中石化 (1314)-華南永昌-基隆券商分點個股進出

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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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	67	11.28	32	11.35	11.35	35	25,824	0.14%
2024/05/02	160	11.55	129.3	11.56	11.45	30.7	24,542	0.13%	大買/大賣/
2024/04/30	253	11.23	93	11.25	11.25	160	21,584	0.74%	大買/鉅額交易
2024/04/29	59	10.85	201	10.90	11.25	-142	18,408	-0.77%	大賣/鉅額交易
2024/04/26	5	10.28	47	10.29	10.25	-42	15,353	-0.27%
2024/04/25	10	10.10	3	10.10	10.10	7	14,579	0.05%
2024/04/24	20	10.23	1	10.20	10.15	19	14,490	0.13%
2024/04/23	38	10.14	35	10.17	10.25	3	14,496	0.02%
2024/04/22	125	10.19	1,369	10.15	10.20	-1,244	14,206	-8.76%	大買/大賣/鉅額交易
2024/04/19	621	9.96	18	9.92	9.81	603	12,432	4.85%	大買/鉅額交易
2024/04/18	700	9.94	60.8	9.86	9.93	639.3	11,877	5.38%	大買/鉅額交易
2024/04/17	7	9.64	26	9.53	9.60	-19	11,417	-0.17%
2024/04/16	26	9.44	2	9.39	9.41	24	11,430	0.21%
2024/04/15	12	9.81	35.8	9.84	9.66	-23.8	11,320	-0.21%
2024/04/12	6	9.61	3	9.63	9.63	3	11,027	0.03%
2024/04/11	8	9.73	5	9.67	9.67	3	10,934	0.03%
2024/04/10	24	9.95	22	9.93	9.89	2	10,776	0.02%
2024/04/09	30	9.89	74	9.84	9.82	-44	10,542	-0.42%
2024/04/08	0	0.00	128	9.56	9.59	-128	9,675	-1.32%	大賣/鉅額交易
2024/04/03	4	9.49	2	9.52	9.48	2	9,565	0.02%
2024/04/02	5	9.61	18.3	9.60	9.60	-13.3	9,463	-0.14%
2024/04/01	0	0.00	7.2	9.47	9.48	-7.2	9,240	-0.08%
2024/03/29	3	9.41	29	9.42	9.39	-26	9,217	-0.28%
2024/03/28	21	9.48	5.8	9.44	9.43	15.2	9,329	0.16%
2024/03/27	42	9.58	42	9.56	9.57	0	9,510	0.00%
2024/03/26	3	9.40	11.4	9.44	9.36	-8.4	9,929	-0.08%
2024/03/25	0	0.00	70.5	9.38	9.43	-70.5	9,930	-0.71%
2024/03/22	5	9.40	7	9.41	9.41	-2	9,917	-0.02%
2024/03/21	0	0.00	14	9.41	9.43	-14	9,907	-0.14%
2024/03/20	105	9.30	102	9.34	9.35	3	9,885	0.03%	大買/大賣/
2024/03/19	0	9.26	25	9.26	9.26	-25	9,816	-0.25%
2024/03/18	5	9.20	2	9.22	9.21	3	9,944	0.03%
2024/03/15	4	9.14	1	9.14	9.13	3	9,966	0.03%
2024/03/14	6.1	9.22	7	9.21	9.20	-0.9	9,852	-0.01%
2024/03/13	3	9.22	38.5	9.22	9.20	-35.5	9,771	-0.36%
2024/03/12	33	9.29	2	9.35	9.30	31	9,745	0.32%
2024/03/11	4	9.19	10	9.17	9.22	-6	9,677	-0.06%
2024/03/08	12	9.22	9.6	9.21	9.19	2.4	9,697	0.03%
2024/03/07	10	9.25	26	9.25	9.24	-16	9,577	-0.17%
2024/03/06	63	9.30	20	9.31	9.30	43	9,416	0.46%
2024/03/05	6	9.31	0	0.00	9.30	6	9,397	0.06%
2024/03/04	8	9.32	15	9.32	9.32	-7	9,395	-0.07%
2024/03/01	9	9.37	0	0.00	9.37	9	9,331	0.10%
2024/02/29	9	9.39	0.8	9.40	9.40	8.3	9,272	0.09%
2024/02/27	13	9.46	0	0.00	9.44	13	9,197	0.14%
2024/02/26	0.2	9.57	0	0.00	9.49	0.2	9,101	0.00%
2024/02/23	1	9.50	1	9.51	9.50	0	9,029	0.00%
2024/02/22	1.3	9.54	0	0.00	9.51	1.3	9,048	0.01%
2024/02/21	4	9.62	10.3	9.64	9.56	-6.3	9,073	-0.07%
2024/02/20	2	9.71	85	9.75	9.70	-83	8,995	-0.92%
2024/02/19	24	9.76	28	9.74	9.78	-4	9,038	-0.04%
2024/02/16	11	9.56	8	9.58	9.58	3	8,936	0.03%
2024/02/15	6.5	9.39	1	9.40	9.44	5.5	8,880	0.06%
2024/02/05	2	9.33	10.1	9.39	9.39	-8.1	8,913	-0.09%
2024/02/02	0	9.43	1	9.48	9.41	-1	8,973	-0.01%
2024/01/31	1	9.43	1	9.46	9.43	0	9,539	0.00%
2024/01/30	0	0.00	1	9.45	9.45	-1	9,609	-0.01%
2024/01/29	0	0.00	20.2	9.58	9.57	-20.2	9,692	-0.21%
2024/01/26	0	0.00	7	9.54	9.52	-7	9,815	-0.07%
2024/01/25	0	0.00	1	9.46	9.46	-1	9,940	-0.01%
2024/01/24	20	9.43	0	0.00	9.44	20	10,344	0.19%
2024/01/19	6	9.29	0	0.00	9.29	6	10,730	0.06%
2024/01/18	30	9.21	0	0.00	9.23	30	10,836	0.28%
2024/01/17	8	9.26	4	9.31	9.25	4	10,910	0.04%
2024/01/16	19	9.57	1	9.52	9.49	18	10,799	0.17%
2024/01/15	8.1	9.68	1	9.68	9.68	7.1	10,742	0.07%
2024/01/11	13	9.77	13	9.87	9.76	0	11,221	0.00%
2024/01/10	14	9.78	1	9.71	9.71	13	11,693	0.11%
2024/01/09	10	9.88	16	9.89	9.82	-6	12,329	-0.05%
2024/01/08	0	0.00	15	9.99	10.00	-15	14,313	-0.10%
2024/01/05	0	0.00	8	9.85	9.86	-8	15,227	-0.05%
2024/01/04	6	9.86	8	9.93	9.80	-2	15,357	-0.01%
2024/01/03	6.1	9.74	17	9.78	9.80	-10.9	15,199	-0.07%
2024/01/02	3	9.73	0	0.00	9.73	3	15,108	0.02%
2023/12/29	6	9.77	10	9.75	9.77	-4	15,171	-0.03%
2023/12/28	5	9.77	0	0.00	9.77	5	15,163	0.03%
2023/12/27	2	9.84	28	9.85	9.82	-26	15,132	-0.17%
2023/12/26	10.2	9.77	11	9.76	9.75	-0.8	15,049	-0.01%
2023/12/25	34	9.69	11	9.68	9.67	23	14,997	0.15%
2023/12/22	30	9.81	33	9.79	9.77	-3	14,922	-0.02%
2023/12/21	30	10.04	69	10.08	9.99	-39	14,589	-0.27%
2023/12/20	2	9.77	1	9.88	9.88	1	13,894	0.01%
2023/12/19	1	9.68	0	0.00	9.74	1	13,813	0.01%
2023/12/18	12	9.90	25	9.90	9.78	-13	13,832	-0.09%
2023/12/15	0	0.00	6.1	9.83	9.84	-6.1	13,792	-0.04%
2023/12/14	12	9.80	0	0.00	9.76	12	13,660	0.09%
2023/12/13	113	9.82	11	9.78	9.80	102	13,588	0.75%	大買/鉅額交易
2023/12/12	30	9.62	0	0.00	9.62	30	13,548	0.22%
2023/12/11	32	9.64	0	0.00	9.66	32	13,661	0.23%
2023/12/08	3	9.68	7	9.71	9.68	-4	13,804	-0.03%
2023/12/07	16.2	9.68	10	9.72	9.67	6.2	13,857	0.04%
2023/12/06	4	9.76	30	9.75	9.73	-26	13,790	-0.19%
2023/12/05	2	9.74	0	0.00	9.74	2	13,759	0.01%
2023/12/04	6	9.81	0	0.00	9.81	6	13,698	0.04%
2023/12/01	4	9.86	0	0.00	9.80	4	13,698	0.03%
2023/11/30	1	9.80	0	0.00	9.81	1	13,744	0.01%
2023/11/29	0	0.00	1	9.87	9.86	-1	13,876	-0.01%
2023/11/28	1	9.93	5	9.96	9.95	-4	13,877	-0.03%
2023/11/27	17	9.86	5	9.91	9.79	12	13,872	0.09%
2023/11/24	2	9.86	0	0.00	9.84	2	13,856	0.01%
2023/11/22	1	9.96	3	9.94	9.95	-2	13,791	-0.01%
2023/11/20	2	9.95	1	9.95	9.90	1	13,768	0.01%
2023/11/17	10	10.00	0	0.00	10.00	10	13,724	0.07%
2023/11/16	0	0.00	7	10.01	10.00	-7	13,676	-0.05%
2023/11/15	0	0.00	12	9.90	9.90	-12	13,567	-0.09%
2023/11/14	1	9.73	10	9.76	9.78	-9	13,492	-0.07%
2023/11/13	5	9.69	4.1	9.77	9.67	0.9	13,561	0.01%
2023/11/10	10	9.71	3	9.71	9.71	7	13,518	0.05%
2023/11/09	76	9.76	20	9.75	9.74	56	13,439	0.42%
2023/11/08	21	10.05	2	10.08	10.05	19	13,084	0.15%
2023/11/06	0	0.00	42.2	10.25	10.25	-42.2	12,908	-0.33%
2023/11/02	40	10.31	55	10.30	10.25	-15	12,764	-0.12%
2023/11/01	11	10.37	30	10.30	10.30	-19	12,708	-0.15%
2023/10/31	0	0.00	4.9	10.23	10.15	-4.9	12,480	-0.04%
2023/10/30	0	0.00	3	10.25	10.25	-3	13,061	-0.02%
2023/10/27	1	10.15	14.4	10.16	10.15	-13.4	12,936	-0.10%
2023/10/26	4	10.14	1	10.15	10.10	3	12,949	0.02%
2023/10/25	5	10.20	0	10.20	10.20	5	12,880	0.04%
2023/10/24	0	0.00	8	10.20	10.20	-8	12,889	-0.06%
2023/10/23	3	10.30	19	10.25	10.25	-16	12,677	-0.13%
2023/10/20	1	10.10	0	0.00	10.10	1	12,584	0.01%
2023/10/19	1	10.40	0	0.00	10.25	1	12,414	0.01%
2023/10/18	39	10.18	42	10.22	10.20	-3	12,125	-0.02%
2023/10/17	63	10.22	39	10.20	10.30	24	11,590	0.21%
2023/10/16	111	10.50	74	10.31	10.35	37	10,909	0.34%	大買/
2023/10/13	32	10.00	140	10.03	10.05	-108	8,899	-1.21%	大賣/鉅額交易
2023/10/12	0	0.00	12	9.55	9.60	-12	7,766	-0.15%
2023/10/11	2	9.38	7.6	9.38	9.34	-5.6	7,679	-0.07%
2023/10/06	1	9.36	1	9.35	9.38	0	7,797	0.00%
2023/10/05	1	9.31	0	0.00	9.32	1	7,934	0.01%
2023/10/04	57	9.31	5	9.31	9.29	52	7,893	0.66%
2023/10/03	0	0.00	5	9.42	9.39	-5	7,908	-0.06%
2023/10/02	1	9.40	0	0.00	9.36	1	8,023	0.01%
2023/09/28	0	0.00	10	9.36	9.38	-10	8,154	-0.12%
2023/09/27	11	9.32	1	9.40	9.31	10	8,269	0.12%
2023/09/26	2	9.52	5	9.43	9.43	-3	8,339	-0.04%
2023/09/20	1	9.64	0	0.00	9.63	1	8,407	0.01%
2023/09/19	5.9	9.72	7	9.72	9.71	-1.1	8,451	-0.01%
2023/09/18	0	0.00	4	9.70	9.70	-4	8,476	-0.05%
2023/09/15	9	9.76	11	9.85	9.73	-2	8,498	-0.02%
2023/09/14	10	9.82	109	9.80	9.78	-99	8,353	-1.19%	大賣/
2023/09/13	1	9.68	8	9.68	9.70	-7	8,177	-0.09%
2023/09/12	1.4	9.54	2	9.56	9.52	-0.6	8,094	-0.01%
2023/09/06	9	9.59	0	0.00	9.54	9	8,304	0.11%
2023/09/05	3	9.63	0	0.00	9.63	3	8,355	0.04%
2023/09/04	0	0.00	33.8	9.68	9.69	-33.8	8,381	-0.40%
2023/08/31	1	9.44	5	9.46	9.44	-4	8,428	-0.05%
2023/08/30	2	9.34	2	9.35	9.40	0	8,685	0.00%
2023/08/28	0	0.00	63.6	9.36	9.33	-63.6	8,836	-0.72%
2023/08/25	0	0.00	5	9.32	9.28	-5	8,964	-0.06%
2023/08/24	1	9.27	0	0.00	9.27	1	8,986	0.01%
2023/08/23	0	0.00	19	9.20	9.20	-19	9,099	-0.21%
2023/08/21	1	9.28	0	0.00	9.22	1	9,238	0.01%
2023/08/18	5.1	9.16	10	9.25	9.28	-4.9	9,248	-0.05%
2023/08/17	11	9.19	0	0.00	9.19	11	9,257	0.12%
2023/08/16	3	9.18	10	9.20	9.21	-7	9,236	-0.08%
2023/08/15	20	9.32	2	9.32	9.28	18	9,263	0.19%
2023/08/11	0	0.00	1	9.49	9.45	-1	9,322	-0.01%
2023/08/09	2	9.57	3	9.52	9.52	-1	9,429	-0.01%
2023/08/08	1	9.56	1	9.56	9.56	0	9,534	0.00%
2023/08/07	0	0.00	4	9.74	9.65	-4	9,614	-0.04%
2023/08/04	3	9.54	1	9.63	9.74	2	9,544	0.02%
2023/08/02	62	9.77	26	9.64	9.66	36	9,483	0.38%
2023/07/31	4.1	9.45	0	0.00	9.39	4.1	8,821	0.05%
2023/07/27	2	9.44	10.5	9.43	9.49	-8.5	8,795	-0.10%
2023/07/26	0	0.00	3	9.30	9.26	-3	8,797	-0.03%
2023/07/25	111	9.23	0.3	9.24	9.25	110.7	8,820	1.25%	大買/鉅額交易
2023/07/24	8	9.27	0	0.00	9.26	8	8,737	0.09%
2023/07/21	2	9.39	0	0.00	9.39	2	8,746	0.02%
2023/07/20	0	0.00	2	9.35	9.36	-2	9,091	-0.02%
2023/07/19	6	9.36	16.7	9.35	9.31	-10.7	9,117	-0.12%
2023/07/18	5	9.44	0	0.00	9.39	5	9,154	0.05%
2023/07/17	5	9.36	10	9.32	9.39	-5	9,290	-0.05%
2023/07/14	2	9.34	10	9.35	9.35	-8	9,272	-0.09%
2023/07/13	1	9.38	2.2	9.40	9.35	-1.2	9,296	-0.01%
2023/07/12	11.1	9.45	0	0.00	9.45	11.1	9,254	0.12%
2023/07/10	1	9.56	0	0.00	9.57	1	9,706	0.01%
2023/07/07	4.1	9.50	3	9.52	9.52	1.1	9,770	0.01%
2023/07/06	22	9.61	5	9.67	9.62	17	9,764	0.17%
2023/07/05	2	9.70	0	0.00	9.68	2	9,678	0.02%
2023/07/04	17	9.72	2	9.76	9.73	15	9,583	0.16%
2023/07/03	6	9.82	0	0.00	9.79	6	9,477	0.06%
2023/06/30	2	9.78	0	0.00	9.80	2	9,432	0.02%
2023/06/28	8	9.75	0	0.00	9.76	8	9,388	0.09%
2023/06/27	1	9.80	1	9.83	9.78	0	9,351	0.00%
2023/06/26	0	0.00	10	9.87	9.86	-10	9,304	-0.11%
2023/06/21	1	9.87	5	9.87	9.88	-4	9,320	-0.04%
2023/06/20	30	9.87	18	9.86	9.87	12	9,288	0.13%
2023/06/19	5	9.88	4	9.88	9.87	1	9,301	0.01%
2023/06/16	6	9.85	1	9.95	9.84	5	9,321	0.05%
2023/06/14	12	9.82	0	0.00	9.83	12	9,287	0.13%
2023/06/13	29	9.86	0	0.00	9.86	29	9,379	0.31%
2023/06/12	1	9.88	0	0.00	9.89	1	9,492	0.01%
2023/06/09	6	9.94	0	0.00	9.94	6	9,570	0.06%
2023/06/08	2	10.00	11	10.00	9.98	-9	9,635	-0.09%
2023/06/07	0	0.00	3	10.00	9.99	-3	9,656	-0.03%
2023/06/06	0	0.00	1	10.00	9.98	-1	9,649	-0.01%
2023/06/05	2	10.05	52.2	9.92	10.00	-50.2	9,478	-0.53%
2023/06/02	5	9.78	6	9.79	9.78	-1	9,215	-0.01%
2023/06/01	21	9.81	0	0.00	9.78	21	9,256	0.23%
2023/05/31	7	9.76	0	0.00	9.80	7	9,256	0.08%
2023/05/30	3	9.70	15	9.70	9.70	-12	9,138	-0.13%
2023/05/29	2	9.73	8	9.78	9.72	-6	9,163	-0.07%
2023/05/26	2	9.80	3	9.76	9.75	-1	9,068	-0.01%
2023/05/24	0	0.00	1	9.90	9.91	-1	9,089	-0.01%
2023/05/23	2	9.81	1	9.90	9.85	1	9,124	0.01%
2023/05/22	2	9.76	0	0.00	9.77	2	9,250	0.02%
2023/05/19	2	9.82	0	0.00	9.77	2	9,235	0.02%
2023/05/18	5	9.85	0	0.00	9.84	5	9,154	0.05%
2023/05/17	0	0.00	1	9.88	9.88	-1	9,108	-0.01%
2023/05/16	2	9.81	1	9.86	9.87	1	9,096	0.01%
2023/05/15	5	9.84	7	9.90	9.81	-2	9,072	-0.02%
2023/05/12	19	9.78	0	0.00	9.71	19	9,009	0.21%
2023/05/11	19	9.78	0	0.00	9.75	19	8,916	0.21%
2023/05/10	11	9.88	0	0.00	9.88	11	8,831	0.12%
2023/05/09	11	9.91	0	0.00	9.86	11	8,853	0.12%
2023/05/08	14	9.98	0	0.00	9.95	14	8,755	0.16%
2023/05/05	3	10.00	0	0.00	10.00	3	8,697	0.03%
2023/05/04	1	10.10	0	0.00	10.00	1	8,738	0.01%
2023/05/03	2	10.00	0	0.00	10.00	2	8,758	0.02%
2023/05/02	5	10.04	5	10.15	10.05	0	8,741	0.00%
2023/04/27	1	10.15	0	0.00	10.10	1	8,624	0.01%
2023/04/26	6	10.11	2	10.10	10.20	4	8,629	0.05%
2023/04/25	25	10.39	23	10.22	10.10	2	8,559	0.02%
2023/04/24	3	10.18	0	0.00	10.20	3	8,208	0.04%
2023/04/21	12	10.16	1	10.10	10.15	11	8,176	0.13%
2023/04/19	0.4	10.10	4	10.20	10.10	-3.6	7,895	-0.05%
2023/04/18	1	10.10	5	10.13	10.10	-4	7,810	-0.05%
2023/04/17	1	10.10	15	10.11	10.10	-14	7,763	-0.18%
2023/04/14	1	10.20	3	10.17	10.15	-2	7,671	-0.03%
2023/04/13	17	10.15	35	10.19	10.15	-18	7,538	-0.24%
2023/04/12	0	0.00	6	10.00	10.05	-6	7,072	-0.08%
2023/04/11	9	9.99	7	10.01	9.98	2	6,977	0.03%
2023/04/10	1	9.88	0	0.00	9.92	1	6,885	0.01%
2023/04/07	2	9.86	0	0.00	9.86	2	6,858	0.03%
2023/04/06	0	0.00	1	9.91	9.86	-1	6,907	-0.01%
2023/03/31	11	9.88	0	0.00	9.85	11	6,890	0.16%
2023/03/30	14	9.88	0	0.00	9.87	14	6,899	0.20%
2023/03/28	6	9.93	8	9.93	9.93	-2	6,987	-0.03%
2023/03/27	1	9.94	0	0.00	9.92	1	7,036	0.01%
2023/03/24	6	9.99	0	0.00	9.97	6	7,059	0.08%
2023/03/23	6	9.99	0	0.00	9.98	6	7,094	0.08%
2023/03/22	21	10.00	0	0.00	9.99	21	7,123	0.29%
2023/03/21	1	10.05	0.2	9.98	9.99	0.8	7,163	0.01%
2023/03/20	0	0.00	9	10.00	10.00	-9	7,139	-0.13%
2023/03/17	1.1	9.84	52	9.92	9.88	-50.9	7,217	-0.71%
2023/03/16	5	9.78	52	9.82	9.71	-47	7,200	-0.65%
2023/03/15	5	9.95	0	0.00	9.91	5	7,082	0.07%
2023/03/14	3	9.99	5	10.00	9.98	-2	6,966	-0.03%
2023/03/13	1	9.98	1	10.10	10.10	0	6,910	0.00%
2023/03/10	5	10.20	0	0.00	10.10	5	6,826	0.07%
2023/03/09	1	10.35	1	10.35	10.25	0	7,054	0.00%
2023/03/08	23	10.35	0	0.00	10.35	23	7,674	0.30%
2023/03/07	3	10.35	0	0.00	10.40	3	7,896	0.04%
2023/03/06	1	10.35	1	10.35	10.35	0	7,903	0.00%
2023/03/02	0	0.00	7	10.16	10.20	-7	7,817	-0.09%
2023/03/01	1	10.15	0	0.00	10.10	1	7,802	0.01%
2023/02/24	18	10.28	5	10.25	10.20	13	7,750	0.17%
2023/02/23	1	10.40	1	10.40	10.40	0	7,676	0.00%
2023/02/22	1	10.30	1	10.25	10.30	0	7,618	0.00%
2023/02/21	1	10.50	19	10.36	10.35	-18	7,590	-0.24%
2023/02/20	23	10.44	179	10.40	10.45	-156	7,597	-2.05%	大賣/鉅額交易
2023/02/17	0	0.00	6	10.25	10.30	-6	7,480	-0.08%
2023/02/16	1.1	10.20	35	10.16	10.20	-34	7,475	-0.45%
2023/02/14	4	10.25	2	10.25	10.20	2	7,551	0.03%
2023/02/13	1	10.05	0	0.00	10.15	1	7,586	0.01%
2023/02/09	1	10.35	10	10.30	10.25	-9	7,552	-0.12%
2023/02/08	1	10.35	0	0.00	10.35	1	7,533	0.01%
2023/02/07	11	10.35	11	10.30	10.35	0	7,477	0.00%
2023/02/06	20	10.30	1	10.25	10.25	19	7,423	0.26%
2023/02/03	1	10.25	0	0.00	10.25	1	7,433	0.01%
2023/02/02	1	10.20	5	10.25	10.25	-4	7,405	-0.05%
2023/02/01	1	10.20	3	10.20	10.20	-2	7,353	-0.03%
2023/01/31	0	0.00	4	10.13	10.10	-4	7,305	-0.05%
2023/01/30	0	0.00	8	10.05	10.05	-8	7,209	-0.11%
2023/01/16	1	9.92	10	9.91	9.91	-9	7,146	-0.13%
2023/01/13	6	9.93	1	9.93	9.92	5	7,140	0.07%
2023/01/12	0	0.00	5	9.97	9.96	-5	7,156	-0.07%
2023/01/11	0	0.00	5	10.00	10.00	-5	7,203	-0.07%
2023/01/10	5	10.10	2	10.08	10.10	3	7,213	0.04%
2023/01/09	0	0.00	16	10.00	10.00	-16	7,196	-0.22%
2023/01/05	0	0.00	4	10.01	9.91	-4	7,325	-0.05%
2023/01/04	26	9.95	0	0.00	9.93	26	7,347	0.35%
2023/01/03	0	0.00	16	9.92	9.90	-16	7,402	-0.22%
2022/12/30	2	9.90	0	0.00	9.88	2	7,422	0.03%
2022/12/29	1	9.87	0	0.00	9.87	1	7,436	0.01%
2022/12/28	4.1	9.96	0	0.00	9.90	4.1	7,457	0.05%
2022/12/27	0	0.00	0.2	10.00	10.00	-0.2	7,475	0.00%
2022/12/26	1	9.90	4	10.10	10.00	-3	7,463	-0.04%
2022/12/23	1	9.85	0	0.00	9.86	1	7,460	0.01%
2022/12/22	40	9.99	13	9.97	9.96	27	7,528	0.36%
2022/12/21	5	9.75	1	9.87	9.72	4	7,623	0.05%
2022/12/20	10	9.79	0	0.00	9.73	10	7,659	0.13%
2022/12/19	3	9.98	1	9.97	9.96	2	7,717	0.03%
2022/12/16	2	9.97	0	0.00	10.00	2	7,685	0.03%
2022/12/15	1	10.15	2	10.18	10.10	-1	7,699	-0.01%
2022/12/14	1	10.05	29	10.08	10.05	-28	7,702	-0.36%
2022/12/13	7	10.01	2	10.05	10.00	5	7,665	0.07%
2022/12/12	12	10.15	0	0.00	10.00	12	7,622	0.16%
2022/12/09	5	10.10	14	10.11	10.10	-9	7,653	-0.12%
2022/12/08	11	9.99	56	10.00	9.99	-45	7,581	-0.59%
2022/12/07	1.2	10.05	0	0.00	10.05	1.2	7,571	0.02%
2022/12/06	1	10.15	0	0.00	10.10	1	7,540	0.01%
2022/12/05	26	10.31	5	10.23	10.25	21	7,512	0.28%
2022/12/02	0	0.00	1	10.25	10.25	-1	7,473	-0.01%
2022/12/01	17.3	10.45	9	10.29	10.15	8.3	7,517	0.11%
2022/11/30	164	10.57	132	10.44	10.40	32	7,233	0.44%	大買/大賣/
2022/11/29	8	10.26	15	10.16	10.25	-7	6,565	-0.11%
2022/11/25	3	9.92	5	9.93	9.91	-2	6,493	-0.03%
2022/11/24	1	9.88	1	9.98	9.89	0	6,604	0.00%
2022/11/22	2	9.76	1	9.73	9.82	1	6,898	0.01%
2022/11/21	0	0.00	4	9.77	9.75	-4	7,213	-0.06%
2022/11/17	0	0.00	6	9.84	9.86	-6	9,879	-0.06%
2022/11/16	1	9.80	1	9.93	9.72	0	9,860	0.00%
2022/11/15	0	0.00	1	9.83	9.89	-1	9,816	-0.01%
2022/11/14	5	9.80	1	9.78	9.80	4	9,802	0.04%
2022/11/11	2	9.76	4	9.80	9.70	-2	9,807	-0.02%
2022/11/10	0	0.00	1	9.71	9.75	-1	9,932	-0.01%
2022/11/09	25	9.69	3	9.73	9.72	22	9,980	0.22%
2022/11/08	0	0.00	1	9.60	9.64	-1	9,939	-0.01%
2022/11/07	0	0.00	2	9.65	9.64	-2	9,933	-0.02%
2022/11/03	0	9.50	0	0.00	9.50	0	10,045	0.00%
2022/11/02	0	9.59	16	9.59	9.57	-16	10,089	-0.16%
2022/11/01	0	0.00	2	9.54	9.52	-2	10,087	-0.02%
2022/10/28	11	9.43	0	0.00	9.27	11	10,208	0.11%
2022/10/27	2	9.37	11	9.39	9.45	-9	10,323	-0.09%
2022/10/26	5	9.27	1	9.29	9.30	4	10,332	0.04%
2022/10/25	0	0.00	1	9.20	9.29	-1	10,417	-0.01%
2022/10/24	3	9.28	5	9.30	9.26	-2	10,475	-0.02%
2022/10/21	6	9.21	10	9.20	9.20	-4	10,512	-0.04%
2022/10/19	4	9.24	2	9.35	9.19	2	10,611	0.02%
2022/10/18	5	9.15	5	9.25	9.28	0	10,650	0.00%
2022/10/17	1	9.06	0	0.00	9.13	1	10,750	0.01%
2022/10/14	9.1	9.19	6	9.24	9.16	3.1	10,749	0.03%
2022/10/13	16.1	9.02	10	9.01	9.03	6.1	10,789	0.06%
2022/10/12	4	9.22	3	9.18	9.25	1	10,850	0.01%
2022/10/11	16	9.39	0	0.00	9.30	16	10,897	0.15%
2022/10/07	0	0.00	16	9.70	9.63	-16	10,897	-0.15%
2022/10/06	0.4	9.63	6	9.58	9.58	-5.6	11,005	-0.05%
2022/10/05	0	0.00	1	9.80	9.68	-1	11,108	-0.01%
2022/10/04	2	9.68	5	9.71	9.71	-3	11,268	-0.03%
2022/10/03	1	9.56	2	9.46	9.54	-1	11,292	-0.01%
2022/09/30	5	9.45	33	9.45	9.51	-28	11,360	-0.25%
2022/09/29	7	9.29	25	9.35	9.45	-18	11,389	-0.16%
2022/09/28	2	9.22	6	9.23	9.10	-4	11,416	-0.04%
2022/09/26	14	9.51	0	0.00	9.41	14	11,482	0.12%
2022/09/23	3	9.86	0	0.00	9.85	3	11,621	0.03%
2022/09/22	8	9.89	0	0.00	9.87	8	11,850	0.07%
2022/09/21	35	9.97	1	10.00	9.97	34	11,881	0.29%
2022/09/20	2	10.05	0	0.00	10.05	2	11,886	0.02%
2022/09/19	3	10.05	19	10.05	10.00	-16	12,061	-0.13%
2022/09/15	0	0.00	6	10.21	10.10	-6	12,578	-0.05%
2022/09/14	6	10.04	14	10.05	10.05	-8	12,823	-0.06%
2022/09/13	2	10.15	0	0.00	10.15	2	12,975	0.02%
2022/09/12	1	10.20	10	10.20	10.15	-9	13,295	-0.07%
2022/09/08	10	10.10	2	10.13	10.15	8	13,427	0.06%
2022/09/07	4	9.99	7	10.00	9.96	-3	13,526	-0.02%
2022/09/06	12	10.07	5	10.15	10.00	7	13,541	0.05%
2022/09/05	3	10.13	0	0.00	10.05	3	13,649	0.02%
2022/09/02	183	10.25	123.4	10.10	10.10	59.6	13,751	0.43%	大買/大賣/
2022/09/01	2	10.25	8	10.25	10.25	-6	13,689	-0.04%
2022/08/31	3	10.30	0	0.00	10.25	3	13,681	0.02%
2022/08/30	20	10.31	0	0.00	10.35	20	13,560	0.15%
2022/08/29	5	10.29	0	0.00	10.35	5	13,427	0.04%
2022/08/26	9	10.60	46	10.61	10.60	-37	13,328	-0.28%
2022/08/25	302	10.86	44	10.87	10.70	258	13,092	1.97%	大買/鉅額交易
2022/08/24	21	10.85	35	10.99	11.10	-14	11,384	-0.12%
2022/08/23	1	10.10	2	10.10	10.10	-1	10,588	-0.01%
2022/08/22	2	10.15	0	0.00	10.15	2	10,674	0.02%
2022/08/18	3	10.28	0	0.00	10.25	3	10,717	0.03%
2022/08/17	2	10.40	11	10.41	10.40	-9	10,713	-0.08%
2022/08/16	0	0.00	10	10.25	10.20	-10	10,592	-0.09%
2022/08/15	10	10.30	0	0.00	10.25	10	10,608	0.09%
2022/08/12	0	0.00	20	10.30	10.25	-20	10,655	-0.19%
2022/08/11	21	10.25	6	10.22	10.25	15	10,742	0.14%
2022/08/09	2	10.00	9	10.09	10.10	-7	10,909	-0.06%
2022/08/08	1	9.90	41	10.02	10.10	-40	10,975	-0.36%
2022/08/05	0	0.00	13	10.02	10.05	-13	11,089	-0.12%
2022/08/04	16	9.91	5	9.92	9.94	11	11,404	0.10%
2022/08/03	8	10.00	12	10.05	10.00	-4	11,447	-0.03%
2022/08/02	0	0.00	3	10.17	10.20	-3	11,610	-0.03%
2022/08/01	76	10.28	44	10.30	10.35	32	12,219	0.26%
2022/07/29	3	10.15	2	10.20	10.20	1	12,320	0.01%
2022/07/28	0	0.00	2	10.10	10.05	-2	12,333	-0.02%
2022/07/27	0	0.00	13	10.14	10.00	-13	12,369	-0.11%
2022/07/26	0	10.15	20	10.19	10.15	-20	12,377	-0.16%
2022/07/25	15	10.10	1	10.20	10.20	14	12,486	0.11%
2022/07/22	6	10.00	6	10.08	10.00	0	12,549	0.00%
2022/07/21	0	0.00	3	10.02	10.10	-3	12,831	-0.02%
2022/07/20	2	10.05	1	10.20	10.05	1	13,026	0.01%
2022/07/19	0.8	10.05	29	10.01	10.10	-28.2	13,239	-0.21%
2022/07/18	0	0.00	6	9.69	9.95	-6	13,297	-0.05%
2022/07/15	1	9.50	1	9.54	9.54	0	14,084	0.00%
2022/07/14	0	0.00	20	9.46	9.60	-20	14,237	-0.14%
2022/07/13	10	9.25	3	9.20	9.31	7	14,311	0.05%
2022/07/12	34	9.03	4.2	8.97	9.00	29.8	14,815	0.20%
2022/07/11	5	9.21	10	9.20	9.18	-5	15,118	-0.03%
2022/07/08	13	9.37	0	0.00	9.31	13	15,512	0.08%
2022/07/07	0	0.00	19	9.28	9.33	-19	16,064	-0.12%
2022/07/05	2	9.42	2	9.33	9.47	0	18,025	0.00%
2022/07/04	2	9.10	5	9.13	9.13	-3	21,274	-0.01%
2022/07/01	17	9.30	6	9.52	9.08	11	25,119	0.04%
2022/06/30	11	9.66	46	9.62	9.60	-35	33,400	-0.10%
2022/06/29	10	9.95	5	9.94	9.95	5	36,234	0.01%
2022/06/27	14	10.00	21	10.00	10.00	-7	36,209	-0.02%
2022/06/24	3	10.13	5	10.10	10.05	-2	36,091	-0.01%
2022/06/23	125	10.05	0	0.00	10.00	125	35,920	0.35%	大買/鉅額交易
2022/06/22	31	10.16	4	10.25	10.15	27	35,697	0.08%
2022/06/21	6	10.44	3	10.55	10.50	3	35,509	0.01%
2022/06/20	27	10.59	11	10.53	10.45	16	35,459	0.05%
2022/06/17	13	10.96	4	11.05	10.90	9	35,335	0.03%
2022/06/16	13	11.22	8	11.09	11.05	5	35,304	0.01%
2022/06/15	0	0.00	1	11.00	11.10	-1	35,321	0.00%
2022/06/14	0	0.00	5	11.00	11.05	-5	35,358	-0.01%
2022/06/13	0	0.00	5	11.05	11.05	-5	35,334	-0.01%
2022/06/10	27	11.25	5	11.20	11.25	22	35,315	0.06%
2022/06/09	8	11.21	2	11.28	11.25	6	35,301	0.02%
2022/06/08	1	11.20	3	11.23	11.20	-2	35,269	-0.01%
2022/06/07	0	0.00	2.1	11.20	11.20	-2.1	35,321	-0.01%
2022/06/06	0	0.00	7	11.16	11.20	-7	35,401	-0.02%
2022/06/02	7	11.15	9	11.15	11.10	-2	35,673	-0.01%
2022/06/01	7	11.19	1	11.15	11.10	6	35,863	0.02%
2022/05/31	0	0.00	33	11.15	11.15	-33	35,963	-0.09%
2022/05/30	7	11.17	2	11.15	11.15	5	36,459	0.01%
2022/05/27	0	0.00	5.5	11.01	11.05	-5.5	36,718	-0.01%
2022/05/26	0	0.00	1	10.95	10.95	-1	36,846	0.00%
2022/05/25	8	11.05	1	11.05	11.00	7	36,951	0.02%
2022/05/24	5	11.15	5	10.90	10.95	0	37,303	0.00%
2022/05/19	43	10.90	3.6	10.90	10.95	39.4	37,508	0.11%
2022/05/18	10	10.95	10	11.10	11.10	0	37,481	0.00%
2022/05/17	0	0.00	3	10.85	10.85	-3	37,413	-0.01%
2022/05/16	6	10.80	0	0.00	10.70	6	37,443	0.02%
2022/05/13	6	10.70	10	10.65	10.70	-4	37,524	-0.01%
2022/05/12	48	10.71	41	10.70	10.55	7	37,684	0.02%
2022/05/11	7	11.05	1	11.05	11.00	6	37,397	0.02%
2022/05/10	9	10.98	11	10.99	11.00	-2	37,321	-0.01%
2022/05/09	36.8	11.15	0	0.00	11.05	36.8	37,168	0.10%
2022/05/06	9	11.66	7	11.60	11.65	2	36,654	0.01%
2022/05/05	14	11.81	10	11.85	11.80	4	36,740	0.01%
2022/05/04	12	11.85	0.2	11.85	11.75	11.9	36,829	0.03%
2022/05/03	4	11.70	1	11.75	11.75	3	37,122	0.01%
2022/04/29	6	11.83	5	11.95	11.80	1	37,366	0.00%
2022/04/28	2	11.83	12	11.83	11.80	-10	37,477	-0.03%
2022/04/27	19	11.68	11	11.65	11.65	8	37,496	0.02%
2022/04/26	10	11.95	8	11.96	11.90	2	37,380	0.01%
2022/04/25	19	11.94	19	11.94	11.95	0	37,312	0.00%
2022/04/22	11	12.21	4	12.25	12.20	7	37,140	0.02%
2022/04/21	36	12.43	39	12.54	12.40	-3	37,095	-0.01%
2022/04/20	23	12.06	10	12.11	12.10	13	36,661	0.04%
2022/04/19	8	12.08	5.4	12.07	12.05	2.6	36,700	0.01%
2022/04/18	54	12.01	34	11.99	11.95	20	36,663	0.05%
2022/04/15	56	12.26	12	12.25	12.20	44	36,204	0.12%
2022/04/14	27	12.44	27	12.49	12.35	0	36,434	0.00%
2022/04/13	27	12.60	87	12.65	12.65	-60	36,072	-0.17%
2022/04/12	7	12.39	115	12.37	12.40	-108	35,556	-0.30%	大賣/鉅額交易
2022/04/11	131	12.77	126	12.85	12.60	5	35,165	0.01%	大買/大賣/
2022/04/08	317	13.12	298	13.07	13.05	19	33,990	0.06%	大買/大賣/
2022/04/07	311	13.39	318	13.62	13.05	-7	31,736	-0.02%	大買/大賣/
2022/04/06	366.2	13.82	190.1	13.86	13.95	176.1	28,152	0.63%	大買/大賣/鉅額交易
2022/04/01	103	13.04	165.2	13.09	13.35	-62.2	19,894	-0.31%	大買/大賣/
2022/03/31	0	0.00	12	12.15	12.15	-12	16,983	-0.07%
2022/03/30	0	0.00	4	12.15	12.15	-4	17,314	-0.02%
2022/03/29	0	0.00	3	12.13	12.10	-3	17,363	-0.02%
2022/03/28	0.1	12.00	1	12.00	12.15	-0.9	17,381	-0.01%
2022/03/25	8	12.13	9	12.13	12.10	-1	17,342	-0.01%
2022/03/24	10	12.18	0	0.00	12.20	10	17,335	0.06%
2022/03/23	53	12.30	11	12.30	12.25	42	17,355	0.24%
2022/03/22	15	12.24	5	12.28	12.25	10	17,671	0.06%
2022/03/21	7	12.12	3	12.17	12.15	4	17,629	0.02%
2022/03/18	5	12.05	17	12.04	12.00	-12	17,744	-0.07%
2022/03/17	1	12.00	8	11.96	12.00	-7	17,850	-0.04%
2022/03/16	6	11.86	0	0.00	11.85	6	18,162	0.03%
2022/03/15	5	11.88	0	0.00	11.85	5	18,275	0.03%
2022/03/11	6	11.94	0	0.00	11.90	6	18,455	0.03%
2022/03/10	0	0.00	5	12.00	12.00	-5	18,545	-0.03%
2022/03/09	13	11.90	18	11.91	11.90	-5	18,671	-0.03%
2022/03/08	20	11.86	10	11.85	11.75	10	18,824	0.05%
2022/03/07	8.2	11.98	9	12.00	12.00	-0.8	18,749	0.00%
2022/03/04	17	12.26	20	12.35	12.25	-3	18,841	-0.02%
2022/03/03	8	12.49	27	12.50	12.50	-19	19,070	-0.10%
2022/03/02	21	12.44	1	12.45	12.45	20	19,204	0.10%
2022/03/01	1	12.05	6	12.23	12.15	-5	19,341	-0.03%
2022/02/25	16	12.00	0	0.00	11.95	16	20,449	0.08%
2022/02/24	37	12.05	17	12.07	11.95	20	20,743	0.10%
2022/02/23	1.3	12.24	5.1	12.15	12.20	-3.8	20,664	-0.02%
2022/02/22	6	12.18	4	12.15	12.15	2	21,260	0.01%
2022/02/21	1	12.30	14.5	12.32	12.35	-13.5	21,768	-0.06%
2022/02/17	7	12.30	12	12.35	12.30	-5	22,223	-0.02%
2022/02/16	46	12.34	22	12.30	12.30	24	22,519	0.11%
2022/02/15	13	12.31	0	0.00	12.25	13	22,942	0.06%
2022/02/14	127.1	12.41	2	12.50	12.35	125.1	23,948	0.52%	大買/鉅額交易
2022/02/11	6	12.55	3	12.50	12.60	3	26,198	0.01%
2022/02/10	20	12.58	31	12.57	12.60	-11	26,388	-0.04%
2022/02/09	4	12.55	4	12.60	12.65	0	26,785	0.00%
2022/02/08	3	12.57	6	12.64	12.60	-3	26,801	-0.01%
2022/02/07	7.6	12.52	2	12.40	12.55	5.6	27,010	0.02%
2022/01/26	23	12.14	34	12.11	12.10	-11	27,054	-0.04%
2022/01/25	5.2	12.16	1	12.20	12.05	4.2	27,135	0.02%
2022/01/24	28	12.38	60	12.37	12.35	-32	26,958	-0.12%
2022/01/21	37	12.65	6	12.73	12.55	31	26,754	0.12%
2022/01/20	1	12.90	13.1	12.88	12.90	-12.1	26,665	-0.05%
2022/01/19	19	12.86	6.2	12.75	12.80	12.8	26,597	0.05%
2022/01/18	7	12.91	6	13.05	12.85	1	26,460	0.00%
2022/01/17	0	0.00	7	12.88	12.95	-7	26,407	-0.03%
2022/01/14	11	12.82	34	12.80	12.80	-23	26,488	-0.09%
2022/01/13	29	12.97	28	13.00	12.95	1	26,401	0.00%
2022/01/12	6	12.67	48	12.83	12.85	-42	26,115	-0.16%
2022/01/11	16	12.65	1	12.65	12.65	15	26,206	0.06%
2022/01/10	45.5	12.69	16.2	12.74	12.75	29.3	26,883	0.11%
2022/01/07	49	12.82	82	13.08	12.75	-33	26,887	-0.12%
2022/01/06	15	12.71	0	0.00	12.75	15	26,450	0.06%
2022/01/05	11	12.78	1	12.80	12.75	10	26,672	0.04%
2022/01/04	46	12.86	15.4	12.81	12.80	30.6	26,803	0.11%
2022/01/03	16	12.98	17	13.01	12.95	-1	26,778	0.00%
2021/12/30	43.3	13.17	94.3	13.22	13.15	-51	26,561	-0.19%
2021/12/29	35	12.84	60	12.80	12.85	-25	25,668	-0.10%
2021/12/28	15.6	12.65	22	12.66	12.70	-6.4	25,699	-0.03%
2021/12/27	6	12.47	12	12.47	12.50	-6	25,819	-0.02%
2021/12/24	4	12.45	0.3	12.50	12.45	3.7	26,246	0.01%
2021/12/23	3	12.55	7	12.57	12.55	-4	26,443	-0.02%
2021/12/22	0	0.00	4	12.50	12.50	-4	27,376	-0.01%
2021/12/21	0	0.00	5	12.50	12.50	-5	28,001	-0.02%
2021/12/20	0	12.45	5	12.45	12.45	-5	29,617	-0.02%
2021/12/17	2	12.55	8	12.54	12.45	-6	29,775	-0.02%
2021/12/16	1	12.55	5	12.49	12.65	-4	29,850	-0.01%
2021/12/15	2	12.30	0	0.00	12.30	2	29,706	0.01%
2021/12/14	9.2	12.30	9	12.38	12.25	0.2	30,065	0.00%
2021/12/13	37	12.42	17	12.44	12.40	20	30,375	0.07%
2021/12/10	10	12.52	39	12.50	12.45	-29	30,353	-0.10%
2021/12/09	22	12.68	3	12.67	12.70	19	30,048	0.06%
2021/12/08	6	12.68	15	12.70	12.65	-9	30,221	-0.03%
2021/12/07	13	12.67	12	12.60	12.65	1	30,320	0.00%
2021/12/06	5	12.65	0	0.00	12.65	5	30,192	0.02%
2021/12/03	10	12.65	6	12.70	12.70	4	30,222	0.01%
2021/12/02	26	12.62	5	12.60	12.55	21	30,255	0.07%
2021/12/01	9	12.63	4	12.71	12.75	5	30,440	0.02%
2021/11/30	24	12.82	5	12.85	12.70	19	30,396	0.06%
2021/11/29	24	12.82	10	12.84	12.85	14	30,331	0.05%
2021/11/26	33	13.24	3	13.05	13.10	30	30,064	0.10%
2021/11/25	14	13.40	13	13.45	13.40	1	29,549	0.00%
2021/11/24	11	13.61	97	13.53	13.65	-86	29,231	-0.29%
2021/11/23	34	13.32	3	13.32	13.35	31	28,286	0.11%
2021/11/22	0	0.00	9.3	13.29	13.30	-9.3	27,989	-0.03%
2021/11/19	26.2	13.41	41	13.35	13.25	-14.8	27,874	-0.05%
2021/11/18	44.2	13.05	45	13.07	13.15	-0.9	27,568	0.00%
2021/11/17	59	13.09	26	13.09	13.10	33	27,110	0.12%
2021/11/16	34	13.27	10	13.16	13.05	24	27,495	0.09%
2021/11/15	23	13.22	20	13.20	13.05	3	27,843	0.01%
2021/11/12	41	13.13	33	13.07	13.10	8	28,174	0.03%
2021/11/11	147	13.32	162	13.25	13.25	-15	28,204	-0.05%	大買/大賣/
2021/11/10	153	13.18	41.1	13.29	13.10	111.9	27,698	0.40%	大買/鉅額交易
2021/11/09	41	12.68	4.5	12.65	12.65	36.6	25,509	0.14%
2021/11/08	0	0.00	5	12.67	12.65	-5	25,404	-0.02%
2021/11/05	3	12.40	1	12.35	12.50	2	25,329	0.01%
2021/11/04	5	12.55	13	12.53	12.40	-8	25,625	-0.03%
2021/11/03	27	12.37	36	12.37	12.40	-9	26,052	-0.03%
2021/11/02	8	12.34	4	12.30	12.15	4	26,103	0.02%
2021/11/01	6	12.18	16	12.22	12.25	-10	26,225	-0.04%
2021/10/29	8	12.10	11	12.10	12.10	-3	26,370	-0.01%
2021/10/28	16	12.11	5	12.20	12.20	11	26,456	0.04%
2021/10/27	2	12.13	7	12.15	12.15	-5	26,651	-0.02%
2021/10/26	8	12.22	11	12.21	12.15	-3	26,817	-0.01%
2021/10/25	10	12.20	0	0.00	12.20	10	26,961	0.04%
2021/10/22	7	12.15	6	12.11	12.15	1	27,297	0.00%
2021/10/21	1	12.40	0	0.00	12.35	1	27,363	0.00%
2021/10/20	30	12.51	20	12.45	12.35	10	27,639	0.04%
2021/10/19	11	12.55	28	12.50	12.55	-17	28,044	-0.06%
2021/10/18	24	12.50	58	12.50	12.60	-34	28,083	-0.12%
2021/10/15	36	12.05	110	12.05	12.05	-74	28,389	-0.26%	大賣/
2021/10/14	21	11.90	0	0.00	11.95	21	28,772	0.07%
2021/10/13	14	12.06	28	12.10	12.05	-14	28,850	-0.05%
2021/10/12	31	12.27	0	0.00	12.10	31	29,111	0.11%
2021/10/08	21	12.29	18	12.42	12.25	3	29,500	0.01%
2021/10/07	11	12.39	12	12.40	12.40	-1	30,239	0.00%
2021/10/06	8	12.43	1	12.35	12.20	7	31,386	0.02%
2021/10/05	3	12.18	61	12.04	12.45	-58	31,761	-0.18%
2021/10/04	17	12.18	9	12.32	12.15	8	31,832	0.03%
2021/10/01	11	12.45	4.1	12.58	12.35	6.9	32,110	0.02%
2021/09/30	127	12.86	89	12.95	12.90	38	32,939	0.12%	大買/
2021/09/29	70	13.27	29	13.13	13.00	41	33,708	0.12%
2021/09/28	34.6	13.19	21	13.18	13.30	13.6	34,558	0.04%
2021/09/27	40	13.22	74	13.22	13.20	-34	45,563	-0.07%
2021/09/24	5	12.70	2	12.55	12.55	3	52,443	0.01%
2021/09/23	7	12.51	2	12.45	12.45	5	54,001	0.01%
2021/09/22	2	12.30	52	12.30	12.30	-50	55,051	-0.09%
2021/09/17	59	12.86	2	12.90	12.60	57	55,419	0.10%
2021/09/16	35	12.85	27.9	12.85	12.95	7.1	55,422	0.01%
2021/09/15	4	12.75	4.1	12.73	12.65	-0.1	55,474	0.00%
2021/09/14	7	12.62	7.1	12.65	12.60	-0.1	56,504	0.00%
2021/09/13	13	12.73	23	12.74	12.75	-10	57,625	-0.02%
2021/09/10	27	12.48	14.1	12.46	12.50	12.9	58,214	0.02%
2021/09/09	5	12.25	13	12.20	12.25	-8	58,662	-0.01%
2021/09/08	8.1	12.28	0	0.00	12.10	8.1	59,011	0.01%
2021/09/07	13	12.17	44	12.26	12.35	-31	60,105	-0.05%
2021/09/06	35	12.29	4	12.20	12.10	31	60,313	0.05%
2021/09/03	0	0.00	1	12.55	12.50	-1	60,414	0.00%
2021/09/02	14	12.58	231	12.55	12.45	-217	61,094	-0.36%	大賣/鉅額交易
2021/09/01	1	12.80	8	12.82	12.80	-7	61,915	-0.01%
2021/08/31	0	0.00	2	12.75	12.90	-2	62,423	0.00%
2021/08/30	1	12.85	7	12.89	12.95	-6	63,435	-0.01%
2021/08/27	1	12.70	50	12.70	12.75	-49	64,408	-0.08%
2021/08/26	1	12.60	1	12.65	12.60	0	66,667	0.00%
2021/08/25	5	12.61	12	12.68	12.65	-7	70,072	-0.01%
2021/08/24	15	12.67	106	12.52	12.60	-91	71,890	-0.13%	大賣/
2021/08/23	4	12.39	15	12.42	12.45	-11	72,965	-0.02%
2021/08/20	197	12.26	44	12.19	12.10	153	73,470	0.21%	大買/鉅額交易
2021/08/19	57	12.64	6	12.47	12.45	51	73,477	0.07%
2021/08/18	13	12.49	36	12.88	13.10	-23	73,562	-0.03%
2021/08/17	13	12.75	5	13.20	12.70	8	75,205	0.01%
2021/08/16	24	13.26	9	13.26	13.05	15	76,159	0.02%
2021/08/13	3	13.38	13	13.39	13.35	-10	76,656	-0.01%
2021/08/12	2	13.35	2	13.40	13.40	0	77,436	0.00%
2021/08/11	1	13.25	7	13.34	13.30	-6	78,818	-0.01%
2021/08/10	163	13.67	5	13.49	13.40	158	81,004	0.20%	大買/鉅額交易
2021/08/09	22	13.59	33.5	13.59	13.65	-11.5	82,384	-0.01%
2021/08/06	1	13.45	19	13.43	13.35	-18	83,982	-0.02%
2021/08/05	7	13.35	24.1	13.36	13.30	-17.1	86,269	-0.02%
2021/08/04	34	13.47	7.2	13.42	13.50	26.9	90,551	0.03%
2021/08/03	1	13.35	4	13.38	13.35	-3	93,451	0.00%
2021/08/02	20	13.10	10.1	13.35	13.45	10	95,605	0.01%
2021/07/30	11	13.12	14	13.16	13.15	-3	99,502	0.00%
2021/07/29	1.2	13.06	29	13.01	13.10	-27.9	101,748	-0.03%
2021/07/28	13	12.99	30.1	12.94	12.95	-17	104,518	-0.02%
2021/07/27	9	13.06	9	13.15	13.00	0	111,601	0.00%
2021/07/26	8	13.28	8	13.31	13.15	0	116,955	0.00%
2021/07/23	14	13.22	24	13.29	13.35	-10	120,870	-0.01%
2021/07/22	25	12.99	43	13.02	12.90	-18	125,034	-0.01%
2021/07/21	114	12.91	17	13.01	12.85	97	127,074	0.08%	大買/
2021/07/20	29	13.28	5	13.32	13.30	24	127,665	0.02%
2021/07/19	8	13.47	22	13.51	13.60	-14	129,987	-0.01%
2021/07/16	14	13.73	21	13.67	13.55	-7	136,561	-0.01%
2021/07/15	26	13.57	11	13.66	13.70	15	139,434	0.01%
2021/07/14	28	13.37	29	13.23	13.15	-1	143,339	0.00%
2021/07/13	91	13.43	19.2	13.57	13.40	71.8	148,691	0.05%
2021/07/12	15	14.10	20.1	14.00	13.80	-5.1	151,230	0.00%
2021/07/09	5	13.88	14	13.90	13.85	-9	156,481	-0.01%
2021/07/08	42	13.91	32	13.92	13.95	10	158,400	0.01%
2021/07/07	55	13.89	103.2	13.87	13.85	-48.2	161,341	-0.03%	大賣/
2021/07/06	100	14.35	16	14.33	14.25	84	164,026	0.05%
2021/07/05	94.1	14.59	38	14.48	14.35	56.1	166,066	0.03%
2021/07/02	562.2	15.59	490.1	15.30	14.55	72.1	165,140	0.04%	大買/大賣/
2021/07/01	450.1	14.74	428.6	14.90	15.30	21.6	155,173	0.01%	大買/大賣/
2021/06/30	85	13.83	55	13.84	13.95	30	147,233	0.02%
2021/06/29	145.3	13.80	126	13.61	13.50	19.3	145,717	0.01%	大買/大賣/
2021/06/28	6	13.54	7	13.54	13.65	-1	145,011	0.00%
2021/06/25	60	13.64	17	13.52	13.55	43	144,718	0.03%
2021/06/24	115	13.58	55.5	13.54	13.55	59.5	145,116	0.04%	大買/
2021/06/23	53	13.58	5	13.53	13.40	48	144,797	0.03%
2021/06/22	135	13.48	65	13.40	13.60	70	143,779	0.05%	大買/
2021/06/21	27	12.73	21	12.78	12.80	6	142,781	0.00%
2021/06/18	21	13.22	117	13.16	13.15	-96	142,138	-0.07%	大賣/
2021/06/17	3	13.43	35	13.38	13.45	-32	141,885	-0.02%
2021/06/16	46	13.63	25	13.62	13.55	21	141,898	0.01%
2021/06/15	26	13.30	14	13.34	13.30	12	140,889	0.01%
2021/06/11	23	13.60	179	13.47	13.45	-156	140,783	-0.11%	大賣/鉅額交易
2021/06/10	32	13.26	6	13.36	13.45	26	140,737	0.02%
2021/06/09	11	13.55	40	13.65	13.40	-29	140,472	-0.02%
2021/06/08	124	13.85	6	13.86	13.80	118	139,976	0.08%	大買/鉅額交易
2021/06/07	55	14.13	43	14.05	14.05	12	139,939	0.01%
2021/06/04	17	14.09	24.3	14.10	13.95	-7.3	139,444	-0.01%
2021/06/03	74	14.50	121	14.48	14.35	-47	139,140	-0.03%	大賣/
2021/06/02	217	14.15	116	14.09	14.25	101	138,396	0.07%	大買/大賣/鉅額交易
2021/06/01	54	13.44	38	13.46	13.50	16	135,903	0.01%
2021/05/31	49	13.14	139.5	13.14	13.05	-90.5	136,560	-0.07%	大賣/
2021/05/28	27	12.87	23	12.90	12.90	4	135,947	0.00%
2021/05/27	8	12.69	68	12.68	12.60	-60	136,190	-0.04%
2021/05/26	98	12.70	111	12.86	12.70	-13	136,400	-0.01%	大賣/
2021/05/25	179	12.97	40	12.83	12.85	139	136,150	0.10%	大買/鉅額交易
2021/05/24	18.1	12.50	81	12.47	12.40	-62.9	134,742	-0.05%
2021/05/21	45	12.20	25	12.27	12.20	20	134,667	0.01%
2021/05/20	77	12.27	21	12.13	12.00	56	134,241	0.04%
2021/05/19	38	12.33	47	12.33	12.35	-9	133,823	-0.01%
2021/05/18	73	12.14	93.5	11.93	12.35	-20.5	133,720	-0.02%
2021/05/17	107	11.46	100	11.63	11.35	7	132,863	0.01%	大買/
2021/05/14	161	12.71	31	12.74	12.60	130	131,245	0.10%	大買/鉅額交易
2021/05/13	63	12.64	56	12.49	12.45	7	128,998	0.01%
2021/05/12	254	13.14	319.3	13.58	13.00	-65.3	126,478	-0.05%	大買/大賣/
2021/05/11	337.3	14.77	179.1	14.74	14.20	158.2	122,107	0.13%	大買/大賣/鉅額交易
2021/05/10	109	14.96	153	14.93	15.05	-44	119,270	-0.04%	大買/大賣/
2021/05/07	450.1	14.25	474	14.40	14.35	-23.9	117,221	-0.02%	大買/大賣/
2021/05/06	319	15.20	269.8	15.12	14.95	49.2	113,225	0.04%	大買/大賣/
2021/05/05	290.1	15.22	321.2	15.26	15.10	-31.1	110,948	-0.03%	大買/大賣/
2021/05/04	690	15.38	246	15.94	14.95	444	108,350	0.41%	大買/大賣/鉅額交易
2021/05/03	285	16.57	305.2	16.62	16.50	-20.2	101,146	-0.02%	大買/大賣/
2021/04/29	225.6	16.21	413.9	16.55	15.90	-188.3	96,052	-0.20%	大買/大賣/鉅額交易
2021/04/28	144	15.91	300.8	15.86	16.10	-156.8	92,313	-0.17%	大買/大賣/鉅額交易
2021/04/27	87	15.19	97	15.19	15.10	-10	88,679	-0.01%
2021/04/26	202	14.74	151.4	14.77	14.70	50.6	86,487	0.06%	大買/大賣/
2021/04/23	158.5	14.76	221	14.79	14.65	-62.5	85,418	-0.07%	大買/大賣/
2021/04/22	295.4	15.61	269.1	15.61	15.00	26.4	83,371	0.03%	大買/大賣/
2021/04/21	144.7	14.74	205.5	14.49	14.95	-60.7	76,875	-0.08%	大買/大賣/
2021/04/20	363	14.71	216	14.62	14.60	147	74,247	0.20%	大買/大賣/鉅額交易
2021/04/19	167	14.29	421.6	14.33	14.65	-254.6	70,976	-0.36%	大買/大賣/鉅額交易
2021/04/16	281	13.31	252	13.27	13.35	29	65,331	0.04%	大買/大賣/
2021/04/15	264	13.00	436.3	13.02	13.20	-172.3	62,487	-0.28%	大買/大賣/鉅額交易
2021/04/14	80.6	12.22	110	12.20	12.25	-29.4	57,771	-0.05%	大賣/
2021/04/13	235	12.62	270	12.64	12.20	-35	57,616	-0.06%	大買/大賣/
2021/04/12	254	12.21	310.8	12.17	12.50	-56.8	56,101	-0.10%	大買/大賣/
2021/04/09	162.4	11.83	959.5	11.86	11.70	-797.2	52,783	-1.51%	大買/大賣/鉅額交易
2021/04/08	124	11.35	75	11.33	11.35	49	50,909	0.10%	大買/
2021/04/07	96	11.20	276.8	11.22	11.30	-180.8	51,693	-0.35%	大賣/鉅額交易
2021/04/06	6	11.08	35	11.00	10.95	-29	53,314	-0.05%
2021/04/01	13.8	10.90	5.7	10.90	10.90	8	54,436	0.01%
2021/03/31	14	10.90	9	10.88	10.95	5	58,530	0.01%
2021/03/30	303	10.95	41	10.95	11.00	262	63,731	0.41%	大買/鉅額交易
2021/03/29	415	11.04	56	11.03	11.05	359	68,689	0.52%	大買/鉅額交易
2021/03/26	12	10.78	18	10.79	10.75	-6	72,176	-0.01%
2021/03/25	15	10.73	31	10.75	10.65	-16	72,990	-0.02%
2021/03/24	28	10.65	11	10.67	10.65	17	72,958	0.02%
2021/03/23	6	10.85	2	10.85	10.75	4	72,837	0.01%
2021/03/22	15	10.87	24.3	10.75	10.95	-9.3	72,731	-0.01%
2021/03/19	13	10.70	20	10.63	10.65	-7	73,025	-0.01%
2021/03/18	11	10.90	4	10.89	10.85	7	73,658	0.01%
2021/03/17	15	10.90	21	10.93	10.90	-6	73,765	-0.01%
2021/03/16	15	10.96	7	10.99	10.90	8	73,891	0.01%
2021/03/15	21	11.15	22	11.17	11.10	-1	73,590	0.00%
2021/03/12	13	11.08	72	11.03	11.05	-59	73,243	-0.08%
2021/03/11	19	11.17	6	11.14	11.05	13	72,994	0.02%
2021/03/10	11	11.10	21	11.08	11.05	-10	72,725	-0.01%
2021/03/09	76	11.24	115	11.30	11.20	-39	72,940	-0.05%	大賣/
2021/03/08	485	11.37	421.1	11.18	11.20	64	73,169	0.09%	大買/大賣/
2021/03/05	55	11.02	17	11.03	10.90	38	71,716	0.05%
2021/03/04	124	11.29	219	11.33	11.15	-95	71,409	-0.13%	大買/大賣/
2021/03/03	22	10.97	37	10.87	10.95	-15	68,940	-0.02%
2021/03/02	10	10.87	64.1	10.79	10.65	-54.1	68,358	-0.08%
2021/02/26	9.8	10.63	88	10.69	10.75	-78.2	67,821	-0.12%
2021/02/25	124.5	10.86	31	10.88	10.90	93.5	67,304	0.14%	大買/
2021/02/24	22	10.72	42	10.88	10.70	-20	66,912	-0.03%
2021/02/23	49	10.95	94	10.95	10.95	-45	66,149	-0.07%
2021/02/22	20	10.61	50.8	10.68	10.60	-30.8	64,849	-0.05%
2021/02/19	82	10.44	31	10.35	10.40	51	64,323	0.08%
2021/02/18	114	10.44	138.5	10.45	10.30	-24.5	63,998	-0.04%	大買/大賣/
2021/02/17	120	10.22	103	10.16	10.40	17	63,123	0.03%	大買/大賣/
2021/02/05	3	9.47	45	9.45	9.49	-42	61,731	-0.07%
2021/02/04	10	9.44	0	0.00	9.42	10	62,055	0.02%
2021/02/02	27	9.46	2	9.45	9.50	25	63,720	0.04%
2021/02/01	5	9.13	41.9	9.28	9.35	-36.9	63,576	-0.06%
2021/01/29	121	9.41	99	9.34	9.26	22	63,254	0.03%	大買/
2021/01/28	11	9.43	3	9.46	9.41	8	63,039	0.01%
2021/01/27	17	9.63	30	9.60	9.59	-13	63,097	-0.02%
2021/01/26	9	9.73	26	9.62	9.67	-17	63,084	-0.03%
2021/01/25	16	9.64	63.8	9.67	9.76	-47.8	62,719	-0.08%
2021/01/22	34	9.53	1.1	9.46	9.55	33	62,515	0.05%
2021/01/21	13	9.81	30	9.79	9.60	-17	62,163	-0.03%
2021/01/20	78	9.78	37	9.84	9.68	41	61,851	0.07%
2021/01/19	3	10.17	0	0.00	10.10	3	61,246	0.00%
2021/01/18	19	10.06	79.2	9.97	10.15	-60.2	61,567	-0.10%
2021/01/15	49	10.16	82.7	10.15	10.10	-33.7	61,044	-0.06%
2021/01/14	45	10.41	22.5	10.41	10.50	22.5	60,263	0.04%
2021/01/13	5	10.70	24	10.64	10.60	-19	59,892	-0.03%
2021/01/12	68.9	10.48	25	10.75	10.35	43.9	59,115	0.07%
2021/01/11	83	10.91	6	10.85	10.85	77	57,969	0.13%
2021/01/08	109.8	10.97	115	11.06	10.90	-5.3	57,432	-0.01%	大買/大賣/
2021/01/07	70	11.43	118	11.42	11.30	-48	56,509	-0.08%	大賣/
2021/01/06	170	11.33	112.2	11.45	11.05	57.8	55,457	0.10%	大買/大賣/
2021/01/05	182	11.79	218.3	11.76	11.60	-36.3	53,284	-0.07%	大買/大賣/
2021/01/04	130	11.62	58.3	11.54	11.55	71.7	51,270	0.14%	大買/
2020/12/31	118	11.67	237.4	11.69	11.65	-119.4	50,586	-0.24%	大買/大賣/鉅額交易
2020/12/30	353	11.62	70.1	11.65	11.45	283	49,068	0.58%	大買/鉅額交易
2020/12/29	131	11.88	130.2	11.85	11.65	0.8	47,400	0.00%	大買/大賣/
2020/12/28	90	11.51	205.2	11.50	11.50	-115.2	44,089	-0.26%	大賣/鉅額交易
2020/12/25	376	11.58	155.1	11.62	11.55	221	42,388	0.52%	大買/大賣/鉅額交易
2020/12/24	473	11.17	445.6	10.99	11.40	27.4	38,064	0.07%	大買/大賣/
2020/12/23	207	10.54	141	10.47	10.60	66	32,437	0.20%	大買/大賣/
2020/12/22	148	10.31	278.6	10.48	10.15	-130.6	27,333	-0.48%	大買/大賣/鉅額交易
2020/12/21	69	9.65	60	9.59	9.69	9	23,231	0.04%
2020/12/18	1	9.33	4	9.36	9.33	-3	22,392	-0.01%
2020/12/17	5	9.40	16	9.45	9.39	-11	22,497	-0.05%
2020/12/16	5	9.43	2	9.45	9.43	3	22,667	0.01%
2020/12/15	1	9.38	35	9.41	9.39	-34	23,854	-0.14%
2020/12/14	69	9.54	26	9.56	9.61	43	23,586	0.18%
2020/12/11	15	9.34	15	9.25	9.20	0	22,660	0.00%
2020/12/10	1	9.34	46.3	9.27	9.21	-45.3	22,428	-0.20%
2020/12/09	2	9.12	64	9.15	9.14	-62	22,213	-0.28%
2020/12/08	1	9.11	10	9.11	9.11	-9	22,827	-0.04%
2020/12/07	36	9.17	7	9.17	9.19	29	23,095	0.13%
2020/12/04	11	9.23	75	9.23	9.24	-64	23,058	-0.28%
2020/12/03	76	9.39	57	9.27	9.29	19	23,212	0.08%
2020/12/02	112	9.32	48.9	9.33	9.39	63	23,654	0.27%	大買/
2020/12/01	2	9.17	34.2	9.11	9.15	-32.2	22,890	-0.14%
2020/11/30	39	9.20	48	9.20	9.10	-9	22,989	-0.04%
2020/11/27	18	9.01	25	9.00	9.02	-7	22,365	-0.03%
2020/11/26	4	8.98	9	9.02	8.98	-5	22,362	-0.02%
2020/11/25	10	8.96	96	8.96	8.97	-86	22,468	-0.38%
2020/11/24	25.3	8.84	18	8.86	8.78	7.3	22,359	0.03%
2020/11/23	5	8.76	31.3	8.77	8.78	-26.3	22,247	-0.12%
2020/11/20	43	8.69	0	0.00	8.67	43	22,177	0.19%
2020/11/19	3	8.79	2	8.79	8.76	1	22,110	0.00%
2020/11/18	15	8.70	1	8.71	8.71	14	22,159	0.06%
2020/11/17	15	8.69	15.1	8.64	8.70	-0.1	22,174	0.00%
2020/11/16	4	8.74	0	0.00	8.76	4	22,955	0.02%
2020/11/13	2	9.04	21	8.99	8.95	-19	23,032	-0.08%
2020/11/12	13	8.98	106	9.02	8.96	-93	23,549	-0.39%	大賣/
2020/11/11	74	9.18	39	9.16	9.18	35	25,285	0.14%
2020/11/10	3	8.95	35	8.91	8.95	-32	24,194	-0.13%
2020/11/09	4	8.82	4	8.81	8.80	0	23,805	0.00%
2020/11/06	10	8.78	1.4	8.73	8.74	8.6	23,979	0.04%
2020/11/05	2	8.75	15	8.76	8.74	-13	25,227	-0.05%
2020/11/04	16	8.81	7	8.81	8.77	9	25,719	0.03%
2020/11/03	3	8.72	15	8.73	8.73	-12	25,745	-0.05%
2020/11/02	5	8.59	28	8.60	8.60	-23	25,815	-0.09%
2020/10/30	28	8.57	0	0.00	8.55	28	25,878	0.11%
2020/10/28	8	8.63	2	8.67	8.60	6	26,474	0.02%
2020/10/27	25	8.77	16	8.77	8.72	9	26,282	0.03%
2020/10/26	54	8.68	52	8.64	8.68	2	25,823	0.01%
2020/10/23	0	0.00	1	8.44	8.44	-1	25,374	0.00%
2020/10/22	0	0.00	2	8.31	8.35	-2	25,510	-0.01%
2020/10/21	11	8.34	6	8.32	8.33	5	25,621	0.02%
2020/10/16	20	8.38	17.9	8.37	8.33	2.1	25,636	0.01%
2020/10/15	12	8.35	0	0.00	8.35	12	25,607	0.05%
2020/10/14	40	8.37	10	8.37	8.41	30	25,559	0.12%
2020/10/12	31	8.39	0	0.00	8.34	31	25,564	0.12%
2020/10/08	7	8.46	5	8.49	8.47	2	25,478	0.01%
2020/10/07	0	0.00	7	8.50	8.52	-7	25,439	-0.03%
2020/10/06	10	8.49	11	8.49	8.51	-1	25,470	0.00%
2020/10/05	40	8.38	0.1	8.38	8.38	40	25,565	0.16%
2020/09/30	4	8.39	0	0.00	8.37	4	25,646	0.02%
2020/09/29	7	8.39	0	0.00	8.40	7	25,707	0.03%
2020/09/28	22	8.39	0	0.00	8.38	22	25,794	0.09%
2020/09/25	56	8.38	9	8.32	8.30	47	25,934	0.18%
2020/09/24	26	8.40	5	8.43	8.39	21	25,815	0.08%
2020/09/23	6	8.68	5	8.53	8.57	1	25,511	0.00%
2020/09/22	39	8.66	22	8.69	8.70	17	25,303	0.07%
2020/09/21	5	8.97	30	8.90	8.88	-25	25,042	-0.10%
2020/09/18	56	9.13	42	9.15	8.97	14	24,813	0.06%
2020/09/17	16	8.91	73	8.98	8.91	-57	23,636	-0.24%
2020/09/16	11	8.89	30	8.83	8.76	-19	23,298	-0.08%
2020/09/15	7	8.84	0	0.00	8.85	7	23,302	0.03%
2020/09/14	13	8.85	26	8.95	8.82	-13	23,265	-0.06%
2020/09/11	40	8.97	17.3	9.12	8.84	22.8	23,051	0.10%
2020/09/10	16	8.99	41	8.99	8.98	-25	22,310	-0.11%
2020/09/09	35	8.77	46	8.80	8.87	-11	21,881	-0.05%
2020/09/08	59	8.84	5	8.85	8.79	54	21,684	0.25%
2020/09/07	91	9.04	60.5	9.08	8.94	30.5	21,377	0.14%
2020/09/04	23	8.63	10	8.56	8.72	13	20,383	0.06%
2020/09/03	5	8.52	100	8.70	8.70	-95	20,228	-0.47%
2020/09/02	6	8.49	6	8.56	8.50	0	19,923	0.00%
2020/09/01	2	8.55	1	8.54	8.55	1	20,305	0.00%
2020/08/31	15	8.65	50	8.64	8.62	-35	20,351	-0.17%
2020/08/28	33	8.56	7	8.56	8.54	26	20,174	0.13%
2020/08/27	0	0.00	63.2	8.45	8.39	-63.2	20,130	-0.31%
2020/08/26	0	0.00	41	8.42	8.42	-41	19,980	-0.21%
2020/08/25	2.5	8.38	11	8.42	8.36	-8.5	19,936	-0.04%
2020/08/24	19	8.27	1	8.28	8.27	18	19,790	0.09%
2020/08/21	29	8.37	11	8.39	8.38	18	19,698	0.09%
2020/08/20	80	8.31	11	8.35	8.21	69	19,576	0.35%
2020/08/19	19	8.75	0	0.00	8.70	19	18,466	0.10%
2020/08/18	12	8.83	24	8.84	8.81	-12	17,921	-0.07%
2020/08/17	102	8.86	220	8.95	9.11	-118	17,250	-0.68%	大買/大賣/鉅額交易
2020/08/14	1	8.47	68	8.42	8.46	-67	15,097	-0.44%
2020/08/13	33	8.31	43	8.27	8.26	-10	15,053	-0.07%
2020/08/12	68	8.35	0	0.00	8.34	68	15,451	0.44%
2020/08/11	24	8.63	116	8.59	8.51	-92	15,357	-0.60%	大賣/
2020/08/10	39	8.46	17	8.56	8.60	22	14,256	0.15%
2020/08/07	26	8.39	30	8.44	8.40	-4	13,828	-0.03%
2020/08/06	2	8.43	28.2	8.44	8.45	-26.2	13,647	-0.19%
2020/08/05	113	8.38	52	8.38	8.41	61	13,690	0.45%	大買/
2020/08/04	0	0.00	21	8.42	8.43	-21	14,177	-0.15%
2020/08/03	33	8.40	80	8.40	8.38	-47	14,090	-0.33%
2020/07/31	15	8.10	11	8.14	8.08	4	13,575	0.03%
2020/07/30	17	8.08	1	8.05	8.06	16	13,891	0.12%
2020/07/29	26	7.91	8	8.00	8.00	18	13,968	0.13%
2020/07/28	50	7.94	44	7.94	7.80	6	14,066	0.04%
2020/07/27	21	8.07	5.5	8.16	8.04	15.5	14,235	0.11%
2020/07/24	1	8.15	1	8.15	8.18	0	14,352	0.00%
2020/07/23	0	0.00	22	8.27	8.28	-22	14,436	-0.15%
2020/07/22	30	8.24	0	0.00	8.30	30	14,671	0.20%
2020/07/21	26	8.21	12	8.21	8.21	14	14,653	0.10%
2020/07/20	8	8.18	0	0.00	8.20	8	14,724	0.05%
2020/07/17	1	8.29	2	8.28	8.22	-1	14,766	-0.01%
2020/07/16	15.6	8.22	10	8.24	8.25	5.6	14,885	0.04%
2020/07/14	0	0.00	10	8.21	8.20	-10	15,044	-0.07%
2020/07/13	0	0.00	5	8.23	8.21	-5	15,124	-0.03%
2020/07/10	31	8.19	10	8.20	8.16	21	15,252	0.14%
2020/07/09	12	8.36	34.3	8.38	8.32	-22.3	15,267	-0.15%
2020/07/08	4	8.40	5	8.42	8.43	-1	15,320	-0.01%
2020/07/07	10.5	8.39	0	0.00	8.39	10.5	15,564	0.07%
2020/07/06	40	8.36	17.1	8.40	8.42	23	15,795	0.15%
2020/07/03	10	8.29	0	0.00	8.30	10	15,721	0.06%
2020/07/02	3	8.31	3	8.33	8.33	0	15,782	0.00%
2020/07/01	11	8.27	0	0.00	8.30	11	15,905	0.07%
2020/06/30	5	8.29	0	0.00	8.28	5	15,963	0.03%
2020/06/29	17	8.27	0	0.00	8.30	17	16,160	0.11%
2020/06/24	35	8.40	5	8.40	8.39	30	16,215	0.19%
2020/06/23	64	8.30	2	8.31	8.32	62	16,121	0.38%
2020/06/22	0	0.00	10	8.46	8.36	-10	16,193	-0.06%
2020/06/19	20	8.38	10	8.37	8.36	10	16,351	0.06%
2020/06/18	0	0.00	12	8.36	8.34	-12	16,436	-0.07%
2020/06/17	0	0.00	5	8.36	8.33	-5	16,483	-0.03%
2020/06/16	6	8.26	2	8.30	8.37	4	16,651	0.02%
2020/06/15	11	8.20	0	0.00	8.18	11	17,081	0.06%
2020/06/12	11	8.23	13	8.12	8.25	-2	17,284	-0.01%
2020/06/11	39	8.43	40	8.61	8.35	-1	17,374	-0.01%
2020/06/10	12	8.68	5	8.63	8.68	7	17,246	0.04%
2020/06/09	27	8.68	17	8.66	8.66	10	17,694	0.06%
2020/06/08	47	8.73	13	8.70	8.70	34	17,949	0.19%
2020/06/05	21	8.51	7	8.47	8.51	14	17,551	0.08%
2020/06/04	1.8	8.47	27.2	8.46	8.42	-25.4	17,621	-0.14%
2020/06/03	11	8.39	20	8.40	8.44	-9	17,802	-0.05%
2020/06/02	0	0.00	25	8.29	8.28	-25	17,509	-0.14%
2020/06/01	0	0.00	2	8.30	8.30	-2	17,596	-0.01%
2020/05/29	2	8.29	21	8.27	8.27	-19	17,583	-0.11%
2020/05/28	13	8.24	15	8.31	8.23	-2	17,753	-0.01%
2020/05/27	5.8	8.32	15	8.30	8.31	-9.3	17,874	-0.05%
2020/05/26	30	8.36	13	8.37	8.34	17	17,961	0.09%
2020/05/25	11	8.32	1	8.33	8.31	10	17,946	0.06%
2020/05/22	7	8.30	0	0.00	8.30	7	17,957	0.04%
2020/05/21	10	8.39	15	8.39	8.40	-5	17,860	-0.03%
2020/05/20	7.9	8.39	22	8.40	8.39	-14.2	17,777	-0.08%
2020/05/19	101	8.49	56	8.48	8.42	45	17,668	0.25%	大買/
2020/05/18	36	8.22	7	8.27	8.18	29	17,277	0.17%
2020/05/15	2	8.10	16	8.11	8.09	-14	17,191	-0.08%
2020/05/14	9	8.22	37	8.26	8.18	-28	17,156	-0.16%
2020/05/13	23	8.30	1	8.31	8.34	22	17,147	0.13%
2020/05/12	1	8.44	49	8.45	8.42	-48	17,239	-0.28%
2020/05/11	53	8.54	23	8.56	8.60	30	17,078	0.18%
2020/05/08	16	8.16	20	8.16	8.17	-4	16,551	-0.02%
2020/05/07	0	0.00	2	8.13	8.11	-2	16,464	-0.01%
2020/05/06	10	8.14	24	8.09	8.15	-14	16,520	-0.08%
2020/05/05	1	7.94	0	0.00	7.96	1	16,582	0.01%
2020/05/04	7	7.93	12	7.91	7.90	-5	16,666	-0.03%
2020/04/30	37	8.09	71	8.09	8.09	-34	16,729	-0.20%
2020/04/29	42	7.84	11	7.86	7.85	31	16,834	0.18%
2020/04/28	7	7.74	21	7.83	7.71	-14	17,134	-0.08%
2020/04/27	5	7.80	15	7.81	7.77	-10	18,175	-0.06%
2020/04/23	13	7.43	1	7.49	7.54	12	20,677	0.06%
2020/04/22	10	7.39	0	0.00	7.33	10	21,174	0.05%
2020/04/21	6	7.37	15	7.44	7.30	-9	21,301	-0.04%
2020/04/17	25	7.72	2	7.74	7.65	23	21,656	0.11%
2020/04/16	19	7.73	35	7.66	7.68	-16	21,736	-0.07%
2020/04/15	12	7.84	14	7.87	7.81	-2	21,783	-0.01%
2020/04/14	13	7.77	21	7.76	7.80	-8	21,841	-0.04%
2020/04/13	56	7.76	15	7.78	7.71	41	22,321	0.18%
2020/04/10	46	7.77	45	7.85	7.84	1	22,913	0.00%
2020/04/09	21	7.54	30	7.67	7.64	-9	22,935	-0.04%
2020/04/08	27	7.39	12	7.42	7.41	15	22,830	0.07%
2020/04/07	11	7.40	0	0.00	7.37	11	22,885	0.05%
2020/04/06	8	7.31	0	0.00	7.35	8	22,845	0.04%
2020/04/01	81	7.31	1	7.33	7.31	80	22,874	0.35%
2020/03/31	2.3	7.25	5	7.24	7.33	-2.7	23,024	-0.01%
2020/03/30	0	0.00	4	7.10	7.14	-4	23,084	-0.02%
2020/03/27	10	7.22	0	0.00	7.18	10	23,876	0.04%
2020/03/26	1	7.14	37	7.17	7.09	-36	23,856	-0.15%
2020/03/25	17	7.12	7	7.12	7.08	10	23,845	0.04%
2020/03/24	0	0.00	3	6.89	6.81	-3	23,703	-0.01%
2020/03/23	0	6.69	6	6.71	6.65	-6	23,576	-0.03%
2020/03/20	14	6.79	15.2	6.80	6.82	-1.2	23,536	0.00%
2020/03/19	10	6.50	22	6.54	6.46	-12	23,427	-0.05%
2020/03/18	6	6.96	1	7.03	6.82	5	22,886	0.02%
2020/03/17	8	6.79	16	6.83	6.83	-8	22,581	-0.04%
2020/03/16	25	6.90	0	0.00	6.92	25	22,358	0.11%
2020/03/13	40	6.63	12	6.72	7.05	28	22,146	0.13%
2020/03/12	9	7.35	32	7.55	7.25	-23	21,687	-0.11%
2020/03/11	16	7.88	1	7.87	7.83	15	21,298	0.07%
2020/03/10	22	7.80	19	7.85	7.86	3	21,206	0.01%
2020/03/09	3	8.01	12	8.05	7.98	-9	20,903	-0.04%
2020/03/06	15	8.22	0	0.00	8.21	15	20,543	0.07%
2020/03/05	1.3	8.26	0	0.00	8.27	1.3	20,549	0.01%
2020/03/04	8	8.20	0	0.00	8.20	8	20,502	0.04%
2020/03/03	31	8.22	36	8.21	8.20	-5	20,480	-0.02%
2020/03/02	6	8.13	3	8.15	8.11	3	20,363	0.01%
2020/02/27	40.5	8.07	10	8.08	8.10	30.5	20,214	0.15%
2020/02/25	2	8.12	2	8.12	8.14	0	20,123	0.00%
2020/02/24	23	8.23	6	8.21	8.19	17	20,112	0.08%
2020/02/21	2	8.24	1	8.25	8.23	1	20,141	0.00%
2020/02/20	14	8.29	0	0.00	8.21	14	20,162	0.07%
2020/02/19	2	8.20	2	8.26	8.26	0	20,094	0.00%
2020/02/18	16	8.10	20	8.11	8.13	-4	19,976	-0.02%
2020/02/17	22	8.09	0	0.00	8.09	22	19,923	0.11%
2020/02/14	12	8.21	1	8.22	8.19	11	19,764	0.06%
2020/02/13	12	8.28	12	8.32	8.22	0	19,649	0.00%
2020/02/12	1	8.23	0	0.00	8.24	1	19,534	0.01%
2020/02/11	4	8.25	6	8.23	8.25	-2	19,437	-0.01%
2020/02/10	3	8.19	5	8.19	8.18	-2	19,359	-0.01%
2020/02/07	30	8.27	10	8.40	8.28	20	19,305	0.10%
2020/02/06	25	8.40	15	8.49	8.49	10	19,364	0.05%
2020/02/05	5	8.22	16	8.22	8.18	-11	19,095	-0.06%
2020/02/04	9	8.15	1	8.14	8.14	8	18,882	0.04%
2020/02/03	27	7.74	16	7.79	7.93	11	18,637	0.06%
2020/01/31	36	8.15	35	8.16	8.10	1	18,106	0.01%
2020/01/30	61	8.27	21	8.21	8.06	40	17,599	0.23%
2020/01/20	140	8.94	34	8.93	8.92	106	16,445	0.64%	大買/鉅額交易
2020/01/17	197	8.92	4	8.94	8.88	193	15,190	1.27%	大買/鉅額交易
2020/01/16	96	9.02	8.3	9.01	9.01	87.8	13,718	0.64%
2020/01/15	40	9.11	4	9.13	9.10	36	13,125	0.27%
2020/01/14	26	9.13	0	0.00	9.15	26	12,999	0.20%
2020/01/13	51	9.14	1	9.14	9.11	50	12,889	0.39%
2020/01/09	25	9.22	0	0.00	9.19	25	12,409	0.20%
2020/01/08	8	9.16	1	9.15	9.17	7	12,394	0.06%
2020/01/07	25	9.24	0	0.00	9.24	25	12,232	0.20%
2020/01/06	48	9.51	16	9.54	9.36	32	11,817	0.27%
2020/01/03	5	9.73	21	9.71	9.70	-16	11,116	-0.14%
2020/01/02	39	9.76	8	9.76	9.74	31	10,782	0.29%
2019/12/31	15	9.81	4	9.82	9.80	11	10,592	0.10%
2019/12/30	6	9.94	0	0.00	9.93	6	10,379	0.06%
2019/12/27	18.1	10.01	7	10.00	10.00	11.1	10,262	0.11%
2019/12/26	5	9.99	2	10.02	9.98	3	10,099	0.03%
2019/12/25	9	10.13	7	10.20	10.15	2	9,876	0.02%
2019/12/24	60.3	10.08	117	10.08	10.05	-56.7	9,898	-0.57%	大賣/
2019/12/23	11	9.66	1	9.70	9.64	10	9,479	0.11%
2019/12/20	14	9.78	3	9.82	9.71	11	9,355	0.12%
2019/12/19	11.2	9.82	8	9.81	9.80	3.2	9,211	0.03%
2019/12/18	2	9.75	3	9.74	9.74	-1	9,101	-0.01%
2019/12/17	0.1	9.75	0	0.00	9.75	0.1	9,161	0.00%
2019/12/16	4	9.74	0	0.00	9.72	4	9,223	0.04%
2019/12/13	10	9.66	10	9.65	9.66	0	9,227	0.00%
2019/12/12	0	0.00	0.1	9.65	9.65	-0.1	9,544	0.00%
2019/12/11	8	9.63	1	9.64	9.65	7	10,785	0.06%
2019/12/09	7	9.61	0	0.00	9.60	7	10,906	0.06%
2019/12/06	1	9.68	2	9.79	9.68	-1	10,779	-0.01%
2019/12/05	2	9.65	5	9.66	9.68	-3	10,738	-0.03%
2019/12/04	0	0.00	3	9.60	9.60	-3	10,792	-0.03%
2019/12/03	4	9.64	5	9.66	9.66	-1	10,799	-0.01%
2019/12/02	5	9.69	0	0.00	9.62	5	10,791	0.05%
2019/11/29	3	9.80	0	0.00	9.77	3	10,769	0.03%
2019/11/27	6	9.72	3	9.71	9.73	3	10,760	0.03%
2019/11/26	10	9.61	0	0.00	9.61	10	10,693	0.09%
2019/11/25	1	9.70	0	0.00	9.73	1	10,631	0.01%
2019/11/22	5	9.69	1	9.71	9.75	4	10,686	0.04%
2019/11/21	4	9.51	0	0.00	9.51	4	10,587	0.04%
2019/11/19	5	9.68	0	0.00	9.67	5	10,438	0.05%
2019/11/18	5.6	9.72	0	0.00	9.72	5.6	10,418	0.05%
2019/11/15	39	9.80	12	9.74	9.77	27	10,678	0.25%
2019/11/14	2	9.87	0	0.00	9.81	2	10,693	0.02%
2019/11/13	4	9.92	0.2	9.90	9.89	3.8	10,734	0.04%
2019/11/12	0	0.00	61.5	10.00	9.97	-61.5	10,881	-0.57%
2019/11/11	6	9.98	1	9.97	9.97	5	10,910	0.05%
2019/11/08	12	10.09	5.8	10.10	10.10	6.2	10,961	0.06%
2019/11/07	0	0.00	4	10.15	10.15	-4	11,043	-0.04%
2019/11/06	1	10.20	4	10.18	10.15	-3	11,060	-0.03%
2019/11/05	19	10.31	0	0.00	10.20	19	11,084	0.17%
2019/11/04	24	10.30	0	0.00	10.25	24	10,974	0.22%
2019/11/01	0	0.00	10	10.15	10.20	-10	11,084	-0.09%
2019/10/30	0.8	10.20	3	10.15	10.25	-2.2	11,255	-0.02%
2019/10/29	4	10.16	16	10.18	10.15	-12	11,259	-0.11%
2019/10/28	2	10.20	2	10.20	10.20	0	11,265	0.00%
2019/10/25	15	10.42	0.4	10.35	10.35	14.7	11,202	0.13%
2019/10/24	0	0.00	5	10.40	10.40	-5	11,145	-0.04%
2019/10/23	1	10.35	1	10.30	10.30	0	11,158	0.00%
2019/10/21	22	10.50	3	10.47	10.50	19	11,061	0.17%
2019/10/18	0	0.00	2.3	10.34	10.30	-2.3	10,901	-0.02%
2019/10/16	3	10.30	1	10.30	10.30	2	11,447	0.02%
2019/10/15	0.1	10.10	60	10.15	10.10	-59.9	11,336	-0.53%
2019/10/14	1	10.10	2	10.10	10.10	-1	11,268	-0.01%
2019/10/09	1	10.10	0	0.00	10.05	1	11,153	0.01%
2019/10/08	0	0.00	6	10.20	10.10	-6	11,123	-0.05%
2019/10/07	2.1	10.05	0	0.00	10.15	2.1	11,367	0.02%
2019/10/04	5	10.00	8.1	10.01	10.05	-3.1	11,315	-0.03%
2019/10/03	2	9.95	0	0.00	10.00	2	11,322	0.02%
2019/10/02	1	10.00	11	9.98	9.99	-10	11,321	-0.09%
2019/10/01	2	10.05	0	0.00	10.05	2	11,299	0.02%
2019/09/27	49	10.01	10.5	10.05	9.99	38.5	11,310	0.34%
2019/09/26	81	10.48	6	10.48	10.30	75	11,096	0.68%
2019/09/24	3	10.52	12.5	10.55	10.50	-9.5	10,886	-0.09%
2019/09/23	21	10.59	1.5	10.57	10.60	19.5	11,086	0.18%
2019/09/20	3	10.57	5.8	10.65	10.65	-2.8	11,480	-0.02%
2019/09/19	25	10.58	1	10.50	10.50	24	11,909	0.20%
2019/09/18	12	10.66	3	10.65	10.60	9	11,986	0.08%
2019/09/17	51.5	10.76	58.6	10.89	10.80	-7.1	12,026	-0.06%
2019/09/16	118.5	10.89	107	10.91	10.85	11.5	12,051	0.10%	大買/大賣/
2019/09/12	42.5	10.31	24.3	10.35	10.40	18.3	10,900	0.17%
2019/09/11	1	10.30	27	10.25	10.25	-26	10,887	-0.24%
2019/09/10	0	0.00	10	10.20	10.25	-10	10,905	-0.09%
2019/09/09	2	10.20	2	10.20	10.15	0	10,989	0.00%
2019/09/06	14	10.16	4.5	10.16	10.20	9.5	11,007	0.09%
2019/09/05	1	10.15	11	10.10	10.10	-10	10,966	-0.09%
2019/09/04	0.3	10.10	0	0.00	10.10	0.3	10,962	0.00%
2019/09/03	0	0.00	3	10.12	10.05	-3	11,013	-0.03%
2019/09/02	3	9.99	7	9.99	10.05	-4	10,971	-0.04%
2019/08/30	0	0.00	7	9.94	9.93	-7	11,009	-0.06%
2019/08/29	7	9.74	1	9.74	9.78	6	11,027	0.05%
2019/08/28	6	9.66	16	9.62	9.66	-10	11,085	-0.09%
2019/08/27	21	9.57	3	9.64	9.49	18	11,120	0.16%
2019/08/26	1	9.58	13	9.59	9.58	-12	11,155	-0.11%
2019/08/23	0	0.00	9	9.76	9.75	-9	11,180	-0.08%
2019/08/22	46.2	9.84	31.2	9.78	9.78	15	11,228	0.13%
2019/08/21	4	9.82	0	0.00	9.80	4	11,427	0.04%
2019/08/20	10.3	9.92	2	9.96	9.82	8.3	11,420	0.07%
2019/08/19	0.5	9.72	1	9.65	9.69	-0.5	11,153	0.00%
2019/08/15	3	9.23	0	0.00	9.23	3	11,016	0.03%
2019/08/14	20	9.54	104.9	9.50	9.49	-84.9	10,888	-0.78%	大賣/
2019/08/13	15	9.56	10	9.55	9.50	5	10,840	0.05%
2019/08/12	17	9.82	0.1	9.89	9.77	17	10,783	0.16%
2019/08/08	12	9.94	1	9.95	9.96	11	10,691	0.10%
2019/08/07	13	9.97	0	0.00	9.95	13	10,675	0.12%
2019/08/06	14	9.90	1	9.95	9.96	13	10,759	0.12%
2019/08/05	18	10.06	30	10.20	10.05	-12	10,753	-0.11%
2019/08/02	13	10.28	0	0.00	10.25	13	10,649	0.12%
2019/08/01	0	0.00	25	10.40	10.40	-25	10,626	-0.24%
2019/07/31	2	10.40	10	10.40	10.40	-8	10,633	-0.08%
2019/07/30	1	10.50	8	10.48	10.45	-7	10,667	-0.07%
2019/07/29	2	10.40	0	0.00	10.40	2	10,755	0.02%
2019/07/25	1	10.45	12	10.45	10.45	-11	10,845	-0.10%
2019/07/24	13	10.47	0	0.00	10.45	13	10,863	0.12%
2019/07/23	4	10.41	1	10.45	10.40	3	10,947	0.03%
2019/07/22	6	10.50	5	10.50	10.45	1	11,267	0.01%
2019/07/19	11	10.60	0	0.00	10.50	11	11,356	0.10%
2019/07/18	3	10.40	5	10.40	10.40	-2	10,792	-0.02%
2019/07/17	2	10.45	0	0.00	10.45	2	10,772	0.02%
2019/07/16	3	10.55	2	10.55	10.50	1	10,803	0.01%
2019/07/15	11	10.55	1	10.50	10.50	10	10,882	0.09%
2019/07/12	4	10.54	0	0.00	10.50	4	11,015	0.04%
2019/07/11	10	10.60	5	10.59	10.60	5	11,057	0.05%
2019/07/10	0	0.00	1	10.45	10.45	-1	10,915	-0.01%
2019/07/09	19	10.44	10	10.45	10.45	9	10,986	0.08%
2019/07/08	0	0.00	20	10.40	10.40	-20	11,049	-0.18%
2019/07/05	5	10.46	0	0.00	10.50	5	11,179	0.04%
2019/07/03	7	10.32	0	0.00	10.35	7	11,426	0.06%
2019/07/02	7	10.43	19	10.45	10.45	-12	11,507	-0.10%
2019/06/28	18	10.55	0	0.00	10.55	18	11,464	0.16%
2019/06/27	30	10.67	5	10.70	10.65	25	11,713	0.21%
2019/06/26	71	11.61	20	11.60	11.60	51	11,554	0.44%
2019/06/25	39	11.66	1	11.60	11.65	38	11,551	0.33%
2019/06/24	8	11.68	47	11.65	11.70	-39	11,760	-0.33%
2019/06/21	20	11.68	13	11.62	11.65	7	11,976	0.06%
2019/06/20	40	11.55	6	11.58	11.60	34	12,563	0.27%
2019/06/19	0	0.00	1	11.55	11.55	-1	12,556	-0.01%
2019/06/18	21	11.40	0	0.00	11.35	21	12,554	0.17%
2019/06/17	26	11.40	4	11.43	11.45	22	12,512	0.18%
2019/06/14	53	11.30	0.8	11.30	11.30	52.3	12,449	0.42%
2019/06/13	2	11.30	6	11.25	11.25	-4	12,448	-0.03%
2019/06/11	12	11.20	0	0.00	11.15	12	12,487	0.10%
2019/06/10	10	11.25	0.2	11.25	11.25	9.8	12,601	0.08%
2019/06/06	2	11.18	0	0.00	11.20	2	12,872	0.02%
2019/06/04	1	11.30	0	0.00	11.25	1	12,859	0.01%
2019/06/03	6	11.29	2	11.30	11.30	4	12,816	0.03%
2019/05/31	1	11.45	0	0.00	11.45	1	12,820	0.01%
2019/05/30	0	0.00	3.5	11.46	11.45	-3.5	12,720	-0.03%
2019/05/29	21	11.40	10	11.50	11.45	11	12,798	0.09%
2019/05/28	20	11.55	3.2	11.56	11.50	16.8	12,791	0.13%
2019/05/27	12	11.30	0	0.00	11.35	12	12,660	0.09%
2019/05/24	18	11.33	0	0.00	11.25	18	12,730	0.14%
2019/05/23	0	0.00	1	11.35	11.35	-1	12,748	-0.01%
2019/05/22	1	11.40	2	11.45	11.45	-1	12,871	-0.01%
2019/05/21	2	11.30	0	0.00	11.35	2	12,994	0.02%
2019/05/20	2	11.20	15	11.20	11.20	-13	13,424	-0.10%
2019/05/17	10.5	11.20	3	11.23	11.20	7.5	13,567	0.06%
2019/05/16	1	11.40	1	11.45	11.30	0	13,486	0.00%
2019/05/15	6	11.30	0	0.00	11.30	6	13,521	0.04%
2019/05/14	0	0.00	25	11.24	11.35	-25	13,675	-0.18%
2019/05/13	16	11.28	13	11.40	11.25	3	13,741	0.02%
2019/05/10	1	11.55	0	0.00	11.45	1	13,745	0.01%
2019/05/09	3	11.50	0	0.00	11.60	3	13,654	0.02%
2019/05/08	200	11.60	10	11.60	11.65	190	13,610	1.40%	大買/鉅額交易
2019/05/07	8	11.65	0	0.00	11.65	8	13,608	0.06%
2019/05/06	1	11.55	7	11.60	11.60	-6	13,642	-0.04%
2019/05/03	20	11.68	0	0.00	11.60	20	13,571	0.15%
2019/05/02	0	0.00	5	11.67	11.65	-5	13,519	-0.04%
2019/04/30	4	11.58	1	11.60	11.65	3	13,573	0.02%
2019/04/29	107	11.55	0	0.00	11.55	107	13,602	0.79%	大買/鉅額交易
2019/04/26	143	11.54	1	11.55	11.50	142	13,542	1.05%	大買/鉅額交易
2019/04/25	21	11.65	10	11.65	11.65	11	13,216	0.08%
2019/04/24	5	11.75	3	11.75	11.75	2	13,092	0.02%
2019/04/23	5	11.75	170	11.80	11.80	-165	13,048	-1.26%	大賣/鉅額交易
2019/04/22	8	11.82	5	11.80	11.80	3	13,081	0.02%
2019/04/18	29	11.69	2	11.65	11.55	27	13,012	0.21%
2019/04/17	2	11.85	0	0.00	11.85	2	12,857	0.02%
2019/04/16	21.2	11.83	0	0.00	11.90	21.2	12,816	0.17%
2019/04/15	32	11.80	2	11.80	11.80	30	12,754	0.24%
2019/04/12	18	11.79	13	11.84	11.75	5	12,862	0.04%
2019/04/11	13	11.86	0	0.00	11.85	13	12,904	0.10%
2019/04/10	4	11.80	0	0.00	11.95	4	12,780	0.03%
2019/04/09	2	11.85	0	0.00	11.85	2	12,811	0.02%
2019/04/08	1	11.90	47	11.95	11.90	-46	12,787	-0.36%
2019/04/03	20	11.90	5	11.95	11.90	15	12,618	0.12%
2019/04/02	32	11.77	3.2	11.80	11.75	28.8	12,481	0.23%
2019/04/01	32	11.81	6	11.79	11.80	26	12,369	0.21%
2019/03/29	10	12.09	13	12.12	12.10	-3	11,875	-0.03%
2019/03/28	73	12.17	37	12.21	12.20	36	11,643	0.31%
2019/03/27	58	11.98	24	11.89	12.00	34	11,178	0.30%
2019/03/26	17	11.86	25	11.79	11.75	-8	10,816	-0.07%
2019/03/25	38	11.68	26	11.70	11.75	12	10,529	0.11%
2019/03/22	2	11.20	6	11.34	11.25	-4	9,650	-0.04%
2019/03/21	7	11.34	7	11.35	11.35	0	9,667	0.00%
2019/03/20	0	11.15	0	0.00	11.15	0	9,733	0.00%
2019/03/19	10	11.15	4	11.20	11.20	6	9,770	0.06%
2019/03/18	0	0.00	3	11.25	11.30	-3	9,784	-0.03%
2019/03/15	0	0.00	1.2	11.19	11.20	-1.2	9,815	-0.01%
2019/03/14	3	11.15	0	0.00	11.15	3	9,853	0.03%
2019/03/13	6	11.33	9	11.33	11.30	-3	10,090	-0.03%
2019/03/12	4	11.15	14	11.26	11.30	-10	10,076	-0.10%
2019/03/11	3	11.13	3	11.13	11.15	0	10,121	0.00%
2019/03/08	3	10.93	1	10.90	10.90	2	10,348	0.02%
2019/03/07	6	10.99	2	10.95	11.00	4	10,629	0.04%
2019/03/06	3	10.98	1.2	10.99	10.95	1.8	10,985	0.02%
2019/03/05	0	11.00	8	11.00	11.00	-8	11,349	-0.07%
2019/03/04	0	0.00	0.2	11.00	11.05	-0.2	11,899	0.00%
2019/02/27	9	11.02	3	11.00	10.95	6	13,393	0.04%
2019/02/26	5	11.02	4	10.96	10.95	1	13,356	0.01%
2019/02/25	16	11.09	3	11.05	11.05	13	13,335	0.10%
2019/02/21	4	11.04	3	11.17	11.20	1	13,374	0.01%
2019/02/20	12	11.13	0	0.00	11.15	12	13,304	0.09%
2019/02/19	32	11.26	220	11.25	11.15	-188	13,294	-1.41%	大賣/鉅額交易
2019/02/18	5	10.79	6	10.95	10.95	-1	13,089	-0.01%
2019/02/15	1	10.70	11	10.70	10.70	-10	13,084	-0.08%
2019/02/14	7	10.86	0	0.00	10.85	7	13,216	0.05%
2019/02/13	11	10.86	52	10.77	10.90	-41	13,218	-0.31%
2019/02/12	25	10.70	10	10.60	10.65	15	13,113	0.11%
2019/02/11	0	0.00	5	10.60	10.60	-5	13,051	-0.04%
2019/01/30	1	10.65	0	0.00	10.70	1	13,139	0.01%
2019/01/29	20	10.65	1	10.65	10.65	19	13,152	0.14%
2019/01/25	2	10.60	0	0.00	10.60	2	13,307	0.02%
2019/01/24	9	10.51	0	0.00	10.50	9	13,394	0.07%
2019/01/23	3	10.60	0	0.00	10.60	3	13,465	0.02%
2019/01/22	32	10.74	0	0.00	10.60	32	13,503	0.24%
2019/01/21	5	10.85	30	10.90	10.80	-25	13,520	-0.18%
2019/01/18	2	10.70	16	10.70	10.75	-14	13,728	-0.10%
2019/01/16	0	0.00	10	10.75	10.70	-10	14,376	-0.07%
2019/01/14	7	10.65	0	0.00	10.60	7	14,566	0.05%
2019/01/11	32	10.90	10	10.80	10.75	22	14,846	0.15%
2019/01/10	1	10.90	4	10.98	11.00	-3	14,927	-0.02%
2019/01/09	10	11.00	1	10.90	11.00	9	14,981	0.06%
2019/01/08	1	10.70	0	0.00	10.70	1	14,980	0.01%
2019/01/03	9	10.73	0	0.00	10.65	9	15,562	0.06%
2019/01/02	1	10.95	1	10.95	10.90	0	15,526	0.00%
2018/12/28	1	11.00	5	11.15	10.95	-4	15,586	-0.03%
2018/12/27	0	0.00	10	11.25	11.15	-10	15,631	-0.06%
2018/12/26	0	0.00	3	11.07	11.05	-3	15,606	-0.02%
2018/12/25	3	11.17	0	0.00	11.15	3	15,701	0.02%
2018/12/24	2	11.45	0	0.00	11.40	2	15,815	0.01%
2018/12/22	10	11.30	0	0.00	11.30	10	15,941	0.06%
2018/12/21	10	11.25	0	0.00	11.30	10	16,090	0.06%
2018/12/20	21	11.41	0	0.00	11.30	21	16,608	0.13%
2018/12/18	22	11.44	0	0.00	11.30	22	17,059	0.13%
2018/12/17	1	11.60	25	11.60	11.55	-24	17,099	-0.14%
2018/12/14	6	11.63	30	11.60	11.60	-24	17,109	-0.14%
2018/12/13	36	11.70	10	11.70	11.75	26	17,125	0.15%
2018/12/12	0	0.00	11	11.90	11.90	-11	16,952	-0.06%
2018/12/11	6	11.84	0	0.00	11.85	6	16,882	0.04%
2018/12/10	35	11.75	26	11.77	11.75	9	16,897	0.05%
2018/12/07	5	11.90	0	0.00	11.95	5	16,920	0.03%
2018/12/06	8	11.86	30	11.96	11.75	-22	16,849	-0.13%
2018/12/05	10	12.05	15	12.10	12.10	-5	16,597	-0.03%
2018/12/04	20	12.08	46	12.06	12.15	-26	16,606	-0.16%
2018/12/03	39	12.10	35	12.11	12.10	4	16,448	0.02%
2018/11/30	12	11.97	4	11.95	11.95	8	16,180	0.05%
2018/11/29	21	11.90	2	11.88	11.85	19	16,027	0.12%
2018/11/28	30	11.94	16	12.00	12.00	14	15,802	0.09%
2018/11/27	150	11.87	86	11.80	11.90	64	16,198	0.40%	大買/
2018/11/26	117	12.05	56	12.13	12.00	61	15,835	0.39%	大買/
2018/11/23	1	11.15	0	0.00	11.20	1	14,325	0.01%
2018/11/22	103	11.30	30	11.30	11.15	73	14,377	0.51%	大買/
2018/11/21	21	11.10	0	0.00	11.20	21	14,437	0.15%
2018/11/20	1	11.25	5	11.25	11.25	-4	14,461	-0.03%
2018/11/19	0	0.00	1	11.40	11.35	-1	14,546	-0.01%
2018/11/16	0	0.00	15	11.42	11.30	-15	14,692	-0.10%
2018/11/15	4	11.26	19	11.32	11.40	-15	15,227	-0.10%
2018/11/14	4	11.03	2	11.00	11.00	2	15,130	0.01%
2018/11/13	14	10.93	2	11.15	11.15	12	15,201	0.08%
2018/11/12	23	11.21	0	0.00	11.15	23	15,263	0.15%
2018/11/09	10	11.30	0	0.00	11.30	10	15,258	0.07%
2018/11/08	6	11.58	11	11.61	11.50	-5	15,346	-0.03%
2018/11/07	10	11.40	22	11.60	11.55	-12	15,540	-0.08%
2018/11/06	1	11.30	15	11.31	11.30	-14	15,717	-0.09%
2018/11/02	56	11.28	12	11.25	11.25	44	15,812	0.28%
2018/11/01	42	11.39	0	0.00	11.40	42	16,125	0.26%
2018/10/31	10	11.35	0	0.00	11.30	10	16,082	0.06%
2018/10/30	25	11.10	1	11.05	11.20	24	16,103	0.15%
2018/10/29	5	11.05	42	11.15	11.10	-37	16,336	-0.23%
2018/10/26	5	11.01	0	0.00	11.15	5	16,500	0.03%
2018/10/25	11	11.07	0	0.00	10.90	11	16,624	0.07%
2018/10/24	1	11.70	1	11.85	11.65	0	16,833	0.00%
2018/10/23	4	11.86	0	0.00	11.75	4	16,980	0.02%
2018/10/22	5	11.90	1	12.15	12.15	4	17,275	0.02%
2018/10/19	20	11.80	21	11.90	12.00	-1	17,536	-0.01%
2018/10/18	10	12.50	0	0.00	12.35	10	17,417	0.06%
2018/10/15	40	12.73	0	0.00	12.75	40	18,852	0.21%
2018/10/12	6	12.93	0	0.00	12.90	6	18,899	0.03%
2018/10/11	5	12.64	0	0.00	12.55	5	18,787	0.03%
2018/10/08	0	0.00	2	13.55	13.55	-2	18,217	-0.01%
2018/10/05	11	13.50	14	13.50	13.50	-3	18,269	-0.02%
2018/10/04	4	13.84	0	0.00	13.80	4	18,044	0.02%
2018/10/03	2	14.00	31	14.14	13.95	-29	17,963	-0.16%
2018/10/02	10	14.10	2	14.10	14.10	8	17,987	0.04%
2018/10/01	22	14.00	15	14.03	14.00	7	17,916	0.04%
2018/09/28	5	13.89	3	14.05	13.95	2	17,999	0.01%
2018/09/27	0	0.00	8	14.02	13.95	-8	17,897	-0.04%
2018/09/26	5	13.78	25	13.81	13.80	-20	17,415	-0.11%
2018/09/25	5	13.81	1	13.95	13.70	4	17,393	0.02%
2018/09/20	10	13.60	0	0.00	13.45	10	16,935	0.06%
2018/09/19	3	13.55	0	0.00	13.60	3	17,239	0.02%
2018/09/18	0	0.00	3	13.53	13.50	-3	17,217	-0.02%
2018/09/14	0	0.00	0.2	13.50	13.55	-0.2	17,393	0.00%
2018/09/12	1	13.20	0	0.00	13.20	1	17,357	0.01%
2018/09/11	5	13.25	0	0.00	13.30	5	17,591	0.03%
2018/09/10	0	0.00	8	13.18	13.20	-8	17,817	-0.04%
2018/09/07	2	13.60	5	13.61	13.55	-3	17,820	-0.02%
2018/09/06	0	0.00	23.4	13.61	13.65	-23.4	18,020	-0.13%
2018/09/05	22	13.60	26	13.62	13.55	-4	18,040	-0.02%
2018/09/04	4	13.54	1	13.45	13.50	3	18,070	0.02%
2018/09/03	11	13.45	111	13.41	13.35	-100	18,035	-0.55%	大賣/
2018/08/31	7	14.25	0	0.00	14.20	7	17,430	0.04%
2018/08/30	0	0.00	1	14.25	14.20	-1	17,399	-0.01%
2018/08/29	3	14.22	0	0.00	14.15	3	17,514	0.02%
2018/08/27	1	14.20	72	14.25	14.20	-71	17,681	-0.40%
2018/08/24	0	0.00	32	14.07	14.10	-32	17,750	-0.18%
2018/08/23	3	14.20	1	14.25	14.30	2	17,898	0.01%
2018/08/22	23	14.37	30	14.28	14.35	-7	17,973	-0.04%
2018/08/21	70	14.10	2	14.15	14.15	68	17,643	0.39%
2018/08/20	2	14.05	12	14.17	14.00	-10	17,768	-0.06%
2018/08/17	0	0.00	20	14.00	13.95	-20	17,942	-0.11%
2018/08/14	3	13.83	5	13.79	13.95	-2	20,082	-0.01%
2018/08/13	84	13.74	0	0.00	13.40	84	21,026	0.40%
2018/08/10	35	13.99	0	0.00	13.95	35	24,887	0.14%
2018/08/09	32	14.10	3	14.10	14.15	29	26,272	0.11%
2018/08/08	7	14.35	46	14.32	14.25	-39	26,233	-0.15%
2018/08/07	0	0.00	1	14.05	14.05	-1	25,842	0.00%
2018/08/06	55	14.00	6.1	14.10	14.05	49	25,881	0.19%
2018/08/03	20	13.98	2	14.03	14.00	18	26,071	0.07%
2018/08/02	11	14.03	11	14.00	13.90	0	25,905	0.00%
2018/08/01	1	14.20	2	14.10	14.15	-1	25,705	0.00%
2018/07/31	0	0.00	38	13.99	14.10	-38	25,588	-0.15%
2018/07/30	10	13.70	14	13.77	13.70	-4	24,900	-0.02%
2018/07/27	34	13.85	16	13.83	13.90	18	24,803	0.07%
2018/07/26	1	13.70	7	13.71	13.70	-6	24,457	-0.02%
2018/07/25	1	13.60	0	0.00	13.50	1	24,183	0.00%
2018/07/24	51	13.34	4	13.45	13.45	47	24,084	0.20%
2018/07/23	5	13.35	119	13.30	13.60	-114	23,675	-0.48%	大賣/鉅額交易
2018/07/20	0	0.00	7	13.00	12.90	-7	22,980	-0.03%
2018/07/19	2	12.90	2	12.95	12.85	0	22,868	0.00%
2018/07/18	0	0.00	2	12.90	12.90	-2	22,965	-0.01%
2018/07/16	3	12.83	0.2	12.80	12.75	2.8	23,027	0.01%
2018/07/13	1	12.90	6	12.95	12.90	-5	23,274	-0.02%
2018/07/12	0	0.00	10	12.80	12.80	-10	23,382	-0.04%
2018/07/10	15	12.82	88	12.88	12.90	-73	24,766	-0.29%
2018/07/09	0	12.65	0	0.00	12.65	0	24,741	0.00%
2018/07/06	13	12.47	20	12.75	12.45	-7	24,825	-0.03%
2018/07/05	1	12.75	16	12.69	12.60	-15	24,845	-0.06%
2018/07/04	23	12.61	20	12.80	12.60	3	24,938	0.01%
2018/07/03	2	12.65	0	0.00	12.60	2	24,933	0.01%
2018/07/02	0	0.00	1	12.85	12.85	-1	24,901	0.00%
2018/06/29	0	0.00	4	12.93	13.00	-4	25,090	-0.02%
2018/06/28	53	13.05	51	12.88	12.85	2	25,274	0.01%
2018/06/27	6	12.78	2	12.70	12.75	4	25,035	0.02%
2018/06/26	11	12.65	15	12.61	12.60	-4	24,983	-0.02%
2018/06/25	1	12.85	0	0.00	12.85	1	24,877	0.00%
2018/06/22	2	12.95	6	12.90	12.95	-4	24,964	-0.02%
2018/06/21	12	13.04	10	13.00	12.95	2	25,038	0.01%
2018/06/20	152	12.82	12	12.85	12.85	140	25,306	0.55%	大買/鉅額交易
2018/06/19	7	13.04	12	13.02	13.00	-5	25,290	-0.02%
2018/06/15	4	13.45	0	0.00	13.30	4	25,222	0.02%
2018/06/14	10	13.48	3	13.50	13.50	7	25,315	0.03%
2018/06/13	2	13.35	7	13.37	13.35	-5	25,044	-0.02%
2018/06/12	12	13.44	9	13.35	13.30	3	25,052	0.01%
2018/06/11	2	13.50	1	13.50	13.45	1	24,972	0.00%
2018/06/08	1	13.50	0	0.00	13.45	1	25,112	0.00%
2018/06/07	2	13.60	0	0.00	13.50	2	25,034	0.01%
2018/06/06	7	13.67	20	13.55	13.55	-13	25,141	-0.05%
2018/06/05	0	0.00	2	13.75	13.50	-2	25,057	-0.01%
2018/06/04	2	13.70	1	13.75	13.70	1	25,053	0.00%
2018/06/01	3	13.67	2	13.65	13.60	1	25,100	0.00%
2018/05/31	33	13.62	9	13.64	13.80	24	25,265	0.09%
2018/05/30	15	13.40	17	13.43	13.45	-2	25,469	-0.01%
2018/05/29	2	13.75	54	13.85	13.65	-52	25,597	-0.20%
2018/05/28	36	13.62	19	13.60	13.55	17	26,026	0.07%
2018/05/25	44	13.69	75	13.67	13.65	-31	27,923	-0.11%
2018/05/24	5	14.05	56	13.95	13.85	-51	27,757	-0.18%
2018/05/23	93	14.33	39	14.19	14.10	54	27,518	0.20%
2018/05/22	41	14.37	7	14.11	14.10	34	26,408	0.13%
2018/05/21	116	14.53	101.3	14.57	14.40	14.7	25,899	0.06%	大買/大賣/
2018/05/18	146	14.32	223	14.33	14.75	-77	24,969	-0.31%	大買/大賣/
2018/05/17	70	13.45	181	13.34	13.45	-111	21,321	-0.52%	大賣/鉅額交易
2018/05/16	0	0.00	105	12.95	12.95	-105	20,107	-0.52%	大賣/鉅額交易
2018/05/15	57	12.95	2	12.90	12.85	55	20,689	0.27%
2018/05/14	4	13.03	0	0.00	13.00	4	22,081	0.02%
2018/05/11	7	13.07	14	13.05	13.05	-7	22,326	-0.03%
2018/05/10	4	12.95	3	12.95	12.95	1	22,365	0.00%
2018/05/09	0	0.00	4	12.75	12.80	-4	23,291	-0.02%
2018/05/08	7	12.85	0	0.00	12.95	7	23,934	0.03%
2018/05/07	3	12.55	100	12.60	12.55	-97	24,498	-0.40%
2018/05/04	1	12.60	2	12.65	12.60	-1	25,094	0.00%
2018/05/02	6	12.95	10	13.00	12.90	-4	25,762	-0.02%
2018/04/30	0	0.00	153	13.06	13.05	-153	25,993	-0.59%	大賣/鉅額交易
2018/04/26	321	13.15	15	13.02	13.05	306	26,556	1.15%	大買/鉅額交易
2018/04/25	0	0.00	7	12.83	12.90	-7	26,713	-0.03%
2018/04/24	2	12.80	0	0.00	12.75	2	27,182	0.01%
2018/04/20	10	13.00	6	12.95	13.00	4	28,240	0.01%
2018/04/19	0	0.00	46	13.00	12.95	-46	28,764	-0.16%
2018/04/18	100	12.95	2	13.00	12.85	98	29,886	0.33%
2018/04/17	14	12.89	7	12.89	12.80	7	30,253	0.02%
2018/04/16	90	13.28	36	13.32	13.20	54	31,571	0.17%
2018/04/13	3	12.85	12	12.85	12.85	-9	32,150	-0.03%
2018/04/12	1	12.70	52	12.70	12.70	-51	32,601	-0.16%
2018/04/11	51	12.88	31.7	12.92	12.90	19.3	32,754	0.06%
2018/04/10	15	12.70	19	12.70	12.80	-4	33,178	-0.01%
2018/04/03	5	12.75	12	12.70	12.65	-7	35,076	-0.02%
2018/04/02	19	12.73	44.4	12.64	12.85	-25.4	35,599	-0.07%
2018/03/31	27	12.51	10	12.60	12.55	17	35,928	0.05%
2018/03/30	2	12.50	26	12.52	12.40	-24	36,992	-0.06%
2018/03/29	20	12.45	90	12.50	12.55	-70	37,583	-0.19%
2018/03/28	4	12.53	4	12.50	12.50	0	37,799	0.00%
2018/03/27	15	12.66	15	12.66	12.60	0	37,974	0.00%
2018/03/26	28	12.65	0	0.00	12.55	28	38,411	0.07%
2018/03/23	213	12.62	207	12.55	12.55	6	38,643	0.02%	大買/大賣/
2018/03/22	51	13.08	60	13.09	12.90	-9	38,762	-0.02%
2018/03/21	37	13.10	10	13.04	12.95	27	39,054	0.07%
2018/03/20	1	12.80	25.1	12.96	12.95	-24.1	39,650	-0.06%
2018/03/19	0	0.00	11	12.90	12.85	-11	39,952	-0.03%
2018/03/16	31	12.98	4	12.98	12.90	27	41,000	0.07%
2018/03/15	13	13.02	3	13.00	13.00	10	41,680	0.02%
2018/03/14	104	13.00	12	13.03	12.95	92	42,253	0.22%	大買/
2018/03/13	4	12.95	120	12.99	12.85	-116	42,959	-0.27%	大賣/鉅額交易
2018/03/12	27	12.96	1	12.95	12.95	26	44,768	0.06%
2018/03/09	0	0.00	104	12.95	12.85	-104	46,280	-0.22%	大賣/鉅額交易
2018/03/08	3	12.90	7	12.92	12.90	-4	48,373	-0.01%
2018/03/07	31	12.82	72	12.72	12.70	-41	49,460	-0.08%
2018/03/06	44	12.89	10	12.90	12.80	34	53,034	0.06%
2018/03/05	307	13.00	475	12.82	12.80	-168	56,286	-0.30%	大買/大賣/鉅額交易
2018/03/02	28	13.21	10	13.24	13.35	18	58,013	0.03%
2018/03/01	340	13.10	331	13.09	13.10	9	60,545	0.01%	大買/大賣/
2018/02/27	369	13.80	363.4	13.50	13.45	5.7	60,173	0.01%	大買/大賣/
2018/02/26	316	14.60	311	14.60	14.60	5	58,898	0.01%	大買/大賣/
2018/02/23	119	14.39	141	14.51	14.55	-22	58,997	-0.04%	大買/大賣/
2018/02/22	9	14.18	10	14.25	14.20	-1	59,179	0.00%
2018/02/21	126	14.17	108	14.29	14.30	18	59,466	0.03%	大買/大賣/
2018/02/12	10	14.03	2	14.00	13.90	8	59,421	0.01%
2018/02/09	128	13.46	123	13.84	13.85	5	59,429	0.01%	大買/大賣/
2018/02/08	332	14.44	309.5	14.25	14.25	22.5	59,163	0.04%	大買/大賣/
2018/02/07	241	14.45	235.2	14.36	14.35	5.8	59,225	0.01%	大買/大賣/
2018/02/06	602	14.56	77	14.11	13.85	525	59,733	0.88%	大買/鉅額交易
2018/02/05	336	14.91	306	15.10	15.10	30	61,025	0.05%	大買/大賣/
2018/02/02	300	15.55	310	15.45	15.45	-10	60,847	-0.02%	大買/大賣/
2018/02/01	222	15.55	222	15.51	15.50	0	60,691	0.00%	大買/大賣/
2018/01/31	59	14.82	57	15.10	15.25	2	59,865	0.00%
2018/01/30	61	15.17	0	0.00	15.10	61	59,446	0.10%
2018/01/29	95	15.49	87	15.46	15.50	8	59,258	0.01%
2018/01/26	17	15.56	29	15.49	15.45	-12	58,713	-0.02%
2018/01/25	52	15.55	14	15.65	15.50	38	58,434	0.07%
2018/01/24	9	15.53	14	15.49	15.45	-5	58,102	-0.01%
2018/01/23	9	15.53	5	15.61	15.50	4	58,144	0.01%
2018/01/22	26	15.62	30	15.61	15.70	-4	58,547	-0.01%
2018/01/19	76	15.62	24	15.50	15.55	52	58,402	0.09%
2018/01/18	48.1	15.68	34	15.68	15.55	14.1	57,928	0.02%
2018/01/17	43	15.74	220	15.70	15.65	-177	57,672	-0.31%	大賣/鉅額交易
2018/01/16	64	15.91	13	15.91	15.95	51	57,114	0.09%
2018/01/15	26	16.18	17	16.23	16.20	9	56,860	0.02%
2018/01/12	25	16.17	39.2	16.25	16.15	-14.2	56,332	-0.03%
2018/01/11	78	15.99	52	16.06	15.90	26	55,148	0.05%
2018/01/10	110	16.06	178	16.08	16.15	-68	54,748	-0.12%	大買/大賣/
2018/01/09	50	16.05	193	15.97	15.90	-143	53,388	-0.27%	大賣/鉅額交易
2018/01/08	20	15.65	13	15.71	15.65	7	52,414	0.01%
2018/01/05	46	15.64	30.5	15.61	15.50	15.5	52,302	0.03%
2018/01/04	72	15.59	45	15.68	15.65	27	52,143	0.05%
2018/01/03	83	15.84	83	15.91	15.70	0	51,762	0.00%
2018/01/02	6	15.32	10	15.40	15.40	-4	50,516	-0.01%