.65%	大賣/鉅額交易
2020/12/07	0	0.00	1	9.15	9.19	-1	23,095	0.00%
2020/12/04	4	9.25	90.4	9.24	9.24	-86.4	23,058	-0.37%
2020/12/03	347	9.45	88	9.51	9.29	259	23,212	1.12%	大買/鉅額交易
2020/12/02	138	9.35	114	9.36	9.39	24	23,654	0.10%	大買/大賣/
2020/12/01	2	9.15	93	9.09	9.15	-91	22,890	-0.40%
2020/11/30	23	9.20	33	9.19	9.10	-10	22,989	-0.04%
2020/11/27	3	9.00	29	8.95	9.02	-26	22,365	-0.12%
2020/11/26	69	9.02	8.1	8.99	8.98	60.9	22,362	0.27%
2020/11/25	28	8.97	48	8.98	8.97	-20	22,468	-0.09%
2020/11/24	23	8.85	50	8.84	8.78	-27	22,359	-0.12%
2020/11/20	14	8.73	2	8.70	8.67	12	22,177	0.05%
2020/11/18	2	8.71	0	0.00	8.71	2	22,159	0.01%
2020/11/17	83	8.63	5	8.64	8.70	78	22,174	0.35%
2020/11/16	1	8.93	1	8.93	8.76	0	22,955	0.00%
2020/11/12	0	0.00	110	8.96	8.96	-110	23,549	-0.47%	大賣/鉅額交易
2020/11/11	120	9.11	155	9.12	9.18	-35	25,285	-0.14%	大買/大賣/
2020/11/10	3.1	8.96	20	8.93	8.95	-16.9	24,194	-0.07%
2020/11/09	0	0.00	5	8.78	8.80	-5	23,805	-0.02%
2020/11/06	0	0.00	5	8.74	8.74	-5	23,979	-0.02%
2020/11/05	0	0.00	1	8.74	8.74	-1	25,227	0.00%
2020/11/04	2	8.85	21	8.82	8.77	-19	25,719	-0.07%
2020/11/03	0	0.00	1	8.74	8.73	-1	25,745	0.00%
2020/11/02	0	0.00	20.3	8.61	8.60	-20.3	25,815	-0.08%
2020/10/29	25	8.50	25	8.47	8.68	0	26,004	0.00%
2020/10/28	11	8.78	2	8.60	8.60	9	26,474	0.03%
2020/10/27	0.2	8.74	60	8.75	8.72	-59.8	26,282	-0.23%
2020/10/26	20	8.69	1	8.70	8.68	19	25,823	0.07%
2020/10/23	0	0.00	2	8.42	8.44	-2	25,374	-0.01%
2020/10/22	0	0.00	2	8.30	8.35	-2	25,510	-0.01%
2020/10/21	0.1	8.33	0	0.00	8.33	0.1	25,621	0.00%
2020/10/16	1	8.38	0	0.00	8.33	1	25,636	0.00%
2020/10/15	16	8.35	0	0.00	8.35	16	25,607	0.06%
2020/10/14	0.1	8.41	2	8.41	8.41	-1.9	25,559	-0.01%
2020/10/12	2	8.34	0	0.00	8.34	2	25,564	0.01%
2020/09/24	10	8.38	12	8.41	8.39	-2	25,815	-0.01%
2020/09/23	0.1	8.60	10	8.56	8.57	-9.9	25,511	-0.04%
2020/09/22	4	8.72	0	0.00	8.70	4	25,303	0.02%
2020/09/21	0	0.00	65	8.89	8.88	-65	25,042	-0.26%
2020/09/18	98	9.20	227	9.11	8.97	-129	24,813	-0.52%	大賣/鉅額交易
2020/09/17	70	8.99	26	8.97	8.91	44	23,636	0.19%
2020/09/16	1	8.86	0	0.00	8.76	1	23,298	0.00%
2020/09/14	4	8.85	2	8.94	8.82	2	23,265	0.01%
2020/09/11	44	9.06	4	8.88	8.84	40	23,051	0.17%
2020/09/10	38	8.98	5	9.02	8.98	33	22,310	0.15%
2020/09/09	5	8.85	5	8.68	8.87	0	21,881	0.00%
2020/09/08	0	0.00	5	8.84	8.79	-5	21,684	-0.02%
2020/09/07	220	9.01	41	9.03	8.94	179	21,377	0.84%	大買/鉅額交易
2020/09/04	15	8.69	5	8.58	8.72	10	20,383	0.05%
2020/09/03	88	8.64	6	8.71	8.70	82	20,228	0.41%
2020/09/02	10	8.55	76	8.49	8.50	-66	19,923	-0.33%
2020/09/01	2.3	8.65	4	8.57	8.55	-1.7	20,305	-0.01%
2020/08/31	0	0.00	20	8.70	8.62	-20	20,351	-0.10%
2020/08/28	13	8.58	0	0.00	8.54	13	20,174	0.06%
2020/08/26	1	8.41	0	0.00	8.42	1	19,980	0.01%
2020/08/25	5	8.36	2	8.42	8.36	3	19,936	0.02%
2020/08/24	45	8.28	0	0.00	8.27	45	19,790	0.23%
2020/08/21	0.1	8.38	10	8.32	8.38	-9.9	19,698	-0.05%
2020/08/20	20	8.26	58	8.27	8.21	-38	19,576	-0.19%
2020/08/19	15	8.75	15	8.82	8.70	0	18,466	0.00%
2020/08/18	175	8.91	102.5	8.85	8.81	72.5	17,921	0.40%	大買/大賣/
2020/08/17	136.1	9.08	85.1	8.99	9.11	51	17,250	0.30%	大買/
2020/08/14	20	8.45	6	8.34	8.46	14	15,097	0.09%
2020/08/13	3.1	8.25	0.4	8.26	8.26	2.7	15,053	0.02%
2020/08/12	0	0.00	15	8.34	8.34	-15	15,451	-0.10%
2020/08/11	68	8.48	215	8.48	8.51	-147	15,357	-0.96%	大賣/鉅額交易
2020/08/10	71	8.56	120	8.52	8.60	-49	14,256	-0.34%	大賣/
2020/08/07	15	8.47	0	0.00	8.40	15	13,828	0.11%
2020/08/06	0	0.00	0.1	8.44	8.45	-0.1	13,647	0.00%
2020/08/05	4	8.37	0	0.00	8.41	4	13,690	0.03%
2020/08/03	54	8.43	105	8.39	8.38	-51	14,090	-0.36%	大賣/
2020/07/31	2	8.10	0	0.00	8.08	2	13,575	0.01%
2020/07/29	2	7.95	3	7.97	8.00	-1	13,968	-0.01%
2020/07/28	1	7.89	0	0.00	7.80	1	14,066	0.01%
2020/07/27	11	8.06	0	0.00	8.04	11	14,235	0.08%
2020/07/24	0.3	8.15	15	8.16	8.18	-14.8	14,352	-0.10%
2020/07/23	0.5	8.26	20	8.28	8.28	-19.5	14,436	-0.14%
2020/07/22	21	8.27	0	0.00	8.30	21	14,671	0.14%
2020/07/21	100	8.21	0.1	8.20	8.21	100	14,653	0.68%
2020/07/17	5	8.26	0	0.00	8.22	5	14,766	0.03%
2020/07/16	0	0.00	4	8.23	8.25	-4	14,885	-0.03%
2020/07/15	0	0.00	9	8.22	8.20	-9	14,912	-0.06%
2020/07/14	50	8.23	0	0.00	8.20	50	15,044	0.33%
2020/07/10	0	0.00	2	8.19	8.16	-2	15,252	-0.01%
2020/07/09	0	0.00	19	8.34	8.32	-19	15,267	-0.12%
2020/07/08	2	8.41	2.7	8.40	8.43	-0.7	15,320	0.00%
2020/07/07	160	8.46	165.4	8.36	8.39	-5.4	15,564	-0.03%	大買/大賣/
2020/07/06	2	8.34	52	8.43	8.42	-50	15,795	-0.32%
2020/07/01	0	0.00	4	8.27	8.30	-4	15,905	-0.03%
2020/06/30	30	8.32	12	8.29	8.28	18	15,963	0.11%
2020/06/29	0	0.00	25	8.27	8.30	-25	16,160	-0.15%
2020/06/24	5	8.36	40.5	8.35	8.39	-35.5	16,215	-0.22%
2020/06/23	40	8.37	110	8.33	8.32	-70	16,121	-0.43%	大賣/
2020/06/22	20	8.33	25	8.36	8.36	-5	16,193	-0.03%
2020/06/19	20	8.35	0	0.00	8.36	20	16,351	0.12%
2020/06/17	0	0.00	0	8.33	8.33	0	16,483	0.00%
2020/06/16	2	8.29	0	0.00	8.37	2	16,651	0.01%
2020/06/15	0	0.00	20	8.21	8.18	-20	17,081	-0.12%
2020/06/12	1	8.07	1	8.19	8.25	0	17,284	0.00%
2020/06/11	10	8.39	10	8.55	8.35	0	17,374	0.00%
2020/06/10	3	8.64	0	0.00	8.68	3	17,246	0.02%
2020/06/09	0	0.00	33	8.67	8.66	-33	17,694	-0.19%
2020/06/08	9	8.73	22	8.75	8.70	-13	17,949	-0.07%
2020/06/05	3	8.47	0	0.00	8.51	3	17,551	0.02%
2020/06/04	15	8.46	22	8.47	8.42	-7	17,621	-0.04%
2020/06/03	25	8.41	0	0.00	8.44	25	17,802	0.14%
2020/06/02	0	0.00	1	8.32	8.28	-1	17,509	-0.01%
2020/06/01	10	8.31	18	8.28	8.30	-8	17,596	-0.05%
2020/05/28	19	8.30	10	8.31	8.23	9	17,753	0.05%
2020/05/27	3	8.31	27	8.31	8.31	-24	17,874	-0.13%
2020/05/26	0	0.00	2.5	8.34	8.34	-2.5	17,961	-0.01%
2020/05/25	30	8.38	2	8.36	8.31	28	17,946	0.16%
2020/05/22	7	8.33	21	8.32	8.30	-14	17,957	-0.08%
2020/05/19	43	8.41	50	8.41	8.42	-7	17,668	-0.04%
2020/05/18	100	8.24	5	8.25	8.18	95	17,277	0.55%
2020/05/15	21	8.19	20	8.09	8.09	1	17,191	0.01%
2020/05/14	2	8.21	10	8.25	8.18	-8	17,156	-0.05%
2020/05/13	5	8.30	0	0.00	8.34	5	17,147	0.03%
2020/05/12	31	8.47	38	8.44	8.42	-7	17,239	-0.04%
2020/05/11	35	8.56	23	8.53	8.60	12	17,078	0.07%
2020/05/08	40	8.16	63	8.15	8.17	-23	16,551	-0.14%
2020/05/07	3	8.11	5	8.07	8.11	-2	16,464	-0.01%
2020/05/06	55	8.12	16	8.10	8.15	39	16,520	0.24%
2020/05/05	30	7.95	9	7.94	7.96	21	16,582	0.13%
2020/05/04	55	7.92	71	7.90	7.90	-16	16,666	-0.10%
2020/04/30	52	8.08	32	8.07	8.09	20	16,729	0.12%
2020/04/29	6	7.90	134	7.85	7.85	-128	16,834	-0.76%	大賣/鉅額交易
2020/04/28	20	7.74	0	0.00	7.71	20	17,134	0.12%
2020/04/27	90	7.79	46	7.73	7.77	44	18,175	0.24%
2020/04/24	30	7.53	0	0.00	7.56	30	19,233	0.16%
2020/04/23	40	7.50	1	7.53	7.54	39	20,677	0.19%
2020/04/22	16	7.21	30	7.17	7.33	-14	21,174	-0.07%
2020/04/21	54	7.49	10	7.53	7.30	44	21,301	0.21%
2020/04/20	10	7.59	0	0.00	7.60	10	21,406	0.05%
2020/04/17	30	7.73	0	0.00	7.65	30	21,656	0.14%
2020/04/16	0	0.00	35	7.71	7.68	-35	21,736	-0.16%
2020/04/15	25.1	7.85	20	7.88	7.81	5.1	21,783	0.02%
2020/04/14	0	0.00	1	7.73	7.80	-1	21,841	0.00%
2020/04/13	15	7.78	12	7.77	7.71	3	22,321	0.01%
2020/04/10	20	7.82	5	7.71	7.84	15	22,913	0.07%
2020/04/09	20	7.58	14	7.66	7.64	6	22,935	0.03%
2020/04/08	12	7.40	29	7.39	7.41	-17	22,830	-0.07%
2020/04/07	1	7.37	24	7.40	7.37	-23	22,885	-0.10%
2020/04/06	32	7.35	2.5	7.35	7.35	29.5	22,845	0.13%
2020/04/01	22	7.30	20	7.30	7.31	2	22,874	0.01%
2020/03/31	23	7.24	22	7.33	7.33	1	23,024	0.00%
2020/03/30	2	7.05	0	0.00	7.14	2	23,084	0.01%
2020/03/27	2	7.17	2	7.22	7.18	0	23,876	0.00%
2020/03/25	22	7.13	13	7.13	7.08	9	23,845	0.04%
2020/03/24	53	6.86	5	6.88	6.81	48	23,703	0.20%
2020/03/23	3	6.68	30	6.67	6.65	-27	23,576	-0.11%
2020/03/20	2	6.89	7	6.86	6.82	-5	23,536	-0.02%
2020/03/19	52	6.48	2	6.48	6.46	50	23,427	0.21%
2020/03/18	61	6.98	2	7.06	6.82	59	22,886	0.26%
2020/03/17	0	0.00	27	6.80	6.83	-27	22,581	-0.12%
2020/03/16	40	6.97	0	0.00	6.92	40	22,358	0.18%
2020/03/13	10	6.72	3	6.81	7.05	7	22,146	0.03%
2020/03/12	4	7.28	0	0.00	7.25	4	21,687	0.02%
2020/03/11	2	7.90	0	0.00	7.83	2	21,298	0.01%
2020/03/10	8	7.78	2	7.79	7.86	6	21,206	0.03%
2020/03/09	1	8.01	31	8.14	7.98	-30	20,903	-0.14%
2020/03/06	1	8.21	2	8.25	8.21	-1	20,543	0.00%
2020/03/05	1	8.25	2	8.27	8.27	-1	20,549	0.00%
2020/03/04	5	8.18	1	8.18	8.20	4	20,502	0.02%
2020/03/03	32	8.25	31	8.20	8.20	1	20,480	0.00%
2020/03/02	0	0.00	27	8.13	8.11	-27	20,363	-0.13%
2020/02/27	0	0.00	6	8.11	8.10	-6	20,214	-0.03%
2020/02/26	4	8.10	2	8.11	8.13	2	20,053	0.01%
2020/02/25	3	8.11	2	8.12	8.14	1	20,123	0.00%
2020/02/24	0	0.00	4	8.25	8.19	-4	20,112	-0.02%
2020/02/21	0	0.00	1	8.25	8.23	-1	20,141	0.00%
2020/02/20	2	8.27	32	8.21	8.21	-30	20,162	-0.15%
2020/02/19	30.5	8.28	16	8.26	8.26	14.5	20,094	0.07%
2020/02/18	20	8.16	20	8.10	8.13	0	19,976	0.00%
2020/02/17	17	8.11	0	0.00	8.09	17	19,923	0.09%
2020/02/14	4	8.21	0	0.00	8.19	4	19,764	0.02%
2020/02/13	3	8.31	15	8.29	8.22	-12	19,649	-0.06%
2020/02/12	1	8.22	0	0.00	8.24	1	19,534	0.01%
2020/02/11	2	8.25	0	0.00	8.25	2	19,437	0.01%
2020/02/10	18	8.20	61	8.14	8.18	-43	19,359	-0.22%
2020/02/07	53	8.33	2	8.27	8.28	51	19,305	0.26%
2020/02/06	161	8.44	4	8.50	8.49	157	19,364	0.81%	大買/鉅額交易
2020/02/05	73	8.16	11	8.20	8.18	62	19,095	0.32%
2020/02/04	33	8.03	22	8.10	8.14	11	18,882	0.06%
2020/02/03	4	7.79	8	7.87	7.93	-4	18,637	-0.02%
2020/01/31	97.9	8.13	15	8.22	8.10	82.9	18,106	0.46%
2020/01/30	59	8.39	19	8.23	8.06	40	17,599	0.23%
2020/01/20	39	8.92	90.1	9.03	8.92	-51.1	16,445	-0.31%
2020/01/17	309	8.95	50	8.92	8.88	259	15,190	1.70%	大買/鉅額交易
2020/01/16	23	9.02	2	9.01	9.01	21	13,718	0.15%
2020/01/15	21	9.11	0	0.00	9.10	21	13,125	0.16%
2020/01/14	22	9.12	20	9.10	9.15	2	12,999	0.02%
2020/01/13	31	9.14	2	9.16	9.11	29	12,889	0.22%
2020/01/10	1	9.16	0	0.00	9.20	1	12,590	0.01%
2020/01/09	1	9.18	0	0.00	9.19	1	12,409	0.01%
2020/01/08	2	9.15	0	0.00	9.17	2	12,394	0.02%
2020/01/07	25.1	9.20	0	0.00	9.24	25.1	12,232	0.21%
2020/01/06	41	9.52	115	9.57	9.36	-74	11,817	-0.63%	大賣/
2020/01/03	3	9.71	2	9.76	9.70	1	11,116	0.01%
2020/01/02	9	9.77	0	0.00	9.74	9	10,782	0.08%
2019/12/31	2	9.81	0	0.00	9.80	2	10,592	0.02%
2019/12/30	2	9.96	0	0.00	9.93	2	10,379	0.02%
2019/12/27	52	10.05	54	10.09	10.00	-2	10,262	-0.02%
2019/12/26	0	0.00	103	10.10	9.98	-103	10,099	-1.02%	大賣/鉅額交易
2019/12/25	50	10.15	101	10.13	10.15	-51	9,876	-0.52%	大賣/
2019/12/24	195	10.08	80	10.11	10.05	115	9,898	1.16%	大買/鉅額交易
2019/12/23	2	9.63	0	0.00	9.64	2	9,479	0.02%
2019/12/20	0	0.00	20	9.73	9.71	-20	9,355	-0.21%
2019/12/19	25	9.77	0	0.00	9.80	25	9,211	0.27%
2019/12/18	10	9.73	6	9.74	9.74	4	9,101	0.04%
2019/12/17	1	9.74	0	0.00	9.75	1	9,161	0.01%
2019/12/16	5	9.73	2.4	9.74	9.72	2.6	9,223	0.03%
2019/12/13	0	0.00	10	9.63	9.66	-10	9,227	-0.11%
2019/12/12	2	9.67	2	9.70	9.65	0	9,544	0.00%
2019/12/11	0	0.00	4.2	9.65	9.65	-4.2	10,785	-0.04%
2019/12/10	0	0.00	6	9.58	9.62	-6	10,881	-0.06%
2019/12/09	2	9.60	2	9.60	9.60	0	10,906	0.00%
2019/12/06	0	0.00	10	9.72	9.68	-10	10,779	-0.09%
2019/12/05	10	9.65	0	0.00	9.68	10	10,738	0.09%
2019/12/04	2	9.60	4	9.60	9.60	-2	10,792	-0.02%
2019/12/03	0	0.00	0	9.69	9.66	0	10,799	0.00%
2019/11/29	0	0.00	66	9.76	9.77	-66	10,769	-0.61%
2019/11/28	4	9.76	6	9.77	9.75	-2	10,703	-0.02%
2019/11/27	36	9.72	5	9.73	9.73	31	10,760	0.29%
2019/11/26	5.1	9.66	16	9.64	9.61	-11	10,693	-0.10%
2019/11/25	40	9.78	10	9.80	9.73	30	10,631	0.28%
2019/11/22	46	9.63	30	9.68	9.75	16	10,686	0.15%
2019/11/21	30	9.53	10	9.53	9.51	20	10,587	0.19%
2019/11/20	5.1	9.60	2	9.59	9.60	3.1	10,502	0.03%
2019/11/19	5.1	9.69	0	0.00	9.67	5.1	10,438	0.05%
2019/11/18	0.1	9.73	4.4	9.70	9.72	-4.4	10,418	-0.04%
2019/11/15	1	9.87	0	0.00	9.77	1	10,678	0.01%
2019/11/14	15	9.82	0	0.00	9.81	15	10,693	0.14%
2019/11/12	3	10.00	0	0.00	9.97	3	10,881	0.03%
2019/11/11	113.1	10.00	0	0.00	9.97	113.1	10,910	1.04%	大買/鉅額交易
2019/11/08	51	10.05	50	10.10	10.10	1	10,961	0.01%
2019/11/05	205	10.25	135	10.31	10.20	70	11,084	0.63%	大買/大賣/
2019/11/04	300	10.28	300	10.33	10.25	0	10,974	0.00%	大買/大賣/
2019/11/01	100	10.15	100	10.20	10.20	0	11,084	0.00%
2019/10/31	100	10.15	100	10.20	10.15	0	11,228	0.00%
2019/10/30	100	10.10	100	10.15	10.25	0	11,255	0.00%
2019/10/29	100	10.15	100	10.20	10.15	0	11,259	0.00%
2019/10/28	300	10.25	110	10.25	10.20	190	11,265	1.69%	大買/大賣/鉅額交易
2019/10/25	89.1	10.40	92.4	10.45	10.35	-3.3	11,202	-0.03%
2019/10/24	100	10.35	100	10.40	10.40	0	11,145	0.00%
2019/10/23	301	10.35	111	10.44	10.30	190	11,158	1.70%	大買/大賣/鉅額交易
2019/10/22	300	10.40	300	10.45	10.45	0	11,105	0.00%	大買/大賣/
2019/10/21	100	10.45	301.1	10.45	10.50	-201.1	11,061	-1.82%	大賣/鉅額交易
2019/10/18	300	10.33	300	10.38	10.30	0	10,901	0.00%	大買/大賣/
2019/10/17	100	10.30	107	10.35	10.40	-7	11,490	-0.06%	大賣/
2019/10/16	130	10.23	211	10.25	10.30	-81	11,447	-0.71%	大買/大賣/
2019/10/15	244	10.11	234	10.16	10.10	10	11,336	0.09%	大買/大賣/
2019/10/14	210	10.08	200	10.13	10.10	10	11,268	0.09%	大買/大賣/
2019/10/09	301	10.12	312	10.17	10.05	-11	11,153	-0.10%	大買/大賣/
2019/10/08	103	10.15	100	10.20	10.10	3	11,123	0.03%	大買/
2019/10/07	322	10.02	415	10.07	10.15	-93	11,367	-0.82%	大買/大賣/
2019/10/04	100	10.00	102	10.05	10.05	-2	11,315	-0.02%	大賣/
2019/10/03	0	0.00	8	9.99	10.00	-8	11,322	-0.07%
2019/10/02	104	10.00	102	10.05	9.99	2	11,321	0.02%	大買/大賣/
2019/10/01	360.3	10.03	358	10.08	10.05	2.3	11,299	0.02%	大買/大賣/
2019/09/27	434	10.09	467	10.15	9.99	-33	11,310	-0.29%	大買/大賣/
2019/09/26	421	10.48	618	10.69	10.30	-197	11,096	-1.78%	大買/大賣/鉅額交易
2019/09/25	100	10.40	100	10.48	10.50	0	10,737	0.00%
2019/09/24	0	0.00	51.8	10.50	10.50	-51.8	10,886	-0.48%
2019/09/23	111	10.55	102	10.60	10.60	9	11,086	0.08%	大買/大賣/
2019/09/20	268	10.61	200	10.65	10.65	68	11,480	0.59%	大買/大賣/
2019/09/19	327	10.55	125	10.54	10.50	202	11,909	1.70%	大買/大賣/鉅額交易
2019/09/18	4	10.64	2	10.65	10.60	2	11,986	0.02%
2019/09/17	307.5	10.77	299	10.83	10.80	8.5	12,026	0.07%	大買/大賣/
2019/09/16	464	10.87	897	10.86	10.85	-433	12,051	-3.59%	大買/大賣/鉅額交易
2019/09/12	0	0.00	209	10.37	10.40	-209	10,900	-1.92%	大賣/鉅額交易
2019/09/11	220	10.25	200	10.30	10.25	20	10,887	0.18%	大買/大賣/
2019/09/10	202	10.18	200	10.23	10.25	2	10,905	0.02%	大買/大賣/
2019/09/09	22	10.25	22	10.30	10.15	0	10,989	0.00%
2019/09/06	130	10.18	130.2	10.23	10.20	-0.2	11,007	0.00%	大買/大賣/
2019/09/05	102	10.10	110	10.15	10.10	-8	10,966	-0.07%	大買/大賣/
2019/09/04	14	10.05	0	0.00	10.10	14	10,962	0.13%
2019/09/02	0	0.00	11	10.00	10.05	-11	10,971	-0.10%
2019/08/30	10.3	9.95	23	9.84	9.93	-12.8	11,009	-0.12%
2019/08/29	20.2	9.76	0	0.00	9.78	20.2	11,027	0.18%
2019/08/26	5	9.60	5	9.60	9.58	0	11,155	0.00%
2019/08/23	0	0.00	20	9.76	9.75	-20	11,180	-0.18%
2019/08/22	20	9.84	0	0.00	9.78	20	11,228	0.18%
2019/08/21	2	9.76	0	0.00	9.80	2	11,427	0.02%
2019/08/20	15	9.82	15	9.74	9.82	0	11,420	0.00%
2019/08/19	20	9.50	74	9.61	9.69	-54	11,153	-0.48%
2019/08/16	7	9.33	0	0.00	9.41	7	11,073	0.06%
2019/08/15	30.5	9.24	0	0.00	9.23	30.5	11,016	0.28%
2019/08/13	25	9.62	0	0.00	9.50	25	10,840	0.23%
2019/08/12	0.5	9.89	0	0.00	9.77	0.5	10,783	0.00%
2019/08/08	2	9.94	0	0.00	9.96	2	10,691	0.02%
2019/08/07	0	0.00	1	9.97	9.95	-1	10,675	-0.01%
2019/08/06	2	9.88	20	9.81	9.96	-18	10,759	-0.17%
2019/08/05	6	10.07	0	0.00	10.05	6	10,753	0.06%
2019/08/02	5	10.27	0	0.00	10.25	5	10,649	0.05%
2019/08/01	2	10.40	0	0.00	10.40	2	10,626	0.02%
2019/07/30	0	0.00	4	10.50	10.45	-4	10,667	-0.04%
2019/07/25	4	10.45	10	10.40	10.45	-6	10,845	-0.06%
2019/07/24	0	0.00	0.3	10.45	10.45	-0.3	10,863	0.00%
2019/07/23	100	10.50	0	0.00	10.40	100	10,947	0.91%
2019/07/19	12	10.60	0	0.00	10.50	12	11,356	0.11%
2019/07/17	3	10.50	0	0.00	10.45	3	10,772	0.03%
2019/07/10	0.2	10.50	0	0.00	10.45	0.2	10,915	0.00%
2019/07/05	1	10.50	0	0.00	10.50	1	11,179	0.01%
2019/07/04	1	10.40	0	0.00	10.40	1	11,329	0.01%
2019/07/03	2	10.35	0	0.00	10.35	2	11,426	0.02%
2019/07/02	2	10.45	0	0.00	10.45	2	11,507	0.02%
2019/07/01	2	10.55	2	10.55	10.55	0	11,515	0.00%
2019/06/28	1	10.60	5	10.55	10.55	-4	11,464	-0.03%
2019/06/27	13	10.68	21	10.70	10.65	-8	11,713	-0.07%
2019/06/26	24	11.60	8	11.60	11.60	16	11,554	0.14%
2019/06/25	3	11.60	0	0.00	11.65	3	11,551	0.03%
2019/06/24	3	11.65	0	0.00	11.70	3	11,760	0.03%
2019/06/21	6	11.70	26	11.70	11.65	-20	11,976	-0.17%
2019/06/20	0	11.60	10	11.60	11.60	-10	12,563	-0.08%
2019/06/19	0	0.00	12	11.45	11.55	-12	12,556	-0.10%
2019/06/18	50	11.40	0	0.00	11.35	50	12,554	0.40%
2019/06/13	0	0.00	3	11.27	11.25	-3	12,448	-0.02%
2019/06/12	0	0.00	1	11.25	11.25	-1	12,465	-0.01%
2019/06/11	1	11.20	16	11.20	11.15	-15	12,487	-0.12%
2019/06/10	30	11.25	0	0.00	11.25	30	12,601	0.24%
2019/06/06	6	11.23	0	0.00	11.20	6	12,872	0.05%
2019/06/03	20	11.28	1	11.25	11.30	19	12,816	0.15%
2019/05/31	5	11.43	0	0.00	11.45	5	12,820	0.04%
2019/05/29	0	0.00	2	11.48	11.45	-2	12,798	-0.02%
2019/05/28	10	11.55	40	11.50	11.50	-30	12,791	-0.23%
2019/05/24	0	0.00	2	11.35	11.25	-2	12,730	-0.02%
2019/05/22	0	0.00	200	11.42	11.45	-200	12,871	-1.55%	大賣/鉅額交易
2019/05/21	0	0.00	2	11.35	11.35	-2	12,994	-0.02%
2019/05/17	1	11.20	0	0.00	11.20	1	13,567	0.01%
2019/05/15	200	11.32	0	0.00	11.30	200	13,521	1.48%	大買/鉅額交易
2019/05/13	0.3	11.30	110	11.40	11.25	-109.8	13,741	-0.80%	大賣/鉅額交易
2019/05/08	0	0.00	10	11.65	11.65	-10	13,610	-0.07%
2019/05/07	0.3	11.65	0	0.00	11.65	0.3	13,608	0.00%
2019/05/02	9	11.65	0	0.00	11.65	9	13,519	0.07%
2019/04/30	0	0.00	65	11.65	11.65	-65	13,573	-0.48%
2019/04/26	8	11.53	10	11.50	11.50	-2	13,542	-0.01%
2019/04/25	2	11.65	0	0.00	11.65	2	13,216	0.02%
2019/04/19	5	11.65	0	0.00	11.75	5	13,060	0.04%
2019/04/18	42	11.73	0	0.00	11.55	42	13,012	0.32%
2019/04/17	30	11.85	0	0.00	11.85	30	12,857	0.23%
2019/04/16	50	11.82	0	0.00	11.90	50	12,816	0.39%
2019/04/15	62	11.80	0	0.00	11.80	62	12,754	0.49%
2019/04/12	10	11.75	0	0.00	11.75	10	12,862	0.08%
2019/04/10	0	0.00	2	11.90	11.95	-2	12,780	-0.02%
2019/04/01	0	0.00	85	11.77	11.80	-85	12,369	-0.69%
2019/03/29	5	12.10	5	12.10	12.10	0	11,875	0.00%
2019/03/28	35	12.24	0	0.00	12.20	35	11,643	0.30%
2019/03/27	10	12.00	46	12.00	12.00	-36	11,178	-0.32%
2019/03/26	10	11.75	30	11.80	11.75	-20	10,816	-0.18%
2019/03/25	82	11.28	86.5	11.68	11.75	-4.5	10,529	-0.04%
2019/03/20	0	11.15	2	11.20	11.15	-2	9,733	-0.02%
2019/03/18	0	11.25	20	11.25	11.30	-20	9,784	-0.20%
2019/03/15	0	11.15	0	0.00	11.20	0	9,815	0.00%
2019/03/13	0	0.00	25	11.30	11.30	-25	10,090	-0.25%
2019/03/12	0	0.00	45	11.21	11.30	-45	10,076	-0.45%
2019/03/11	30	10.95	2	11.10	11.15	28	10,121	0.28%
2019/03/06	30	10.98	0	0.00	10.95	30	10,985	0.27%
2019/03/04	0	0.00	2	11.00	11.05	-2	11,899	-0.02%
2019/02/26	18	11.03	0	0.00	10.95	18	13,356	0.13%
2019/02/25	52	11.09	18.3	11.08	11.05	33.7	13,335	0.25%
2019/02/22	10	11.10	0	0.00	11.10	10	13,344	0.07%
2019/02/21	3	11.05	0	0.00	11.20	3	13,374	0.02%
2019/02/20	41	11.13	0	0.00	11.15	41	13,304	0.31%
2019/02/19	6	11.18	21	11.31	11.15	-15	13,294	-0.11%
2019/02/18	3	10.75	1	10.95	10.95	2	13,089	0.02%
2019/02/14	1	10.85	1	10.85	10.85	0	13,216	0.00%
2019/02/13	0	0.00	20	10.90	10.90	-20	13,218	-0.15%
2019/02/12	6	10.70	1	10.60	10.65	5	13,113	0.04%
2019/02/11	4.5	10.67	0	0.00	10.60	4.5	13,051	0.03%
2019/01/30	21	10.65	1	10.70	10.70	20	13,139	0.15%
2019/01/28	0	0.00	1	10.70	10.75	-1	13,159	-0.01%
2019/01/22	0	0.00	4	10.65	10.60	-4	13,503	-0.03%
2019/01/21	0	0.00	11	10.90	10.80	-11	13,520	-0.08%
2019/01/18	20	10.65	3	10.70	10.75	17	13,728	0.12%
2019/01/17	0	0.00	3	10.65	10.65	-3	14,270	-0.02%
2019/01/16	0	0.00	3	10.75	10.70	-3	14,376	-0.02%
2019/01/15	2	10.65	0	0.00	10.70	2	14,501	0.01%
2019/01/14	8	10.64	0	0.00	10.60	8	14,566	0.05%
2019/01/11	4	10.83	2	10.88	10.75	2	14,846	0.01%
2019/01/10	0	0.00	5	10.95	11.00	-5	14,927	-0.03%
2019/01/09	0	0.00	1	11.00	11.00	-1	14,981	-0.01%
2019/01/08	3	10.72	10	10.70	10.70	-7	14,980	-0.05%
2019/01/07	3	10.65	0	0.00	10.85	3	15,011	0.02%
2019/01/04	10	10.50	0	0.00	10.45	10	15,213	0.07%
2019/01/03	1	10.80	0	0.00	10.65	1	15,562	0.01%
2018/12/28	60	11.00	60	10.95	10.95	0	15,586	0.00%
2018/12/27	0	0.00	2	11.20	11.15	-2	15,631	-0.01%
2018/12/25	1.1	11.15	0	0.00	11.15	1.1	15,701	0.01%
2018/12/20	0	0.00	1	11.30	11.30	-1	16,608	-0.01%
2018/12/19	20	11.35	0	0.00	11.35	20	16,698	0.12%
2018/12/18	4	11.44	0	0.00	11.30	4	17,059	0.02%
2018/12/17	76	11.70	0	0.00	11.55	76	17,099	0.44%
2018/12/14	1	11.60	6	11.60	11.60	-5	17,109	-0.03%
2018/12/13	0	0.00	5	11.70	11.75	-5	17,125	-0.03%
2018/12/11	0	0.00	122	11.76	11.85	-122	16,882	-0.72%	大賣/鉅額交易
2018/12/10	0	0.00	7	11.75	11.75	-7	16,897	-0.04%
2018/12/07	0	0.00	2	11.90	11.95	-2	16,920	-0.01%
2018/12/06	16	11.94	6	11.81	11.75	10	16,849	0.06%
2018/12/05	10.1	12.05	22	11.96	12.10	-11.9	16,597	-0.07%
2018/12/04	18	12.05	3	12.20	12.15	15	16,606	0.09%
2018/12/03	56	12.12	5	12.11	12.10	51	16,448	0.31%
2018/11/30	40	11.99	22	11.92	11.95	18	16,180	0.11%
2018/11/29	20	11.96	11	11.90	11.85	9	16,027	0.06%
2018/11/28	29	12.02	5	12.00	12.00	24	15,802	0.15%
2018/11/27	33	11.85	2	11.90	11.90	31	16,198	0.19%
2018/11/26	15	11.90	7	12.25	12.00	8	15,835	0.05%
2018/11/23	0.3	11.25	0	0.00	11.20	0.3	14,325	0.00%
2018/11/22	0.3	11.15	0	0.00	11.15	0.3	14,377	0.00%
2018/11/20	0	0.00	5	11.25	11.25	-5	14,461	-0.03%
2018/11/16	0	0.00	1	11.35	11.30	-1	14,692	-0.01%
2018/11/15	10.2	11.27	11	11.31	11.40	-0.9	15,227	-0.01%
2018/11/14	2	11.05	0	0.00	11.00	2	15,130	0.01%
2018/11/13	8	10.94	0	0.00	11.15	8	15,201	0.05%
2018/11/12	3	11.20	0	0.00	11.15	3	15,263	0.02%
2018/11/09	0	0.00	3	11.40	11.30	-3	15,258	-0.02%
2018/11/07	1.3	11.55	15	11.55	11.55	-13.8	15,540	-0.09%
2018/11/06	0	0.00	2	11.33	11.30	-2	15,717	-0.01%
2018/11/02	2	11.30	1	11.30	11.25	1	15,812	0.01%
2018/11/01	6	11.27	0	0.00	11.40	6	16,125	0.04%
2018/10/31	11	11.35	0	0.00	11.30	11	16,082	0.07%
2018/10/26	3	11.05	2	11.05	11.15	1	16,500	0.01%
2018/10/25	5	11.10	1	10.90	10.90	4	16,624	0.02%
2018/10/24	0	0.00	2	11.75	11.65	-2	16,833	-0.01%
2018/10/23	5	11.91	3	11.87	11.75	2	16,980	0.01%
2018/10/22	6	12.18	0	0.00	12.15	6	17,275	0.03%
2018/10/19	7	11.91	0	0.00	12.00	7	17,536	0.04%
2018/10/18	0	0.00	6	12.46	12.35	-6	17,417	-0.03%
2018/10/17	0	0.00	2	12.60	12.60	-2	17,779	-0.01%
2018/10/16	0	0.00	48	12.90	12.70	-48	18,763	-0.26%
2018/10/15	2	12.78	1	12.75	12.75	1	18,852	0.01%
2018/10/11	2	12.85	1	12.55	12.55	1	18,787	0.01%
2018/10/04	1	13.80	0	0.00	13.80	1	18,044	0.01%
2018/10/03	1	13.90	0	0.00	13.95	1	17,963	0.01%
2018/10/02	0	0.00	58	14.01	14.10	-58	17,987	-0.32%
2018/10/01	2	14.00	1	14.05	14.00	1	17,916	0.01%
2018/09/28	3	13.90	11	13.86	13.95	-8	17,999	-0.04%
2018/09/27	11	14.06	11	14.00	13.95	0	17,897	0.00%
2018/09/26	3	13.75	1	13.75	13.80	2	17,415	0.01%
2018/09/25	8	13.86	2	13.80	13.70	6	17,393	0.03%
2018/09/21	3	13.60	2	13.65	13.65	1	17,025	0.01%
2018/09/20	1	13.60	1	13.45	13.45	0	16,935	0.00%
2018/09/18	2	13.55	2	13.45	13.50	0	17,217	0.00%
2018/09/14	2	13.55	1	13.55	13.55	1	17,393	0.01%
2018/09/11	1	13.25	3	13.30	13.30	-2	17,591	-0.01%
2018/09/05	0	0.00	2	13.63	13.55	-2	18,040	-0.01%
2018/09/04	0	0.00	10	13.45	13.50	-10	18,070	-0.06%
2018/09/03	5	13.46	20	13.46	13.35	-15	18,035	-0.08%
2018/08/31	4	14.25	0	0.00	14.20	4	17,430	0.02%
2018/08/30	0	0.00	1	14.15	14.20	-1	17,399	-0.01%
2018/08/29	1	14.25	0	0.00	14.15	1	17,514	0.01%
2018/08/28	7	14.35	4	14.35	14.25	3	17,658	0.02%
2018/08/27	2	14.15	0	0.00	14.20	2	17,681	0.01%
2018/08/24	3	14.03	2	14.05	14.10	1	17,750	0.01%
2018/08/23	5	14.20	2	14.35	14.30	3	17,898	0.02%
2018/08/22	11	14.34	12	14.33	14.35	-1	17,973	-0.01%
2018/08/21	4	14.09	0	0.00	14.15	4	17,643	0.02%
2018/08/20	6	14.10	3	14.05	14.00	3	17,768	0.02%
2018/08/17	3	13.95	10	13.96	13.95	-7	17,942	-0.04%
2018/08/15	2	13.73	0	0.00	13.75	2	19,433	0.01%
2018/08/14	10	13.87	19	13.88	13.95	-9	20,082	-0.04%
2018/08/13	2	13.63	0	0.00	13.40	2	21,026	0.01%
2018/08/10	1	13.95	103	13.95	13.95	-102	24,887	-0.41%	大賣/鉅額交易
2018/08/09	6	14.09	0	0.00	14.15	6	26,272	0.02%
2018/08/08	1	14.15	1	14.25	14.25	0	26,233	0.00%
2018/08/07	3	14.13	5	14.05	14.05	-2	25,842	-0.01%
2018/08/06	6	14.05	2	14.08	14.05	4	25,881	0.02%
2018/08/03	11	13.90	6	14.03	14.00	5	26,071	0.02%
2018/08/02	7	13.96	5	13.96	13.90	2	25,905	0.01%
2018/08/01	0	0.00	6	14.13	14.15	-6	25,705	-0.02%
2018/07/31	4	13.95	112	14.03	14.10	-108	25,588	-0.42%	大賣/鉅額交易
2018/07/30	0	0.00	15	13.84	13.70	-15	24,900	-0.06%
2018/07/27	18	13.83	8	13.84	13.90	10	24,803	0.04%
2018/07/26	7	13.72	3	13.68	13.70	4	24,457	0.02%
2018/07/24	16	13.38	14	13.42	13.45	2	24,084	0.01%
2018/07/23	82	13.56	32	13.50	13.60	50	23,675	0.21%
2018/07/20	2	13.00	0	0.00	12.90	2	22,980	0.01%
2018/07/19	13	12.97	2	13.00	12.85	11	22,868	0.05%
2018/07/18	5	12.85	10	12.90	12.90	-5	22,965	-0.02%
2018/07/17	1	12.70	1	12.75	12.65	0	22,942	0.00%
2018/07/16	2	12.78	0	0.00	12.75	2	23,027	0.01%
2018/07/13	7	12.90	0	0.00	12.90	7	23,274	0.03%
2018/07/12	12	12.79	0	0.00	12.80	12	23,382	0.05%
2018/07/10	0.5	12.85	2	12.80	12.90	-1.5	24,766	-0.01%
2018/07/06	2	12.45	0	0.00	12.45	2	24,825	0.01%
2018/07/05	10	12.70	5	12.60	12.60	5	24,845	0.02%
2018/06/29	0	0.00	10	12.90	13.00	-10	25,090	-0.04%
2018/06/28	3	13.00	4	13.06	12.85	-1	25,274	0.00%
2018/06/27	2	12.83	1	12.80	12.75	1	25,035	0.00%
2018/06/26	4	12.65	8	12.60	12.60	-4	24,983	-0.02%
2018/06/25	5	12.94	9	12.88	12.85	-4	24,877	-0.02%
2018/06/22	0	0.00	11	12.90	12.95	-11	24,964	-0.04%
2018/06/21	10	12.97	0	0.00	12.95	10	25,038	0.04%
2018/06/20	20	12.85	0	0.00	12.85	20	25,306	0.08%
2018/06/19	6	13.13	5	13.01	13.00	1	25,290	0.00%
2018/06/15	1	13.40	0	0.00	13.30	1	25,222	0.00%
2018/06/13	2	13.45	2	13.35	13.35	0	25,044	0.00%
2018/06/12	4	13.50	0	0.00	13.30	4	25,052	0.02%
2018/06/11	5	13.45	11	13.45	13.45	-6	24,972	-0.02%
2018/06/08	0	0.00	1	13.50	13.45	-1	25,112	0.00%
2018/06/06	22	13.60	39	13.68	13.55	-17	25,141	-0.07%
2018/06/05	25	13.52	3	13.50	13.50	22	25,057	0.09%
2018/06/04	25.1	13.64	10	13.65	13.70	15.1	25,053	0.06%
2018/06/01	41	13.60	20	13.70	13.60	21	25,100	0.08%
2018/05/31	5	13.63	37	13.67	13.80	-32	25,265	-0.13%
2018/05/30	23	13.40	6	13.48	13.45	17	25,469	0.07%
2018/05/29	6	13.75	14	13.70	13.65	-8	25,597	-0.03%
2018/05/28	10	13.50	0	0.00	13.55	10	26,026	0.04%
2018/05/25	6	13.73	13.1	13.86	13.65	-7.1	27,923	-0.03%
2018/05/24	13	13.86	2	13.85	13.85	11	27,757	0.04%
2018/05/23	27	14.17	19	14.28	14.10	8	27,518	0.03%
2018/05/22	10	14.23	22	14.20	14.10	-12	26,408	-0.05%
2018/05/21	21	14.56	8	14.54	14.40	13	25,899	0.05%
2018/05/18	34	14.34	178	14.62	14.75	-144	24,969	-0.58%	大賣/鉅額交易
2018/05/17	8	13.43	41	13.44	13.45	-33	21,321	-0.15%
2018/05/16	10.1	12.98	42	12.96	12.95	-31.9	20,107	-0.16%
2018/05/15	6	12.88	1	13.05	12.85	5	20,689	0.02%
2018/05/11	7	13.10	11	13.08	13.05	-4	22,326	-0.02%
2018/05/10	2	12.90	39	12.91	12.95	-37	22,365	-0.17%
2018/05/09	42	12.80	0	0.00	12.80	42	23,291	0.18%
2018/05/08	3	12.75	4	12.84	12.95	-1	23,934	0.00%
2018/05/07	30	12.60	11	12.60	12.55	19	24,498	0.08%
2018/05/04	5	12.63	0	0.00	12.60	5	25,094	0.02%
2018/05/03	37	12.83	8	12.84	12.75	29	25,345	0.11%
2018/05/02	1	12.90	5	12.96	12.90	-4	25,762	-0.02%
2018/04/30	4	12.95	6	13.03	13.05	-2	25,993	-0.01%
2018/04/27	29	13.01	5	12.97	12.95	24	26,210	0.09%
2018/04/26	3	13.15	6	13.13	13.05	-3	26,556	-0.01%
2018/04/24	10.1	12.80	0	0.00	12.75	10.1	27,182	0.04%
2018/04/23	6	13.10	6	12.98	12.90	0	27,672	0.00%
2018/04/20	8	12.89	5	12.93	13.00	3	28,240	0.01%
2018/04/19	10	13.00	6.4	12.95	12.95	3.7	28,764	0.01%
2018/04/18	3	12.90	3	12.95	12.85	0	29,886	0.00%
2018/04/17	23.1	12.92	1	12.85	12.80	22.1	30,253	0.07%
2018/04/16	2.1	13.42	2	13.38	13.20	0.1	31,571	0.00%
2018/04/12	2	12.75	2	12.70	12.70	0	32,601	0.00%
2018/04/11	2	12.85	0	0.00	12.90	2	32,754	0.01%
2018/04/10	0	0.00	3	12.72	12.80	-3	33,178	-0.01%
2018/04/09	5	12.65	5	12.60	12.60	0	34,917	0.00%
2018/04/03	6	12.71	12	12.71	12.65	-6	35,076	-0.02%
2018/03/31	3	12.42	3	12.57	12.55	0	35,928	0.00%
2018/03/30	2	12.45	0	0.00	12.40	2	36,992	0.01%
2018/03/29	1	12.55	0	0.00	12.55	1	37,583	0.00%
2018/03/28	2.1	12.52	1	12.50	12.50	1.1	37,799	0.00%
2018/03/27	3	12.65	3	12.60	12.60	0	37,974	0.00%
2018/03/26	11	12.65	0	0.00	12.55	11	38,411	0.03%
2018/03/23	3	12.60	3	12.55	12.55	0	38,643	0.00%
2018/03/22	1	12.90	2	13.10	12.90	-1	38,762	0.00%
2018/03/21	1	13.10	0	0.00	12.95	1	39,054	0.00%
2018/03/20	1	12.80	1	12.85	12.95	0	39,650	0.00%
2018/03/19	0	0.00	4	12.90	12.85	-4	39,952	-0.01%
2018/03/16	2	13.03	0	0.00	12.90	2	41,000	0.00%
2018/03/15	3	13.00	0	0.00	13.00	3	41,680	0.01%
2018/03/14	0.1	13.00	0	0.00	12.95	0.1	42,253	0.00%
2018/03/12	11	12.97	0	0.00	12.95	11	44,768	0.02%
2018/03/08	5	12.90	0	0.00	12.90	5	48,373	0.01%
2018/03/07	1	12.80	12	12.77	12.70	-11	49,460	-0.02%
2018/03/06	0.8	12.85	0	0.00	12.80	0.8	53,034	0.00%
2018/03/05	4	13.03	0	0.00	12.80	4	56,286	0.01%
2018/03/02	0	0.00	35	13.30	13.35	-35	58,013	-0.06%
2018/03/01	91	13.13	43	13.00	13.10	48	60,545	0.08%
2018/02/27	111	13.55	5	13.56	13.45	106	60,173	0.18%	大買/鉅額交易
2018/02/26	0	0.00	8	14.56	14.60	-8	58,898	-0.01%
2018/02/23	0	0.00	2	14.50	14.55	-2	58,997	0.00%
2018/02/22	3	14.20	0	14.25	14.20	3	59,179	0.01%
2018/02/12	0	0.00	21	13.95	13.90	-21	59,421	-0.04%
2018/02/09	29	13.68	0	0.00	13.85	29	59,429	0.05%
2018/02/08	8	14.33	1	14.30	14.25	7	59,163	0.01%
2018/02/07	5	14.48	503	14.53	14.35	-498	59,225	-0.84%	大賣/鉅額交易
2018/02/06	32	14.51	60	13.82	13.85	-28	59,733	-0.05%
2018/02/05	6	15.08	0	0.00	15.10	6	61,025	0.01%
2018/02/01	0	0.00	5	15.56	15.50	-5	60,691	-0.01%
2018/01/31	5	14.83	12.9	14.99	15.25	-7.9	59,865	-0.01%
2018/01/30	25	15.13	0	0.00	15.10	25	59,446	0.04%
2018/01/29	6	15.42	1	15.50	15.50	5	59,258	0.01%
2018/01/26	7	15.48	0.2	15.45	15.45	6.8	58,713	0.01%
2018/01/25	29	15.61	13	15.55	15.50	16	58,434	0.03%
2018/01/23	2	15.50	0	0.00	15.50	2	58,144	0.00%
2018/01/22	5	15.55	0	0.00	15.70	5	58,547	0.01%
2018/01/19	70	15.61	78	15.56	15.55	-8	58,402	-0.01%
2018/01/18	46	15.70	1	15.75	15.55	45	57,928	0.08%
2018/01/17	9	15.69	10	15.65	15.65	-1	57,672	0.00%
2018/01/16	2	15.90	1	15.95	15.95	1	57,114	0.00%
2018/01/15	0	0.00	2	16.20	16.20	-2	56,860	0.00%
2018/01/12	23	16.30	54.1	16.17	16.15	-31.1	56,332	-0.06%
2018/01/11	2	15.93	30	16.05	15.90	-28	55,148	-0.05%
2018/01/10	16	16.05	42	16.11	16.15	-26	54,748	-0.05%
2018/01/09	61	15.92	105	15.85	15.90	-44	53,388	-0.08%	大賣/
2018/01/08	3	15.65	17	15.65	15.65	-14	52,414	-0.03%
2018/01/04	28	15.52	6	15.53	15.65	22	52,143	0.04%
2018/01/03	73	15.87	9	15.90	15.70	64	51,762	0.12%
2018/01/02	4	15.39	93	15.35	15.40	-89	50,516	-0.18%