益航 (2601)-元大券商分點個股進出

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

益航

(2601)

可現股當沖

股價
7.68
漲跌
▲0.03
漲幅
+0.39%
成交量
725張
產業
上市貿易百貨類股
523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

益航 (2601)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	17	7.71	17	7.69	7.68	0	4,672	0.00%
2024/12/02	5	7.67	5	7.67	7.65	0	4,678	0.00%
2024/11/29	23	7.67	32	7.66	7.69	-9	4,677	-0.19%
2024/11/28	16	7.70	16	7.72	7.67	0	4,673	0.00%
2024/11/27	14	7.77	14	7.80	7.76	0	4,657	0.00%
2024/11/26	15	7.96	16	7.94	7.90	-1	4,631	-0.02%
2024/11/25	12	7.91	7	7.90	7.95	5	4,635	0.11%
2024/11/22	14.2	7.87	7	7.85	7.86	7.2	4,689	0.15%
2024/11/21	20.3	7.79	20	7.79	7.81	0.3	4,686	0.01%
2024/11/20	47.2	7.79	31	7.82	7.76	16.2	4,674	0.35%
2024/11/19	49	7.82	34	7.83	7.85	15	4,658	0.32%
2024/11/18	31	7.80	20	7.79	7.80	11	4,646	0.24%
2024/11/15	40	7.85	40	7.84	7.77	0	4,633	0.00%
2024/11/14	43	7.87	55	7.88	7.73	-12	4,619	-0.26%
2024/11/13	49	7.96	75	7.98	7.91	-26	4,588	-0.57%
2024/11/12	42	8.02	53	8.00	8.00	-11	4,563	-0.24%
2024/11/11	67.1	8.00	72	8.00	8.00	-4.9	4,521	-0.11%
2024/11/08	65	8.02	45	8.04	7.92	20	4,497	0.44%
2024/11/07	24	8.01	30	8.01	8.03	-6	4,470	-0.13%
2024/11/06	32	8.03	32	8.06	8.03	0	4,451	0.00%
2024/11/05	104	8.15	104	8.15	8.11	0	4,449	0.00%	大買/大賣/
2024/11/04	21	7.91	21	7.96	7.89	0	4,409	0.00%
2024/11/01	27	7.84	49	7.90	7.98	-22	4,477	-0.49%
2024/10/30	27	7.94	32	7.86	7.81	-5	4,485	-0.11%
2024/10/29	63	7.93	63	7.96	7.89	0	4,474	0.00%
2024/10/28	61	7.96	215	7.95	7.92	-154	4,444	-3.47%	大賣/鉅額交易
2024/10/25	30	8.01	54	8.01	7.96	-24	4,416	-0.54%
2024/10/24	39	8.14	40	8.16	8.00	-1	4,391	-0.02%
2024/10/23	190	8.18	223	8.20	8.26	-33	4,337	-0.76%	大買/大賣/
2024/10/22	7	8.03	7	8.00	7.99	0	4,214	0.00%
2024/10/21	54	8.02	54	8.02	8.03	0	4,233	0.00%
2024/10/18	236	7.80	266	7.83	7.89	-30	4,238	-0.71%	大買/大賣/
2024/10/17	53	8.01	44	7.99	7.95	9	4,157	0.22%
2024/10/16	72	8.04	72	8.01	8.02	0	4,092	0.00%
2024/10/15	79	8.06	67	8.05	7.96	12	4,055	0.30%
2024/10/14	72	8.20	67	8.18	8.14	5	3,960	0.13%
2024/10/11	177.1	8.29	193	8.33	8.18	-15.9	3,921	-0.41%	大買/大賣/
2024/10/09	1,031.4	8.77	1,173	8.75	8.46	-141.6	3,780	-3.75%	大買/大賣/鉅額交易
2024/10/08	3,125.4	9.34	3,016	9.33	9.24	109.4	3,375	3.24%	大買/大賣/鉅額交易
2024/10/07	704	8.47	696	8.50	8.65	8	2,228	0.36%	大買/大賣/
2024/10/04	396	8.10	421	8.12	8.25	-25	1,918	-1.30%	大買/大賣/
2024/10/01	104	8.11	104	8.12	8.11	0	1,826	0.00%	大買/大賣/
2024/09/30	519	8.00	510	8.00	8.06	9	1,783	0.50%	大買/大賣/
2024/09/27	104	7.59	95	7.65	7.75	9	1,696	0.53%	大買/
2024/09/26	31	7.47	16	7.46	7.37	15	1,652	0.91%
2024/09/25	65	7.45	24	7.45	7.46	41	1,640	2.50%
2024/09/24	14	7.36	14	7.37	7.39	0	1,629	0.00%
2024/09/23	29	7.32	6	7.32	7.32	23	1,628	1.41%
2024/09/20	3	7.26	1	7.30	7.26	2	1,644	0.12%
2024/09/19	18	7.21	3	7.19	7.23	15	1,660	0.90%
2024/09/18	6	7.25	6	7.23	7.20	0	1,686	0.00%
2024/09/16	6	7.16	6	7.18	7.19	0	1,716	0.00%
2024/09/13	5	7.11	7	7.13	7.12	-2	1,732	-0.12%
2024/09/12	39	7.08	15	7.08	7.05	24	1,752	1.37%
2024/09/11	29	7.05	17	7.06	7.05	12	1,765	0.68%
2024/09/10	30	7.05	28	7.08	7.05	2	1,788	0.11%
2024/09/09	6	6.99	26	7.00	7.06	-20	1,795	-1.11%
2024/09/06	10	7.10	24	7.06	7.09	-14	1,811	-0.77%
2024/09/05	17	7.10	25	7.09	7.03	-8	1,847	-0.43%
2024/09/04	35	6.99	85	7.02	7.01	-50	1,908	-2.62%
2024/09/03	15	7.22	15	7.24	7.25	0	1,928	0.00%
2024/09/02	3	7.28	3	7.29	7.25	0	1,963	0.00%
2024/08/30	12	7.38	10	7.38	7.38	2	2,032	0.10%
2024/08/29	6	7.33	9	7.34	7.35	-3	2,045	-0.15%
2024/08/28	2	7.34	2	7.39	7.39	0	2,088	0.00%
2024/08/27	75	7.35	82	7.37	7.40	-7	2,141	-0.33%
2024/08/26	86	7.43	136	7.39	7.35	-50	2,175	-2.30%	大賣/
2024/08/23	36	7.19	14	7.23	7.24	22	2,273	0.97%
2024/08/22	7	7.26	7	7.25	7.28	0	2,384	0.00%
2024/08/21	266	7.22	10	7.23	7.23	256	2,449	10.45%	大買/鉅額交易
2024/08/20	9	7.27	9	7.30	7.22	0	2,474	0.00%
2024/08/19	31	7.30	17	7.32	7.28	14	2,496	0.56%
2024/08/16	14	7.34	8	7.36	7.36	6	2,520	0.24%
2024/08/15	14	7.24	14	7.26	7.26	0	2,547	0.00%
2024/08/14	8	7.22	24	7.24	7.23	-16	2,580	-0.62%
2024/08/13	3	7.28	3	7.34	7.21	0	2,605	0.00%
2024/08/12	4	7.36	4	7.36	7.36	0	2,652	0.00%
2024/08/09	24	7.27	62	7.28	7.26	-38	2,700	-1.41%
2024/08/08	25	7.16	57	7.20	7.20	-32	2,776	-1.15%
2024/08/07	42	7.20	49	7.23	7.35	-7	2,964	-0.24%
2024/08/06	193	6.96	199	6.99	7.06	-6	3,096	-0.19%	大買/大賣/
2024/08/05	172	7.10	196	7.15	6.99	-24	3,128	-0.77%	大買/大賣/
2024/08/02	23	7.67	46	7.73	7.64	-23	3,167	-0.73%
2024/08/01	4	7.81	14	7.85	7.85	-10	3,149	-0.32%
2024/07/31	2	7.78	2	7.79	7.79	0	3,142	0.00%
2024/07/30	5	7.70	145	7.72	7.77	-140	3,162	-4.43%	大賣/鉅額交易
2024/07/29	15	7.75	4	7.79	7.72	11	3,154	0.35%
2024/07/26	22	7.77	68	7.77	7.79	-46	3,157	-1.46%
2024/07/23	3	7.81	3	7.88	7.89	0	3,187	0.00%
2024/07/22	89	7.72	79	7.71	7.77	10	3,204	0.31%
2024/07/19	12	7.93	12	7.96	7.89	0	3,165	0.00%
2024/07/18	48	8.05	48	8.02	8.02	0	3,112	0.00%
2024/07/17	2	8.04	2	8.07	8.05	0	3,101	0.00%
2024/07/16	1	8.02	1	8.05	8.02	0	3,128	0.00%
2024/07/15	7	8.04	7	8.07	8.04	0	3,155	0.00%
2024/07/12	11	8.08	9	8.10	8.09	2	3,143	0.06%
2024/07/11	5	8.04	10	8.06	8.04	-5	3,143	-0.16%
2024/07/10	1	8.07	3	8.14	8.07	-2	3,169	-0.06%
2024/07/09	40	8.09	35	8.09	8.08	5	3,165	0.16%
2024/07/08	10	8.22	11	8.22	8.13	-1	3,149	-0.03%
2024/07/05	26	8.32	26	8.30	8.30	0	3,129	0.00%
2024/07/04	30	8.27	30	8.29	8.30	0	3,109	0.00%
2024/07/03	243	8.28	232	8.22	8.29	11	3,100	0.35%	大買/大賣/
2024/07/02	69	8.01	159	8.08	8.07	-90	3,044	-2.96%	大賣/
2024/07/01	10	8.03	4	8.01	8.01	6	3,061	0.20%
2024/06/28	54	8.02	14	8.00	7.99	40	3,053	1.31%
2024/06/27	49	7.93	58	7.98	7.95	-9	3,045	-0.30%
2024/06/26	18	8.03	12	8.03	8.00	6	3,035	0.20%
2024/06/25	13	7.98	13	8.03	8.05	0	3,026	0.00%
2024/06/24	16	8.02	16	8.00	8.00	0	3,017	0.00%
2024/06/21	22	8.11	22	8.09	8.11	0	3,004	0.00%
2024/06/20	39	8.02	3	8.07	8.08	36	2,978	1.21%
2024/06/19	25	8.02	2	8.01	8.01	23	2,965	0.78%
2024/06/18	26	8.05	6	8.05	8.02	20	2,947	0.68%
2024/06/17	39	8.08	52	8.08	8.05	-13	2,943	-0.44%
2024/06/14	16	8.08	25	8.12	8.13	-9	2,946	-0.31%
2024/06/13	65	8.13	204	8.11	8.06	-139	2,973	-4.67%	大賣/鉅額交易
2024/06/12	73	8.09	57	8.13	8.05	16	2,988	0.54%
2024/06/11	61	8.38	79	8.45	8.20	-18	2,965	-0.61%
2024/06/07	53	8.52	60	8.54	8.51	-7	2,918	-0.24%
2024/06/06	45	8.55	61	8.54	8.43	-16	2,892	-0.55%
2024/06/05	103	8.57	108	8.61	8.48	-5	2,865	-0.17%	大買/大賣/
2024/06/04	38	8.44	50	8.47	8.38	-12	2,828	-0.42%
2024/06/03	176	8.49	176	8.48	8.49	0	2,844	0.00%	大買/大賣/
2024/05/31	37	8.61	157	8.54	8.46	-120	2,824	-4.25%	大賣/鉅額交易
2024/05/30	75	8.57	24	8.53	8.45	51	2,795	1.82%
2024/05/29	431	8.67	615	8.70	8.57	-184	2,771	-6.64%	大買/大賣/鉅額交易
2024/05/28	173	8.58	213	8.59	8.46	-40	2,619	-1.53%	大買/大賣/
2024/05/27	44	8.25	58	8.22	8.31	-14	2,517	-0.56%
2024/05/24	27	8.07	27	8.12	8.14	0	2,485	0.00%
2024/05/23	24	8.05	32	8.11	8.04	-8	2,468	-0.32%
2024/05/22	19	8.18	17	8.18	8.18	2	2,461	0.08%
2024/05/21	48	8.06	48	8.08	8.05	0	2,452	0.00%
2024/05/20	23	8.22	7	8.24	8.16	16	2,447	0.65%
2024/05/17	35	8.30	33	8.30	8.23	2	2,438	0.08%
2024/05/16	70	8.22	49	8.27	8.30	21	2,429	0.86%
2024/05/15	85	8.22	49	8.20	8.16	36	2,389	1.51%
2024/05/14	148	8.28	148	8.27	8.21	0	2,351	0.00%	大買/大賣/
2024/05/13	435	8.40	703	8.40	8.34	-268	2,273	-11.79%	大買/大賣/鉅額交易
2024/05/10	399	8.15	300	8.15	8.20	99	2,084	4.75%	大買/大賣/
2024/05/09	173	7.93	192	7.92	7.92	-19	1,934	-0.98%	大買/大賣/
2024/05/08	567	7.91	766	7.91	7.74	-199	1,860	-10.70%	大買/大賣/鉅額交易
2024/05/07	12	7.69	17	7.68	7.65	-5	1,738	-0.29%
2024/05/06	1	7.73	1	7.71	7.71	0	1,728	0.00%
2024/05/03	7	7.79	7	7.82	7.74	0	1,725	0.00%
2024/05/02	10	7.81	2	7.83	7.80	8	1,711	0.47%
2024/04/30	10	7.74	93	7.75	7.74	-83	1,719	-4.83%
2024/04/29	44	7.84	219	7.80	7.77	-175	1,709	-10.23%	大賣/鉅額交易
2024/04/26	24	7.71	23	7.72	7.75	1	1,678	0.06%
2024/04/25	7	7.67	7	7.70	7.68	0	1,660	0.00%
2024/04/24	41	7.65	12	7.65	7.65	29	1,661	1.75%
2024/04/23	45	7.63	20	7.65	7.65	25	1,686	1.48%
2024/04/22	103	7.70	98	7.71	7.67	5	1,720	0.29%	大買/
2024/04/19	56	7.49	121	7.54	7.50	-65	1,685	-3.86%	大賣/
2024/04/18	9	7.42	11	7.46	7.46	-2	1,661	-0.12%
2024/04/17	3	7.42	38	7.43	7.47	-35	1,664	-2.10%
2024/04/16	17	7.45	19	7.49	7.38	-2	1,674	-0.12%
2024/04/15	16	7.60	8	7.58	7.57	8	1,679	0.48%
2024/04/12	21	7.60	40	7.61	7.60	-19	1,692	-1.12%
2024/04/11	30	7.65	20	7.69	7.64	10	1,711	0.58%
2024/04/10	17	7.74	7	7.72	7.75	10	1,808	0.55%
2024/04/09	20	7.63	12	7.66	7.67	8	1,814	0.44%
2024/04/08	33	7.56	27	7.58	7.57	6	1,823	0.33%
2024/04/03	22	7.62	25	7.66	7.65	-3	1,802	-0.17%
2024/04/02	4	7.82	12	7.85	7.82	-8	1,770	-0.45%
2024/04/01	9	7.82	9	7.84	7.84	0	1,778	0.00%
2024/03/29	8	7.84	4	7.86	7.84	4	1,783	0.22%
2024/03/28	3	7.89	3	7.90	7.88	0	1,823	0.00%
2024/03/27	3	7.84	3	7.89	7.90	0	1,859	0.00%
2024/03/26	10	7.87	8	7.87	7.86	2	1,925	0.10%
2024/03/25	32	7.91	32	7.88	7.87	0	1,934	0.00%
2024/03/22	15	7.86	17	7.88	7.86	-2	1,955	-0.10%
2024/03/21	16	7.89	6	7.88	7.91	10	2,027	0.49%
2024/03/20	14	7.91	29	7.93	7.89	-15	2,048	-0.73%
2024/03/19	39	7.89	53	7.90	7.94	-14	2,085	-0.67%
2024/03/18	46	7.83	41	7.82	7.81	5	2,103	0.24%
2024/03/15	32	7.98	83.2	7.97	7.97	-51.2	2,107	-2.43%
2024/03/14	2	8.04	0	0.00	8.04	2	2,113	0.09%
2024/03/13	12	8.09	17	8.09	8.08	-5	2,144	-0.23%
2024/03/12	18	8.12	4	8.12	8.12	14	2,211	0.63%
2024/03/11	35	8.12	23	8.13	8.12	12	2,327	0.52%
2024/03/08	51	8.07	145	8.07	8.06	-94	3,062	-3.07%	大賣/
2024/03/07	14	8.11	76	8.11	8.10	-62	3,506	-1.77%
2024/03/06	17	8.22	81	8.21	8.21	-64	3,579	-1.79%
2024/03/05	7	8.26	47	8.24	8.25	-40	3,577	-1.12%
2024/03/04	5	8.25	38	8.25	8.26	-33	3,583	-0.92%
2024/03/01	6	8.32	21.6	8.34	8.33	-15.6	3,679	-0.42%
2024/02/29	38	8.36	17	8.37	8.36	21	3,693	0.57%
2024/02/27	21	8.27	18	8.33	8.26	3	3,674	0.08%
2024/02/26	38	8.39	19	8.40	8.37	19	3,647	0.52%
2024/02/23	15	8.50	15	8.49	8.41	0	3,646	0.00%
2024/02/22	22	8.55	21	8.57	8.54	1	3,636	0.03%
2024/02/21	45	8.59	13	8.64	8.56	32	3,625	0.88%
2024/02/20	11	8.52	20	8.50	8.52	-9	3,606	-0.25%
2024/02/19	32	8.42	9	8.43	8.44	23	3,592	0.64%
2024/02/16	8	8.30	6	8.30	8.31	2	3,592	0.06%
2024/02/15	14	8.25	14	8.26	8.28	0	3,604	0.00%
2024/02/05	0	0.00	2	8.24	8.25	-2	3,597	-0.06%
2024/02/02	10	8.31	2	8.29	8.31	8	3,591	0.22%
2024/02/01	11	8.32	1	8.35	8.35	10	3,588	0.28%
2024/01/31	4	8.32	5	8.35	8.29	-1	3,584	-0.03%
2024/01/29	1	8.40	7	8.36	8.41	-6	3,579	-0.17%
2024/01/25	3	8.36	10	8.37	8.36	-7	3,574	-0.20%
2024/01/24	3	8.40	27	8.43	8.39	-24	3,572	-0.67%
2024/01/23	9	8.41	9	8.47	8.40	0	3,566	0.00%
2024/01/22	0	0.00	10	8.36	8.35	-10	3,566	-0.28%
2024/01/19	3	8.33	11	8.32	8.35	-8	3,555	-0.22%
2024/01/18	12	8.27	9	8.29	8.30	3	3,554	0.08%
2024/01/17	140	8.24	20	8.37	8.22	120	3,544	3.39%	大買/鉅額交易
2024/01/16	15	8.35	18	8.38	8.35	-3	3,512	-0.09%
2024/01/15	4	8.58	4	8.57	8.52	0	3,473	0.00%
2024/01/12	4	8.58	4	8.57	8.52	0	3,474	0.00%
2024/01/11	16	8.62	6	8.59	8.54	10	3,471	0.29%
2024/01/10	24	8.61	24	8.66	8.55	0	3,469	0.00%
2024/01/09	26	8.85	22	8.82	8.74	4	3,459	0.12%
2024/01/08	15	8.96	14	8.96	8.93	1	3,417	0.03%
2024/01/05	21	9.03	25	9.07	9.00	-4	3,401	-0.12%
2024/01/04	78	9.12	82	9.12	9.04	-4	3,380	-0.12%
2024/01/03	11	9.00	32	8.98	8.94	-21	3,278	-0.64%
2024/01/02	41	9.08	62	9.04	8.95	-21	3,275	-0.64%
2023/12/29	6	8.84	21	8.87	8.85	-15	3,253	-0.46%
2023/12/28	12	8.89	23	8.87	8.85	-11	3,253	-0.34%
2023/12/27	11	8.96	25	8.94	8.91	-14	3,240	-0.43%
2023/12/26	12	8.92	12	8.91	8.91	0	3,238	0.00%
2023/12/25	40	8.94	40	8.97	8.81	0	3,228	0.00%
2023/12/22	43	9.14	57	9.15	9.03	-14	3,193	-0.44%
2023/12/21	24	9.11	19	9.11	9.14	5	3,153	0.16%
2023/12/20	24	9.06	17	9.05	9.05	7	3,081	0.23%
2023/12/19	21	9.02	35	9.01	8.99	-14	3,068	-0.46%
2023/12/18	132	9.11	137	9.17	9.02	-5	3,056	-0.16%	大買/大賣/
2023/12/15	33	8.92	33	8.90	8.88	0	3,013	0.00%
2023/12/14	22	8.91	22	8.92	8.79	0	3,000	0.00%
2023/12/13	24	9.05	24	9.08	8.96	0	2,994	0.00%
2023/12/12	44	9.02	44	9.04	8.97	0	3,103	0.00%
2023/12/11	37	9.00	37	9.01	8.96	0	3,095	0.00%
2023/12/08	40	9.02	40	9.00	9.01	0	3,060	0.00%
2023/12/07	152.2	8.99	155	9.01	8.95	-2.8	3,022	-0.09%	大買/大賣/
2023/12/06	221	9.05	251	9.05	9.16	-30	2,952	-1.02%	大買/大賣/
2023/12/05	2,523	9.60	2,494	9.65	9.23	29	2,839	1.02%	大買/大賣/
2023/12/04	637	9.21	632	9.24	9.55	5	2,129	0.23%	大買/大賣/
2023/12/01	62	8.65	67	8.67	8.69	-5	1,661	-0.30%
2023/11/30	8	8.45	8	8.45	8.45	0	1,549	0.00%
2023/11/29	10	8.46	10	8.48	8.42	0	1,540	0.00%
2023/11/28	19	8.54	9	8.52	8.52	10	1,520	0.66%
2023/11/27	5	8.26	0	0.00	8.29	5	1,402	0.36%
2023/11/22	4	8.26	4	8.26	8.26	0	1,395	0.00%
2023/11/20	7	8.16	5	8.19	8.14	2	1,406	0.14%
2023/11/17	27	8.17	31	8.17	8.17	-4	1,438	-0.28%
2023/11/16	2	8.10	2	8.13	8.13	0	1,446	0.00%
2023/11/15	50	8.09	3	8.09	8.09	47	1,494	3.15%
2023/11/14	26	8.05	0	0.00	8.02	26	1,619	1.61%
2023/11/13	10	8.08	4	8.05	8.05	6	1,604	0.37%
2023/11/10	2	8.07	5	8.09	8.08	-3	1,607	-0.19%
2023/11/06	3	8.17	4	8.20	8.17	-1	1,677	-0.06%
2023/11/03	1	8.16	0	0.00	8.16	1	1,679	0.06%
2023/11/01	0	0.00	0	8.06	8.05	0	1,702	0.00%
2023/10/30	5	8.14	0	0.00	8.15	5	1,718	0.29%
2023/10/27	2	8.13	2	8.13	8.13	0	1,718	0.00%
2023/10/26	0	0.00	36	8.13	8.12	-36	1,731	-2.08%
2023/10/23	2	8.16	6	8.18	8.17	-4	1,787	-0.22%
2023/10/20	6	8.18	11	8.19	8.18	-5	1,809	-0.28%
2023/10/19	5	8.24	5	8.29	8.23	0	1,824	0.00%
2023/10/18	39	8.18	0	0.00	8.17	39	1,830	2.13%
2023/10/17	8	8.18	8	8.24	8.18	0	1,845	0.00%
2023/10/13	5	8.32	5	8.35	8.32	0	1,869	0.00%
2023/10/12	10	8.31	5	8.30	8.30	5	1,879	0.27%
2023/10/11	51	8.32	6	8.36	8.30	45	1,879	2.39%
2023/10/06	5	8.40	5	8.42	8.42	0	1,901	0.00%
2023/10/05	1	8.31	7	8.38	8.30	-6	1,924	-0.31%
2023/10/04	8	8.28	45	8.30	8.28	-37	1,925	-1.92%
2023/09/28	8	8.47	8	8.52	8.44	0	1,987	0.00%
2023/09/27	29	8.51	52	8.47	8.42	-23	2,010	-1.14%
2023/09/26	4	8.42	17	8.45	8.38	-13	2,024	-0.64%
2023/09/22	2	8.47	2	8.56	8.47	0	2,088	0.00%
2023/09/21	19	8.60	28	8.66	8.56	-9	2,091	-0.43%
2023/09/20	34	8.75	26	8.78	8.68	8	2,089	0.38%
2023/09/19	21	8.78	23	8.71	8.61	-2	2,087	-0.10%
2023/09/18	20	8.75	16	8.77	8.70	4	2,112	0.19%
2023/09/15	103	8.65	339	8.76	8.79	-236	2,090	-11.29%	大買/大賣/鉅額交易
2023/09/14	24	8.41	24	8.42	8.40	0	1,955	0.00%
2023/09/13	4	8.27	325	8.25	8.26	-321	1,939	-16.55%	大賣/鉅額交易
2023/09/12	15	8.18	15	8.21	8.21	0	1,950	0.00%
2023/09/11	24	8.19	19	8.21	8.18	5	1,969	0.25%
2023/09/08	10	8.27	11	8.27	8.26	-1	2,000	-0.05%
2023/09/07	22	8.30	43	8.32	8.28	-21	1,997	-1.05%
2023/09/06	2	8.41	37	8.41	8.41	-35	1,987	-1.76%
2023/09/04	3	8.45	13	8.51	8.52	-10	2,088	-0.48%
2023/09/01	1	8.46	6	8.48	8.50	-5	2,094	-0.24%
2023/08/31	2	8.46	2	8.50	8.45	0	2,131	0.00%
2023/08/30	5	8.47	2	8.49	8.46	3	2,160	0.14%
2023/08/29	15	8.43	15.2	8.49	8.42	-0.2	2,177	-0.01%
2023/08/28	7	8.41	6	8.52	8.40	1	2,186	0.05%
2023/08/25	3	8.56	9	8.55	8.54	-6	2,186	-0.27%
2023/08/24	24	8.58	14	8.63	8.55	10	2,192	0.46%
2023/08/23	21	8.86	21	8.83	8.73	0	2,180	0.00%
2023/08/22	2	8.75	2	8.68	8.77	0	2,190	0.00%
2023/08/21	48	8.77	18	8.78	8.76	30	2,200	1.36%
2023/08/18	42	8.70	45	8.70	8.77	-3	2,163	-0.14%
2023/08/17	13	8.32	21	8.31	8.36	-8	2,034	-0.39%
2023/08/16	9	8.24	9	8.21	8.28	0	2,050	0.00%
2023/08/15	4	8.27	4	8.25	8.24	0	2,075	0.00%
2023/08/14	29	8.23	29	8.29	8.19	0	2,091	0.00%
2023/08/11	4	8.47	12	8.46	8.42	-8	2,088	-0.38%
2023/08/10	10	8.54	10	8.51	8.52	0	2,102	0.00%
2023/08/09	2	8.60	2	8.61	8.60	0	2,102	0.00%
2023/08/08	4	8.69	45	8.66	8.66	-41	2,113	-1.94%
2023/08/07	3	8.67	12	8.69	8.74	-9	2,153	-0.42%
2023/08/04	2	8.64	12	8.63	8.65	-10	2,160	-0.46%
2023/08/02	9	8.69	44	8.61	8.60	-35	2,189	-1.60%
2023/08/01	3	8.71	3	8.70	8.69	0	2,187	0.00%
2023/07/31	10	8.65	10	8.74	8.65	0	2,193	0.00%
2023/07/28	23	8.70	23	8.72	8.72	0	2,201	0.00%
2023/07/27	6	8.65	17	8.65	8.65	-11	2,181	-0.50%
2023/07/26	4	8.61	17	8.61	8.53	-13	2,187	-0.59%
2023/07/25	2	8.49	2	8.50	8.49	0	2,192	0.00%
2023/07/24	4	8.51	7	8.52	8.50	-3	2,192	-0.14%
2023/07/21	23	8.67	23	8.70	8.63	0	2,188	0.00%
2023/07/20	10	8.67	10	8.73	8.73	0	2,212	0.00%
2023/07/19	12	8.57	12.5	8.57	8.53	-0.5	2,211	-0.02%
2023/07/18	9	8.59	10	8.62	8.60	-1	2,248	-0.04%
2023/07/17	3	8.64	4	8.67	8.66	-1	2,278	-0.04%
2023/07/14	32	8.64	12	8.62	8.64	20	2,380	0.84%
2023/07/13	16	8.55	14	8.55	8.55	2	2,574	0.08%
2023/07/12	24	8.67	35.2	8.63	8.63	-11.2	2,648	-0.42%
2023/07/11	13	8.75	3	8.73	8.73	10	2,638	0.38%
2023/07/10	3	8.74	28	8.76	8.74	-25	2,649	-0.94%
2023/07/07	32	8.76	71	8.78	8.80	-39	2,653	-1.47%
2023/07/06	28	8.92	21	8.92	8.90	7	2,623	0.27%
2023/07/05	24	8.99	55	8.98	8.96	-31	2,615	-1.19%
2023/07/04	21	9.07	9	9.14	9.04	12	2,621	0.46%
2023/07/03	12	9.06	445	9.07	9.04	-433	2,623	-16.51%	大賣/鉅額交易
2023/06/30	16	8.97	16	8.97	8.98	0	2,589	0.00%
2023/06/29	18	8.92	9	8.90	8.92	9	2,590	0.35%
2023/06/28	32	8.93	8	8.92	8.93	24	2,595	0.92%
2023/06/27	6	8.93	1	8.90	8.90	5	2,612	0.19%
2023/06/26	6	8.99	0	0.00	8.99	6	2,594	0.23%
2023/06/21	2	9.08	2	9.06	9.09	0	2,573	0.00%
2023/06/20	3	9.21	3	9.09	9.09	0	2,594	0.00%
2023/06/19	0	0.00	5	9.13	9.16	-5	2,593	-0.19%
2023/06/16	34	9.12	20	9.11	9.11	14	2,593	0.54%
2023/06/15	3	9.12	15	9.10	9.09	-12	2,603	-0.46%
2023/06/14	28	9.15	12.1	9.14	9.15	15.9	2,595	0.61%
2023/06/13	46	9.06	11	9.06	9.04	35	2,597	1.35%
2023/06/12	12	9.10	33	9.06	9.06	-21	2,628	-0.80%
2023/06/09	23	9.21	23	9.35	9.16	0	2,667	0.00%
2023/06/08	11	9.20	11	9.22	9.18	0	2,710	0.00%
2023/06/07	4	9.12	5	9.11	9.11	-1	2,785	-0.04%
2023/06/06	8	9.14	8.3	9.19	9.13	-0.3	2,851	-0.01%
2023/06/05	1	9.00	1	9.06	9.06	0	2,889	0.00%
2023/06/02	2	8.96	0	0.00	8.96	2	2,941	0.07%
2023/06/01	2	9.01	0	0.00	8.95	2	3,076	0.07%
2023/05/31	89	9.00	5	8.99	8.99	84	3,263	2.57%
2023/05/30	3	9.00	3	9.01	9.00	0	3,666	0.00%
2023/05/29	1	9.02	16	9.05	9.02	-15	4,331	-0.35%
2023/05/26	12	9.01	9	9.15	8.98	3	4,849	0.06%
2023/05/24	64	9.20	8	9.18	9.19	56	5,012	1.12%
2023/05/23	8	9.15	1	9.13	9.13	7	5,022	0.14%
2023/05/22	7	9.07	7	9.12	9.12	0	5,036	0.00%
2023/05/19	27	9.06	3	9.08	9.04	24	5,021	0.48%
2023/05/18	21	9.01	4	9.01	9.00	17	5,002	0.34%
2023/05/17	354	9.02	3	9.00	9.03	351	4,994	7.03%	大買/鉅額交易
2023/05/16	71	9.00	3	8.97	8.99	68	4,970	1.37%
2023/05/15	7	8.84	1	8.86	8.84	6	4,958	0.12%
2023/05/12	8	8.80	8	8.81	8.88	0	4,968	0.00%
2023/05/11	22.1	8.85	19	8.93	8.84	3.1	4,960	0.06%
2023/05/10	0	0.00	32	9.04	9.05	-32	4,931	-0.65%
2023/05/09	2	8.91	2	8.95	8.91	0	4,916	0.00%
2023/05/08	33	9.05	1	9.07	9.02	32	4,892	0.65%
2023/05/04	5	9.07	24	9.07	9.07	-19	4,909	-0.39%
2023/05/03	8	9.09	2	9.09	9.09	6	4,898	0.12%
2023/05/02	3	9.12	3	9.15	9.12	0	4,908	0.00%
2023/04/28	1	9.20	0	0.00	9.19	1	4,897	0.02%
2023/04/27	4	9.10	4	9.15	9.14	0	4,891	0.00%
2023/04/26	102	9.08	31	9.08	9.09	71	4,881	1.45%	大買/
2023/04/25	22	9.09	82	9.06	9.05	-60	4,864	-1.23%
2023/04/24	3	9.21	13	9.19	9.21	-10	4,830	-0.21%
2023/04/21	32	9.16	104	9.15	9.13	-72	4,822	-1.49%	大賣/
2023/04/20	12	9.38	7	9.49	9.32	5	4,773	0.10%
2023/04/19	69	9.45	164	9.55	9.42	-95	4,725	-2.01%	大賣/
2023/04/18	51	9.67	50	9.71	9.69	1	4,613	0.02%
2023/04/17	37	9.42	7	9.45	9.43	30	4,412	0.68%
2023/04/14	0	0.00	1	9.15	9.16	-1	4,318	-0.02%
2023/04/12	15	9.11	1	9.09	9.11	14	4,296	0.33%
2023/04/11	4	9.08	0	0.00	9.07	4	4,299	0.09%
2023/04/07	0	0.00	47	9.10	9.15	-47	4,308	-1.09%
2023/04/06	1	9.07	1	9.20	9.06	0	4,296	0.00%
2023/03/31	0	0.00	4	9.15	9.14	-4	4,289	-0.09%
2023/03/30	3	9.07	26	9.08	9.12	-23	4,371	-0.53%
2023/03/29	0	0.00	44	9.01	9.00	-44	4,379	-1.00%
2023/03/28	3	9.08	26	9.05	9.01	-23	4,409	-0.52%
2023/03/27	1	9.07	44	9.10	9.10	-43	4,415	-0.97%
2023/03/24	3	9.13	3	9.15	9.09	0	4,477	0.00%
2023/03/23	5	9.10	87	9.10	9.10	-82	4,473	-1.83%
2023/03/22	6	9.29	3	9.30	9.26	3	4,438	0.07%
2023/03/21	7	9.27	8	9.27	9.27	-1	4,436	-0.02%
2023/03/20	0	0.00	0.7	9.23	9.19	-0.7	4,420	-0.01%
2023/03/17	11	9.26	14	9.28	9.26	-3	4,415	-0.07%
2023/03/16	40	9.23	14.4	9.26	9.10	25.6	4,411	0.58%
2023/03/15	32	9.52	86.9	9.45	9.34	-54.9	4,390	-1.25%
2023/03/14	25	9.40	32.3	9.44	9.43	-7.3	4,384	-0.17%
2023/03/13	63	9.59	63.5	9.61	9.55	-0.5	4,334	-0.01%
2023/03/10	23.1	10.02	28.8	10.06	9.90	-5.7	4,266	-0.13%
2023/03/09	40	10.17	36	10.20	10.05	4	4,210	0.09%
2023/03/08	100	10.21	268	10.13	10.15	-168	4,160	-4.04%	大賣/鉅額交易
2023/03/07	79	10.34	70	10.37	10.30	9	4,100	0.22%
2023/03/06	148	10.29	91	10.30	10.35	57	4,026	1.42%	大買/
2023/03/03	100	10.40	99.1	10.46	10.30	0.9	3,898	0.02%
2023/03/02	141	10.48	156	10.48	10.60	-15	3,710	-0.40%	大買/大賣/
2023/03/01	103	10.39	106	10.39	10.45	-3	3,310	-0.09%	大買/大賣/
2023/02/24	75.9	9.51	104.3	9.54	10.00	-28.4	2,637	-1.08%	大賣/
2023/02/23	12.2	8.97	10.4	9.01	9.10	1.8	2,122	0.09%
2023/02/22	2	8.61	28	8.61	8.60	-26	1,918	-1.36%
2023/02/21	0	0.00	47	8.54	8.65	-47	1,904	-2.47%
2023/02/20	1	8.39	19	8.48	8.52	-18	1,896	-0.95%
2023/02/17	1	8.35	3.2	8.42	8.41	-2.2	1,884	-0.12%
2023/02/16	2	8.39	1.8	8.39	8.37	0.2	1,898	0.01%
2023/02/15	5	8.42	0.1	8.42	8.36	4.9	1,904	0.26%
2023/02/14	3	8.40	3	8.41	8.41	0	1,902	0.00%
2023/02/13	4	8.36	28.7	8.38	8.36	-24.7	1,910	-1.29%
2023/02/10	51	8.49	38.9	8.48	8.49	12.1	1,934	0.63%
2023/02/09	0	0.00	2.1	8.54	8.56	-2.1	1,950	-0.11%
2023/02/08	18	8.60	4	8.62	8.58	14	1,954	0.72%
2023/02/07	9	8.61	1.5	8.64	8.59	7.5	1,939	0.39%
2023/02/06	43	8.63	10	8.64	8.60	33	1,951	1.69%
2023/02/03	52	8.71	2.2	8.72	8.68	49.8	1,949	2.55%
2023/02/02	47	8.70	8.2	8.67	8.71	38.8	1,931	2.01%
2023/02/01	46	8.65	2	8.69	8.64	44	1,921	2.29%
2023/01/31	72	8.60	1	8.60	8.65	71	1,922	3.69%
2023/01/30	53	8.48	14	8.48	8.46	39	1,916	2.03%
2023/01/17	6	8.51	0	8.56	8.48	6	1,910	0.31%
2023/01/16	10	8.54	3	8.57	8.51	7	1,916	0.37%
2023/01/13	13	8.56	0	0.00	8.53	13	1,911	0.68%
2023/01/12	12	8.59	2.7	8.63	8.56	9.3	1,924	0.49%
2023/01/11	31	8.65	3	8.71	8.61	28	1,932	1.45%
2023/01/10	23	8.67	0.5	8.61	8.63	22.6	1,936	1.16%
2023/01/09	74	8.68	0	8.87	8.66	74	1,959	3.78%
2023/01/05	42	8.65	25.5	8.65	8.62	16.5	2,025	0.81%
2023/01/04	50	8.62	2.4	8.65	8.56	47.6	2,031	2.34%
2023/01/03	71	8.67	14.6	8.66	8.65	56.4	2,033	2.77%
2022/12/30	57	8.78	0	0.00	8.74	57	2,033	2.80%
2022/12/29	122	8.68	4	8.78	8.70	118	2,034	5.80%	大買/鉅額交易
2022/12/28	0	0.00	48	8.81	8.80	-48	2,040	-2.35%
2022/12/27	1	8.89	0.5	8.98	8.91	0.5	2,058	0.02%
2022/12/26	0	0.00	13	8.86	8.82	-13	2,067	-0.63%
2022/12/23	7	8.94	49	8.95	8.94	-42	2,098	-2.00%
2022/12/22	46	9.12	14.5	9.15	9.08	31.5	2,100	1.50%
2022/12/21	39	8.91	46	8.89	8.91	-7	2,068	-0.34%
2022/12/20	17	8.88	19.2	8.89	8.80	-2.2	2,071	-0.11%
2022/12/19	69	8.91	13.7	8.92	8.80	55.3	2,106	2.62%
2022/12/16	42	9.13	54.5	9.04	9.06	-12.5	2,090	-0.60%
2022/12/15	0	0.00	20	8.97	8.98	-20	2,030	-0.99%
2022/12/14	87	8.97	9	8.94	8.94	78	2,057	3.79%
2022/12/13	14	8.97	1	8.97	9.00	13	2,063	0.63%
2022/12/12	38	8.89	0.7	8.91	8.89	37.3	2,080	1.79%
2022/12/09	28	8.97	0.5	8.97	9.00	27.5	2,086	1.32%
2022/12/08	16	8.75	3.2	8.73	8.76	12.8	2,104	0.61%
2022/12/07	8	8.88	17.2	8.91	8.88	-9.2	2,100	-0.44%
2022/12/06	32	8.95	5	8.89	8.91	27	2,076	1.30%
2022/12/05	0	8.79	2.2	8.81	8.82	-2.2	2,057	-0.10%
2022/12/02	4	8.79	35.1	8.83	8.79	-31.1	2,049	-1.52%
2022/12/01	29	8.99	28	9.03	9.00	1	2,045	0.05%
2022/11/30	23	8.68	0	0.00	8.66	23	1,991	1.15%
2022/11/29	0	0.00	1	8.41	8.53	-1	1,982	-0.05%
2022/11/28	5	8.36	15.5	8.34	8.38	-10.5	2,009	-0.52%
2022/11/25	2	8.39	1.4	8.43	8.37	0.6	2,013	0.03%
2022/11/24	16	8.34	0	8.34	8.37	16	2,027	0.79%
2022/11/23	3	8.26	0	8.29	8.27	3	2,026	0.15%
2022/11/22	6	8.14	2.4	8.19	8.16	3.6	2,081	0.17%
2022/11/21	19	8.20	1.8	8.20	8.13	17.2	2,266	0.76%
2022/11/18	9	8.32	0	8.33	8.26	9	2,293	0.39%
2022/11/17	1	8.35	0.6	8.39	8.35	0.4	2,341	0.02%
2022/11/16	4	8.29	86.8	8.25	8.21	-82.8	2,348	-3.53%
2022/11/15	0	0.00	14	8.37	8.40	-14	2,349	-0.60%
2022/11/14	0	8.38	0	0.00	8.44	0	2,357	0.00%
2022/11/11	2	8.40	1.7	8.43	8.35	0.3	2,351	0.01%
2022/11/10	5	8.31	4.1	8.36	8.36	0.9	2,348	0.04%
2022/11/09	8	8.37	8.1	8.37	8.36	-0.1	2,354	0.00%
2022/11/08	0	8.38	6	8.37	8.38	-6	2,362	-0.25%
2022/11/07	1	8.19	1	8.21	8.25	0	2,335	0.00%
2022/11/04	1	8.08	0.4	8.10	8.10	0.6	2,318	0.03%
2022/11/03	0	0.00	9.1	8.03	8.05	-9.1	2,320	-0.39%
2022/11/02	0	0.00	5.4	8.06	8.06	-5.4	2,327	-0.23%
2022/11/01	24	8.07	14	8.03	8.02	10	2,331	0.43%
2022/10/31	17	8.06	10	8.01	8.01	7	2,343	0.30%
2022/10/28	1	8.00	0.7	8.03	8.00	0.3	2,384	0.01%
2022/10/27	5	8.07	0	8.12	8.12	5	2,420	0.21%
2022/10/26	60	8.01	10.7	8.00	8.00	49.3	2,444	2.02%
2022/10/25	107	8.10	25.2	8.06	7.98	81.8	2,462	3.32%	大買/
2022/10/24	101	8.16	0.2	8.20	8.11	100.8	2,541	3.97%	大買/
2022/10/20	0	0.00	3.1	7.95	8.00	-3.1	2,552	-0.12%
2022/10/19	29	8.15	0	0.00	8.14	29	2,556	1.13%
2022/10/18	88	8.21	8	8.17	8.16	80	2,563	3.12%
2022/10/17	20	8.00	28	7.90	8.09	-8	2,596	-0.31%
2022/10/14	35	8.15	15	8.13	8.15	20	2,686	0.74%
2022/10/13	4	7.99	6.3	8.01	7.92	-2.3	2,695	-0.09%
2022/10/12	2	8.25	0.4	8.28	8.21	1.6	2,706	0.06%
2022/10/11	1	8.32	0.8	8.38	8.33	0.2	2,805	0.01%
2022/10/07	0	0.00	4	8.69	8.72	-4	2,807	-0.14%
2022/10/05	25	8.67	1	8.70	8.65	24	2,847	0.84%
2022/10/04	32	8.59	3	8.60	8.63	29	2,889	1.00%
2022/10/03	0	8.31	4	8.11	8.42	-4	2,868	-0.14%
2022/09/30	10	8.08	0	0.00	8.24	10	2,876	0.35%
2022/09/29	1	8.10	40.7	8.15	8.16	-39.7	2,865	-1.39%
2022/09/28	5	8.22	43.4	8.24	8.08	-38.4	2,889	-1.33%
2022/09/27	4	8.62	3.2	8.65	8.60	0.8	2,893	0.03%
2022/09/26	7	8.75	6.7	8.78	8.69	0.3	2,938	0.01%
2022/09/22	1	9.08	19.7	9.09	9.08	-18.7	3,001	-0.62%
2022/09/21	1	9.22	36.4	9.16	9.13	-35.4	3,019	-1.17%
2022/09/20	2	9.11	28.9	9.11	9.09	-26.9	3,024	-0.89%
2022/09/19	8	9.13	2.1	9.15	9.11	5.9	3,199	0.18%
2022/09/16	0	0.00	35	9.38	9.34	-35	3,222	-1.09%
2022/09/15	2	9.39	40	9.39	9.44	-38	3,282	-1.16%
2022/09/14	1	9.24	32.6	9.23	9.23	-31.6	3,299	-0.96%
2022/09/13	11	9.31	0.8	9.34	9.24	10.2	3,347	0.31%
2022/09/12	2	9.27	0.5	9.31	9.24	1.5	3,469	0.04%
2022/09/08	1	9.11	15	9.09	9.11	-14	3,515	-0.40%
2022/09/07	5	9.07	90.2	9.06	9.05	-85.2	3,613	-2.36%
2022/09/06	4	9.21	37.6	9.25	9.15	-33.6	3,633	-0.93%
2022/09/05	1	9.33	1	9.36	9.30	0	3,662	0.00%
2022/09/02	10	9.36	4.6	9.40	9.33	5.4	3,684	0.15%
2022/09/01	4	9.54	127.3	9.56	9.53	-123.3	3,650	-3.38%	大賣/鉅額交易
2022/08/31	12	9.67	39	9.62	9.64	-27	3,662	-0.74%
2022/08/30	0	0.00	56	9.72	9.70	-56	3,643	-1.54%
2022/08/29	3	9.72	13.4	9.69	9.67	-10.4	3,649	-0.29%
2022/08/26	11	9.95	22	9.91	10.10	-11	3,617	-0.30%
2022/08/25	7	9.72	54	9.72	9.72	-47	3,450	-1.36%
2022/08/24	0	0.00	0.2	9.62	9.50	-0.2	3,463	0.00%
2022/08/23	2	9.25	55.2	9.31	9.35	-53.2	3,423	-1.55%
2022/08/22	1	9.36	14.8	9.38	9.40	-13.8	3,444	-0.40%
2022/08/19	0	0.00	1	9.52	9.53	-1	3,450	-0.03%
2022/08/18	0	0.00	25.1	9.46	9.49	-25.1	3,485	-0.72%
2022/08/17	0	0.00	0.1	9.45	9.40	-0.1	3,509	0.00%
2022/08/16	1	9.37	52	9.40	9.37	-51	3,546	-1.44%
2022/08/15	0	0.00	0	9.52	9.47	0	3,663	0.00%
2022/08/11	0	0.00	0	9.56	9.43	0	3,710	0.00%
2022/08/10	2	9.41	19	9.37	9.39	-17	3,720	-0.46%
2022/08/09	2	9.32	1.3	9.34	9.33	0.7	3,729	0.02%
2022/08/08	0	0.00	0.1	9.27	9.25	-0.1	3,755	0.00%
2022/08/05	1	9.28	33.1	9.27	9.25	-32.1	3,760	-0.85%
2022/08/04	9	9.11	28.7	9.10	9.06	-19.7	3,834	-0.51%
2022/08/03	5	9.29	11.2	9.25	9.20	-6.2	3,868	-0.16%
2022/08/02	4	9.58	29.5	9.53	9.47	-25.5	3,888	-0.66%
2022/08/01	0	0.00	7	9.73	9.73	-7	3,906	-0.18%
2022/07/29	3	9.51	3.2	9.58	9.69	-0.2	3,915	0.00%
2022/07/28	0	0.00	5	9.48	9.41	-5	3,898	-0.13%
2022/07/27	0	0.00	15	9.49	9.52	-15	4,044	-0.37%
2022/07/26	2	9.48	0	0.00	9.44	2	4,074	0.05%
2022/07/25	0	0.00	0.1	9.53	9.47	-0.1	4,239	0.00%
2022/07/22	3	9.64	63.6	9.59	9.57	-60.6	4,246	-1.43%
2022/07/21	2	9.90	1.8	9.97	9.74	0.2	4,295	0.01%
2022/07/20	3	9.79	7.1	9.84	9.73	-4.1	4,225	-0.10%
2022/07/18	1	9.93	0.3	9.96	9.85	0.7	4,257	0.02%
2022/07/15	1	9.32	2	9.32	9.39	-1	4,238	-0.02%
2022/07/14	2	9.45	0	0.00	9.46	2	4,568	0.04%
2022/07/13	88	9.33	4.1	9.26	9.29	84	4,650	1.81%
2022/07/12	4	9.11	7.6	9.13	9.06	-3.6	4,681	-0.08%
2022/07/11	1	9.44	5.2	9.45	9.50	-4.2	4,690	-0.09%
2022/07/08	4	9.50	7.1	9.51	9.47	-3.1	4,711	-0.07%
2022/07/07	15	9.30	2.2	9.29	9.34	12.8	4,708	0.27%
2022/07/06	4	9.24	0	0.00	9.25	4	4,749	0.08%
2022/07/05	30	9.16	3.3	9.19	9.37	26.7	4,757	0.56%
2022/07/04	74	9.09	5.1	9.11	8.92	68.9	4,719	1.46%
2022/07/01	61	9.34	3.3	9.24	9.05	57.7	4,704	1.23%
2022/06/30	1	9.56	2.5	9.58	9.52	-1.5	4,635	-0.03%
2022/06/29	2	9.75	7	9.90	9.73	-5	4,651	-0.11%
2022/06/28	3	10.03	0	0.00	9.94	3	4,636	0.06%
2022/06/27	47.3	9.76	0	0.00	10.10	47.3	4,611	1.03%
2022/06/24	211	9.48	1.1	9.53	9.42	209.9	4,468	4.70%	大買/鉅額交易
2022/06/23	81	9.37	23.6	9.29	9.26	57.4	4,464	1.28%
2022/06/22	37	9.42	1	9.43	9.41	36	4,471	0.81%
2022/06/21	41	9.32	3.3	9.35	9.60	37.7	4,459	0.85%
2022/06/20	8	9.39	9.7	9.45	9.15	-1.7	4,431	-0.04%
2022/06/17	8.1	9.65	14.7	9.66	9.64	-6.7	4,334	-0.15%
2022/06/16	12	9.92	11.7	9.96	9.82	0.3	4,295	0.01%
2022/06/15	8	10.07	28.7	10.04	10.05	-20.7	4,230	-0.49%
2022/06/14	8.1	10.02	5.9	10.01	10.15	2.1	4,267	0.05%
2022/06/13	2	10.15	4	10.18	10.10	-2	4,294	-0.05%
2022/06/10	7	10.46	1.2	10.54	10.45	5.8	4,334	0.13%
2022/06/09	1	10.70	1.2	10.74	10.60	-0.2	4,375	-0.01%
2022/06/08	32	10.80	6	10.77	10.75	26	4,417	0.59%
2022/06/06	7	10.95	1	10.90	10.75	6	4,861	0.12%
2022/06/02	1	11.00	5	11.00	10.85	-4	4,928	-0.08%
2022/06/01	1	11.10	15	11.01	10.95	-14	5,009	-0.28%
2022/05/31	0.1	10.90	6	10.86	10.85	-6	5,080	-0.12%
2022/05/30	16.1	10.91	0	10.80	10.90	16	5,137	0.31%
2022/05/27	20	10.78	0	0.00	10.80	20	5,150	0.39%
2022/05/26	5	10.80	78	10.72	10.65	-73	5,180	-1.41%
2022/05/25	67	10.71	45	10.64	10.65	22	5,286	0.42%
2022/05/24	0.1	10.85	160	10.75	10.60	-160	5,385	-2.97%	大賣/鉅額交易
2022/05/23	17	10.68	2.2	10.76	10.75	14.8	5,522	0.27%
2022/05/20	0	0.00	3	10.50	10.35	-3	5,475	-0.05%
2022/05/19	1	10.10	57.7	10.13	10.15	-56.7	5,663	-1.00%
2022/05/18	0	0.00	75	10.39	10.45	-75	5,867	-1.28%
2022/05/17	34	10.28	1	10.30	10.30	33	5,887	0.56%
2022/05/16	20	10.16	0	0.00	10.20	20	5,903	0.34%
2022/05/13	23	10.17	0	0.00	10.10	23	5,891	0.39%
2022/05/12	5	10.14	5.5	10.20	10.00	-0.5	5,894	-0.01%
2022/05/11	5	10.49	25.4	10.45	10.40	-20.4	5,835	-0.35%
2022/05/10	7	10.53	78.6	10.76	10.75	-71.6	5,828	-1.23%
2022/05/09	0	0.00	4	11.02	10.80	-4	5,845	-0.07%
2022/05/06	1	11.15	54	11.15	11.20	-53	5,924	-0.89%
2022/05/05	0	0.00	1	11.35	11.30	-1	5,983	-0.02%
2022/05/04	8.7	11.18	4	11.24	11.35	4.7	5,971	0.08%
2022/05/03	0	0.00	4	10.85	10.85	-4	5,860	-0.07%
2022/04/29	62.9	11.09	52.4	11.05	11.05	10.5	5,929	0.18%
2022/04/28	1	10.55	0.4	10.58	10.60	0.6	5,807	0.01%
2022/04/27	10	10.44	44	10.45	10.50	-34	5,817	-0.58%
2022/04/26	6	10.88	17.9	10.95	10.85	-11.9	5,767	-0.21%
2022/04/25	0	11.10	9.1	11.08	11.05	-9	5,747	-0.16%
2022/04/22	1	11.60	11	11.41	11.60	-10	5,716	-0.17%
2022/04/21	0	0.00	0	11.60	11.50	0	5,752	0.00%
2022/04/20	6.8	11.76	6.8	11.73	11.55	0	5,716	0.00%
2022/04/19	52	11.37	4.4	11.38	11.30	47.6	5,475	0.87%
2022/04/18	3	10.82	5.7	11.02	10.80	-2.7	5,459	-0.05%
2022/04/15	1	11.20	0.3	11.25	11.15	0.7	5,469	0.01%
2022/04/14	1	11.10	3.6	11.13	11.05	-2.6	5,494	-0.05%
2022/04/13	36	11.09	2.4	11.08	11.05	33.6	5,548	0.60%
2022/04/12	9	10.77	6.2	10.82	10.75	2.8	5,577	0.05%
2022/04/11	6	11.05	17.5	11.06	11.00	-11.5	5,562	-0.21%
2022/04/08	0	11.20	2.1	11.25	11.25	-2.1	5,569	-0.04%
2022/04/07	9	11.17	7.3	11.22	11.10	1.7	5,594	0.03%
2022/04/06	3	11.38	3.7	11.44	11.35	-0.7	5,589	-0.01%
2022/04/01	5	11.46	64	11.46	11.55	-59	5,616	-1.05%
2022/03/31	3	11.60	8.5	11.59	11.55	-5.5	5,607	-0.10%
2022/03/30	50	11.75	1	11.70	11.70	49	5,640	0.87%
2022/03/29	3	11.63	3.7	11.70	11.60	-0.7	5,645	-0.01%
2022/03/28	10	11.66	2.4	11.54	11.70	7.6	5,641	0.13%
2022/03/25	12	11.78	8.9	11.79	11.70	3.1	5,677	0.05%
2022/03/24	2	11.90	7.1	11.89	11.90	-5.1	5,661	-0.09%
2022/03/23	32	12.05	3.9	12.05	12.00	28.1	5,736	0.49%
2022/03/22	5	12.21	1	12.10	12.05	4	5,748	0.07%
2022/03/21	2	12.18	5.6	12.17	12.20	-3.6	5,786	-0.06%
2022/03/18	24	12.15	43.4	12.07	12.15	-19.4	5,877	-0.33%
2022/03/17	0	12.30	1	12.25	12.35	-1	5,911	-0.02%
2022/03/16	3	12.15	235.1	11.97	12.05	-232.1	5,904	-3.93%	大賣/鉅額交易
2022/03/15	5	12.19	97	12.30	12.05	-92	5,907	-1.56%
2022/03/14	1	12.55	41.2	12.49	12.55	-40.2	6,153	-0.65%
2022/03/11	1	12.65	1.2	12.66	12.65	-0.2	6,243	0.00%
2022/03/10	200.1	12.82	171.3	12.95	12.65	28.8	6,365	0.45%	大買/大賣/
2022/03/09	2	12.22	12	12.22	12.35	-10	6,176	-0.16%
2022/03/08	5.7	11.79	51.9	11.71	11.70	-46.2	6,362	-0.73%
2022/03/07	11	12.01	70	12.07	12.00	-59	6,347	-0.93%
2022/03/04	0	12.60	8.4	12.60	12.50	-8.4	6,475	-0.13%
2022/03/03	2.1	12.48	5.5	12.60	12.60	-3.5	6,494	-0.05%
2022/03/02	31	12.50	2	12.48	12.50	29	6,599	0.44%
2022/03/01	10	12.70	7.2	12.57	12.50	2.8	6,669	0.04%
2022/02/25	28.1	12.69	5	12.54	12.50	23.1	6,738	0.34%
2022/02/24	6.4	12.49	40.6	12.43	12.25	-34.1	6,638	-0.51%
2022/02/23	55.8	12.86	7.8	12.76	12.70	48	6,621	0.73%
2022/02/22	7	12.34	20.8	12.36	12.20	-13.8	6,550	-0.21%
2022/02/21	187	12.86	180	12.80	12.60	7	6,559	0.11%	大買/大賣/
2022/02/18	266.1	12.76	13.1	12.50	12.85	252.9	6,463	3.91%	大買/鉅額交易
2022/02/17	1.9	12.31	2	12.42	12.30	-0.1	6,438	0.00%
2022/02/16	0	0.00	3.4	12.34	12.20	-3.4	6,497	-0.05%
2022/02/15	1.5	12.32	0	12.35	12.20	1.5	6,561	0.02%
2022/02/14	0	0.00	0.2	12.17	12.10	-0.2	6,699	0.00%
2022/02/11	1	12.30	0.4	12.40	12.30	0.6	6,775	0.01%
2022/02/10	20	12.48	72	12.57	12.45	-52	6,926	-0.75%
2022/02/09	75.2	12.39	44.5	12.35	12.35	30.7	7,067	0.44%
2022/02/08	64.4	12.36	4.4	12.35	12.45	59.9	7,074	0.85%
2022/02/07	14.3	12.03	19.2	11.71	12.05	-4.9	7,097	-0.07%
2022/01/26	1.5	11.17	12.1	11.30	11.40	-10.6	7,355	-0.14%
2022/01/25	7	11.19	30.7	11.29	11.10	-23.7	7,447	-0.32%
2022/01/24	4.4	11.29	13.4	11.26	11.40	-9	7,499	-0.12%
2022/01/21	9	11.57	16	11.61	11.45	-7	7,531	-0.09%
2022/01/20	6.2	11.77	4.5	11.78	11.75	1.6	7,542	0.02%
2022/01/19	15.1	11.84	55.3	11.71	11.70	-40.2	7,560	-0.53%
2022/01/18	2	11.93	3.4	11.97	12.00	-1.4	7,607	-0.02%
2022/01/17	2	11.80	22.6	11.88	11.95	-20.6	7,722	-0.27%
2022/01/14	6	11.74	29.5	11.80	11.85	-23.5	7,830	-0.30%
2022/01/13	3	12.00	3.5	12.06	11.95	-0.5	7,821	-0.01%
2022/01/12	41	12.00	35.3	12.02	12.00	5.7	7,860	0.07%
2022/01/11	27	12.23	27.3	12.24	12.20	-0.3	7,889	0.00%
2022/01/10	34	12.41	34.4	12.34	12.40	-0.4	7,999	-0.01%
2022/01/07	10	12.58	10.6	12.65	12.50	-0.6	8,056	-0.01%
2022/01/06	27	12.71	37.1	12.69	12.70	-10.1	8,130	-0.12%
2022/01/05	3	12.90	19.4	12.90	12.85	-16.4	8,200	-0.20%
2022/01/04	1	12.90	22.7	12.93	12.95	-21.7	8,284	-0.26%
2022/01/03	1	12.95	2.7	13.00	12.95	-1.7	8,407	-0.02%
2021/12/30	0	0.00	32	13.08	13.10	-32	8,842	-0.36%
2021/12/29	18	13.20	0	0.00	13.20	18	8,917	0.20%
2021/12/28	0.7	13.15	0.6	13.10	13.00	0.1	9,068	0.00%
2021/12/27	0	0.00	0.3	13.03	13.10	-0.3	9,319	0.00%
2021/12/24	1	13.00	6.6	13.05	12.95	-5.6	9,660	-0.06%
2021/12/23	3	13.05	6.3	13.06	13.05	-3.3	9,953	-0.03%
2021/12/21	1	13.05	20	13.07	13.10	-19	10,191	-0.19%
2021/12/20	1	13.00	9.3	12.96	12.90	-8.3	10,220	-0.08%
2021/12/17	0.2	13.25	1	13.15	12.90	-0.8	10,295	-0.01%
2021/12/16	1	13.10	2.6	13.18	13.05	-1.6	10,298	-0.02%
2021/12/15	1	13.10	0.6	13.16	13.15	0.4	10,418	0.00%
2021/12/14	33.3	12.96	34.1	13.13	12.95	-0.7	10,695	-0.01%
2021/12/13	1	13.25	1.1	13.28	13.35	-0.1	10,673	0.00%
2021/12/10	2	13.23	0.4	13.39	13.30	1.6	10,731	0.01%
2021/12/09	52	13.41	51	13.41	13.40	1	10,845	0.01%
2021/12/08	147	13.66	126.8	13.78	13.50	20.2	10,945	0.18%	大買/大賣/
2021/12/07	6.8	13.60	24	13.60	13.65	-17.2	10,757	-0.16%
2021/12/06	13.6	13.54	12.2	13.59	13.50	1.4	10,699	0.01%
2021/12/03	30.6	13.23	63.1	13.23	13.25	-32.5	10,673	-0.30%
2021/12/02	4.2	13.32	113.9	13.51	13.40	-109.8	10,857	-1.01%	大賣/鉅額交易
2021/12/01	115.3	13.25	74.8	13.00	13.25	40.5	10,812	0.37%	大買/
2021/11/30	1.8	13.12	2.1	13.24	13.20	-0.3	10,996	0.00%
2021/11/29	9.4	12.62	5.1	12.71	12.60	4.3	11,113	0.04%
2021/11/26	38	12.73	40.8	13.07	12.70	-2.8	11,206	-0.02%
2021/11/25	31	13.37	27	13.40	13.35	4	11,201	0.04%
2021/11/24	20	13.24	4	13.13	13.25	16	11,314	0.14%
2021/11/23	0	0.00	1.2	13.02	12.90	-1.2	11,383	-0.01%
2021/11/22	10.7	13.03	0.5	12.90	13.00	10.2	11,620	0.09%
2021/11/19	43	12.77	42.7	12.77	12.75	0.3	12,032	0.00%
2021/11/18	5	12.97	2	13.00	13.00	3	13,815	0.02%
2021/11/17	47	12.94	34.5	12.81	12.95	12.5	14,124	0.09%
2021/11/16	7.4	12.98	8.4	13.05	13.15	-1	14,280	-0.01%
2021/11/15	7.5	12.89	7.9	12.96	12.80	-0.4	14,518	0.00%
2021/11/12	3.3	13.03	1.6	13.05	13.05	1.7	15,088	0.01%
2021/11/11	9.7	13.27	19.5	13.16	13.00	-9.8	15,223	-0.06%
2021/11/10	25.4	13.34	9.7	13.47	13.20	15.7	15,410	0.10%
2021/11/09	12.1	13.39	8.5	13.53	13.35	3.6	15,565	0.02%
2021/11/08	5.6	13.28	62	13.26	13.40	-56.4	15,700	-0.36%
2021/11/04	4	13.25	0.2	13.20	13.00	3.9	16,065	0.02%
2021/11/03	41	13.45	39.8	13.42	13.15	1.2	16,210	0.01%
2021/11/02	15	13.12	15	13.17	13.10	0	16,647	0.00%
2021/11/01	1	13.10	9	12.93	12.85	-8	16,764	-0.05%
2021/10/29	16	12.70	18	12.83	12.80	-2	16,858	-0.01%
2021/10/28	3	12.70	0	0.00	12.70	3	17,191	0.02%
2021/10/27	14	12.71	11	12.72	12.65	3	17,845	0.02%
2021/10/26	10	12.75	13	12.78	12.75	-3	18,532	-0.02%
2021/10/25	0	0.00	0	12.85	12.85	0	19,444	0.00%
2021/10/22	7	12.83	4.7	12.78	12.55	2.3	19,950	0.01%
2021/10/21	10	13.09	23	13.08	13.05	-13	20,482	-0.06%
2021/10/20	15	13.05	15	13.15	13.00	0	20,838	0.00%
2021/10/19	27	13.16	16	13.24	13.10	11	21,573	0.05%
2021/10/18	21	12.97	36	13.02	13.00	-15	22,332	-0.07%
2021/10/15	17	13.28	12	13.26	13.20	5	23,054	0.02%
2021/10/14	35	13.26	70	13.22	13.25	-35	23,435	-0.15%
2021/10/13	27	13.23	23	13.37	13.00	4	24,119	0.02%
2021/10/12	8	13.43	18	13.43	13.25	-10	26,667	-0.04%
2021/10/08	17	14.08	46	14.18	13.85	-29	27,153	-0.11%
2021/10/07	195	14.30	170	14.30	14.15	25	28,644	0.09%	大買/大賣/
2021/10/06	101	13.50	135	13.51	13.50	-34	29,490	-0.12%	大買/大賣/
2021/10/05	93	13.43	103	13.37	13.85	-10	29,918	-0.03%	大賣/
2021/10/04	267	13.67	334	13.77	13.45	-67	30,005	-0.22%	大買/大賣/
2021/10/01	57	14.42	136	14.70	14.30	-79	30,106	-0.26%	大賣/
2021/09/30	57	15.61	32	15.40	15.40	25	30,219	0.08%
2021/09/29	24	15.13	124	14.81	14.70	-100	30,369	-0.33%	大賣/
2021/09/28	1	15.00	80	15.01	15.00	-79	30,952	-0.26%
2021/09/27	44	15.48	15	15.33	15.40	29	31,477	0.09%
2021/09/24	20	15.30	66	15.10	15.20	-46	32,230	-0.14%
2021/09/23	12	14.88	54	14.85	14.80	-42	33,338	-0.13%
2021/09/22	13	14.72	207	14.71	14.65	-194	34,894	-0.56%	大賣/鉅額交易
2021/09/17	7	15.54	104	15.54	15.25	-97	40,700	-0.24%	大賣/
2021/09/16	2	15.40	22	15.35	15.50	-20	41,501	-0.05%
2021/09/15	8	15.49	154	15.36	15.55	-146	44,110	-0.33%	大賣/鉅額交易
2021/09/14	169	15.69	90	15.74	15.30	79	49,979	0.16%	大買/
2021/09/13	34	15.71	32	15.75	15.65	2	51,266	0.00%
2021/09/10	17	15.46	17	15.46	15.45	0	52,046	0.00%
2021/09/09	21	15.34	121	15.30	15.30	-100	54,348	-0.18%	大賣/
2021/09/08	79	15.37	96	15.34	15.35	-17	54,887	-0.03%
2021/09/07	110	15.69	198	15.58	15.35	-88	55,873	-0.16%	大買/大賣/
2021/09/06	114.3	15.56	42	15.33	15.05	72.3	56,536	0.13%	大買/
2021/09/03	96	15.91	420	15.86	15.65	-324	56,744	-0.57%	大賣/鉅額交易
2021/09/02	325	16.24	61	15.93	16.05	264	56,684	0.47%	大買/鉅額交易
2021/09/01	31	15.88	64	15.88	15.70	-33	56,619	-0.06%
2021/08/31	25.8	16.31	76	16.35	16.20	-50.3	56,883	-0.09%
2021/08/30	35	16.83	30	16.86	16.55	5	57,116	0.01%
2021/08/27	50	16.63	66	16.58	16.50	-16	57,223	-0.03%
2021/08/26	164	17.05	170	17.00	16.85	-6	57,614	-0.01%	大買/大賣/
2021/08/25	606	17.09	624	17.02	17.10	-18	58,776	-0.03%	大買/大賣/
2021/08/24	874	17.91	816	17.78	17.40	58	58,748	0.10%	大買/大賣/
2021/08/23	78	17.05	50	16.72	17.35	28	57,294	0.05%
2021/08/20	133	15.87	93	15.83	15.80	40	57,264	0.07%	大買/
2021/08/19	157	15.91	188	16.05	15.50	-31	57,352	-0.05%	大買/大賣/
2021/08/18	298	15.93	320	15.79	16.20	-22	57,251	-0.04%	大買/大賣/
2021/08/17	640	15.77	66	15.53	15.20	574	57,107	1.01%	大買/鉅額交易
2021/08/16	183	15.59	722.7	15.56	15.45	-539.7	57,776	-0.93%	大買/大賣/鉅額交易
2021/08/13	607	16.55	174	16.47	16.00	433	58,031	0.75%	大買/大賣/鉅額交易
2021/08/12	61	16.30	260	16.52	16.60	-199	58,216	-0.34%	大賣/鉅額交易
2021/08/11	46	15.95	472	16.28	16.00	-426	58,707	-0.73%	大賣/鉅額交易
2021/08/10	80	16.62	76	16.97	16.55	4	59,187	0.01%
2021/08/09	53	16.78	40	16.69	16.80	13	59,337	0.02%
2021/08/06	409	16.91	160	17.00	16.50	249	59,634	0.42%	大買/大賣/鉅額交易
2021/08/05	1,234.6	16.44	39	16.38	16.40	1,195.6	59,526	2.01%	大買/鉅額交易
2021/08/04	17	16.88	252	16.90	16.90	-235	60,091	-0.39%	大賣/鉅額交易
2021/08/03	44	17.04	35	17.08	17.05	9	60,323	0.01%
2021/08/02	586	16.71	170	16.60	16.90	416	60,335	0.69%	大買/大賣/鉅額交易
2021/07/30	210	17.05	671	17.50	16.95	-461	59,903	-0.77%	大買/大賣/鉅額交易
2021/07/29	558	18.18	548	17.77	18.10	10	59,318	0.02%	大買/大賣/
2021/07/28	630	17.60	652	17.62	17.40	-22	58,554	-0.04%	大買/大賣/
2021/07/27	848	18.19	447	18.11	17.70	401	58,307	0.69%	大買/大賣/鉅額交易
2021/07/26	164	18.68	395	18.84	18.50	-231	58,102	-0.40%	大買/大賣/鉅額交易
2021/07/23	1,999	19.45	943.8	19.23	19.00	1,055.2	57,962	1.82%	大買/大賣/鉅額交易
2021/07/22	762	18.62	379	18.69	18.95	383	57,504	0.67%	大買/大賣/鉅額交易
2021/07/21	669	19.18	735.5	19.30	18.55	-66.5	57,610	-0.12%	大買/大賣/
2021/07/20	251	19.45	262	19.42	19.30	-11	58,373	-0.02%	大買/大賣/
2021/07/19	470	20.55	956.7	20.52	20.10	-486.7	59,732	-0.81%	大買/大賣/鉅額交易
2021/07/16	2,581	21.26	3,941.7	21.41	20.70	-1,360.7	63,331	-2.15%	大買/大賣/鉅額交易
2021/07/15	1,118	19.86	653	19.95	20.25	465	63,874	0.73%	大買/大賣/鉅額交易
2021/07/14	79.6	19.25	85.2	19.29	18.45	-5.6	65,624	-0.01%
2021/07/13	170.5	21.31	186	21.12	19.80	-15.5	66,099	-0.02%	大買/大賣/
2021/07/12	107	22.54	74.1	22.01	21.95	32.9	65,306	0.05%	大買/
2021/07/09	128	23.01	56	23.07	22.70	72	64,979	0.11%	大買/
2021/07/08	13.5	22.92	246	23.03	23.20	-232.5	65,493	-0.35%	大賣/鉅額交易
2021/07/07	10	24.13	21	23.32	22.95	-11	65,576	-0.02%
2021/07/06	13	23.37	18	23.38	23.65	-5	65,427	-0.01%
2021/07/05	17.1	22.73	47	22.46	22.90	-29.9	65,058	-0.05%
2021/07/02	17	25.09	40	24.27	24.20	-23	64,398	-0.04%
2021/07/01	81	25.99	68	25.74	25.20	13	63,883	0.02%
2021/06/30	280	24.71	69.8	24.72	25.95	210.2	63,153	0.33%	大買/鉅額交易
2021/06/29	57.6	25.65	168	25.90	25.65	-110.4	61,996	-0.18%	大賣/鉅額交易
2021/06/28	4,274	24.15	4,051.7	24.19	25.20	222.3	60,439	0.37%	大買/大賣/鉅額交易
2021/06/25	964	22.95	8,637	22.93	22.95	-7,673	54,533	-14.07%	大買/大賣/鉅額交易
2021/06/24	9,109	20.77	721	19.95	20.90	8,388	53,511	15.68%	大買/大賣/鉅額交易
2021/06/23	1,607	18.89	2,059.2	19.32	19.00	-452.2	50,871	-0.89%	大買/大賣/鉅額交易
2021/06/22	544	19.10	46	19.10	19.10	498	44,974	1.11%	大買/鉅額交易
2021/06/21	27	16.42	35	16.74	17.40	-8	43,667	-0.02%
2021/06/18	263	15.37	304	15.04	15.85	-41	43,227	-0.09%	大買/大賣/
2021/06/17	190	14.13	234	14.18	14.45	-44	41,889	-0.11%	大買/大賣/
2021/06/16	521	14.52	531	14.70	14.15	-10	42,135	-0.02%	大買/大賣/
2021/06/15	137	14.29	271	14.26	14.70	-134	41,097	-0.33%	大買/大賣/鉅額交易
2021/06/11	176	14.13	27	14.01	13.70	149	40,117	0.37%	大買/鉅額交易
2021/06/09	60	13.79	58	13.81	13.65	2	39,775	0.01%
2021/06/08	60	14.19	31	14.06	13.85	29	39,544	0.07%
2021/06/07	65	13.47	91	13.44	13.55	-26	39,108	-0.07%
2021/06/04	68	14.05	109	14.15	13.80	-41	38,810	-0.11%	大賣/
2021/06/03	122	14.55	110	14.58	14.40	12	38,627	0.03%	大買/大賣/
2021/06/02	254	14.54	357	14.57	14.40	-103	38,086	-0.27%	大買/大賣/鉅額交易
2021/06/01	170	13.11	71	12.96	13.80	99	36,664	0.27%	大買/
2021/05/31	180	12.91	146	13.06	12.55	34	36,215	0.09%	大買/大賣/
2021/05/28	30	12.82	51	12.73	12.90	-21	35,842	-0.06%
2021/05/27	86	12.60	105	12.66	12.55	-19	35,565	-0.05%	大賣/
2021/05/26	122	12.68	124.1	12.58	12.50	-2.1	35,253	-0.01%	大買/大賣/
2021/05/25	79	12.43	171	12.34	12.15	-92	34,982	-0.26%	大賣/
2021/05/24	145	12.47	160	12.39	12.35	-15	34,524	-0.04%	大買/大賣/
2021/05/21	156	12.07	52	11.96	12.10	104	33,676	0.31%	大買/鉅額交易
2021/05/20	144	12.06	196	11.83	11.55	-52	33,181	-0.16%	大買/大賣/
2021/05/19	144	11.89	166	11.72	12.10	-22	32,788	-0.07%	大買/大賣/
2021/05/18	331	11.50	213	11.39	11.70	118	32,150	0.37%	大買/大賣/鉅額交易
2021/05/17	183	11.17	66	11.28	10.95	117	31,309	0.37%	大買/鉅額交易
2021/05/14	298	12.16	185	12.20	12.15	113	30,958	0.37%	大買/大賣/鉅額交易
2021/05/13	538	12.64	525	12.68	12.30	13	30,399	0.04%	大買/大賣/
2021/05/12	311	14.65	354.1	14.66	13.45	-43.1	29,784	-0.14%	大買/大賣/
2021/05/11	10	15.36	90	15.10	14.90	-80	29,056	-0.28%
2021/05/10	21	15.88	16	15.90	16.15	5	28,689	0.02%
2021/05/07	4	14.65	5	15.35	15.20	-1	28,275	0.00%
2021/05/06	4	14.84	0	0.00	14.60	4	28,035	0.01%
2021/05/05	4	15.14	6	13.85	14.75	-2	27,920	-0.01%
2021/05/04	12	14.15	36	14.22	14.15	-24	27,726	-0.09%
2021/05/03	10.2	15.88	16.9	15.96	15.70	-6.7	27,398	-0.02%
2021/04/29	7	15.54	97	15.09	15.70	-90	27,035	-0.33%
2021/04/28	7	16.08	29	15.61	15.50	-22	26,862	-0.08%
2021/04/27	112	16.27	5,019.5	16.42	15.85	-4,907.5	26,636	-18.42%	大買/大賣/鉅額交易
2021/04/26	5,054	16.53	77.4	15.88	16.55	4,976.6	25,821	19.27%	大買/鉅額交易
2021/04/23	236	15.22	227.4	15.10	15.05	8.6	24,295	0.04%	大買/大賣/
2021/04/22	3,048.4	16.19	2,977.8	16.17	15.80	70.6	22,746	0.31%	大買/大賣/
2021/04/21	2,421	15.27	2,432	15.32	15.40	-11	18,494	-0.06%	大買/大賣/
2021/04/20	4,352	13.89	4,350.5	13.90	14.00	1.5	15,376	0.01%	大買/大賣/
2021/04/19	151	12.37	228.5	12.55	12.75	-77.5	13,289	-0.58%	大買/大賣/
2021/04/16	144.7	11.61	69	11.55	11.60	75.7	11,336	0.67%	大買/
2021/04/15	20	11.53	69	11.47	11.45	-49	10,933	-0.45%
2021/04/14	107	11.47	99	11.32	11.50	8	11,016	0.07%	大買/
2021/04/13	150	11.44	113	11.23	11.15	37	10,547	0.35%	大買/大賣/
2021/04/12	22	10.95	35	10.93	11.00	-13	10,347	-0.13%
2021/04/09	0	0.00	14	10.40	10.40	-14	10,662	-0.13%
2021/04/08	15	10.54	50	10.53	10.50	-35	11,002	-0.32%
2021/04/07	0	0.00	74	10.53	10.55	-74	11,328	-0.65%
2021/04/06	1	10.70	121	10.65	10.60	-120	13,165	-0.91%	大賣/鉅額交易
2021/04/01	2	10.80	32	10.80	10.75	-30	14,194	-0.21%
2021/03/31	3	10.83	0	0.00	10.80	3	14,555	0.02%
2021/03/30	2	10.83	33	10.84	10.80	-31	14,892	-0.21%
2021/03/29	235	11.03	55	10.90	10.80	180	15,237	1.18%	大買/鉅額交易
2021/03/25	0	0.00	22	10.78	10.75	-22	17,343	-0.13%
2021/03/24	18	10.85	23	10.88	10.90	-5	18,012	-0.03%
2021/03/23	64	11.41	200.1	11.26	11.15	-136.1	18,042	-0.75%	大賣/鉅額交易
2021/03/22	220	11.79	668	11.65	11.80	-448	17,952	-2.50%	大買/大賣/鉅額交易
2021/03/19	746.1	11.11	92	10.96	11.30	654.1	16,982	3.85%	大買/鉅額交易
2021/03/18	17	10.55	15	10.53	10.50	2	16,196	0.01%
2021/03/17	0.6	10.40	0	0.00	10.45	0.6	16,188	0.00%
2021/03/16	14	10.54	11	10.70	10.50	3	16,234	0.02%
2021/03/15	83	10.58	68	10.62	10.65	15	16,217	0.09%
2021/03/12	30	10.33	31	10.30	10.30	-1	16,316	-0.01%
2021/03/11	40	10.51	41	10.25	10.25	-1	16,478	-0.01%
2021/03/10	34	10.54	33	10.45	10.40	1	16,567	0.01%
2021/03/09	170	10.35	23	10.35	10.40	147	16,532	0.89%	大買/鉅額交易
2021/03/08	77	10.14	61	10.08	10.05	16	16,427	0.10%
2021/03/05	36	10.08	40	10.03	10.05	-4	16,422	-0.02%
2021/03/04	5	10.10	15	10.12	10.10	-10	16,458	-0.06%
2021/03/03	8	10.04	26	10.10	10.10	-18	16,417	-0.11%
2021/03/02	10	10.30	10.2	10.05	10.00	-0.2	16,376	0.00%
2021/02/26	20	10.04	20	10.10	10.10	0	16,331	0.00%
2021/02/25	58	10.03	60	10.06	10.05	-2	16,280	-0.01%
2021/02/24	30	10.12	31	10.00	9.97	-1	16,212	-0.01%
2021/02/23	43	10.09	42	10.06	10.05	1	16,167	0.01%
2021/02/22	31	9.98	19	10.05	10.05	12	16,120	0.07%
2021/02/19	2	9.76	7	9.76	9.85	-5	16,060	-0.03%
2021/02/18	46	9.78	41	9.84	9.89	5	16,411	0.03%
2021/02/17	15	9.50	15	9.38	9.51	0	16,251	0.00%
2021/02/04	0	0.00	6.2	9.33	9.35	-6.2	16,184	-0.04%
2021/02/02	19	9.37	17	9.23	9.28	2	16,231	0.01%
2021/02/01	4	9.05	6	9.02	9.04	-2	16,145	-0.01%
2021/01/28	3	9.24	0	0.00	9.18	3	16,053	0.02%
2021/01/27	0	0.00	13	9.24	9.20	-13	16,022	-0.08%
2021/01/25	2	9.40	2	9.43	9.40	0	16,026	0.00%
2021/01/22	16	9.29	16	9.33	9.34	0	16,281	0.00%
2021/01/21	10	9.55	25	9.48	9.31	-15	16,305	-0.09%
2021/01/20	20	9.38	30	9.49	9.32	-10	16,250	-0.06%
2021/01/19	179	10.14	171	10.06	9.82	8	16,153	0.05%	大買/大賣/
2021/01/18	9	9.88	7	9.72	9.91	2	16,093	0.01%
2021/01/15	18	10.09	183	10.05	9.90	-165	16,007	-1.03%	大賣/鉅額交易
2021/01/14	71	10.38	62	10.43	10.25	9	15,764	0.06%
2021/01/13	0	0.00	4	10.20	10.15	-4	16,101	-0.02%
2021/01/12	30	10.21	24	10.26	10.10	6	15,973	0.04%
2021/01/11	10	10.81	14.8	10.81	10.70	-4.8	15,700	-0.03%
2021/01/08	4	10.71	1	10.55	10.55	3	15,532	0.02%
2021/01/07	1	10.30	6	10.33	10.50	-5	15,420	-0.03%
2021/01/06	17	10.75	17	10.72	10.60	0	15,174	0.00%
2021/01/05	91	11.23	79	11.53	11.20	12	14,888	0.08%
2021/01/04	124	11.78	105	11.81	11.60	19	14,609	0.13%	大買/大賣/
2020/12/31	123	11.55	69	11.56	11.50	54	13,953	0.39%	大買/
2020/12/30	65	11.70	34	11.60	11.50	31	13,502	0.23%
2020/12/29	434	12.00	368	12.03	12.00	66	13,102	0.50%	大買/大賣/
2020/12/28	78	11.48	51.4	11.64	11.80	26.6	11,196	0.24%
2020/12/25	10	10.85	27	10.95	10.75	-17	10,028	-0.17%
2020/12/24	25	10.52	9	10.77	10.75	16	9,579	0.17%
2020/12/23	55	10.55	20	10.65	10.55	35	9,127	0.38%
2020/12/22	72	11.42	90.1	11.33	10.80	-18.1	8,730	-0.21%
2020/12/21	268.4	11.60	356	11.53	11.90	-87.6	7,740	-1.13%	大買/大賣/
2020/12/18	83.9	11.14	31	11.03	11.00	52.9	6,473	0.82%
2020/12/17	13	10.49	0	0.00	10.35	13	5,707	0.23%
2020/12/16	0	0.00	30	10.53	10.75	-30	5,518	-0.54%
2020/12/15	11	10.26	13	10.18	10.15	-2	5,154	-0.04%
2020/12/14	3	10.02	2	10.20	10.10	1	5,026	0.02%
2020/12/11	17.4	9.90	10	9.90	9.94	7.4	4,949	0.15%
2020/12/10	11	10.09	0	0.00	9.99	11	4,869	0.23%
2020/12/09	9	10.18	5	10.05	10.10	4	4,793	0.08%
2020/12/08	71.1	10.07	13	10.15	10.00	58.1	4,708	1.23%
2020/12/07	7.4	9.97	0.4	9.93	9.91	6.9	4,447	0.16%
2020/12/04	8	9.75	261.7	9.75	9.79	-253.7	4,255	-5.96%	大賣/鉅額交易
2020/12/03	6	9.56	10	9.50	9.47	-4	4,165	-0.10%
2020/12/02	0	0.00	80	9.48	9.45	-80	4,242	-1.89%
2020/12/01	3	9.34	51.7	9.34	9.35	-48.7	4,209	-1.16%
2020/11/30	5	9.43	0.5	9.50	9.38	4.6	4,182	0.11%
2020/11/27	2	9.46	0	0.00	9.47	2	4,120	0.05%
2020/11/26	0	0.00	10	9.43	9.44	-10	4,177	-0.24%
2020/11/25	1	9.34	10	9.40	9.39	-9	4,209	-0.21%
2020/11/24	5	9.24	3	9.26	9.24	2	4,164	0.05%
2020/11/20	11	9.19	5.8	9.16	9.24	5.2	4,197	0.12%
2020/11/19	0	0.00	1	9.31	9.25	-1	4,211	-0.02%
2020/11/17	3	9.18	3	9.30	9.19	0	4,169	0.00%
2020/11/12	37	9.27	2	9.33	9.19	35	3,878	0.90%
2020/11/11	4	9.27	22	9.32	9.31	-18	3,924	-0.46%
2020/11/10	12	9.17	13	9.10	9.10	-1	3,956	-0.03%
2020/11/09	3	8.92	0	0.00	8.91	3	3,910	0.08%
2020/11/06	0	0.00	50	8.89	8.86	-50	3,899	-1.28%
2020/11/04	3	8.88	0	0.00	8.88	3	3,986	0.08%
2020/11/03	0	0.00	5	8.96	8.96	-5	3,963	-0.13%
2020/11/02	13	8.98	12	9.00	8.98	1	3,934	0.03%
2020/10/30	33	9.07	33	8.94	8.78	0	3,874	0.00%
2020/10/29	2	9.90	0	0.00	9.88	2	3,540	0.06%
2020/10/27	3	10.05	0	0.00	10.05	3	3,335	0.09%
2020/10/21	46	10.20	20	10.05	10.10	26	3,034	0.86%
2020/10/19	1	9.98	0	0.00	9.97	1	2,511	0.04%
2020/10/15	1	9.91	2	9.90	9.89	-1	2,461	-0.04%
2020/10/14	1	9.99	0	0.00	9.99	1	2,427	0.04%
2020/10/13	1	9.98	10	10.00	9.99	-9	2,377	-0.38%
2020/10/12	20	9.95	0	0.00	9.93	20	2,334	0.86%
2020/10/06	100	10.00	1	10.05	9.99	99	2,384	4.15%
2020/10/05	1	9.99	0	0.00	10.05	1	2,388	0.04%
2020/09/25	0	0.00	10	9.52	9.54	-10	2,481	-0.40%
2020/09/24	30	9.63	0	0.00	9.60	30	2,495	1.20%
2020/09/23	4	9.87	0	0.00	9.82	4	2,524	0.16%
2020/09/21	3	9.97	0	0.00	9.97	3	2,517	0.12%
2020/09/18	5	10.15	0	0.00	9.99	5	2,519	0.20%
2020/09/16	34	9.94	0	0.00	9.95	34	2,467	1.38%
2020/09/15	22	9.97	5	9.97	9.97	17	2,476	0.69%
2020/09/14	2	10.10	0	0.00	10.05	2	2,605	0.08%
2020/09/11	40	10.06	30	10.10	10.00	10	2,607	0.38%
2020/09/10	0	0.00	6	10.16	10.15	-6	2,658	-0.23%
2020/09/09	0	0.00	1	10.20	10.20	-1	2,633	-0.04%
2020/09/08	1	10.20	1	10.30	10.15	0	2,619	0.00%
2020/09/07	1	10.20	49	10.29	10.20	-48	2,584	-1.86%
2020/09/02	5	10.05	0	0.00	10.00	5	2,480	0.20%
2020/08/31	10	10.10	0	0.00	10.05	10	2,500	0.40%
2020/08/26	20	10.09	13	10.09	10.10	7	2,483	0.28%
2020/08/24	0	0.00	6	9.81	9.81	-6	2,410	-0.25%
2020/08/21	2	9.74	0	0.00	9.76	2	2,435	0.08%
2020/08/20	0	0.00	5	9.66	9.60	-5	2,513	-0.20%
2020/08/19	10	10.10	10	9.91	9.91	0	2,473	0.00%
2020/08/18	17	9.98	0	0.00	9.96	17	2,432	0.70%
2020/08/17	2	9.98	5	10.05	10.05	-3	2,419	-0.12%
2020/08/14	10	10.05	0	0.00	10.10	10	2,378	0.42%
2020/08/10	70	9.94	0	0.00	9.94	70	2,233	3.13%
2020/08/07	50	9.71	0	0.00	9.67	50	2,230	2.24%
2020/08/06	12	9.68	0	0.00	9.70	12	2,266	0.53%
2020/07/31	0	0.00	1	9.45	9.46	-1	2,332	-0.04%
2020/07/22	0	0.00	98	9.85	9.84	-98	3,407	-2.88%
2020/07/21	0	0.00	100	9.85	9.80	-100	3,512	-2.85%
2020/07/17	3	9.76	0	0.00	9.69	3	3,527	0.09%
2020/07/10	0	0.00	0.2	9.80	9.80	-0.2	3,522	0.00%
2020/07/07	0	0.00	33	10.10	10.05	-33	3,480	-0.95%
2020/07/01	0	0.00	7	9.98	9.98	-7	3,475	-0.20%
2020/06/24	0	0.00	3	9.97	9.97	-3	3,577	-0.08%
2020/06/19	2	10.25	0	0.00	10.05	2	3,589	0.06%
2020/06/17	0	0.00	96	10.05	10.10	-96	3,440	-2.79%
2020/06/15	0	0.00	19	9.57	9.53	-19	3,472	-0.55%
2020/06/11	3	9.75	0	0.00	9.70	3	3,508	0.09%
2020/06/10	3	9.98	0	0.00	9.99	3	3,503	0.09%
2020/06/09	0	0.00	20	9.98	9.98	-20	3,559	-0.56%
2020/06/05	20	10.05	2	10.00	10.05	18	3,579	0.50%
2020/05/28	0	0.00	2	9.69	9.60	-2	3,516	-0.06%
2020/05/27	4	9.81	0	0.00	9.80	4	3,524	0.11%
2020/05/07	0	0.00	35	10.00	10.00	-35	3,423	-1.02%
2020/05/06	0	0.00	729	10.00	10.05	-729	3,463	-21.05%	大賣/鉅額交易
2020/05/05	12	10.27	10	10.05	10.05	2	3,467	0.06%
2020/05/04	0	0.00	1,567	10.00	10.00	-1,567	3,319	-47.21%	大賣/鉅額交易
2020/04/30	1	10.30	274	10.40	10.30	-273	3,282	-8.32%	大賣/鉅額交易
2020/04/29	4,494	10.47	1,965	10.41	10.30	2,529	3,246	77.89%	大買/大賣/鉅額交易
2020/04/24	20	9.50	20	9.37	9.31	0	2,878	0.00%
2020/04/22	0	0.00	3	9.10	9.10	-3	3,060	-0.10%
2020/03/23	5	7.12	15	7.20	7.34	-10	3,177	-0.31%
2020/03/20	10	6.93	0	0.00	7.53	10	3,206	0.31%
2020/03/19	0	0.00	20	7.14	6.86	-20	3,184	-0.63%
2020/03/18	20	7.63	0	0.00	7.57	20	3,112	0.64%
2020/03/17	0	0.00	1	7.59	7.58	-1	3,090	-0.03%
2020/03/12	7	8.46	4	8.41	8.46	3	3,054	0.10%
2020/03/05	0	0.00	8	9.44	9.42	-8	2,937	-0.27%
2020/03/04	4	9.27	1	9.30	9.37	3	2,942	0.10%
2020/03/02	4	9.28	12	9.14	9.28	-8	2,953	-0.27%
2020/02/27	0	0.00	5	9.37	9.20	-5	2,921	-0.17%
2020/02/26	1	9.53	0	0.00	9.48	1	2,907	0.03%
2020/02/25	110	9.40	3	9.43	9.43	107	2,905	3.68%	大買/鉅額交易
2020/02/24	0	0.00	117	9.39	9.50	-117	2,925	-4.00%	大賣/鉅額交易
2020/02/21	0	0.00	11	9.53	9.52	-11	2,934	-0.37%
2020/02/11	1	9.46	0	0.00	9.68	1	2,989	0.03%
2020/02/04	0	0.00	3	9.19	9.27	-3	2,785	-0.11%
2020/02/03	1	9.03	61	9.00	9.07	-60	2,763	-2.17%
2020/01/31	3	9.32	0	0.00	9.64	3	2,664	0.11%
2020/01/30	20	10.08	0	0.00	10.05	20	2,615	0.76%
2020/01/20	2	11.25	139.1	11.21	11.15	-137.1	2,547	-5.38%	大賣/鉅額交易
2020/01/17	7	11.20	139	11.18	11.20	-132	2,529	-5.22%	大賣/鉅額交易
2020/01/16	40	11.40	0	0.00	11.30	40	2,513	1.59%
2019/12/31	18	11.12	0	0.00	11.10	18	2,108	0.85%
2019/12/30	12	11.25	0	0.00	11.25	12	2,104	0.57%
2019/12/27	20	11.40	20	11.40	11.25	0	2,156	0.00%
2019/12/25	20	11.15	20	11.12	11.05	0	2,041	0.00%
2019/12/20	1	11.15	0	0.00	11.20	1	2,070	0.05%
2019/12/19	10	11.20	0	0.00	11.15	10	2,104	0.48%
2019/12/16	17	11.06	0	0.00	11.00	17	2,126	0.80%
2019/12/12	0	0.00	2	11.05	11.05	-2	2,153	-0.09%
2019/12/11	0	0.00	40	11.20	11.10	-40	2,227	-1.80%
2019/12/10	0	0.00	20	10.95	11.15	-20	2,240	-0.89%
2019/12/09	0	0.00	30	10.95	10.95	-30	2,190	-1.37%
2019/12/06	1	10.95	0	0.00	10.95	1	2,253	0.04%
2019/12/05	30	11.07	0	0.00	11.00	30	2,284	1.31%
2019/12/03	0	0.00	30	10.95	11.00	-30	2,461	-1.22%
2019/12/02	1	10.90	1	11.00	10.85	0	2,712	0.00%
2019/11/22	20	11.00	53.2	11.00	10.95	-33.2	2,804	-1.18%
2019/11/21	74	10.74	0	0.00	10.95	74	2,829	2.62%
2019/11/19	1	10.85	0	0.00	10.80	1	2,912	0.03%
2019/11/18	6	10.85	111	10.81	10.85	-105	2,904	-3.62%	大賣/鉅額交易
2019/11/15	1	11.10	2	11.05	10.90	-1	2,904	-0.03%
2019/11/14	0	0.00	40	11.18	11.15	-40	2,885	-1.39%
2019/11/11	0	0.00	77	11.30	11.25	-77	2,976	-2.59%
2019/11/05	0	0.00	5	11.50	11.50	-5	2,967	-0.17%
2019/11/04	5	11.50	5	11.55	11.50	0	2,985	0.00%
2019/11/01	0	0.00	5	11.40	11.40	-5	3,004	-0.17%
2019/10/31	2	11.50	0	0.00	11.45	2	3,037	0.07%
2019/10/30	1	11.60	0	0.00	11.55	1	3,025	0.03%
2019/10/29	0	0.00	46	11.69	11.50	-46	3,030	-1.52%
2019/10/28	0	0.00	118	11.78	11.75	-118	3,026	-3.90%	大賣/鉅額交易
2019/10/25	20	11.95	0	0.00	11.85	20	3,033	0.66%
2019/10/24	0	0.00	101	11.87	11.95	-101	3,053	-3.31%	大賣/鉅額交易
2019/10/23	0	0.00	5	12.00	11.85	-5	3,079	-0.16%
2019/10/21	0	0.00	2	12.05	11.95	-2	3,091	-0.06%
2019/10/17	2	12.10	2	12.00	11.90	0	3,433	0.00%
2019/10/16	0	0.00	5	11.85	11.85	-5	3,441	-0.15%
2019/10/09	22	12.03	5	11.88	11.90	17	3,498	0.49%
2019/10/08	0	0.00	88	11.79	11.85	-88	3,503	-2.51%
2019/10/07	0	0.00	60	11.81	11.85	-60	3,525	-1.70%
2019/10/04	0	0.00	12	11.85	11.85	-12	3,545	-0.34%
2019/10/03	0	0.00	84.1	11.81	11.85	-84.1	3,557	-2.36%
2019/10/02	0	0.00	80	12.10	12.10	-80	3,559	-2.25%
2019/10/01	12.1	12.16	172	12.13	12.10	-159.9	3,770	-4.24%	大賣/鉅額交易
2019/09/27	245	12.44	5	12.40	12.35	240	3,767	6.37%	大買/鉅額交易
2019/09/24	3	12.45	5	12.55	12.50	-2	3,790	-0.05%
2019/09/23	0	0.00	60	12.40	12.40	-60	3,788	-1.58%
2019/09/20	13	12.52	188	12.46	12.40	-175	3,801	-4.60%	大賣/鉅額交易
2019/09/19	235	12.46	0	0.00	12.50	235	3,758	6.25%	大買/鉅額交易
2019/09/18	0	0.00	10	12.35	12.30	-10	3,740	-0.27%
2019/09/17	61	12.40	0	0.00	12.35	61	3,755	1.62%
2019/09/16	152	12.35	0	0.00	12.35	152	3,795	4.00%	大買/鉅額交易
2019/09/12	1	12.55	18	12.54	12.45	-17	3,735	-0.46%
2019/09/11	0	0.00	20	12.45	12.45	-20	3,720	-0.54%
2019/09/10	0	0.00	65	12.41	12.40	-65	3,707	-1.75%
2019/09/09	3	12.48	0	0.00	12.45	3	3,652	0.08%
2019/09/06	0	0.00	59	12.43	12.35	-59	3,608	-1.63%
2019/09/05	4	12.68	0	0.00	12.65	4	3,542	0.11%
2019/09/04	210	12.78	0	0.00	12.70	210	3,461	6.07%	大買/鉅額交易
2019/09/03	79	12.35	0	0.00	12.30	79	3,260	2.42%
2019/09/02	0	0.00	6	12.25	12.20	-6	3,276	-0.18%
2019/08/30	10	12.15	6.2	12.19	12.10	3.8	3,469	0.11%
2019/08/29	38	12.15	0	0.00	12.15	38	3,498	1.09%
2019/08/28	15	12.10	38	12.06	12.05	-23	3,479	-0.66%
2019/08/27	30	12.16	0	0.00	12.10	30	3,492	0.86%
2019/08/26	35	12.12	0	0.00	12.05	35	3,468	1.01%
2019/08/23	125	12.40	0	0.00	12.35	125	3,511	3.56%	大買/鉅額交易
2019/08/21	3	12.15	1	12.25	12.15	2	3,365	0.06%
2019/08/19	4	12.30	0	0.00	12.30	4	3,354	0.12%
2019/08/16	0	0.00	2	12.10	12.10	-2	3,322	-0.06%
2019/08/15	1	12.00	84	11.88	11.95	-83	3,329	-2.49%
2019/08/12	5	12.25	0	0.00	12.25	5	3,287	0.15%
2019/08/06	0	0.00	93	11.71	12.00	-93	3,366	-2.76%
2019/08/05	5	12.20	14	11.95	12.10	-9	3,385	-0.27%
2019/08/02	0	0.00	50	12.17	12.10	-50	3,367	-1.48%
2019/08/01	0	0.00	57	12.40	12.40	-57	3,344	-1.70%
2019/07/31	0	0.00	1	12.60	12.55	-1	3,378	-0.03%
2019/07/30	36	12.81	0	0.00	12.50	36	3,394	1.06%
2019/07/29	45	12.72	0	0.00	12.65	45	3,428	1.31%
2019/07/26	23	12.68	2	12.65	12.65	21	3,447	0.61%
2019/07/25	323	12.78	0	0.00	12.75	323	3,440	9.39%	大買/鉅額交易
2019/07/24	141	12.66	10	12.65	12.65	131	3,442	3.81%	大買/鉅額交易
2019/07/23	1	12.95	101	12.90	12.70	-100	3,475	-2.88%	大賣/
2019/07/22	200	13.20	3	13.10	12.95	197	3,444	5.72%	大買/鉅額交易
2019/07/19	105	12.83	7	12.99	13.00	98	3,315	2.96%	大買/
2019/07/18	8	12.60	8	12.50	12.50	0	3,416	0.00%
2019/07/17	0	0.00	2	12.35	12.45	-2	3,686	-0.05%
2019/07/15	40	12.45	0	0.00	12.35	40	3,854	1.04%
2019/07/12	0	0.00	5	12.45	12.35	-5	3,863	-0.13%
2019/07/11	21	12.65	10	12.65	12.55	11	3,987	0.28%
2019/07/08	1	12.60	1	12.65	12.65	0	3,984	0.00%
2019/07/05	1	12.75	5	12.65	12.65	-4	3,988	-0.10%
2019/07/04	0	12.20	1	12.20	12.25	-1	3,879	-0.03%
2019/06/27	3	12.20	0	0.00	12.10	3	4,029	0.07%
2019/06/24	0	0.00	273	12.22	12.20	-273	4,077	-6.70%	大賣/鉅額交易
2019/06/20	0	0.00	56	12.20	12.25	-56	4,210	-1.33%
2019/06/18	0	0.00	1	12.15	12.25	-1	4,414	-0.02%
2019/06/11	0	0.00	2	12.30	12.30	-2	4,515	-0.04%
2019/06/06	15	12.45	0	0.00	12.20	15	4,762	0.31%
2019/06/05	10	11.80	10	11.90	11.90	0	4,631	0.00%
2019/06/03	10	11.70	15	11.62	11.60	-5	4,817	-0.10%
2019/05/31	92	11.69	0	0.00	11.65	92	4,888	1.88%
2019/05/28	0	0.00	1	11.40	11.40	-1	5,456	-0.02%
2019/05/22	10	11.55	11	11.55	11.55	-1	5,832	-0.02%
2019/05/21	0	0.00	4	11.30	11.35	-4	6,073	-0.07%
2019/05/16	0	0.00	3	11.25	11.25	-3	6,318	-0.05%
2019/05/14	2	10.95	0	0.00	10.90	2	6,456	0.03%
2019/05/13	1	11.10	74	10.95	10.90	-73	6,430	-1.14%
2019/05/09	1	11.35	170	11.36	11.30	-169	6,362	-2.66%	大賣/鉅額交易
2019/05/08	0	0.00	4.8	11.45	11.45	-4.8	6,325	-0.08%
2019/05/07	0	0.00	6	11.70	11.65	-6	6,283	-0.10%
2019/05/06	0	0.00	274	11.70	11.60	-274	6,261	-4.38%	大賣/鉅額交易
2019/05/03	0	0.00	17	12.15	12.10	-17	6,189	-0.27%
2019/04/29	9	12.35	0	0.00	12.35	9	6,112	0.15%
2019/04/26	0	0.00	98	12.27	12.25	-98	6,069	-1.61%
2019/04/25	0	12.45	50	12.54	12.45	-50	6,032	-0.83%
2019/04/24	21	13.08	168	12.76	12.50	-147	5,994	-2.45%	大賣/鉅額交易
2019/04/23	318	13.16	32	13.24	13.35	286	5,727	4.99%	大買/鉅額交易
2019/04/22	258	12.70	9	12.77	12.80	249	5,411	4.60%	大買/鉅額交易
2019/04/19	0	0.00	4	12.30	12.20	-4	5,198	-0.08%
2019/04/18	0	0.00	1	12.40	12.10	-1	5,244	-0.02%
2019/04/17	4	12.35	6	12.38	12.45	-2	5,224	-0.04%
2019/04/16	0	0.00	20	12.15	12.10	-20	5,063	-0.39%
2019/04/11	10	12.20	1	12.20	12.20	9	5,068	0.18%
2019/04/10	89	12.67	312	12.53	12.45	-223	5,016	-4.44%	大賣/鉅額交易
2019/04/09	601	12.68	0	0.00	12.45	601	4,939	12.17%	大買/鉅額交易
2019/04/03	0	0.00	22	12.08	12.25	-22	4,793	-0.46%
2019/04/02	0	0.00	5	12.00	12.10	-5	4,821	-0.10%
2019/04/01	0	0.00	25	12.02	12.00	-25	4,763	-0.52%
2019/03/27	0	0.00	3	12.35	12.25	-3	4,891	-0.06%
2019/03/26	0	0.00	26.3	12.26	12.45	-26.3	4,899	-0.54%
2019/03/25	3	12.32	0	0.00	12.25	3	4,919	0.06%
2019/03/22	15	12.20	173	12.07	12.05	-158	4,957	-3.19%	大賣/鉅額交易
2019/03/21	36	12.48	533	12.20	12.10	-497	4,938	-10.06%	大賣/鉅額交易
2019/03/20	0	0.00	1	12.80	12.60	-1	5,099	-0.02%
2019/03/19	30	12.50	94	12.50	12.55	-64	5,384	-1.19%
2019/03/18	2	12.55	2	12.63	12.50	0	5,638	0.00%
2019/03/15	85	12.50	5	12.51	12.50	80	5,630	1.42%
2019/03/14	33	12.70	32	12.80	12.60	1	5,685	0.02%
2019/03/13	0	0.00	10	12.65	12.80	-10	5,709	-0.18%
2019/03/12	53	12.81	154	12.53	12.50	-101	5,691	-1.77%	大賣/鉅額交易
2019/03/11	140	13.29	0	0.00	12.85	140	5,596	2.50%	大買/鉅額交易
2019/03/08	0	0.00	21	12.85	12.95	-21	5,587	-0.38%
2019/03/07	25	13.05	0	0.00	12.80	25	5,531	0.45%
2019/03/06	0	0.00	10	12.90	12.90	-10	5,414	-0.18%
2019/03/05	21	12.85	0	0.00	12.85	21	5,446	0.39%
2019/03/04	34	13.10	12	13.03	12.85	22	5,349	0.41%
2019/02/27	343	12.74	36	12.42	12.95	307	5,145	5.97%	大買/鉅額交易
2019/02/26	0	0.00	244	12.16	12.15	-244	4,888	-4.99%	大賣/鉅額交易
2019/02/22	89	12.68	60	12.58	12.55	29	4,697	0.62%
2019/02/19	117	12.27	2	12.15	12.40	115	4,429	2.60%	大買/鉅額交易
2019/02/18	280	11.88	54	11.84	11.90	226	4,215	5.36%	大買/鉅額交易
2019/02/15	88	11.27	0	0.00	11.30	88	3,999	2.20%
2019/02/13	135	11.27	0	0.00	11.20	135	3,998	3.38%	大買/鉅額交易
2019/02/12	312	11.21	0	0.00	11.30	312	3,977	7.84%	大買/鉅額交易
2019/02/11	0	0.00	75	10.65	10.65	-75	4,002	-1.87%
2019/01/29	0	0.00	15	10.56	10.60	-15	4,164	-0.36%
2019/01/25	0	0.00	3	10.55	10.60	-3	4,247	-0.07%
2019/01/23	2	10.55	0	0.00	10.60	2	4,357	0.05%
2019/01/18	0	0.00	2	10.85	10.85	-2	4,556	-0.04%
2019/01/14	0	0.00	10	10.77	10.75	-10	4,902	-0.20%
2018/12/24	0	0.00	53	11.40	11.45	-53	5,587	-0.95%
2018/12/21	14	11.15	14	11.35	11.35	0	5,728	0.00%
2018/12/20	27	11.23	31	11.54	11.15	-4	5,680	-0.07%
2018/12/19	0	0.00	20	11.90	11.70	-20	5,635	-0.35%
2018/12/18	51	11.94	0	0.00	11.80	51	5,692	0.90%
2018/12/17	0	0.00	100	12.10	11.95	-100	5,756	-1.74%
2018/12/13	0	0.00	4	12.20	11.95	-4	5,615	-0.07%
2018/12/12	3	11.85	4,292	11.85	11.80	-4,289	5,299	-80.93%	大賣/鉅額交易
2018/12/11	4,309	11.72	48	11.47	11.75	4,261	4,960	85.89%	大買/鉅額交易
2018/12/10	146	10.71	0	0.00	10.70	146	4,784	3.05%	大買/鉅額交易
2018/12/07	15	10.84	0	0.00	10.65	15	4,783	0.31%
2018/12/04	0	0.00	5	10.90	10.70	-5	4,771	-0.10%
2018/12/03	2	10.88	0	0.00	10.90	2	4,847	0.04%
2018/11/29	5	10.75	0	0.00	10.55	5	4,718	0.11%
2018/11/28	10	10.80	10	10.70	10.70	0	4,691	0.00%
2018/11/23	0	0.00	1	10.40	10.45	-1	4,666	-0.02%
2018/11/19	1	10.65	41	10.65	10.75	-40	4,751	-0.84%
2018/11/16	0	0.00	4	10.55	10.55	-4	4,853	-0.08%
2018/11/13	2	10.70	0	0.00	10.75	2	4,810	0.04%
2018/11/08	60	10.85	20	11.20	10.95	40	4,881	0.82%
2018/11/06	2	10.55	0	0.00	10.45	2	4,859	0.04%
2018/11/02	4	10.65	0	0.00	10.60	4	4,868	0.08%
2018/11/01	22	10.70	0	0.00	10.60	22	4,848	0.45%
2018/10/31	10	10.75	0	0.00	10.65	10	4,883	0.20%
2018/10/30	30	10.65	4	10.60	10.60	26	4,848	0.54%
2018/10/29	0	0.00	39	10.80	10.75	-39	4,830	-0.81%
2018/10/26	60	10.77	0	0.00	10.75	60	4,833	1.24%
2018/10/25	6	10.60	16	10.84	10.85	-10	4,742	-0.21%
2018/10/24	27	11.24	7	11.04	11.05	20	4,705	0.43%
2018/10/22	4	11.35	0	0.00	11.10	4	4,579	0.09%
2018/10/19	8	10.84	6	10.95	11.10	2	4,523	0.04%
2018/10/18	69	10.93	9	10.93	10.95	60	4,454	1.35%
2018/10/16	0	0.00	1	10.50	10.50	-1	4,487	-0.02%
2018/10/15	11	10.70	7	10.60	10.60	4	4,487	0.09%
2018/10/12	1	10.45	10	10.15	10.50	-9	4,434	-0.20%
2018/10/11	6	9.96	13	9.98	10.05	-7	4,381	-0.16%
2018/10/09	2	11.10	5	11.10	11.05	-3	4,259	-0.07%
2018/10/05	0	0.00	4	10.50	10.75	-4	4,572	-0.09%
2018/10/04	0	0.00	10	11.20	11.15	-10	4,525	-0.22%
2018/09/28	11	11.05	1	11.05	11.05	10	4,727	0.21%
2018/09/25	5	10.90	40	10.95	10.85	-35	5,031	-0.70%
2018/09/19	1	10.55	5	10.39	10.50	-4	5,041	-0.08%
2018/09/14	2	10.30	0	0.00	10.25	2	5,242	0.04%
2018/09/12	3	9.70	0	0.00	9.73	3	5,485	0.05%
2018/09/11	0	0.00	1	9.80	9.71	-1	5,684	-0.02%
2018/09/10	0	0.00	17	9.15	9.11	-17	5,725	-0.30%
2018/09/07	1	9.50	12	9.82	9.33	-11	5,801	-0.19%
2018/09/06	0	0.00	45	10.10	9.96	-45	5,974	-0.75%
2018/09/05	17	10.27	0	0.00	10.20	17	6,073	0.28%
2018/09/04	30	10.25	10	10.25	10.20	20	6,279	0.32%
2018/09/03	0	0.00	3	10.25	10.20	-3	7,076	-0.04%
2018/08/31	0	0.00	61	10.30	10.45	-61	7,247	-0.84%
2018/08/29	2	10.50	34	10.48	10.45	-32	7,785	-0.41%
2018/08/24	2	10.35	0	0.00	10.30	2	8,589	0.02%
2018/08/23	0	0.00	3	10.45	10.70	-3	9,189	-0.03%
2018/08/21	24	10.29	0	0.00	10.25	24	9,510	0.25%
2018/08/20	30	10.34	13	10.10	10.15	17	9,730	0.17%
2018/08/17	0	0.00	48	10.45	10.25	-48	9,996	-0.48%
2018/08/16	3	10.45	0	0.00	10.45	3	10,561	0.03%
2018/08/15	0	0.00	1	10.80	10.80	-1	10,622	-0.01%
2018/08/14	1	11.25	0	0.00	11.25	1	10,800	0.01%
2018/08/13	0	0.00	60	10.85	10.90	-60	10,887	-0.55%
2018/08/09	0	0.00	1	11.95	11.90	-1	11,201	-0.01%
2018/08/08	10	12.05	0	0.00	11.85	10	11,956	0.08%
2018/08/07	31	12.12	0	0.00	11.90	31	12,277	0.25%
2018/08/06	0	0.00	2	11.95	11.95	-2	12,654	-0.02%
2018/07/27	2	12.00	0	0.00	11.95	2	16,241	0.01%
2018/07/26	3	12.10	10	12.00	12.10	-7	16,729	-0.04%
2018/07/25	11	12.14	0	0.00	11.95	11	17,122	0.06%
2018/07/24	2	12.05	57	12.12	12.00	-55	17,654	-0.31%
2018/07/23	3	11.75	1	11.80	11.70	2	18,219	0.01%
2018/07/20	0	0.00	1	11.95	11.70	-1	18,979	-0.01%
2018/07/19	0	0.00	1	12.05	11.95	-1	19,462	-0.01%
2018/07/17	9	12.45	0	0.00	12.15	9	20,713	0.04%
2018/07/16	26	12.57	0	0.00	12.35	26	20,743	0.13%
2018/07/13	19	12.45	0	0.00	12.45	19	20,651	0.09%
2018/07/10	7	11.94	0	0.00	12.30	7	20,683	0.03%
2018/07/09	2	11.58	0	0.00	11.50	2	20,795	0.01%
2018/07/04	3	12.25	10	12.10	11.90	-7	20,867	-0.03%
2018/07/03	10	12.25	12	11.90	12.10	-2	20,859	-0.01%
2018/07/02	2	12.60	0	0.00	12.10	2	20,687	0.01%
2018/06/29	3	12.45	0	0.00	12.55	3	20,687	0.01%
2018/06/28	6	12.49	25	12.41	12.40	-19	20,642	-0.09%
2018/06/27	0	0.00	1	12.20	12.45	-1	20,568	0.00%
2018/06/25	0	0.00	6	12.50	12.40	-6	20,305	-0.03%
2018/06/22	5	12.66	10	12.30	12.40	-5	20,254	-0.02%
2018/06/20	0	0.00	106	13.03	12.50	-106	19,904	-0.53%	大賣/鉅額交易
2018/06/19	5	13.15	0	0.00	13.05	5	19,670	0.03%
2018/06/15	25	13.20	1,000	13.21	13.10	-975	19,593	-4.98%	大賣/鉅額交易
2018/06/14	5	13.10	1,000	13.13	13.35	-995	19,459	-5.11%	大賣/鉅額交易
2018/06/13	15	13.22	460	13.22	13.05	-445	19,154	-2.32%	大賣/鉅額交易
2018/06/12	60	13.46	1,118	13.50	13.25	-1,058	18,999	-5.57%	大賣/鉅額交易
2018/06/11	24	13.55	571	13.73	13.40	-547	18,774	-2.91%	大賣/鉅額交易
2018/06/08	5	13.10	202	13.10	13.00	-197	18,029	-1.09%	大賣/鉅額交易
2018/06/07	82	13.26	1,005	13.19	13.20	-923	17,858	-5.17%	大賣/鉅額交易
2018/06/06	31.3	13.04	2,535	13.03	13.05	-2,503.7	17,517	-14.29%	大賣/鉅額交易
2018/06/05	38	13.18	392	13.29	13.00	-354	17,244	-2.05%	大賣/鉅額交易
2018/06/04	5	13.50	233	13.50	13.15	-228	17,113	-1.33%	大賣/鉅額交易
2018/06/01	41	13.21	1,010	13.15	13.40	-969	16,686	-5.81%	大賣/鉅額交易
2018/05/31	157	13.20	2,037	13.36	13.10	-1,880	16,337	-11.51%	大買/大賣/鉅額交易
2018/05/30	15	12.97	1,154	12.82	13.05	-1,139	15,686	-7.26%	大賣/鉅額交易
2018/05/29	24	12.99	733	13.02	12.75	-709	15,385	-4.61%	大賣/鉅額交易
2018/05/28	24	12.76	1,148	12.76	12.90	-1,124	15,238	-7.38%	大賣/鉅額交易
2018/05/25	14	13.19	3	13.15	12.80	11	15,003	0.07%
2018/05/24	17	13.41	2,466	12.96	13.40	-2,449	14,712	-16.65%	大賣/鉅額交易
2018/05/23	6	12.42	1,002	12.70	12.65	-996	14,121	-7.05%	大賣/鉅額交易
2018/05/22	5	12.65	1,808	12.63	12.55	-1,803	14,070	-12.81%	大賣/鉅額交易
2018/05/21	31	12.42	233	12.60	12.40	-202	13,848	-1.46%	大賣/鉅額交易
2018/05/18	14	12.70	1,001	12.66	12.70	-987	13,675	-7.22%	大賣/鉅額交易
2018/05/17	1	12.40	10	12.25	12.25	-9	13,430	-0.07%
2018/05/16	104	12.84	718	13.50	12.60	-614	13,207	-4.65%	大買/大賣/鉅額交易
2018/05/15	14	13.42	1,055	13.43	13.40	-1,041	12,437	-8.37%	大賣/鉅額交易
2018/05/14	50	13.48	38.6	13.50	13.45	11.4	12,147	0.09%
2018/05/11	66	13.70	1,079.1	13.48	14.05	-1,013.1	11,695	-8.66%	大賣/鉅額交易
2018/05/10	121	13.18	1,056	13.37	13.20	-935	10,818	-8.64%	大買/大賣/鉅額交易
2018/05/09	60	13.58	45	13.51	13.15	15	10,454	0.14%
2018/05/08	7	13.19	168	13.11	13.25	-161	9,853	-1.63%	大賣/鉅額交易
2018/05/07	1,130	13.21	1,514.7	13.24	13.30	-384.7	9,429	-4.08%	大買/大賣/鉅額交易
2018/05/04	25	11.87	0	0.00	12.10	25	8,294	0.30%
2018/05/03	12	12.14	15	12.25	12.20	-3	7,985	-0.04%
2018/05/02	221	11.90	27	12.01	11.80	194	7,487	2.59%	大買/鉅額交易
2018/04/30	54	12.51	109.6	12.50	12.35	-55.6	7,056	-0.79%	大賣/
2018/04/27	31	12.12	561.4	11.80	12.25	-530.4	6,483	-8.18%	大賣/鉅額交易
2018/04/26	46	11.52	52	11.56	11.20	-6	5,887	-0.10%
2018/04/25	473	10.47	333	10.94	11.10	140	5,117	2.74%	大買/大賣/鉅額交易
2018/04/24	190	10.52	7.4	10.55	10.35	182.6	4,622	3.95%	大買/鉅額交易
2018/04/23	0	0.00	16	10.09	10.30	-16	3,958	-0.40%
2018/04/19	2	9.54	0	0.00	9.36	2	3,358	0.06%
2018/04/17	18	9.28	2	9.20	9.20	16	3,132	0.51%
2018/04/16	4	9.53	11	9.57	9.40	-7	3,080	-0.23%
2018/04/13	14	9.46	156	9.37	9.54	-142	3,038	-4.67%	大賣/鉅額交易
2018/04/12	15	9.24	0	0.00	9.22	15	2,747	0.55%
2018/04/11	15	9.10	5	9.10	9.07	10	2,690	0.37%
2018/04/09	155	8.96	0	0.00	8.97	155	2,485	6.24%	大買/鉅額交易
2018/04/03	0	0.00	100	8.65	8.71	-100	2,396	-4.17%
2018/04/02	111	8.74	11	8.71	8.71	100	2,390	4.18%	大買/
2018/03/20	0	0.00	0.1	8.60	8.60	-0.1	2,599	0.00%
2018/03/19	0	0.00	0.1	8.65	8.65	-0.1	2,626	0.00%
2018/03/12	0	0.00	9	8.50	8.49	-9	2,963	-0.30%
2018/03/08	1	8.60	0	0.00	8.58	1	3,494	0.03%
2018/03/07	5	8.48	0	0.00	8.47	5	3,670	0.14%
2018/02/26	5	8.64	0	0.00	8.61	5	3,873	0.13%
2018/01/31	15	8.32	0	0.00	8.33	15	3,772	0.40%
2018/01/29	5	8.38	0	0.00	8.39	5	3,731	0.13%
2018/01/25	0	0.00	2	8.55	8.46	-2	3,794	-0.05%
2018/01/23	0	0.00	300	8.50	8.51	-300	3,780	-7.94%	大賣/鉅額交易
2018/01/12	0	0.00	20	9.05	9.05	-20	3,633	-0.55%
2018/01/11	2	9.13	8	9.07	9.05	-6	3,610	-0.17%
2018/01/09	2	9.30	0	0.00	9.21	2	3,649	0.05%
2018/01/08	0	0.00	2	9.30	9.18	-2	3,554	-0.06%
2018/01/05	6	9.26	10	9.20	9.25	-4	3,521	-0.11%
2018/01/02	1	9.10	0	0.00	9.07	1	3,631	0.03%