中石化 (1314)-元大-新營券商分點個股進出

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
10.55
漲跌
▲0.05
漲幅
+0.48%
成交量
20,613張
產業
上市塑膠類股
1162人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中石化 (1314)籌碼相關－元大-新營券商分點個股進出

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

元大-新營券商分點個股進出
元大-新營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
2024/05/14	21	10.55	0	0.00	10.55	21	30,138	0.07%
2024/05/13	20.2	10.58	0	0.00	10.50	20.2	29,884	0.07%
2024/05/10	2.2	10.31	2	10.30	10.35	0.2	29,491	0.00%
2024/05/09	26	10.54	5.2	10.53	10.35	20.8	29,089	0.07%
2024/05/08	11	10.71	23	10.86	10.60	-12	28,497	-0.04%
2024/05/07	1	11.00	38	11.00	10.90	-37	27,661	-0.13%
2024/05/06	3.4	11.34	58	11.32	11.25	-54.6	26,589	-0.21%
2024/05/03	13	11.30	4	11.41	11.35	9	25,824	0.03%
2024/05/02	15	11.63	32	11.60	11.45	-17	24,542	-0.07%
2024/04/30	174	11.35	219	11.23	11.25	-45	21,584	-0.21%	大買/大賣/
2024/04/29	88	10.97	83.2	10.81	11.25	4.8	18,408	0.03%
2024/04/26	52	10.45	51	10.30	10.25	1	15,353	0.01%
2024/04/25	0	0.00	2	10.15	10.10	-2	14,579	-0.01%
2024/04/24	0	0.00	1	10.20	10.15	-1	14,490	-0.01%
2024/04/23	0	0.00	1	10.30	10.25	-1	14,496	-0.01%
2024/04/22	5	10.30	445.2	10.07	10.20	-440.2	14,206	-3.10%	大賣/鉅額交易
2024/04/19	20	9.76	21	9.90	9.81	-1	12,432	-0.01%
2024/04/17	2	9.49	1	9.67	9.60	1	11,417	0.01%
2024/04/16	7	9.40	1	9.47	9.41	6	11,430	0.05%
2024/04/15	11.5	9.85	10	9.97	9.66	1.5	11,320	0.01%
2024/04/12	0	0.00	6	9.63	9.63	-6	11,027	-0.05%
2024/04/11	1	9.75	17	9.90	9.67	-16	10,934	-0.15%
2024/04/10	12	9.93	6	9.93	9.89	6	10,776	0.06%
2024/04/09	4	9.87	34.5	9.93	9.82	-30.5	10,542	-0.29%
2024/04/08	0	0.00	1	9.60	9.59	-1	9,675	-0.01%
2024/04/03	9	9.51	2	9.56	9.48	7	9,565	0.07%
2024/04/02	0	0.00	1	9.47	9.60	-1	9,463	-0.01%
2024/04/01	0	0.00	6	9.47	9.48	-6	9,240	-0.06%
2024/03/29	0	0.00	0.5	9.41	9.39	-0.5	9,217	-0.01%
2024/03/27	2	9.52	4	9.52	9.57	-2	9,510	-0.02%
2024/03/26	3	9.43	9	9.45	9.36	-6	9,929	-0.06%
2024/03/25	0	0.00	8.6	9.39	9.43	-8.6	9,930	-0.09%
2024/03/22	0	0.00	5	9.41	9.41	-5	9,917	-0.05%
2024/03/21	0	0.00	0.5	9.40	9.43	-0.5	9,907	-0.01%
2024/03/20	2	9.35	10	9.33	9.35	-8	9,885	-0.08%
2024/03/18	1	9.16	30	9.19	9.21	-29	9,944	-0.29%
2024/03/15	17	9.14	0	0.00	9.13	17	9,966	0.17%
2024/03/14	1.5	9.19	2.1	9.20	9.20	-0.6	9,852	-0.01%
2024/03/13	3	9.23	0	0.00	9.20	3	9,771	0.03%
2024/03/12	1	9.30	2	9.32	9.30	-1	9,745	-0.01%
2024/03/11	0.5	9.22	3	9.20	9.22	-2.5	9,677	-0.03%
2024/03/08	28	9.21	22	9.19	9.19	6	9,697	0.06%
2024/03/07	9.5	9.25	0	0.00	9.24	9.5	9,577	0.10%
2024/03/06	61	9.32	0	0.00	9.30	61	9,416	0.65%
2024/03/05	10	9.32	0	0.00	9.30	10	9,397	0.11%
2024/03/04	2	9.32	0	0.00	9.32	2	9,395	0.02%
2024/03/01	1	9.36	8	9.38	9.37	-7	9,331	-0.08%
2024/02/29	11	9.40	0	0.00	9.40	11	9,272	0.12%
2024/02/21	12	9.59	0	0.00	9.56	12	9,073	0.13%
2024/02/20	2	9.71	2	9.82	9.70	0	8,995	0.00%
2024/02/19	1	9.70	0	0.00	9.78	1	9,038	0.01%
2024/02/15	0	0.00	1	9.40	9.44	-1	8,880	-0.01%
2024/02/02	0	0.00	10	9.42	9.41	-10	8,973	-0.11%
2024/01/31	0	9.43	0	0.00	9.43	0	9,539	0.00%
2024/01/29	10	9.55	0	0.00	9.57	10	9,692	0.10%
2024/01/25	0	0.00	3	9.46	9.46	-3	9,940	-0.03%
2024/01/22	2	9.31	0	0.00	9.35	2	10,610	0.02%
2024/01/19	0	0.00	10	9.23	9.29	-10	10,730	-0.09%
2024/01/18	1	9.18	2	9.23	9.23	-1	10,836	-0.01%
2024/01/17	13	9.29	0	0.00	9.25	13	10,910	0.12%
2024/01/16	6	9.50	0	0.00	9.49	6	10,799	0.06%
2024/01/15	3	9.68	4	9.69	9.68	-1	10,742	-0.01%
2024/01/12	1	9.72	0	0.00	9.72	1	10,926	0.01%
2024/01/11	0	0.00	2	9.77	9.76	-2	11,221	-0.02%
2024/01/10	2.3	9.79	0	0.00	9.71	2.3	11,693	0.02%
2024/01/09	2	9.89	1	9.87	9.82	1	12,329	0.01%
2024/01/08	0	0.00	12.5	9.93	10.00	-12.5	14,313	-0.09%
2024/01/05	4.4	9.83	0	0.00	9.86	4.4	15,227	0.03%
2024/01/04	0	0.00	2	9.96	9.80	-2	15,357	-0.01%
2023/12/28	5	9.78	0	0.00	9.77	5	15,163	0.03%
2023/12/27	0.3	9.86	0	0.00	9.82	0.3	15,132	0.00%
2023/12/25	5.2	9.68	0	0.00	9.67	5.2	14,997	0.03%
2023/12/22	5	9.78	0	0.00	9.77	5	14,922	0.03%
2023/12/21	14	10.11	20.2	10.08	9.99	-6.2	14,589	-0.04%
2023/12/20	6	9.83	17	9.81	9.88	-11	13,894	-0.08%
2023/12/19	2	9.74	0	0.00	9.74	2	13,813	0.01%
2023/12/18	14	9.80	17.2	9.88	9.78	-3.2	13,832	-0.02%
2023/12/15	0	0.00	10	9.80	9.84	-10	13,792	-0.07%
2023/12/14	1	9.82	0	0.00	9.76	1	13,660	0.01%
2023/12/12	19	9.64	0	0.00	9.62	19	13,548	0.14%
2023/12/11	2	9.64	1	9.65	9.66	1	13,661	0.01%
2023/12/08	0.5	9.68	0	0.00	9.68	0.5	13,804	0.00%
2023/12/05	1	9.74	0.2	9.79	9.74	0.9	13,759	0.01%
2023/12/01	0	0.00	0.1	9.84	9.80	-0.1	13,698	0.00%
2023/11/30	2	9.81	6.3	9.84	9.81	-4.3	13,744	-0.03%
2023/11/27	0	0.00	10	9.79	9.79	-10	13,872	-0.07%
2023/11/24	2	9.84	0	0.00	9.84	2	13,856	0.01%
2023/11/22	20	9.96	0	0.00	9.95	20	13,791	0.15%
2023/11/21	0	0.00	0.1	9.98	9.93	-0.1	13,813	0.00%
2023/11/20	3	9.90	0.2	9.97	9.90	2.8	13,768	0.02%
2023/11/17	0	0.00	2.5	10.00	10.00	-2.5	13,724	-0.02%
2023/11/16	3	10.00	5	10.00	10.00	-2	13,676	-0.01%
2023/11/15	0.3	9.86	0	0.00	9.90	0.3	13,567	0.00%
2023/11/14	2	9.70	0	0.00	9.78	2	13,492	0.01%
2023/11/13	5	9.67	1	9.72	9.67	4	13,561	0.03%
2023/11/10	0.5	9.73	1	9.70	9.71	-0.5	13,518	0.00%
2023/11/09	22	9.74	5	9.73	9.74	17	13,439	0.13%
2023/11/08	0.5	10.00	0	0.00	10.05	0.5	13,084	0.00%
2023/11/07	3	10.25	0.2	10.25	10.15	2.8	12,919	0.02%
2023/11/06	5.4	10.25	7	10.25	10.25	-1.6	12,908	-0.01%
2023/11/03	0.5	10.25	1	10.20	10.20	-0.5	12,833	0.00%
2023/11/02	0.1	10.30	4	10.35	10.25	-3.9	12,764	-0.03%
2023/11/01	0.1	10.30	3	10.28	10.30	-2.9	12,708	-0.02%
2023/10/31	0	0.00	33	10.12	10.15	-33	12,480	-0.26%
2023/10/30	0	0.00	1	10.25	10.25	-1	13,061	-0.01%
2023/10/27	4	10.25	20	10.15	10.15	-16	12,936	-0.12%
2023/10/26	5.5	10.10	0	0.00	10.10	5.5	12,949	0.04%
2023/10/25	1	10.25	0	0.00	10.20	1	12,880	0.01%
2023/10/23	0	0.00	12	10.15	10.25	-12	12,677	-0.09%
2023/10/20	4	10.08	0	0.00	10.10	4	12,584	0.03%
2023/10/19	50	10.32	57	10.31	10.25	-7	12,414	-0.06%
2023/10/18	29	10.14	0	0.00	10.20	29	12,125	0.24%
2023/10/17	38.1	10.21	44	10.24	10.30	-6	11,590	-0.05%
2023/10/16	123	10.54	145	10.47	10.35	-22	10,909	-0.20%	大買/大賣/
2023/10/13	42	10.04	59.5	10.04	10.05	-17.5	8,899	-0.20%
2023/10/12	0	0.00	5	9.57	9.60	-5	7,766	-0.06%
2023/09/28	0	0.00	10	9.36	9.38	-10	8,154	-0.12%
2023/09/27	12	9.34	0	0.00	9.31	12	8,269	0.15%
2023/09/26	5	9.45	0	0.00	9.43	5	8,339	0.06%
2023/09/22	0	0.00	3	9.46	9.47	-3	8,429	-0.04%
2023/09/21	10	9.51	0	0.00	9.47	10	8,459	0.12%
2023/09/20	11	9.70	10.1	9.65	9.63	0.9	8,407	0.01%
2023/09/18	7	9.69	0	0.00	9.70	7	8,476	0.08%
2023/09/15	4.3	9.89	254	9.89	9.73	-249.7	8,498	-2.94%	大賣/鉅額交易
2023/09/14	1.3	9.77	57	9.81	9.78	-55.7	8,353	-0.67%
2023/09/13	0.2	9.68	50	9.74	9.70	-49.8	8,177	-0.61%
2023/09/12	0	0.00	5	9.55	9.52	-5	8,094	-0.06%
2023/09/07	15	9.48	0	0.00	9.46	15	8,270	0.18%
2023/09/04	0	0.00	17	9.60	9.69	-17	8,381	-0.20%
2023/09/01	0	0.00	2	9.57	9.54	-2	8,294	-0.02%
2023/08/31	0.1	9.45	12	9.47	9.44	-11.9	8,428	-0.14%
2023/08/30	0	0.00	3	9.33	9.40	-3	8,685	-0.03%
2023/08/29	1.1	9.30	0	0.00	9.30	1.1	8,761	0.01%
2023/08/28	0	0.00	2	9.36	9.33	-2	8,836	-0.02%
2023/08/25	5	9.31	2	9.33	9.28	3	8,964	0.03%
2023/08/23	11	9.20	0	0.00	9.20	11	9,099	0.12%
2023/08/21	9	9.22	0	0.00	9.22	9	9,238	0.10%
2023/08/18	7.4	9.25	6	9.32	9.28	1.4	9,248	0.01%
2023/08/17	1	9.10	12	9.19	9.19	-11	9,257	-0.12%
2023/08/16	2	9.20	0	0.00	9.21	2	9,236	0.02%
2023/08/11	0	0.00	17	9.46	9.45	-17	9,322	-0.18%
2023/08/10	12.6	9.44	14	9.46	9.41	-1.4	9,367	-0.01%
2023/08/09	11	9.54	0	0.00	9.52	11	9,429	0.12%
2023/08/04	351	9.60	10	9.57	9.74	341	9,544	3.57%	大買/鉅額交易
2023/08/02	20	9.76	26	9.60	9.66	-6	9,483	-0.06%
2023/07/31	6.3	9.45	6	9.52	9.39	0.3	8,821	0.00%
2023/07/28	13	9.42	0	0.00	9.38	13	8,745	0.15%
2023/07/27	0	0.00	31	9.38	9.49	-31	8,795	-0.35%
2023/07/26	10	9.26	0	0.00	9.26	10	8,797	0.11%
2023/07/25	6	9.23	11	9.22	9.25	-5	8,820	-0.06%
2023/07/24	25	9.33	1	9.27	9.26	24	8,737	0.27%
2023/07/21	2	9.41	6	9.41	9.39	-4	8,746	-0.05%
2023/07/20	0	0.00	18	9.39	9.36	-18	9,091	-0.20%
2023/07/18	30	9.44	30	9.51	9.39	0	9,154	0.00%
2023/07/17	2	9.30	1	9.34	9.39	1	9,290	0.01%
2023/07/13	10	9.37	0	0.00	9.35	10	9,296	0.11%
2023/07/12	2	9.48	0	0.00	9.45	2	9,254	0.02%
2023/07/11	0.5	9.59	0	0.00	9.55	0.5	9,268	0.01%
2023/07/07	14	9.53	30	9.51	9.52	-16	9,770	-0.16%
2023/07/06	17	9.63	0	0.00	9.62	17	9,764	0.17%
2023/07/04	5	9.72	3	9.75	9.73	2	9,583	0.02%
2023/07/03	1	9.78	10	9.79	9.79	-9	9,477	-0.09%
2023/06/30	2	9.80	12.5	9.80	9.80	-10.5	9,432	-0.11%
2023/06/29	0	0.00	5	9.79	9.76	-5	9,437	-0.05%
2023/06/27	0	0.00	12	9.78	9.78	-12	9,351	-0.13%
2023/06/21	0	0.00	1	9.88	9.88	-1	9,320	-0.01%
2023/06/20	13	9.88	0	0.00	9.87	13	9,288	0.14%
2023/06/19	3	9.86	1	9.90	9.87	2	9,301	0.02%
2023/06/16	2	9.84	200	9.85	9.84	-198	9,321	-2.12%	大賣/鉅額交易
2023/06/14	3	9.83	202.3	9.82	9.83	-199.3	9,287	-2.15%	大賣/鉅額交易
2023/06/13	4	9.86	10	9.87	9.86	-6	9,379	-0.06%
2023/06/12	0	0.00	0	9.97	9.89	0	9,492	0.00%
2023/06/09	5	9.95	4	9.94	9.94	1	9,570	0.01%
2023/06/08	0	0.00	3	10.00	9.98	-3	9,635	-0.03%
2023/06/07	40	10.00	5	10.00	9.99	35	9,656	0.36%
2023/06/06	1	9.98	0	0.00	9.98	1	9,649	0.01%
2023/06/05	0	0.00	43	9.90	10.00	-43	9,478	-0.45%
2023/06/02	2	9.80	0	0.00	9.78	2	9,215	0.02%
2023/05/30	0.2	9.74	1	9.71	9.70	-0.8	9,138	-0.01%
2023/05/29	8	9.72	0	0.00	9.72	8	9,163	0.09%
2023/05/26	0.1	9.82	0	0.00	9.75	0.1	9,068	0.00%
2023/05/24	0.8	9.91	0	0.00	9.91	0.8	9,089	0.01%
2023/05/22	1	9.75	0	0.00	9.77	1	9,250	0.01%
2023/05/19	11	9.85	0	0.00	9.77	11	9,235	0.12%
2023/05/16	0.2	9.86	1	9.88	9.87	-0.8	9,096	-0.01%
2023/05/15	10	9.85	0	0.00	9.81	10	9,072	0.11%
2023/05/12	11	9.75	0	0.00	9.71	11	9,009	0.12%
2023/05/11	11	9.75	0	0.00	9.75	11	8,916	0.12%
2023/05/10	1	9.88	0	0.00	9.88	1	8,831	0.01%
2023/05/09	50	9.92	5	9.86	9.86	45	8,853	0.51%
2023/05/08	2	9.95	0	0.00	9.95	2	8,755	0.02%
2023/05/05	1	10.00	1	10.00	10.00	0	8,697	0.00%
2023/05/02	1	10.05	0	0.00	10.05	1	8,741	0.01%
2023/04/27	2	10.13	0	0.00	10.10	2	8,624	0.02%
2023/04/26	0	0.00	1.1	10.11	10.20	-1.1	8,629	-0.01%
2023/04/25	5	10.40	1	10.25	10.10	4	8,559	0.05%
2023/04/21	1.1	10.15	0	0.00	10.15	1.1	8,176	0.01%
2023/04/20	5	10.25	0	0.00	10.20	5	8,111	0.06%
2023/04/19	0	0.00	1	10.15	10.10	-1	7,895	-0.01%
2023/04/18	1	10.15	3	10.15	10.10	-2	7,810	-0.03%
2023/04/17	5	10.10	5	10.14	10.10	0	7,763	0.00%
2023/04/14	9.1	10.16	3	10.18	10.15	6.1	7,671	0.08%
2023/04/13	27	10.21	20	10.17	10.15	7	7,538	0.09%
2023/04/12	0	0.00	2.3	10.01	10.05	-2.3	7,072	-0.03%
2023/04/11	6	9.97	0	0.00	9.98	6	6,977	0.09%
2023/04/10	2	9.90	0	0.00	9.92	2	6,885	0.03%
2023/04/07	0	0.00	0.1	9.87	9.86	-0.1	6,858	0.00%
2023/04/06	10	9.88	0	0.00	9.86	10	6,907	0.14%
2023/03/31	0	0.00	10	9.90	9.85	-10	6,890	-0.15%
2023/03/30	32	9.91	0	0.00	9.87	32	6,899	0.46%
2023/03/28	3	9.92	0	0.00	9.93	3	6,987	0.04%
2023/03/27	31	9.96	0	0.00	9.92	31	7,036	0.44%
2023/03/23	4	9.97	0	0.00	9.98	4	7,094	0.06%
2023/03/22	21	10.00	2	10.05	9.99	19	7,123	0.27%
2023/03/21	0	0.00	4	10.00	9.99	-4	7,163	-0.06%
2023/03/20	1	9.99	1	9.97	10.00	0	7,139	0.00%
2023/03/17	1	9.82	17	9.89	9.88	-16	7,217	-0.22%
2023/03/16	12	9.76	2	9.90	9.71	10	7,200	0.14%
2023/03/15	5	9.99	0	0.00	9.91	5	7,082	0.07%
2023/03/14	1	10.00	0	0.00	9.98	1	6,966	0.01%
2023/03/13	17	10.00	0	0.00	10.10	17	6,910	0.25%
2023/03/10	0.1	10.10	0	0.00	10.10	0.1	6,826	0.00%
2023/03/06	0	0.00	1	10.35	10.35	-1	7,903	-0.01%
2023/03/03	0	0.00	0.1	10.20	10.20	-0.1	7,841	0.00%
2023/03/02	2	10.18	13	10.20	10.20	-11	7,817	-0.14%
2023/03/01	12	10.10	0	0.00	10.10	12	7,802	0.15%
2023/02/23	0	0.00	1	10.35	10.40	-1	7,676	-0.01%
2023/02/22	0	0.00	5	10.30	10.30	-5	7,618	-0.07%
2023/02/21	0	0.00	2	10.50	10.35	-2	7,590	-0.03%
2023/02/20	0	0.00	1	10.40	10.45	-1	7,597	-0.01%
2023/02/17	0	0.00	7	10.25	10.30	-7	7,480	-0.09%
2023/02/16	5	10.15	0	0.00	10.20	5	7,475	0.07%
2023/02/15	6	10.15	0	0.00	10.15	6	7,549	0.08%
2023/02/14	0	0.00	23	10.25	10.20	-23	7,551	-0.30%
2023/02/10	18.3	10.13	5	10.15	10.10	13.3	7,591	0.18%
2023/02/09	0.2	10.35	0	0.00	10.25	0.2	7,552	0.00%
2023/02/08	0	0.00	5	10.40	10.35	-5	7,533	-0.07%
2023/02/07	0.2	10.30	15	10.35	10.35	-14.8	7,477	-0.20%
2023/02/06	1	10.30	7	10.30	10.25	-6	7,423	-0.08%
2023/02/03	0	0.00	31	10.20	10.25	-31	7,433	-0.42%
2023/02/02	17	10.22	0.4	10.20	10.25	16.6	7,405	0.22%
2023/02/01	0	0.00	17	10.23	10.20	-17	7,353	-0.23%
2023/01/31	6	10.10	10	10.15	10.10	-4	7,305	-0.05%
2023/01/17	1	9.93	0	0.00	9.94	1	7,126	0.01%
2023/01/13	1.3	9.94	0	0.00	9.92	1.3	7,140	0.02%
2023/01/12	0.1	10.05	1	9.97	9.96	-0.9	7,156	-0.01%
2023/01/11	6	10.00	11	10.05	10.00	-5	7,203	-0.07%
2023/01/10	20	10.08	7	10.10	10.10	13	7,213	0.18%
2023/01/09	0	0.00	0.4	9.95	10.00	-0.4	7,196	-0.01%
2023/01/06	0.1	9.96	0	0.00	9.93	0.1	7,196	0.00%
2023/01/05	0	0.00	1	9.95	9.91	-1	7,325	-0.01%
2023/01/04	6	9.93	7	9.99	9.93	-1	7,347	-0.01%
2023/01/03	1	9.93	3	9.93	9.90	-2	7,402	-0.03%
2022/12/30	1	9.87	2	9.88	9.88	-1	7,422	-0.01%
2022/12/29	12	9.84	1	9.86	9.87	11	7,436	0.15%
2022/12/28	1	9.91	1	9.95	9.90	0	7,457	0.00%
2022/12/27	7	10.00	0	0.00	10.00	7	7,475	0.09%
2022/12/26	1	10.05	13	9.99	10.00	-12	7,463	-0.16%
2022/12/23	16	9.85	0	0.00	9.86	16	7,460	0.21%
2022/12/22	0	9.98	16	9.95	9.96	-16	7,528	-0.21%
2022/12/21	3	9.80	1	9.77	9.72	2	7,623	0.03%
2022/12/20	9	9.86	1	9.91	9.73	8	7,659	0.10%
2022/12/19	0	0.00	1	10.00	9.96	-1	7,717	-0.01%
2022/12/16	2	10.02	0	0.00	10.00	2	7,685	0.03%
2022/12/15	0	0.00	5	10.15	10.10	-5	7,699	-0.06%
2022/12/14	1	10.05	0	0.00	10.05	1	7,702	0.01%
2022/12/13	11	10.02	0	0.00	10.00	11	7,665	0.14%
2022/12/09	2	10.18	13.9	10.13	10.10	-11.9	7,653	-0.16%
2022/12/08	2	9.99	5	10.05	9.99	-3	7,581	-0.04%
2022/12/07	12.1	10.04	1	10.05	10.05	11.1	7,571	0.15%
2022/12/06	5.3	10.15	11	10.24	10.10	-5.8	7,540	-0.08%
2022/12/05	51.1	10.25	1.5	10.22	10.25	49.6	7,512	0.66%
2022/12/02	1.4	10.26	6	10.25	10.25	-4.7	7,473	-0.06%
2022/12/01	8.3	10.28	4	10.36	10.15	4.3	7,517	0.06%
2022/11/30	19	10.52	12	10.60	10.40	7	7,233	0.10%
2022/11/29	3	10.27	3	10.03	10.25	0	6,565	0.00%
2022/11/28	0	0.00	6	9.95	9.97	-6	6,450	-0.09%
2022/11/24	0	0.00	5	9.89	9.89	-5	6,604	-0.08%
2022/11/23	2.3	9.82	1	9.83	9.86	1.3	6,740	0.02%
2022/11/22	0.2	9.78	12	9.80	9.82	-11.8	6,898	-0.17%
2022/11/21	14	9.76	0	0.00	9.75	14	7,213	0.19%
2022/11/18	3.1	9.84	0.3	9.80	9.78	2.8	9,036	0.03%
2022/11/17	1	9.76	19.6	9.85	9.86	-18.6	9,879	-0.19%
2022/11/16	12	9.77	0	0.00	9.72	12	9,860	0.12%
2022/11/15	4	9.86	6	9.86	9.89	-2	9,816	-0.02%
2022/11/14	1	9.81	8	9.80	9.80	-7	9,802	-0.07%
2022/11/11	7.5	9.72	0	0.00	9.70	7.5	9,807	0.08%
2022/11/10	9	9.66	5	9.71	9.75	4	9,932	0.04%
2022/11/09	0	0.00	17	9.71	9.72	-17	9,980	-0.17%
2022/11/08	2	9.62	577	9.51	9.64	-575	9,939	-5.79%	大賣/鉅額交易
2022/11/07	5	9.64	8	9.62	9.64	-3	9,933	-0.03%
2022/11/03	19	9.46	0	0.00	9.50	19	10,045	0.19%
2022/11/02	3	9.57	10	9.60	9.57	-7	10,089	-0.07%
2022/11/01	2.6	9.52	35	9.51	9.52	-32.4	10,087	-0.32%
2022/10/31	0	0.00	24	9.39	9.39	-24	10,107	-0.24%
2022/10/28	15	9.36	17	9.46	9.27	-2	10,208	-0.02%
2022/10/27	0	0.00	40	9.39	9.45	-40	10,323	-0.39%
2022/10/26	1.1	9.27	8	9.30	9.30	-6.9	10,332	-0.07%
2022/10/25	8	9.23	4	9.31	9.29	4	10,417	0.04%
2022/10/24	0.2	9.28	3	9.28	9.26	-2.8	10,475	-0.03%
2022/10/21	1	9.23	2	9.23	9.20	-1	10,512	-0.01%
2022/10/20	11	9.08	2	9.14	9.15	9	10,592	0.08%
2022/10/19	12.1	9.31	23	9.33	9.19	-10.9	10,611	-0.10%
2022/10/18	0	0.00	15	9.21	9.28	-15	10,650	-0.14%
2022/10/17	9.1	9.04	18	9.12	9.13	-8.9	10,750	-0.08%
2022/10/14	8	9.16	9	9.21	9.16	-1	10,749	-0.01%
2022/10/13	26	9.07	0	0.00	9.03	26	10,789	0.24%
2022/10/12	16	9.23	7	9.33	9.25	9	10,850	0.08%
2022/10/11	31	9.40	3	9.45	9.30	28	10,897	0.26%
2022/10/07	16	9.63	17	9.66	9.63	-1	10,897	-0.01%
2022/10/06	7	9.60	1.1	9.70	9.58	6	11,005	0.05%
2022/10/05	7.2	9.69	14	9.75	9.68	-6.8	11,108	-0.06%
2022/10/04	6	9.60	20	9.64	9.71	-14	11,268	-0.12%
2022/10/03	7	9.55	24	9.55	9.54	-17	11,292	-0.15%
2022/09/30	8	9.28	17	9.51	9.51	-9	11,360	-0.08%
2022/09/29	15	9.37	33	9.43	9.45	-18	11,389	-0.16%
2022/09/28	23	9.24	6	9.34	9.10	17	11,416	0.15%
2022/09/27	10	9.38	2	9.45	9.40	8	11,404	0.07%
2022/09/26	21.1	9.58	2	9.48	9.41	19.1	11,482	0.17%
2022/09/23	6	9.86	6	9.95	9.85	0	11,621	0.00%
2022/09/22	14.1	9.88	0	0.00	9.87	14.1	11,850	0.12%
2022/09/21	10	9.98	0	0.00	9.97	10	11,881	0.08%
2022/09/20	2	10.05	7	10.06	10.05	-5	11,886	-0.04%
2022/09/19	17	10.05	0	0.00	10.00	17	12,061	0.14%
2022/09/16	2	10.10	9.8	10.14	10.10	-7.8	12,314	-0.06%
2022/09/15	15	10.12	14	10.21	10.10	1	12,578	0.01%
2022/09/14	17	9.99	0	0.00	10.05	17	12,823	0.13%
2022/09/13	2.2	10.15	4	10.18	10.15	-1.9	12,975	-0.01%
2022/09/12	9	10.15	8	10.24	10.15	1	13,295	0.01%
2022/09/08	9.1	10.06	19	10.10	10.15	-9.9	13,427	-0.07%
2022/09/07	4.1	9.99	0	0.00	9.96	4.1	13,526	0.03%
2022/09/06	11	10.05	6	10.05	10.00	5	13,541	0.04%
2022/09/05	0.1	10.15	6	10.15	10.05	-5.9	13,649	-0.04%
2022/09/02	26.4	10.15	2.1	10.29	10.10	24.3	13,751	0.18%
2022/09/01	4	10.23	27	10.31	10.25	-23	13,689	-0.17%
2022/08/31	8	10.27	2	10.25	10.25	6	13,681	0.04%
2022/08/30	23	10.35	21	10.41	10.35	2	13,560	0.01%
2022/08/29	23.1	10.27	11	10.34	10.35	12.1	13,427	0.09%
2022/08/26	19.2	10.61	5	10.67	10.60	14.2	13,328	0.11%
2022/08/25	19.7	10.86	8	10.97	10.70	11.7	13,092	0.09%
2022/08/24	40	10.40	41	10.85	11.10	-1	11,384	-0.01%
2022/08/23	0	0.00	2	10.10	10.10	-2	10,588	-0.02%
2022/08/22	0.2	10.17	4	10.18	10.15	-3.8	10,674	-0.04%
2022/08/19	5	10.23	5	10.27	10.25	0	10,711	0.00%
2022/08/18	2	10.35	6	10.45	10.25	-4	10,717	-0.04%
2022/08/17	11	10.42	28	10.40	10.40	-17	10,713	-0.16%
2022/08/16	2	10.20	8	10.28	10.20	-6	10,592	-0.06%
2022/08/15	2	10.25	2	10.30	10.25	0	10,608	0.00%
2022/08/12	12	10.23	8	10.28	10.25	4	10,655	0.04%
2022/08/11	1	10.25	14	10.21	10.25	-13	10,742	-0.12%
2022/08/10	2.1	10.05	15	10.11	10.15	-12.9	10,846	-0.12%
2022/08/09	21	10.00	7	10.10	10.10	14	10,909	0.13%
2022/08/08	11	9.97	22	10.05	10.10	-11	10,975	-0.10%
2022/08/05	0	0.00	6	10.10	10.05	-6	11,089	-0.05%
2022/08/04	25.7	9.86	2	9.93	9.94	23.7	11,404	0.21%
2022/08/03	18.1	10.01	1	10.10	10.00	17.1	11,447	0.15%
2022/08/02	6	10.17	2	10.20	10.20	4	11,610	0.03%
2022/08/01	3	10.20	10	10.29	10.35	-7	12,219	-0.06%
2022/07/29	0	0.00	36	10.16	10.20	-36	12,320	-0.29%
2022/07/28	31	10.06	26	10.13	10.05	5	12,333	0.04%
2022/07/27	14	10.03	3	10.15	10.00	11	12,369	0.09%
2022/07/26	0	0.00	2	10.18	10.15	-2	12,377	-0.02%
2022/07/25	4	10.00	10	10.10	10.20	-6	12,486	-0.05%
2022/07/22	16	10.04	1	9.99	10.00	15	12,549	0.12%
2022/07/21	10	10.00	11	10.10	10.10	-1	12,831	-0.01%
2022/07/20	32.1	10.07	1	10.20	10.05	31.1	13,026	0.24%
2022/07/19	2.5	9.94	4	10.03	10.10	-1.5	13,239	-0.01%
2022/07/18	3	9.55	15	9.88	9.95	-12	13,297	-0.09%
2022/07/14	1.2	9.29	8	9.45	9.60	-6.8	14,237	-0.05%
2022/07/13	1	9.27	36.4	9.21	9.31	-35.4	14,311	-0.25%
2022/07/12	20	9.04	2	9.00	9.00	18	14,815	0.12%
2022/07/11	10	9.18	91.5	9.20	9.18	-81.5	15,118	-0.54%
2022/07/07	7.1	9.13	15.1	9.28	9.33	-8	16,064	-0.05%
2022/07/06	18.7	9.29	6	9.33	9.25	12.7	16,577	0.08%
2022/07/05	18	9.37	35	9.41	9.47	-17	18,025	-0.09%
2022/07/04	1	9.12	225	9.09	9.13	-224	21,274	-1.05%	大賣/鉅額交易
2022/07/01	44	9.38	7	9.55	9.08	37	25,119	0.15%
2022/06/30	87.3	9.73	44.2	9.61	9.60	43.1	33,400	0.13%
2022/06/29	16	9.97	0	0.00	9.95	16	36,234	0.04%
2022/06/28	8	10.01	5	10.05	10.05	3	36,226	0.01%
2022/06/27	18	10.00	97	9.97	10.00	-79	36,209	-0.22%
2022/06/24	42	10.07	50	10.16	10.05	-8	36,091	-0.02%
2022/06/23	57	10.06	22	10.10	10.00	35	35,920	0.10%
2022/06/22	44	10.29	0	0.00	10.15	44	35,697	0.12%
2022/06/21	15	10.46	18	10.50	10.50	-3	35,509	-0.01%
2022/06/20	66	10.67	11	10.90	10.45	55	35,459	0.16%
2022/06/17	69.5	10.95	31	11.05	10.90	38.5	35,335	0.11%
2022/06/16	10	11.09	66	11.19	11.05	-56	35,304	-0.16%
2022/06/15	119	11.09	25	11.14	11.10	94	35,321	0.27%	大買/
2022/06/14	31	10.97	2	11.05	11.05	29	35,358	0.08%
2022/06/13	38	11.06	6	11.10	11.05	32	35,334	0.09%
2022/06/10	1	11.25	20	11.25	11.25	-19	35,315	-0.05%
2022/06/09	0	0.00	66	11.25	11.25	-66	35,301	-0.19%
2022/06/08	2	11.20	7	11.25	11.20	-5	35,269	-0.01%
2022/06/07	5	11.20	6	11.25	11.20	-1	35,321	0.00%
2022/06/06	50	11.15	4	11.23	11.20	46	35,401	0.13%
2022/06/02	2	11.10	17	11.17	11.10	-15	35,673	-0.04%
2022/06/01	9.1	11.13	12	11.20	11.10	-2.9	35,863	-0.01%
2022/05/31	4	11.15	4	11.18	11.15	0	35,963	0.00%
2022/05/30	0	0.00	11	11.18	11.15	-11	36,459	-0.03%
2022/05/27	0	0.00	6	11.00	11.05	-6	36,718	-0.02%
2022/05/25	0	0.00	15	11.00	11.00	-15	36,951	-0.04%
2022/05/24	13	10.98	12	11.08	10.95	1	37,303	0.00%
2022/05/20	1	10.95	0	0.00	10.95	1	37,505	0.00%
2022/05/19	26	10.80	6	10.90	10.95	20	37,508	0.05%
2022/05/18	13	11.14	34	11.02	11.10	-21	37,481	-0.06%
2022/05/17	0	0.00	97	10.84	10.85	-97	37,413	-0.26%
2022/05/16	16.1	10.71	23	10.82	10.70	-6.9	37,443	-0.02%
2022/05/13	136	10.65	28	10.76	10.70	108	37,524	0.29%	大買/鉅額交易
2022/05/12	176	10.88	3	10.77	10.55	173	37,684	0.46%	大買/鉅額交易
2022/05/11	224	11.09	20	11.14	11.00	204	37,397	0.55%	大買/鉅額交易
2022/05/10	229	10.87	133	11.04	11.00	96	37,321	0.26%	大買/大賣/
2022/05/09	31	11.36	15	11.08	11.05	16	37,168	0.04%
2022/05/06	181	11.65	2	11.65	11.65	179	36,654	0.49%	大買/鉅額交易
2022/05/05	2	11.80	0	0.00	11.80	2	36,740	0.01%
2022/05/04	28	11.79	16	11.90	11.75	12	36,829	0.03%
2022/05/03	8	11.75	0	0.00	11.75	8	37,122	0.02%
2022/04/29	1	11.90	1	11.80	11.80	0	37,366	0.00%
2022/04/28	10.2	11.80	53	11.82	11.80	-42.8	37,477	-0.11%
2022/04/27	31	11.68	2	11.65	11.65	29	37,496	0.08%
2022/04/26	203	11.90	3	11.95	11.90	200	37,380	0.54%	大買/鉅額交易
2022/04/25	6	11.99	3	11.95	11.95	3	37,312	0.01%
2022/04/22	57	12.24	1	12.25	12.20	56	37,140	0.15%
2022/04/21	23	12.50	41.7	12.46	12.40	-18.7	37,095	-0.05%
2022/04/19	14.6	12.05	15	12.13	12.05	-0.4	36,700	0.00%
2022/04/18	34.4	11.96	2	11.95	11.95	32.4	36,663	0.09%
2022/04/15	34.9	12.30	5	12.45	12.20	29.9	36,204	0.08%
2022/04/14	15.4	12.39	0	0.00	12.35	15.4	36,434	0.04%
2022/04/13	3	12.50	20.3	12.68	12.65	-17.3	36,072	-0.05%
2022/04/12	18.3	12.45	1	12.45	12.40	17.3	35,556	0.05%
2022/04/11	23.2	12.69	40	12.77	12.60	-16.8	35,165	-0.05%
2022/04/08	67	13.13	60.2	13.13	13.05	6.8	33,990	0.02%
2022/04/07	83.8	13.35	132.5	13.30	13.05	-48.8	31,736	-0.15%	大賣/
2022/04/06	383	13.80	258.2	13.85	13.95	124.8	28,152	0.44%	大買/大賣/鉅額交易
2022/04/01	25	13.09	187.1	12.96	13.35	-162.1	19,894	-0.81%	大賣/鉅額交易
2022/03/31	10	12.15	4	12.15	12.15	6	16,983	0.04%
2022/03/30	2	12.13	3	12.10	12.15	-1	17,314	-0.01%
2022/03/29	6	12.10	24	12.14	12.10	-18	17,363	-0.10%
2022/03/28	22.1	12.02	40	12.08	12.15	-17.9	17,381	-0.10%
2022/03/25	18	12.10	23	12.15	12.10	-5	17,342	-0.03%
2022/03/24	23	12.14	13	12.20	12.20	10	17,335	0.06%
2022/03/23	3	12.32	5.8	12.30	12.25	-2.8	17,355	-0.02%
2022/03/22	1	12.15	51	12.30	12.25	-50	17,671	-0.28%
2022/03/21	10	12.17	22	12.20	12.15	-12	17,629	-0.07%
2022/03/18	2	12.03	6	12.05	12.00	-4	17,744	-0.02%
2022/03/17	0	0.00	5	12.00	12.00	-5	17,850	-0.03%
2022/03/16	1	11.85	0	0.00	11.85	1	18,162	0.01%
2022/03/15	45	11.89	0	0.00	11.85	45	18,275	0.25%
2022/03/14	3	12.00	0	0.00	12.00	3	18,292	0.02%
2022/03/11	1	11.95	0	0.00	11.90	1	18,455	0.01%
2022/03/10	2	12.00	0	12.05	12.00	2	18,545	0.01%
2022/03/08	3.3	11.82	4.2	11.75	11.75	-0.9	18,824	0.00%
2022/03/07	193.7	12.09	43	12.23	12.00	150.7	18,749	0.80%	大買/鉅額交易
2022/03/04	25	12.29	4	12.35	12.25	21	18,841	0.11%
2022/03/03	14	12.47	8.5	12.58	12.50	5.5	19,070	0.03%
2022/03/02	73	12.25	82	12.35	12.45	-9	19,204	-0.05%
2022/03/01	1.2	12.20	92	12.22	12.15	-90.8	19,341	-0.47%
2022/02/25	23	11.98	1	11.95	11.95	22	20,449	0.11%
2022/02/24	78	12.06	1	12.15	11.95	77	20,743	0.37%
2022/02/23	55	12.22	19	12.23	12.20	36	20,664	0.17%
2022/02/22	12.1	12.14	2	12.35	12.15	10.1	21,260	0.05%
2022/02/21	20	12.30	26.7	12.32	12.35	-6.7	21,768	-0.03%
2022/02/18	0.3	12.35	22	12.38	12.35	-21.7	21,917	-0.10%
2022/02/17	0	12.35	1	12.30	12.30	-1	22,223	0.00%
2022/02/16	3.1	12.33	0	0.00	12.30	3.1	22,519	0.01%
2022/02/15	45	12.28	5	12.40	12.25	40	22,942	0.17%
2022/02/14	31	12.49	320	12.59	12.35	-289	23,948	-1.21%	大賣/鉅額交易
2022/02/11	12	12.54	4	12.58	12.60	8	26,198	0.03%
2022/02/10	21.2	12.59	0.2	12.65	12.60	21.1	26,388	0.08%
2022/02/09	0	0.00	4.1	12.59	12.65	-4.1	26,785	-0.02%
2022/02/08	0.1	12.55	4	12.63	12.60	-3.9	26,801	-0.01%
2022/02/07	0	0.00	175	12.28	12.55	-175	27,010	-0.65%	大賣/鉅額交易
2022/01/26	6	12.15	6	12.11	12.10	0	27,054	0.00%
2022/01/25	10	12.16	0	0.00	12.05	10	27,135	0.04%
2022/01/24	181	12.45	30	12.37	12.35	151	26,958	0.56%	大買/鉅額交易
2022/01/21	218	12.79	3	12.62	12.55	215	26,754	0.80%	大買/鉅額交易
2022/01/20	137	12.79	77	12.90	12.90	60	26,665	0.23%	大買/
2022/01/19	50	12.80	1	12.80	12.80	49	26,597	0.18%
2022/01/18	5	12.92	1	12.90	12.85	4	26,460	0.02%
2022/01/17	2	12.85	4	12.90	12.95	-2	26,407	-0.01%
2022/01/14	3	12.80	11	12.90	12.80	-8	26,488	-0.03%
2022/01/13	11	12.95	202	12.94	12.95	-191	26,401	-0.72%	大賣/鉅額交易
2022/01/12	10.1	12.67	15	12.75	12.85	-4.9	26,115	-0.02%
2022/01/11	183	12.62	118	12.70	12.65	65	26,206	0.25%	大買/大賣/
2022/01/10	86.5	12.67	61	12.75	12.75	25.5	26,883	0.09%
2022/01/07	52	12.92	46	12.91	12.75	6	26,887	0.02%
2022/01/06	17.1	12.74	25	12.75	12.75	-7.9	26,450	-0.03%
2022/01/05	15	12.77	1	12.75	12.75	14	26,672	0.05%
2022/01/04	7	12.76	18	12.79	12.80	-11	26,803	-0.04%
2022/01/03	97.9	13.00	0	0.00	12.95	97.9	26,778	0.37%
2021/12/30	83	13.17	96.6	13.17	13.15	-13.6	26,561	-0.05%
2021/12/29	13.1	12.76	25.2	12.84	12.85	-12.2	25,668	-0.05%
2021/12/28	5	12.65	22	12.65	12.70	-17	25,699	-0.07%
2021/12/27	14	12.45	14.1	12.50	12.50	-0.1	25,819	0.00%
2021/12/24	19	12.50	22	12.51	12.45	-3	26,246	-0.01%
2021/12/23	10	12.55	10	12.59	12.55	0	26,443	0.00%
2021/12/22	2	12.53	6	12.55	12.50	-4	27,376	-0.01%
2021/12/21	1.1	12.50	17	12.47	12.50	-16	28,001	-0.06%
2021/12/20	0	0.00	3	12.45	12.45	-3	29,617	-0.01%
2021/12/17	0	0.00	2	12.55	12.45	-2	29,775	-0.01%
2021/12/16	10.5	12.46	17	12.46	12.65	-6.5	29,850	-0.02%
2021/12/15	10	12.31	4	12.33	12.30	6	29,706	0.02%
2021/12/14	6.3	12.36	2.2	12.29	12.25	4.1	30,065	0.01%
2021/12/13	6	12.43	0	0.00	12.40	6	30,375	0.02%
2021/12/10	7	12.53	0	0.00	12.45	7	30,353	0.02%
2021/12/09	4	12.68	2	12.70	12.70	2	30,048	0.01%
2021/12/07	2	12.60	10	12.71	12.65	-8	30,320	-0.03%
2021/12/06	16	12.63	0	0.00	12.65	16	30,192	0.05%
2021/12/03	8	12.63	5	12.68	12.70	3	30,222	0.01%
2021/12/02	13.1	12.59	0	0.00	12.55	13.1	30,255	0.04%
2021/12/01	7	12.63	6	12.75	12.75	1	30,440	0.00%
2021/11/30	17	12.80	13	12.80	12.70	4	30,396	0.01%
2021/11/29	25.1	12.86	8	12.80	12.85	17.1	30,331	0.06%
2021/11/26	27	13.22	21	13.22	13.10	6	30,064	0.02%
2021/11/25	35	13.51	6	13.48	13.40	29	29,549	0.10%
2021/11/24	22	13.55	43.3	13.61	13.65	-21.3	29,231	-0.07%
2021/11/23	1.2	13.35	14.1	13.40	13.35	-12.9	28,286	-0.05%
2021/11/22	2	13.30	5	13.32	13.30	-3	27,989	-0.01%
2021/11/19	9	13.30	15	13.27	13.25	-6	27,874	-0.02%
2021/11/18	20.2	12.93	13.4	13.09	13.15	6.8	27,568	0.02%
2021/11/17	0	0.00	1	13.10	13.10	-1	27,110	0.00%
2021/11/16	17	13.09	80	13.13	13.05	-63	27,495	-0.23%
2021/11/15	19	13.10	4	13.14	13.05	15	27,843	0.05%
2021/11/12	20	13.23	5	13.10	13.10	15	28,174	0.05%
2021/11/11	40	13.28	26.7	13.39	13.25	13.3	28,204	0.05%
2021/11/10	118	13.25	87	13.29	13.10	31	27,698	0.11%	大買/
2021/11/09	26.2	12.64	5	12.60	12.65	21.2	25,509	0.08%
2021/11/08	24	12.64	29.1	12.72	12.65	-5.1	25,404	-0.02%
2021/11/05	7	12.49	2	12.45	12.50	5	25,329	0.02%
2021/11/04	9	12.43	40.1	12.58	12.40	-31.1	25,625	-0.12%
2021/11/03	11	12.36	24	12.38	12.40	-13	26,052	-0.05%
2021/11/02	4	12.20	3	12.30	12.15	1	26,103	0.00%
2021/11/01	19.4	12.14	39	12.23	12.25	-19.7	26,225	-0.07%
2021/10/29	2	12.10	1	12.10	12.10	1	26,370	0.00%
2021/10/28	15	12.10	15	12.20	12.20	0	26,456	0.00%
2021/10/27	16	12.10	5	12.10	12.15	11	26,651	0.04%
2021/10/26	0	12.15	0	0.00	12.15	0	26,817	0.00%
2021/10/25	3	12.13	7	12.20	12.20	-4	26,961	-0.01%
2021/10/22	14	12.15	0	0.00	12.15	14	27,297	0.05%
2021/10/21	8	12.36	1	12.35	12.35	7	27,363	0.03%
2021/10/20	14	12.38	2	12.40	12.35	12	27,639	0.04%
2021/10/19	3	12.50	2.2	12.59	12.55	0.9	28,044	0.00%
2021/10/18	13	12.44	44	12.49	12.60	-31	28,083	-0.11%
2021/10/15	0	0.00	4	12.08	12.05	-4	28,389	-0.01%
2021/10/14	23.1	11.94	19	11.97	11.95	4.1	28,772	0.01%
2021/10/13	10	12.05	10	12.05	12.05	0	28,850	0.00%
2021/10/12	19	12.23	10	12.10	12.10	9	29,111	0.03%
2021/10/08	21	12.32	9	12.50	12.25	12	29,500	0.04%
2021/10/07	0	0.00	13	12.42	12.40	-13	30,239	-0.04%
2021/10/06	27.1	12.26	5	12.44	12.20	22.1	31,386	0.07%
2021/10/05	18	12.11	22	12.18	12.45	-4	31,761	-0.01%
2021/10/04	33.1	12.26	0	0.00	12.15	33.1	31,832	0.10%
2021/10/01	21.1	12.60	1	12.65	12.35	20.1	32,110	0.06%
2021/09/30	49	12.86	11	12.89	12.90	38	32,939	0.12%
2021/09/29	77	13.17	25.1	13.16	13.00	51.9	33,708	0.15%
2021/09/28	20.6	13.12	27	13.19	13.30	-6.4	34,558	-0.02%
2021/09/27	102	13.24	92	13.26	13.20	10	45,563	0.02%	大買/
2021/09/24	10.1	12.65	11	12.69	12.55	-0.9	52,443	0.00%
2021/09/23	2	12.35	10	12.44	12.45	-8	54,001	-0.01%
2021/09/22	10	12.28	3	12.22	12.30	7	55,051	0.01%
2021/09/17	12.1	12.63	0	0.00	12.60	12.1	55,419	0.02%
2021/09/16	14	12.83	16.1	12.87	12.95	-2.1	55,422	0.00%
2021/09/15	8.1	12.63	18.3	12.74	12.65	-10.2	55,474	-0.02%
2021/09/14	6	12.65	11	12.70	12.60	-5	56,504	-0.01%
2021/09/13	14.1	12.81	6	12.72	12.75	8.1	57,625	0.01%
2021/09/10	12	12.50	40	12.39	12.50	-28	58,214	-0.05%
2021/09/09	40	12.10	40	12.20	12.25	0	58,662	0.00%
2021/09/08	48.1	12.20	5	12.30	12.10	43.1	59,011	0.07%
2021/09/07	27	12.13	37	12.38	12.35	-10	60,105	-0.02%
2021/09/06	20.2	12.33	0	0.00	12.10	20.2	60,313	0.03%
2021/09/03	3.1	12.55	3	12.55	12.50	0.1	60,414	0.00%
2021/09/02	2	12.70	0	0.00	12.45	2	61,094	0.00%
2021/08/31	3	12.75	3	12.90	12.90	0	62,423	0.00%
2021/08/30	0	0.00	5	12.90	12.95	-5	63,435	-0.01%
2021/08/27	4	12.65	1.1	12.80	12.75	3	64,408	0.00%
2021/08/26	1	12.75	6	12.63	12.60	-5	66,667	-0.01%
2021/08/25	8	12.64	0	12.60	12.65	8	70,072	0.01%
2021/08/24	0	0.00	2.1	12.65	12.60	-2.1	71,890	0.00%
2021/08/23	8	12.45	230	12.25	12.45	-222	72,965	-0.30%	大賣/鉅額交易
2021/08/20	468.1	12.26	40.3	12.22	12.10	427.8	73,470	0.58%	大買/鉅額交易
2021/08/19	45.1	12.77	44	12.47	12.45	1.1	73,477	0.00%
2021/08/18	22.6	12.61	22	12.70	13.10	0.6	73,562	0.00%
2021/08/17	22	12.93	17	12.94	12.70	5	75,205	0.01%
2021/08/16	45.1	13.36	83.5	13.43	13.05	-38.4	76,159	-0.05%
2021/08/13	12	13.33	26	13.48	13.35	-14	76,656	-0.02%
2021/08/12	23	13.33	12.2	13.38	13.40	10.9	77,436	0.01%
2021/08/11	71.3	13.32	79	13.40	13.30	-7.7	78,818	-0.01%
2021/08/10	74.5	13.46	21	13.40	13.40	53.5	81,004	0.07%
2021/08/09	24	13.38	79.3	13.59	13.65	-55.3	82,384	-0.07%
2021/08/06	11	13.46	10	13.45	13.35	1	83,982	0.00%
2021/08/05	1	13.40	0	0.00	13.30	1	86,269	0.00%
2021/08/04	9	13.43	21	13.50	13.50	-12	90,551	-0.01%
2021/08/03	3	13.42	4	13.38	13.35	-1	93,451	0.00%
2021/08/02	6	13.33	7	13.40	13.45	-1	95,605	0.00%
2021/07/30	7	13.14	40	13.18	13.15	-33	99,502	-0.03%
2021/07/29	16	13.13	14	13.11	13.10	2	101,748	0.00%
2021/07/28	3	12.85	6	12.80	12.95	-3	104,518	0.00%
2021/07/27	12	13.05	1	13.20	13.00	11	111,601	0.01%
2021/07/26	9	13.33	0	0.00	13.15	9	116,955	0.01%
2021/07/23	4	13.30	12	13.38	13.35	-8	120,870	-0.01%
2021/07/22	7	13.02	17.5	12.98	12.90	-10.5	125,034	-0.01%
2021/07/21	29.2	12.92	42	12.80	12.85	-12.8	127,074	-0.01%
2021/07/20	3	13.28	0	0.00	13.30	3	127,665	0.00%
2021/07/19	60	13.48	10	13.58	13.60	50	129,987	0.04%
2021/07/16	26	13.59	10	13.65	13.55	16	136,561	0.01%
2021/07/15	2	13.55	14	13.54	13.70	-12	139,434	-0.01%
2021/07/14	17.2	13.33	70	13.35	13.15	-52.8	143,339	-0.04%
2021/07/13	14.3	13.43	48	13.58	13.40	-33.8	148,691	-0.02%
2021/07/12	13	13.93	6.5	13.90	13.80	6.5	151,230	0.00%
2021/07/09	56	13.86	3	13.87	13.85	53	156,481	0.03%
2021/07/08	54	14.00	64	13.93	13.95	-10	158,400	-0.01%
2021/07/07	25	13.93	80	13.83	13.85	-55	161,341	-0.03%
2021/07/06	204	14.34	22.3	14.29	14.25	181.7	164,026	0.11%	大買/鉅額交易
2021/07/05	155.9	14.50	130	14.50	14.35	25.9	166,066	0.02%	大買/大賣/
2021/07/02	625.3	15.55	505.2	15.33	14.55	120.1	165,140	0.07%	大買/大賣/鉅額交易
2021/07/01	265	14.81	426.6	14.87	15.30	-161.6	155,173	-0.10%	大買/大賣/鉅額交易
2021/06/30	4	13.89	27.2	13.92	13.95	-23.2	147,233	-0.02%
2021/06/29	28.1	13.78	14.2	13.76	13.50	13.9	145,717	0.01%
2021/06/28	7.1	13.51	12	13.49	13.65	-4.9	145,011	0.00%
2021/06/25	14.1	13.61	16	13.57	13.55	-1.9	144,718	0.00%
2021/06/24	3.7	13.35	19	13.49	13.55	-15.3	145,116	-0.01%
2021/06/23	46	13.54	62.2	13.45	13.40	-16.2	144,797	-0.01%
2021/06/22	101	13.33	48	13.34	13.60	53	143,779	0.04%	大買/
2021/06/21	24	12.72	11	12.88	12.80	13	142,781	0.01%
2021/06/18	10	13.24	30.3	13.25	13.15	-20.3	142,138	-0.01%
2021/06/17	7	13.41	4	13.44	13.45	3	141,885	0.00%
2021/06/16	39	13.70	14	13.65	13.55	25	141,898	0.02%
2021/06/15	3	13.42	0	0.00	13.30	3	140,889	0.00%
2021/06/11	18	13.53	29	13.45	13.45	-11	140,783	-0.01%
2021/06/10	16	13.29	11	13.19	13.45	5	140,737	0.00%
2021/06/09	12.2	13.57	65	13.64	13.40	-52.8	140,472	-0.04%
2021/06/08	26	13.87	29.5	13.83	13.80	-3.5	139,976	0.00%
2021/06/07	40	14.07	43	13.94	14.05	-3	139,939	0.00%
2021/06/04	24.3	14.09	18	14.08	13.95	6.3	139,444	0.00%
2021/06/03	129	14.54	98	14.54	14.35	31	139,140	0.02%	大買/
2021/06/02	208.6	14.25	125.8	14.17	14.25	82.8	138,396	0.06%	大買/大賣/
2021/06/01	227	13.60	292	13.46	13.50	-65	135,903	-0.05%	大買/大賣/
2021/05/31	49	13.18	19.2	13.21	13.05	29.8	136,560	0.02%
2021/05/28	12	12.90	56	12.86	12.90	-44	135,947	-0.03%
2021/05/27	47	12.65	45	12.70	12.60	2	136,190	0.00%
2021/05/26	31.1	12.76	71	12.72	12.70	-39.9	136,400	-0.03%
2021/05/25	158	12.98	69.3	13.03	12.85	88.7	136,150	0.07%	大買/
2021/05/24	56.1	12.48	39	12.34	12.40	17.1	134,742	0.01%
2021/05/21	68.2	12.19	70.2	12.17	12.20	-2	134,667	0.00%
2021/05/20	34.3	12.09	82	12.26	12.00	-47.7	134,241	-0.04%
2021/05/19	88.5	12.29	95	12.39	12.35	-6.5	133,823	0.00%
2021/05/18	67.1	11.89	76	11.93	12.35	-8.9	133,720	-0.01%
2021/05/17	108	11.75	132	11.42	11.35	-24	132,863	-0.02%	大買/大賣/
2021/05/14	31.5	12.76	55	12.59	12.60	-23.5	131,245	-0.02%
2021/05/13	40	12.65	96	12.56	12.45	-56	128,998	-0.04%
2021/05/12	148.9	13.60	363.1	13.34	13.00	-214.2	126,478	-0.17%	大買/大賣/鉅額交易
2021/05/11	80	14.78	67	14.72	14.20	13	122,107	0.01%
2021/05/10	19	14.87	111	14.84	15.05	-92	119,270	-0.08%	大賣/
2021/05/07	491	14.40	214.6	14.20	14.35	276.4	117,221	0.24%	大買/大賣/鉅額交易
2021/05/06	300.3	14.84	492	15.31	14.95	-191.7	113,225	-0.17%	大買/大賣/鉅額交易
2021/05/05	217	15.16	256	15.11	15.10	-39	110,948	-0.04%	大買/大賣/
2021/05/04	486	15.47	165	15.89	14.95	321	108,350	0.30%	大買/大賣/鉅額交易
2021/05/03	170.6	16.50	585	16.53	16.50	-414.4	101,146	-0.41%	大買/大賣/鉅額交易
2021/04/29	327.2	16.40	512.9	16.04	15.90	-185.7	96,052	-0.19%	大買/大賣/鉅額交易
2021/04/28	329.2	15.90	664.2	15.90	16.10	-335	92,313	-0.36%	大買/大賣/鉅額交易
2021/04/27	82	15.18	109	15.16	15.10	-27	88,679	-0.03%	大賣/
2021/04/26	126	14.71	21	14.75	14.70	105	86,487	0.12%	大買/鉅額交易
2021/04/23	287	14.93	191	14.95	14.65	96	85,418	0.11%	大買/大賣/
2021/04/22	687.3	15.43	193	15.37	15.00	494.3	83,371	0.59%	大買/大賣/鉅額交易
2021/04/21	82	14.58	120.1	14.62	14.95	-38.1	76,875	-0.05%	大賣/
2021/04/20	301	14.69	291.6	14.63	14.60	9.4	74,247	0.01%	大買/大賣/
2021/04/19	113.7	14.32	331.6	14.42	14.65	-217.9	70,976	-0.31%	大買/大賣/鉅額交易
2021/04/16	264.1	13.22	180.3	13.27	13.35	83.8	65,331	0.13%	大買/大賣/
2021/04/15	338.3	13.10	276	12.93	13.20	62.3	62,487	0.10%	大買/大賣/
2021/04/14	86	12.15	42.3	12.30	12.25	43.7	57,771	0.08%
2021/04/13	88.3	12.64	217.1	12.71	12.20	-128.8	57,616	-0.22%	大賣/鉅額交易
2021/04/12	209	12.42	241	12.08	12.50	-32	56,101	-0.06%	大買/大賣/
2021/04/09	104.1	11.80	101.1	11.86	11.70	3	52,783	0.01%	大買/大賣/
2021/04/08	36	11.33	22	11.35	11.35	14	50,909	0.03%
2021/04/07	112	11.22	119.6	11.23	11.30	-7.6	51,693	-0.01%	大買/大賣/
2021/04/06	5	10.96	13	11.00	10.95	-8	53,314	-0.02%
2021/04/01	0	0.00	13	10.92	10.90	-13	54,436	-0.02%
2021/03/31	10	10.89	9	10.88	10.95	1	58,530	0.00%
2021/03/30	0	0.00	120	11.03	11.00	-120	63,731	-0.19%	大賣/鉅額交易
2021/03/29	7	11.01	29	10.98	11.05	-22	68,689	-0.03%
2021/03/26	13	10.78	0	0.00	10.75	13	72,176	0.02%
2021/03/25	60	10.66	300.6	10.79	10.65	-240.6	72,990	-0.33%	大賣/鉅額交易
2021/03/24	115	10.65	0	0.00	10.65	115	72,958	0.16%	大買/鉅額交易
2021/03/23	155	10.75	0	0.00	10.75	155	72,837	0.21%	大買/鉅額交易
2021/03/22	17	10.71	158	10.84	10.95	-141	72,731	-0.19%	大賣/鉅額交易
2021/03/19	179.2	10.73	2	10.70	10.65	177.2	73,025	0.24%	大買/鉅額交易
2021/03/18	21	10.86	21	10.85	10.85	0	73,658	0.00%
2021/03/16	135	11.08	1	10.95	10.90	134	73,891	0.18%	大買/鉅額交易
2021/03/15	14	11.17	41	11.22	11.10	-27	73,590	-0.04%
2021/03/12	27	10.99	7	11.06	11.05	20	73,243	0.03%
2021/03/11	50	11.09	32	11.22	11.05	18	72,994	0.02%
2021/03/10	38	11.10	12	11.09	11.05	26	72,725	0.04%
2021/03/09	10	11.27	14	11.28	11.20	-4	72,940	-0.01%
2021/03/08	57	11.15	40.5	11.31	11.20	16.5	73,169	0.02%
2021/03/05	20	10.92	71	10.89	10.90	-51	71,716	-0.07%
2021/03/04	94	11.23	101.1	11.37	11.15	-7.1	71,409	-0.01%	大賣/
2021/03/03	2	10.95	51.3	10.92	10.95	-49.3	68,940	-0.07%
2021/03/02	10.9	10.75	13	10.90	10.65	-2.1	68,358	0.00%
2021/02/26	13.7	10.68	36	10.65	10.75	-22.3	67,821	-0.03%
2021/02/25	7.1	10.78	98	10.78	10.90	-90.9	67,304	-0.14%
2021/02/24	194	10.89	38	10.95	10.70	156	66,912	0.23%	大買/鉅額交易
2021/02/23	10	10.90	27	10.96	10.95	-17	66,149	-0.03%
2021/02/22	5	10.70	27	10.61	10.60	-22	64,849	-0.03%
2021/02/19	105	10.30	133.1	10.45	10.40	-28.1	64,323	-0.04%	大買/大賣/
2021/02/18	31	10.34	5	10.43	10.30	26	63,998	0.04%
2021/02/17	28	10.26	112	10.07	10.40	-84	63,123	-0.13%	大賣/
2021/02/05	10	9.40	2	9.44	9.49	8	61,731	0.01%
2021/02/04	13	9.41	218	9.50	9.42	-205	62,055	-0.33%	大賣/鉅額交易
2021/02/03	10	9.48	64	9.58	9.47	-54	63,272	-0.09%
2021/02/02	1	9.48	2	9.51	9.50	-1	63,720	0.00%
2021/02/01	7	9.09	10	9.20	9.35	-3	63,576	0.00%
2021/01/29	37	9.37	0	0.00	9.26	37	63,254	0.06%
2021/01/28	8	9.44	2	9.44	9.41	6	63,039	0.01%
2021/01/27	2	9.57	2	9.73	9.59	0	63,097	0.00%
2021/01/26	82	9.64	30	9.73	9.67	52	63,084	0.08%
2021/01/25	23	9.73	40	9.69	9.76	-17	62,719	-0.03%
2021/01/22	29	9.54	16	9.53	9.55	13	62,515	0.02%
2021/01/21	85.5	9.68	48.2	9.88	9.60	37.3	62,163	0.06%
2021/01/20	126.8	9.84	21	9.97	9.68	105.8	61,851	0.17%	大買/鉅額交易
2021/01/19	28.1	10.12	8	10.20	10.10	20.1	61,246	0.03%
2021/01/18	66	9.93	78	10.11	10.15	-12	61,567	-0.02%
2021/01/15	51	10.30	12	10.17	10.10	39	61,044	0.06%
2021/01/14	8	10.46	3	10.50	10.50	5	60,263	0.01%
2021/01/13	21.1	10.64	42	10.65	10.60	-21	59,892	-0.03%
2021/01/12	94	10.51	20	10.52	10.35	74	59,115	0.13%
2021/01/11	29	10.87	37	10.99	10.85	-8	57,969	-0.01%
2021/01/08	153	11.05	65	10.97	10.90	88	57,432	0.15%	大買/
2021/01/07	31.1	11.40	143.4	11.29	11.30	-112.3	56,509	-0.20%	大賣/鉅額交易
2021/01/06	86.1	11.19	36.1	11.22	11.05	50	55,457	0.09%
2021/01/05	56.1	11.81	82.3	11.80	11.60	-26.2	53,284	-0.05%
2021/01/04	147	11.52	7	11.50	11.55	140	51,270	0.27%	大買/鉅額交易
2020/12/31	35	11.66	64.1	11.74	11.65	-29.1	50,586	-0.06%
2020/12/30	66.1	11.53	40.1	11.69	11.45	26	49,068	0.05%
2020/12/29	134	11.79	114	11.84	11.65	20	47,400	0.04%	大買/大賣/
2020/12/28	181.1	11.55	28.8	11.51	11.50	152.3	44,089	0.35%	大買/鉅額交易
2020/12/25	216.3	11.62	166.6	11.79	11.55	49.7	42,388	0.12%	大買/大賣/
2020/12/24	130	11.05	323.2	10.96	11.40	-193.2	38,064	-0.51%	大買/大賣/鉅額交易
2020/12/23	212.5	10.44	86	10.56	10.60	126.5	32,437	0.39%	大買/鉅額交易
2020/12/22	117.3	10.26	178	10.40	10.15	-60.7	27,333	-0.22%	大買/大賣/
2020/12/21	35	9.59	47	9.64	9.69	-12	23,231	-0.05%
2020/12/18	10	9.34	1.1	9.34	9.33	9	22,392	0.04%
2020/12/17	17	9.39	2	9.42	9.39	15	22,497	0.07%
2020/12/16	14	9.45	6	9.45	9.43	8	22,667	0.04%
2020/12/15	19	9.46	1	9.43	9.39	18	23,854	0.08%
2020/12/14	76	9.36	47.4	9.49	9.61	28.6	23,586	0.12%
2020/12/11	2	9.29	18	9.21	9.20	-16	22,660	-0.07%
2020/12/10	18	9.27	22	9.28	9.21	-4	22,428	-0.02%
2020/12/09	12	9.14	0	0.00	9.14	12	22,213	0.05%
2020/12/08	46	9.14	0	0.00	9.11	46	22,827	0.20%
2020/12/07	0	0.00	11	9.23	9.19	-11	23,095	-0.05%
2020/12/04	6	9.24	27	9.25	9.24	-21	23,058	-0.09%
2020/12/03	11	9.33	9	9.37	9.29	2	23,212	0.01%
2020/12/02	25	9.34	60	9.33	9.39	-35	23,654	-0.15%
2020/12/01	26	9.07	21	9.15	9.15	5	22,890	0.02%
2020/11/30	9	9.15	59	9.17	9.10	-50	22,989	-0.22%
2020/11/27	0	0.00	13.1	9.01	9.02	-13.1	22,365	-0.06%
2020/11/26	32	8.98	171	9.02	8.98	-139	22,362	-0.62%	大賣/鉅額交易
2020/11/25	2	8.98	20	8.88	8.97	-18	22,468	-0.08%
2020/11/24	70	8.87	9	8.83	8.78	61	22,359	0.27%
2020/11/23	25	8.76	13	8.77	8.78	12	22,247	0.05%
2020/11/20	17	8.70	0	0.00	8.67	17	22,177	0.08%
2020/11/19	11	8.77	0	0.00	8.76	11	22,110	0.05%
2020/11/18	3	8.71	4	8.71	8.71	-1	22,159	0.00%
2020/11/17	12	8.66	7	8.67	8.70	5	22,174	0.02%
2020/11/16	1	8.74	8.2	8.72	8.76	-7.2	22,955	-0.03%
2020/11/13	13	9.01	4	8.94	8.95	9	23,032	0.04%
2020/11/12	12	9.07	15	9.04	8.96	-3	23,549	-0.01%
2020/11/11	14	9.08	36.2	9.12	9.18	-22.2	25,285	-0.09%
2020/11/10	8	8.93	8	8.90	8.95	0	24,194	0.00%
2020/11/09	1	8.82	13	8.81	8.80	-12	23,805	-0.05%
2020/11/06	5	8.75	5	8.78	8.74	0	23,979	0.00%
2020/11/05	7	8.73	0	0.00	8.74	7	25,227	0.03%
2020/11/04	14	8.80	12	8.80	8.77	2	25,719	0.01%
2020/11/03	6	8.73	45	8.69	8.73	-39	25,745	-0.15%
2020/11/02	19	8.57	25	8.65	8.60	-6	25,815	-0.02%
2020/10/30	49	8.60	20	8.68	8.55	29	25,878	0.11%
2020/10/29	32	8.51	36	8.64	8.68	-4	26,004	-0.02%
2020/10/28	47	8.64	7	8.60	8.60	40	26,474	0.15%
2020/10/27	13	8.75	32	8.75	8.72	-19	26,282	-0.07%
2020/10/26	40	8.70	197	8.57	8.68	-157	25,823	-0.61%	大賣/鉅額交易
2020/10/23	0	0.00	52	8.37	8.44	-52	25,374	-0.20%
2020/10/22	60	8.29	1	8.31	8.35	59	25,510	0.23%
2020/10/21	32	8.32	3	8.35	8.33	29	25,621	0.11%
2020/10/20	23	8.30	0	0.00	8.31	23	25,669	0.09%
2020/10/19	10	8.31	0	0.00	8.31	10	25,680	0.04%
2020/10/16	56	8.34	0.5	8.33	8.33	55.5	25,636	0.22%
2020/10/15	10	8.35	4	8.44	8.35	6	25,607	0.02%
2020/10/14	0	0.00	3	8.37	8.41	-3	25,559	-0.01%
2020/10/13	30	8.32	7	8.35	8.33	23	25,577	0.09%
2020/10/12	20	8.41	9	8.43	8.34	11	25,564	0.04%
2020/10/08	0	0.00	7	8.52	8.47	-7	25,478	-0.03%
2020/10/07	10	8.49	11	8.50	8.52	-1	25,439	0.00%
2020/10/06	0	0.00	8	8.49	8.51	-8	25,470	-0.03%
2020/10/05	1	8.33	0	0.00	8.38	1	25,565	0.00%
2020/09/30	5	8.37	0	0.00	8.37	5	25,646	0.02%
2020/09/29	2	8.41	8	8.44	8.40	-6	25,707	-0.02%
2020/09/28	10	8.38	1	8.43	8.38	9	25,794	0.03%
2020/09/25	5	8.32	3	8.47	8.30	2	25,934	0.01%
2020/09/24	8	8.39	2	8.47	8.39	6	25,815	0.02%
2020/09/23	12	8.60	4	8.60	8.57	8	25,511	0.03%
2020/09/22	12	8.79	0	0.00	8.70	12	25,303	0.05%
2020/09/21	24	8.97	95	8.88	8.88	-71	25,042	-0.28%
2020/09/18	179	9.21	140	9.06	8.97	39	24,813	0.16%	大買/大賣/
2020/09/17	15	8.97	30	8.95	8.91	-15	23,636	-0.06%
2020/09/16	8	8.80	12	8.79	8.76	-4	23,298	-0.02%
2020/09/15	6	8.88	0.1	8.85	8.85	5.9	23,302	0.03%
2020/09/14	53	8.89	13	8.97	8.82	40	23,265	0.17%
2020/09/11	28	8.97	25	9.04	8.84	3	23,051	0.01%
2020/09/10	12	9.00	35	9.00	8.98	-23	22,310	-0.10%
2020/09/09	12	8.80	2	8.90	8.87	10	21,881	0.05%
2020/09/08	23	8.82	5	8.92	8.79	18	21,684	0.08%
2020/09/07	43	9.02	71	8.93	8.94	-28	21,377	-0.13%
2020/09/04	15	8.65	12	8.66	8.72	3	20,383	0.01%
2020/09/03	10	8.70	8	8.70	8.70	2	20,228	0.01%
2020/09/02	0	0.00	23	8.53	8.50	-23	19,923	-0.12%
2020/09/01	2	8.58	9	8.67	8.55	-7	20,305	-0.03%
2020/08/31	0	0.00	28	8.65	8.62	-28	20,351	-0.14%
2020/08/28	0	0.00	34	8.54	8.54	-34	20,174	-0.17%
2020/08/27	4	8.40	2	8.45	8.39	2	20,130	0.01%
2020/08/26	26	8.41	2	8.43	8.42	24	19,980	0.12%
2020/08/25	1	8.38	7	8.41	8.36	-6	19,936	-0.03%
2020/08/24	13	8.33	0	0.00	8.27	13	19,790	0.07%
2020/08/21	9	8.37	3	8.36	8.38	6	19,698	0.03%
2020/08/20	37	8.32	11	8.46	8.21	26	19,576	0.13%
2020/08/19	14	8.71	35	8.72	8.70	-21	18,466	-0.11%
2020/08/18	62	8.88	23	8.86	8.81	39	17,921	0.22%
2020/08/17	38	8.79	93	8.81	9.11	-55	17,250	-0.32%
2020/08/14	35	8.26	3	8.43	8.46	32	15,097	0.21%
2020/08/13	45	8.30	10	8.31	8.26	35	15,053	0.23%
2020/08/11	49	8.66	96	8.48	8.51	-47	15,357	-0.31%
2020/08/10	55	8.51	28	8.49	8.60	27	14,256	0.19%
2020/08/07	32	8.43	2	8.47	8.40	30	13,828	0.22%
2020/08/06	14	8.43	14	8.44	8.45	0	13,647	0.00%
2020/08/05	27	8.41	41	8.38	8.41	-14	13,690	-0.10%
2020/08/04	27	8.42	13	8.43	8.43	14	14,177	0.10%
2020/08/03	15	8.36	56.2	8.35	8.38	-41.2	14,090	-0.29%
2020/07/31	0	0.00	2	8.08	8.08	-2	13,575	-0.01%
2020/07/30	40	8.07	2	8.05	8.06	38	13,891	0.27%
2020/07/29	9	7.83	8	7.98	8.00	1	13,968	0.01%
2020/07/28	14	7.99	68	7.95	7.80	-54	14,066	-0.38%
2020/07/27	43	8.11	0	0.00	8.04	43	14,235	0.30%
2020/07/24	7	8.17	1	8.18	8.18	6	14,352	0.04%
2020/07/23	119	8.27	12	8.29	8.28	107	14,436	0.74%	大買/鉅額交易
2020/07/22	2	8.22	2	8.27	8.30	0	14,671	0.00%
2020/07/21	2	8.22	0	0.00	8.21	2	14,653	0.01%
2020/07/20	10	8.21	0	0.00	8.20	10	14,724	0.07%
2020/07/17	2	8.25	0	0.00	8.22	2	14,766	0.01%
2020/07/16	0	0.00	2	8.25	8.25	-2	14,885	-0.01%
2020/07/15	5.1	8.20	0	0.00	8.20	5.1	14,912	0.03%
2020/07/13	0	0.00	0.9	8.20	8.21	-0.9	15,124	-0.01%
2020/07/10	4	8.19	5	8.20	8.16	-1	15,252	-0.01%
2020/07/09	35	8.36	1	8.35	8.32	34	15,267	0.22%
2020/07/08	0	0.00	6	8.41	8.43	-6	15,320	-0.04%
2020/07/07	24	8.37	9	8.41	8.39	15	15,564	0.10%
2020/07/06	32.5	8.39	14	8.41	8.42	18.5	15,795	0.12%
2020/07/03	9	8.29	2	8.35	8.30	7	15,721	0.04%
2020/07/02	2	8.31	8	8.32	8.33	-6	15,782	-0.04%
2020/07/01	17	8.28	0	0.00	8.30	17	15,905	0.11%
2020/06/30	5	8.30	0	0.00	8.28	5	15,963	0.03%
2020/06/29	21	8.28	3	8.29	8.30	18	16,160	0.11%
2020/06/24	10	8.35	16	8.40	8.39	-6	16,215	-0.04%
2020/06/23	10	8.30	0	0.00	8.32	10	16,121	0.06%
2020/06/22	5	8.32	5	8.37	8.36	0	16,193	0.00%
2020/06/19	7	8.36	3	8.37	8.36	4	16,351	0.02%
2020/06/18	2	8.34	0	0.00	8.34	2	16,436	0.01%
2020/06/17	4	8.35	0	0.00	8.33	4	16,483	0.02%
2020/06/16	0	0.00	0.8	8.31	8.37	-0.8	16,651	0.00%
2020/06/15	15	8.21	0	0.00	8.18	15	17,081	0.09%
2020/06/12	15	8.23	1	8.20	8.25	14	17,284	0.08%
2020/06/11	5	8.37	1	8.37	8.35	4	17,374	0.02%
2020/06/10	1	8.64	9.3	8.65	8.68	-8.3	17,246	-0.05%
2020/06/09	0	0.00	1	8.63	8.66	-1	17,694	-0.01%
2020/06/08	5	8.72	12	8.71	8.70	-7	17,949	-0.04%
2020/06/05	14	8.41	25	8.50	8.51	-11	17,551	-0.06%
2020/06/04	17	8.43	22	8.46	8.42	-5	17,621	-0.03%
2020/06/03	17	8.40	10	8.43	8.44	7	17,802	0.04%
2020/06/02	4	8.30	0	0.00	8.28	4	17,509	0.02%
2020/06/01	9	8.31	0	0.00	8.30	9	17,596	0.05%
2020/05/29	5	8.27	5	8.25	8.27	0	17,583	0.00%
2020/05/28	30	8.29	1	8.23	8.23	29	17,753	0.16%
2020/05/27	0	0.00	5	8.28	8.31	-5	17,874	-0.03%
2020/05/26	7	8.35	0	0.00	8.34	7	17,961	0.04%
2020/05/25	5	8.33	0	0.00	8.31	5	17,946	0.03%
2020/05/22	2	8.40	0	0.00	8.30	2	17,957	0.01%
2020/05/20	0	0.00	1	8.41	8.39	-1	17,777	-0.01%
2020/05/19	5	8.40	21	8.45	8.42	-16	17,668	-0.09%
2020/05/18	21	8.19	15	8.30	8.18	6	17,277	0.03%
2020/05/15	14	8.17	1	8.12	8.09	13	17,191	0.08%
2020/05/14	15	8.22	0	0.00	8.18	15	17,156	0.09%
2020/05/13	9	8.29	0	0.00	8.34	9	17,147	0.05%
2020/05/12	42	8.48	13	8.46	8.42	29	17,239	0.17%
2020/05/11	10	8.64	38	8.57	8.60	-28	17,078	-0.16%
2020/05/08	6	8.15	4	8.19	8.17	2	16,551	0.01%
2020/05/06	0	0.00	22	8.13	8.15	-22	16,520	-0.13%
2020/05/05	0	0.00	19	7.98	7.96	-19	16,582	-0.11%
2020/05/04	16	7.91	1	7.91	7.90	15	16,666	0.09%
2020/04/30	28	8.05	22	8.08	8.09	6	16,729	0.04%
2020/04/29	0.1	7.86	25	7.84	7.85	-25	16,834	-0.15%
2020/04/28	30	7.78	0	0.00	7.71	30	17,134	0.18%
2020/04/27	11	7.79	35	7.80	7.77	-24	18,175	-0.13%
2020/04/24	20	7.52	10	7.56	7.56	10	19,233	0.05%
2020/04/23	4	7.51	0	0.00	7.54	4	20,677	0.02%
2020/04/22	4	7.36	2.1	7.35	7.33	1.9	21,174	0.01%
2020/04/21	37	7.34	9	7.52	7.30	28	21,301	0.13%
2020/04/20	2	7.57	0	0.00	7.60	2	21,406	0.01%
2020/04/17	2	7.70	1.4	7.71	7.65	0.6	21,656	0.00%
2020/04/16	5	7.69	0	0.00	7.68	5	21,736	0.02%
2020/04/15	8	7.87	49	7.86	7.81	-41	21,783	-0.19%
2020/04/14	0	0.00	11	7.74	7.80	-11	21,841	-0.05%
2020/04/13	4	7.73	8	7.75	7.71	-4	22,321	-0.02%
2020/04/10	130	7.81	0	0.00	7.84	130	22,913	0.57%	大買/鉅額交易
2020/04/09	35	7.63	9	7.63	7.64	26	22,935	0.11%
2020/04/08	27	7.42	11	7.44	7.41	16	22,830	0.07%
2020/04/07	5	7.38	29	7.39	7.37	-24	22,885	-0.10%
2020/04/06	9	7.32	0	0.00	7.35	9	22,845	0.04%
2020/04/01	7	7.30	10	7.30	7.31	-3	22,874	-0.01%
2020/03/31	11	7.25	3	7.26	7.33	8	23,024	0.03%
2020/03/30	12	7.10	1	7.11	7.14	11	23,084	0.05%
2020/03/27	15	7.20	0	0.00	7.18	15	23,876	0.06%
2020/03/26	3	7.16	0	0.00	7.09	3	23,856	0.01%
2020/03/25	2	7.15	0	0.00	7.08	2	23,845	0.01%
2020/03/24	1	6.89	0	0.00	6.81	1	23,703	0.00%
2020/03/23	0	0.00	1	6.70	6.65	-1	23,576	0.00%
2020/03/20	3	6.85	0	0.00	6.82	3	23,536	0.01%
2020/03/19	1	6.30	1	6.37	6.46	0	23,427	0.00%
2020/03/18	9.9	6.88	0	0.00	6.82	9.9	22,886	0.04%
2020/03/16	3	6.94	1.1	6.90	6.92	1.9	22,358	0.01%
2020/03/13	3	6.63	4	6.58	7.05	-1	22,146	0.00%
2020/03/12	46	7.47	11	7.25	7.25	35	21,687	0.16%
2020/03/11	1.4	7.88	0	0.00	7.83	1.4	21,298	0.01%
2020/03/10	8	7.80	71	7.75	7.86	-63	21,206	-0.30%
2020/03/09	12	8.03	1	8.06	7.98	11	20,903	0.05%
2020/03/05	0	0.00	10	8.27	8.27	-10	20,549	-0.05%
2020/03/04	0	0.00	2	8.20	8.20	-2	20,502	-0.01%
2020/03/03	0	0.00	2	8.25	8.20	-2	20,480	-0.01%
2020/03/02	5	7.90	9	8.01	8.11	-4	20,363	-0.02%
2020/02/27	4	8.04	0	8.11	8.10	4	20,214	0.02%
2020/02/26	1	8.12	8	8.12	8.13	-7	20,053	-0.03%
2020/02/25	2	8.13	2	8.13	8.14	0	20,123	0.00%
2020/02/24	5	8.22	2	8.26	8.19	3	20,112	0.01%
2020/02/21	0	0.00	30	8.24	8.23	-30	20,141	-0.15%
2020/02/20	5	8.25	2	8.30	8.21	3	20,162	0.01%
2020/02/19	15	8.15	30	8.26	8.26	-15	20,094	-0.07%
2020/02/18	2	8.11	3	8.12	8.13	-1	19,976	-0.01%
2020/02/17	5	8.11	5.3	8.13	8.09	-0.3	19,923	0.00%
2020/02/14	5	8.23	4	8.19	8.19	1	19,764	0.01%
2020/02/13	10	8.32	2	8.30	8.22	8	19,649	0.04%
2020/02/11	5	8.21	2	8.28	8.25	3	19,437	0.02%
2020/02/10	12	8.18	0	0.00	8.18	12	19,359	0.06%
2020/02/07	0	0.00	3	8.36	8.28	-3	19,305	-0.02%
2020/02/06	5	8.49	20	8.43	8.49	-15	19,364	-0.08%
2020/02/05	9	8.20	0	0.00	8.18	9	19,095	0.05%
2020/02/04	9	8.02	11	8.11	8.14	-2	18,882	-0.01%
2020/02/03	28	7.75	0	0.00	7.93	28	18,637	0.15%
2020/01/31	0	0.00	4	8.21	8.10	-4	18,106	-0.02%
2020/01/30	60	8.32	27	8.15	8.06	33	17,599	0.19%
2020/01/20	0	0.00	1	9.03	8.92	-1	16,445	-0.01%
2020/01/17	30	8.91	7	8.95	8.88	23	15,190	0.15%
2020/01/16	39	9.02	0	0.00	9.01	39	13,718	0.28%
2020/01/15	6	9.13	0	0.00	9.10	6	13,125	0.05%
2020/01/14	7	9.13	0	0.00	9.15	7	12,999	0.05%
2020/01/13	33	9.14	0	0.00	9.11	33	12,889	0.26%
2020/01/10	4	9.15	0	0.00	9.20	4	12,590	0.03%
2020/01/08	10	9.16	9	9.17	9.17	1	12,394	0.01%
2020/01/07	29	9.21	0	0.00	9.24	29	12,232	0.24%
2020/01/06	33	9.55	11	9.59	9.36	22	11,817	0.19%
2020/01/03	6	9.70	0	0.00	9.70	6	11,116	0.05%
2020/01/02	24	9.77	0	0.00	9.74	24	10,782	0.22%
2019/12/31	10	9.86	0	0.00	9.80	10	10,592	0.09%
2019/12/30	18	9.98	0	0.00	9.93	18	10,379	0.17%
2019/12/27	62	9.99	2	10.10	10.00	60	10,262	0.58%
2019/12/26	105	10.00	10	9.98	9.98	95	10,099	0.94%	大買/
2019/12/25	8	10.10	59	10.08	10.15	-51	9,876	-0.52%
2019/12/24	30	9.97	22	9.98	10.05	8	9,898	0.08%
2019/12/23	3	9.64	0	0.00	9.64	3	9,479	0.03%
2019/12/20	2	9.75	0	0.00	9.71	2	9,355	0.02%
2019/12/16	10	9.74	0	0.00	9.72	10	9,223	0.11%
2019/12/13	0	0.00	2	9.70	9.66	-2	9,227	-0.02%
2019/12/12	3	9.67	0	0.00	9.65	3	9,544	0.03%
2019/12/10	3	9.55	0	0.00	9.62	3	10,881	0.03%
2019/12/06	10	9.73	0	0.00	9.68	10	10,779	0.09%
2019/12/04	1	9.60	1	9.59	9.60	0	10,792	0.00%
2019/12/02	2	9.65	0	0.00	9.62	2	10,791	0.02%
2019/11/29	2	9.70	0	0.00	9.77	2	10,769	0.02%
2019/11/28	1	9.76	0	0.00	9.75	1	10,703	0.01%
2019/11/27	1	9.71	0	0.00	9.73	1	10,760	0.01%
2019/11/26	6	9.66	13	9.61	9.61	-7	10,693	-0.07%
2019/11/25	2	9.71	0	0.00	9.73	2	10,631	0.02%
2019/11/22	10	9.69	10	9.74	9.75	0	10,686	0.00%
2019/11/21	37	9.53	0	0.00	9.51	37	10,587	0.35%
2019/11/20	22	9.61	0	0.00	9.60	22	10,502	0.21%
2019/11/18	4	9.69	0	0.00	9.72	4	10,418	0.04%
2019/11/14	4	9.79	2.1	9.80	9.81	1.9	10,693	0.02%
2019/11/13	14	9.90	0	0.00	9.89	14	10,734	0.13%
2019/11/12	4	9.99	0	0.00	9.97	4	10,881	0.04%
2019/11/11	5	9.98	0	0.00	9.97	5	10,910	0.05%
2019/11/08	5	10.10	117	10.10	10.10	-112	10,961	-1.02%	大賣/鉅額交易
2019/11/07	10	10.15	52	10.20	10.15	-42	11,043	-0.38%
2019/11/04	0	0.00	2	10.35	10.25	-2	10,974	-0.02%
2019/10/31	0	0.00	2	10.15	10.15	-2	11,228	-0.02%
2019/10/29	2	10.20	0	0.00	10.15	2	11,259	0.02%
2019/10/25	1	10.35	2	10.40	10.35	-1	11,202	-0.01%
2019/10/24	2	10.30	1	10.35	10.40	1	11,145	0.01%
2019/10/22	0	0.00	2	10.40	10.45	-2	11,105	-0.02%
2019/10/21	2	10.45	1	10.55	10.50	1	11,061	0.01%
2019/10/16	1	10.30	13	10.28	10.30	-12	11,447	-0.10%
2019/10/14	0	0.00	3.1	10.13	10.10	-3.1	11,268	-0.03%
2019/10/09	1	10.15	0	0.00	10.05	1	11,153	0.01%
2019/10/07	0	0.00	2	10.15	10.15	-2	11,367	-0.02%
2019/10/04	7	10.00	0	0.00	10.05	7	11,315	0.06%
2019/10/03	0	0.00	2	9.94	10.00	-2	11,322	-0.02%
2019/10/02	1	9.99	0	0.00	9.99	1	11,321	0.01%
2019/10/01	1	10.05	0	0.00	10.05	1	11,299	0.01%
2019/09/27	4	10.00	0	0.00	9.99	4	11,310	0.04%
2019/09/26	5	10.37	0	0.00	10.30	5	11,096	0.05%
2019/09/25	0	0.00	2	10.50	10.50	-2	10,737	-0.02%
2019/09/24	0	0.00	2	10.58	10.50	-2	10,886	-0.02%
2019/09/23	2	10.50	3	10.67	10.60	-1	11,086	-0.01%
2019/09/20	0	0.00	4	10.58	10.65	-4	11,480	-0.03%
2019/09/19	28	10.54	0	0.00	10.50	28	11,909	0.24%
2019/09/18	0.5	10.60	6	10.60	10.60	-5.5	11,986	-0.05%
2019/09/17	5	10.74	12	10.97	10.80	-7	12,026	-0.06%
2019/09/16	16	10.97	32	10.89	10.85	-16	12,051	-0.13%
2019/09/12	5	10.30	0	0.00	10.40	5	10,900	0.05%
2019/09/10	2	10.15	4	10.21	10.25	-2	10,905	-0.02%
2019/09/06	0	0.00	19	10.17	10.20	-19	11,007	-0.17%
2019/09/05	9	10.10	0	0.00	10.10	9	10,966	0.08%
2019/09/03	26	10.08	5.3	10.15	10.05	20.8	11,013	0.19%
2019/09/02	0	0.00	9.6	9.97	10.05	-9.6	10,971	-0.09%
2019/08/30	1	9.93	0	0.00	9.93	1	11,009	0.01%
2019/08/28	1	9.60	3	9.64	9.66	-2	11,085	-0.02%
2019/08/27	2	9.54	0	0.00	9.49	2	11,120	0.02%
2019/08/21	2	9.80	5	9.86	9.80	-3	11,427	-0.03%
2019/08/20	1	9.82	0	0.00	9.82	1	11,420	0.01%
2019/08/19	10	9.46	0	0.00	9.69	10	11,153	0.09%
2019/08/16	0.9	9.50	5.6	9.35	9.41	-4.8	11,073	-0.04%
2019/08/15	4	9.32	0	0.00	9.23	4	11,016	0.04%
2019/08/14	2	9.50	0	0.00	9.49	2	10,888	0.02%
2019/08/13	7	9.51	0	0.00	9.50	7	10,840	0.06%
2019/08/12	11	9.81	0	0.00	9.77	11	10,783	0.10%
2019/08/07	2	9.96	0	0.00	9.95	2	10,675	0.02%
2019/08/06	2	9.96	0	0.00	9.96	2	10,759	0.02%
2019/08/05	13	10.05	0	0.00	10.05	13	10,753	0.12%
2019/08/02	2	10.30	2	10.30	10.25	0	10,649	0.00%
2019/08/01	102	10.40	0	0.00	10.40	102	10,626	0.96%	大買/鉅額交易
2019/07/31	3	10.45	0.2	10.45	10.40	2.9	10,633	0.03%
2019/07/30	1	10.50	0	0.00	10.45	1	10,667	0.01%
2019/07/26	3	10.45	0	0.00	10.40	3	10,826	0.03%
2019/07/25	10	10.45	1	10.40	10.45	9	10,845	0.08%
2019/07/23	0	0.00	1	10.45	10.40	-1	10,947	-0.01%
2019/07/22	10	10.50	0	0.00	10.45	10	11,267	0.09%
2019/07/19	9	10.60	10	10.58	10.50	-1	11,356	-0.01%
2019/07/18	12.9	10.44	0	0.00	10.40	12.9	10,792	0.12%
2019/07/17	10	10.45	0	0.00	10.45	10	10,772	0.09%
2019/07/16	0	0.00	0	10.55	10.50	0	10,803	0.00%
2019/07/15	10	10.50	0	0.00	10.50	10	10,882	0.09%
2019/07/11	0	0.00	1	10.60	10.60	-1	11,057	-0.01%
2019/07/10	1	10.40	0	0.00	10.45	1	10,915	0.01%
2019/07/09	48	10.44	0	0.00	10.45	48	10,986	0.44%
2019/07/05	70	10.47	0	0.00	10.50	70	11,179	0.63%
2019/07/04	3	10.40	0	0.00	10.40	3	11,329	0.03%
2019/07/03	1	10.35	0	0.00	10.35	1	11,426	0.01%
2019/07/02	5	10.50	0	0.00	10.45	5	11,507	0.04%
2019/07/01	1	10.50	0	0.00	10.55	1	11,515	0.01%
2019/06/28	2	10.55	0	0.00	10.55	2	11,464	0.02%
2019/06/27	3	10.70	0	0.00	10.65	3	11,713	0.03%
2019/06/26	11	11.60	5	11.60	11.60	6	11,554	0.05%
2019/06/25	12	11.60	9	11.65	11.65	3	11,551	0.03%
2019/06/24	2	11.65	0	0.00	11.70	2	11,760	0.02%
2019/06/21	3	11.65	0	0.00	11.65	3	11,976	0.03%
2019/06/19	0	0.00	42	11.49	11.55	-42	12,556	-0.33%
2019/06/17	1	11.40	2	11.40	11.45	-1	12,512	-0.01%
2019/06/14	0	0.00	1	11.30	11.30	-1	12,449	-0.01%
2019/06/12	1	11.30	0	0.00	11.25	1	12,465	0.01%
2019/06/11	76	11.20	0	0.00	11.15	76	12,487	0.61%
2019/06/10	0	0.00	1	11.20	11.25	-1	12,601	-0.01%
2019/06/06	15	11.25	0	0.00	11.20	15	12,872	0.12%
2019/05/31	0	0.00	2	11.45	11.45	-2	12,820	-0.02%
2019/05/30	0	0.00	0.5	11.50	11.45	-0.5	12,720	0.00%
2019/05/29	30	11.45	0	0.00	11.45	30	12,798	0.23%
2019/05/28	3	11.58	0	0.00	11.50	3	12,791	0.02%
2019/05/24	1	11.35	0	0.00	11.25	1	12,730	0.01%
2019/05/23	0.1	11.40	1	11.40	11.35	-0.9	12,748	-0.01%
2019/05/21	1	11.35	1	11.35	11.35	0	12,994	0.00%
2019/05/20	2	11.20	0	0.00	11.20	2	13,424	0.01%
2019/05/17	4	11.25	0	0.00	11.20	4	13,567	0.03%
2019/05/16	2	11.40	0	0.00	11.30	2	13,486	0.01%
2019/05/14	0	0.00	1	11.35	11.35	-1	13,675	-0.01%
2019/05/13	1	11.25	0	0.00	11.25	1	13,741	0.01%
2019/05/10	0	0.00	0.2	11.50	11.45	-0.2	13,745	0.00%
2019/05/09	50	11.52	0	0.00	11.60	50	13,654	0.37%
2019/05/08	0	0.00	3	11.60	11.65	-3	13,610	-0.02%
2019/05/07	1	11.65	0	0.00	11.65	1	13,608	0.01%
2019/05/02	0	0.00	39	11.65	11.65	-39	13,519	-0.29%
2019/04/29	2	11.53	1	11.65	11.55	1	13,602	0.01%
2019/04/26	40	11.55	2	11.60	11.50	38	13,542	0.28%
2019/04/24	0	0.00	36	11.75	11.75	-36	13,092	-0.27%
2019/04/19	0	0.00	17	11.75	11.75	-17	13,060	-0.13%
2019/04/18	4	11.56	39	11.85	11.55	-35	13,012	-0.27%
2019/04/16	25	11.88	0	0.00	11.90	25	12,816	0.20%
2019/04/12	10	11.80	0	0.00	11.75	10	12,862	0.08%
2019/04/10	0	0.00	1	11.90	11.95	-1	12,780	-0.01%
2019/04/09	1	11.90	0	0.00	11.85	1	12,811	0.01%
2019/04/08	11	11.94	11	12.00	11.90	0	12,787	0.00%
2019/04/03	53	11.90	7.3	11.95	11.90	45.7	12,618	0.36%
2019/04/01	4	11.85	0	0.00	11.80	4	12,369	0.03%
2019/03/29	11	12.17	0	0.00	12.10	11	11,875	0.09%
2019/03/28	10	12.25	14	12.17	12.20	-4	11,643	-0.03%
2019/03/27	2	12.00	6	11.93	12.00	-4	11,178	-0.04%
2019/03/26	11	11.84	17	11.84	11.75	-6	10,816	-0.06%
2019/03/25	8	11.37	5	11.55	11.75	3	10,529	0.03%
2019/03/21	1	11.35	10	11.30	11.35	-9	9,667	-0.09%
2019/03/20	2	11.20	2	11.20	11.15	0	9,733	0.00%
2019/03/19	2	11.18	0	0.00	11.20	2	9,770	0.02%
2019/03/18	1	11.25	0	0.00	11.30	1	9,784	0.01%
2019/03/14	10.1	11.15	80	11.25	11.15	-69.9	9,853	-0.71%
2019/03/13	87	11.30	10	11.35	11.30	77	10,090	0.76%
2019/03/12	0	0.00	4	11.21	11.30	-4	10,076	-0.04%
2019/03/07	1	11.05	2	11.00	11.00	-1	10,629	-0.01%
2019/03/06	1	11.00	0	0.00	10.95	1	10,985	0.01%
2019/03/05	11	11.00	0	0.00	11.00	11	11,349	0.10%
2019/03/04	0	0.00	2	11.05	11.05	-2	11,899	-0.02%
2019/02/27	0	0.00	2	11.00	10.95	-2	13,393	-0.01%
2019/02/26	4	11.05	1	10.95	10.95	3	13,356	0.02%
2019/02/22	0.7	11.10	0	0.00	11.10	0.7	13,344	0.01%
2019/02/19	19	11.24	5	11.30	11.15	14	13,294	0.11%
2019/02/18	0	0.00	2	10.85	10.95	-2	13,089	-0.02%
2019/02/13	15	10.68	1	10.75	10.90	14	13,218	0.11%
2019/02/12	9	10.67	0	0.00	10.65	9	13,113	0.07%
2019/01/28	0	0.00	1	10.75	10.75	-1	13,159	-0.01%
2019/01/24	1	10.60	1	10.55	10.50	0	13,394	0.00%
2019/01/21	1	10.80	7	10.90	10.80	-6	13,520	-0.04%
2019/01/18	1	10.70	0	0.00	10.75	1	13,728	0.01%
2019/01/09	0	0.00	13	11.00	11.00	-13	14,981	-0.09%
2019/01/08	2	10.70	0	0.00	10.70	2	14,980	0.01%
2019/01/03	1	10.65	0	0.00	10.65	1	15,562	0.01%
2018/12/28	2	11.15	0	0.00	10.95	2	15,586	0.01%
2018/12/26	12	11.20	0	0.00	11.05	12	15,606	0.08%
2018/12/25	50	11.15	10	11.25	11.15	40	15,701	0.25%
2018/12/24	10	11.40	0	0.00	11.40	10	15,815	0.06%
2018/12/22	1	11.30	0	0.00	11.30	1	15,941	0.01%
2018/12/21	2	11.20	0	0.00	11.30	2	16,090	0.01%
2018/12/14	5	11.55	0	0.00	11.60	5	17,109	0.03%
2018/12/13	2	11.75	1	11.70	11.75	1	17,125	0.01%
2018/12/12	3	11.90	10	11.90	11.90	-7	16,952	-0.04%
2018/12/10	10	11.75	0	0.00	11.75	10	16,897	0.06%
2018/12/06	0	0.00	5	12.00	11.75	-5	16,849	-0.03%
2018/12/03	0	0.00	5	12.10	12.10	-5	16,448	-0.03%
2018/11/30	9	11.85	11	12.00	11.95	-2	16,180	-0.01%
2018/11/29	1	11.85	12	11.95	11.85	-11	16,027	-0.07%
2018/11/27	6	11.89	0	0.00	11.90	6	16,198	0.04%
2018/11/26	101	12.10	34	12.11	12.00	67	15,835	0.42%	大買/
2018/11/22	3	11.25	0	0.00	11.15	3	14,377	0.02%
2018/11/20	20	11.30	0	0.00	11.25	20	14,461	0.14%
2018/11/16	1	11.45	0	0.00	11.30	1	14,692	0.01%
2018/11/14	0	0.00	8	11.05	11.00	-8	15,130	-0.05%
2018/11/13	1	10.90	0	0.00	11.15	1	15,201	0.01%
2018/11/09	2	11.35	0	0.00	11.30	2	15,258	0.01%
2018/11/08	2	11.70	0	0.00	11.50	2	15,346	0.01%
2018/11/07	2	11.53	2	11.45	11.55	0	15,540	0.00%
2018/11/06	5	11.33	0	0.00	11.30	5	15,717	0.03%
2018/11/02	0	0.00	3	11.25	11.25	-3	15,812	-0.02%
2018/10/31	5	11.40	1	11.40	11.30	4	16,082	0.02%
2018/10/26	2	10.85	35	11.19	11.15	-33	16,500	-0.20%
2018/10/25	1	10.90	18	11.23	10.90	-17	16,624	-0.10%
2018/10/22	5	12.05	0	0.00	12.15	5	17,275	0.03%
2018/10/19	2	11.85	2	11.75	12.00	0	17,536	0.00%
2018/10/17	1	12.60	0	0.00	12.60	1	17,779	0.01%
2018/10/16	5	12.76	0	0.00	12.70	5	18,763	0.03%
2018/10/11	3	12.92	2	12.90	12.55	1	18,787	0.01%
2018/10/09	1	13.50	0	0.00	13.65	1	18,293	0.01%
2018/10/08	2	13.60	0	0.00	13.55	2	18,217	0.01%
2018/10/05	6	13.49	0	0.00	13.50	6	18,269	0.03%
2018/10/04	2	13.80	0	0.00	13.80	2	18,044	0.01%
2018/10/03	0	0.00	3	14.15	13.95	-3	17,963	-0.02%
2018/10/02	0	0.00	7	14.10	14.10	-7	17,987	-0.04%
2018/10/01	131	14.00	0	0.00	14.00	131	17,916	0.73%	大買/鉅額交易
2018/09/28	3	13.85	5	13.90	13.95	-2	17,999	-0.01%
2018/09/27	1	14.15	6	13.99	13.95	-5	17,897	-0.03%
2018/09/26	0	0.00	2	13.75	13.80	-2	17,415	-0.01%
2018/09/25	0	13.70	0	0.00	13.70	0	17,393	0.00%
2018/09/21	3	13.60	0	0.00	13.65	3	17,025	0.02%
2018/09/19	0	0.00	2	13.60	13.60	-2	17,239	-0.01%
2018/09/14	1	13.50	0	0.00	13.55	1	17,393	0.01%
2018/09/13	0	0.00	2	13.45	13.45	-2	17,371	-0.01%
2018/09/07	1	13.50	1	13.45	13.55	0	17,820	0.00%
2018/09/06	0	0.00	1	13.65	13.65	-1	18,020	-0.01%
2018/09/04	0	0.00	1	13.50	13.50	-1	18,070	-0.01%
2018/09/03	3	13.45	3	13.53	13.35	0	18,035	0.00%
2018/08/31	0	0.00	0.6	14.20	14.20	-0.6	17,430	0.00%
2018/08/30	0.6	14.15	70	14.20	14.20	-69.4	17,399	-0.40%
2018/08/29	0	0.00	1	14.20	14.15	-1	17,514	-0.01%
2018/08/24	0	0.00	2	14.08	14.10	-2	17,750	-0.01%
2018/08/23	2	14.30	3	14.22	14.30	-1	17,898	-0.01%
2018/08/22	3	14.37	84	14.33	14.35	-81	17,973	-0.45%
2018/08/21	1	14.10	2	14.10	14.15	-1	17,643	-0.01%
2018/08/20	0	0.00	22	14.20	14.00	-22	17,768	-0.12%
2018/08/16	0	0.00	10	13.70	13.75	-10	18,338	-0.05%
2018/08/15	1	13.75	0	0.00	13.75	1	19,433	0.01%
2018/08/14	2	13.95	3	13.83	13.95	-1	20,082	0.00%
2018/08/13	9	13.63	19	13.72	13.40	-10	21,026	-0.05%
2018/08/08	0	0.00	8	14.25	14.25	-8	26,233	-0.03%
2018/08/07	2	14.05	0	0.00	14.05	2	25,842	0.01%
2018/08/03	0	0.00	1	14.00	14.00	-1	26,071	0.00%
2018/08/02	7	13.98	11	13.95	13.90	-4	25,905	-0.02%
2018/08/01	0	0.00	9	14.24	14.15	-9	25,705	-0.04%
2018/07/31	1	14.05	39	14.10	14.10	-38	25,588	-0.15%
2018/07/30	10	13.78	41	13.85	13.70	-31	24,900	-0.12%
2018/07/27	0	0.00	25	13.84	13.90	-25	24,803	-0.10%
2018/07/26	5	13.75	10	13.68	13.70	-5	24,457	-0.02%
2018/07/25	0	0.00	1	13.55	13.50	-1	24,183	0.00%
2018/07/24	2	13.35	37	13.40	13.45	-35	24,084	-0.15%
2018/07/23	3	13.60	19	13.61	13.60	-16	23,675	-0.07%
2018/07/20	1	12.90	9	12.97	12.90	-8	22,980	-0.03%
2018/07/19	2	12.90	0	0.00	12.85	2	22,868	0.01%
2018/07/18	0	0.00	2	12.90	12.90	-2	22,965	-0.01%
2018/07/13	1	12.85	0	0.00	12.90	1	23,274	0.00%
2018/07/12	1	12.75	0	0.00	12.80	1	23,382	0.00%
2018/07/06	4	12.49	1	12.40	12.45	3	24,825	0.01%
2018/07/05	5	12.70	10	12.68	12.60	-5	24,845	-0.02%
2018/07/03	6	12.85	7	12.78	12.60	-1	24,933	0.00%
2018/06/28	19	13.03	0	0.00	12.85	19	25,274	0.08%
2018/06/26	0	0.00	1	12.75	12.60	-1	24,983	0.00%
2018/06/22	2	12.90	0	0.00	12.95	2	24,964	0.01%
2018/06/21	11	13.00	0	0.00	12.95	11	25,038	0.04%
2018/06/15	2	13.35	0	0.00	13.30	2	25,222	0.01%
2018/06/14	3	13.35	3	13.35	13.50	0	25,315	0.00%
2018/06/13	9	13.33	5	13.40	13.35	4	25,044	0.02%
2018/06/12	10	13.45	10	13.30	13.30	0	25,052	0.00%
2018/06/11	2	13.45	0	0.00	13.45	2	24,972	0.01%
2018/06/07	7	13.58	10	13.55	13.50	-3	25,034	-0.01%
2018/06/06	1	13.55	4	13.68	13.55	-3	25,141	-0.01%
2018/06/05	8	13.69	14	13.58	13.50	-6	25,057	-0.02%
2018/06/04	5	13.70	0	0.00	13.70	5	25,053	0.02%
2018/06/01	6	13.63	0	0.00	13.60	6	25,100	0.02%
2018/05/31	9	13.64	19	13.63	13.80	-10	25,265	-0.04%
2018/05/30	20	13.40	0	0.00	13.45	20	25,469	0.08%
2018/05/29	31	13.85	3	13.77	13.65	28	25,597	0.11%
2018/05/28	23	13.57	0	0.00	13.55	23	26,026	0.09%
2018/05/24	12	14.01	9	13.93	13.85	3	27,757	0.01%
2018/05/23	10	14.23	5	14.45	14.10	5	27,518	0.02%
2018/05/22	27	14.25	22	14.26	14.10	5	26,408	0.02%
2018/05/21	72	14.57	14	14.60	14.40	58	25,899	0.22%
2018/05/18	179	14.31	85	14.64	14.75	94	24,969	0.38%	大買/
2018/05/17	71	13.35	97	13.52	13.45	-26	21,321	-0.12%
2018/05/16	1	12.95	11	12.95	12.95	-10	20,107	-0.05%
2018/05/15	5	12.91	10	13.10	12.85	-5	20,689	-0.02%
2018/05/14	10	13.00	11	13.05	13.00	-1	22,081	0.00%
2018/05/11	20	13.10	7	13.14	13.05	13	22,326	0.06%
2018/05/08	0	0.00	4	12.90	12.95	-4	23,934	-0.02%
2018/05/04	6	12.62	0	0.00	12.60	6	25,094	0.02%
2018/05/02	0	0.00	15	13.05	12.90	-15	25,762	-0.06%
2018/04/26	0	0.00	1	13.05	13.05	-1	26,556	0.00%
2018/04/24	59	12.90	0	0.00	12.75	59	27,182	0.22%
2018/04/20	3	12.95	0	0.00	13.00	3	28,240	0.01%
2018/04/19	3	12.97	0	0.00	12.95	3	28,764	0.01%
2018/04/18	2	12.80	1	12.95	12.85	1	29,886	0.00%
2018/04/17	8	12.90	4	13.15	12.80	4	30,253	0.01%
2018/04/16	14	13.34	14	13.31	13.20	0	31,571	0.00%
2018/04/13	2	12.80	12	12.87	12.85	-10	32,150	-0.03%
2018/04/12	4.1	12.70	2	12.80	12.70	2.1	32,601	0.01%
2018/04/11	0	0.00	4	12.88	12.90	-4	32,754	-0.01%
2018/04/10	0	0.00	11	12.68	12.80	-11	33,178	-0.03%
2018/04/09	5	12.60	14	12.60	12.60	-9	34,917	-0.03%
2018/04/03	2	12.70	0	0.00	12.65	2	35,076	0.01%
2018/04/02	0	0.00	4	12.75	12.85	-4	35,599	-0.01%
2018/03/31	10	12.43	1	12.60	12.55	9	35,928	0.03%
2018/03/30	2	12.50	4	12.55	12.40	-2	36,992	-0.01%
2018/03/29	8	12.51	0	0.00	12.55	8	37,583	0.02%
2018/03/28	4	12.50	1	12.55	12.50	3	37,799	0.01%
2018/03/27	0	0.00	1	12.60	12.60	-1	37,974	0.00%
2018/03/26	2	12.58	2	12.60	12.55	0	38,411	0.00%
2018/03/23	13	12.57	0	0.00	12.55	13	38,643	0.03%
2018/03/22	10	13.00	2	12.90	12.90	8	38,762	0.02%
2018/03/21	6	13.05	2	13.05	12.95	4	39,054	0.01%
2018/03/20	2	12.80	0	0.00	12.95	2	39,650	0.01%
2018/03/19	2	12.85	0	0.00	12.85	2	39,952	0.01%
2018/03/16	30	12.95	0	0.00	12.90	30	41,000	0.07%
2018/03/14	16	12.95	16	13.00	12.95	0	42,253	0.00%
2018/03/13	15	12.86	0	0.00	12.85	15	42,959	0.03%
2018/03/12	4	12.93	0	0.00	12.95	4	44,768	0.01%
2018/03/09	20	12.93	1	12.85	12.85	19	46,280	0.04%
2018/03/08	12	12.82	0	0.00	12.90	12	48,373	0.02%
2018/03/07	15	12.85	3	12.85	12.70	12	49,460	0.02%
2018/03/05	5	13.00	10	13.00	12.80	-5	56,286	-0.01%
2018/03/02	2	13.10	17	13.19	13.35	-15	58,013	-0.03%
2018/03/01	68	13.04	17	13.11	13.10	51	60,545	0.08%
2018/02/27	80	13.67	22	13.50	13.45	58	60,173	0.10%
2018/02/26	0	0.00	3	14.60	14.60	-3	58,898	-0.01%
2018/02/23	1	14.40	7	14.52	14.55	-6	58,997	-0.01%
2018/02/22	3	14.15	0	0.00	14.20	3	59,179	0.01%
2018/02/21	0	0.00	2	14.15	14.30	-2	59,466	0.00%
2018/02/12	17	13.97	11	13.91	13.90	6	59,421	0.01%
2018/02/09	8	13.54	1	13.70	13.85	7	59,429	0.01%
2018/02/08	2	14.40	0	0.00	14.25	2	59,163	0.00%
2018/02/07	1	14.50	3	14.52	14.35	-2	59,225	0.00%
2018/02/06	53	14.59	54	14.09	13.85	-1	59,733	0.00%
2018/02/05	50	15.10	34	15.10	15.10	16	61,025	0.03%
2018/02/01	3	15.57	0	0.00	15.50	3	60,691	0.00%
2018/01/31	2	14.88	3	14.85	15.25	-1	59,865	0.00%
2018/01/30	0	0.00	6	15.23	15.10	-6	59,446	-0.01%
2018/01/29	3	15.47	0	0.00	15.50	3	59,258	0.01%
2018/01/26	0	0.00	130	15.52	15.45	-130	58,713	-0.22%	大賣/鉅額交易
2018/01/25	2	15.60	5	15.60	15.50	-3	58,434	-0.01%
2018/01/24	3	15.45	5	15.45	15.45	-2	58,102	0.00%
2018/01/23	1	15.55	0	0.00	15.50	1	58,144	0.00%
2018/01/22	29	15.55	7	15.61	15.70	22	58,547	0.04%
2018/01/19	0	0.00	139	15.47	15.55	-139	58,402	-0.24%	大賣/鉅額交易
2018/01/18	4	15.64	7	15.75	15.55	-3	57,928	-0.01%
2018/01/17	3	15.73	38	15.73	15.65	-35	57,672	-0.06%
2018/01/16	5	15.85	17	15.95	15.95	-12	57,114	-0.02%
2018/01/15	0	0.00	1	16.15	16.20	-1	56,860	0.00%
2018/01/12	40	16.26	3	16.22	16.15	37	56,332	0.07%
2018/01/11	3	16.10	5	15.99	15.90	-2	55,148	0.00%
2018/01/10	15	16.03	40	16.09	16.15	-25	54,748	-0.05%
2018/01/09	28	15.89	3	16.00	15.90	25	53,388	0.05%
2018/01/08	7	15.67	2	15.60	15.65	5	52,414	0.01%
2018/01/05	6	15.63	2	15.63	15.50	4	52,302	0.01%
2018/01/04	21	15.50	6	15.54	15.65	15	52,143	0.03%
2018/01/03	30	15.92	27	15.86	15.70	3	51,762	0.01%
2018/01/02	50	15.35	0	0.00	15.40	50	50,516	0.10%