集盛 (1455)-新光-台中券商分點個股進出

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

集盛

(1455)

可現股當沖

股價
15.05
漲跌
▲0.30
漲幅
+2.03%
成交量
4,794張
產業
上市紡織類股
412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

集盛 (1455)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/26	41	14.82	7	14.92	15.05	34	4,841	0.70%
2024/04/25	4	14.45	4	14.60	14.75	0	4,768	0.00%
2024/04/24	2	14.63	68.4	14.66	14.65	-66.3	4,697	-1.41%
2024/04/23	11	14.11	70	14.08	14.45	-59	4,565	-1.29%
2024/04/22	129.4	13.67	115	13.56	13.80	14.4	4,457	0.32%	大買/大賣/
2024/04/19	77	12.83	1.1	12.43	12.90	75.9	4,316	1.76%
2024/04/18	4	12.41	173	12.43	12.55	-169	4,260	-3.97%	大賣/鉅額交易
2024/04/17	1.2	12.68	0	0.00	12.65	1.2	4,234	0.03%
2024/04/16	15.3	12.56	3	12.70	12.60	12.3	4,228	0.29%
2024/04/15	23.2	12.92	38	13.00	12.80	-14.8	4,192	-0.35%
2024/04/12	18.1	13.38	9	13.43	13.30	9.1	4,120	0.22%
2024/04/11	5	13.95	275	13.97	13.75	-270	4,060	-6.65%	大賣/鉅額交易
2024/04/10	3	14.48	57	14.22	14.25	-54	3,979	-1.36%
2024/04/09	18	14.60	1	14.65	14.60	17	3,936	0.43%
2024/04/08	8	14.67	2	14.68	14.75	6	3,904	0.15%
2024/04/03	3	14.60	0	0.00	14.55	3	3,879	0.08%
2024/04/02	140.3	15.06	18	14.97	14.85	122.3	3,848	3.18%	大買/鉅額交易
2024/04/01	36	14.96	11	14.94	14.90	25	3,759	0.66%
2024/03/29	34.2	14.40	0	0.00	14.40	34.2	3,675	0.93%
2024/03/28	6.3	14.90	2.5	15.12	14.80	3.8	3,584	0.11%
2024/03/27	1.5	14.87	4	14.68	14.95	-2.5	3,542	-0.07%
2024/03/26	21	14.72	3.2	14.83	14.40	17.9	3,463	0.52%
2024/03/25	6	14.46	10	14.52	14.65	-4	3,327	-0.12%
2024/03/22	5	14.49	11.8	14.68	14.50	-6.8	3,303	-0.21%
2024/03/21	17.3	14.28	0	0.00	14.25	17.3	3,202	0.54%
2024/03/20	2.5	14.71	1.1	14.35	14.35	1.4	3,183	0.04%
2024/03/19	3	14.32	10	14.30	14.35	-7	3,144	-0.22%
2024/03/18	10	14.49	9.3	14.48	14.30	0.7	3,111	0.02%
2024/03/15	63	14.99	18	14.82	14.55	45	3,077	1.46%
2024/03/14	42	15.10	63.9	15.19	15.20	-21.9	2,945	-0.74%
2024/03/13	5.7	14.39	20	14.41	14.50	-14.3	2,695	-0.53%
2024/03/12	30	14.62	29.1	15.06	14.55	0.9	2,591	0.04%
2024/03/11	2	13.78	5	13.68	13.90	-3	2,221	-0.14%
2024/03/08	7	13.30	40	13.41	13.50	-33	2,140	-1.54%
2024/03/07	3	13.62	7	13.68	13.20	-4	2,068	-0.19%
2024/03/06	4	13.13	6.9	13.44	13.55	-2.9	1,986	-0.15%
2024/03/05	15	13.36	9.5	12.93	12.95	5.5	1,857	0.30%
2024/03/04	0	0.00	1	12.45	12.30	-1	1,639	-0.06%
2024/03/01	3	12.55	10	12.55	12.55	-7	1,621	-0.43%
2024/02/29	0	0.00	3	12.52	12.60	-3	1,598	-0.19%
2024/02/27	10	12.33	13	12.41	12.60	-3	1,559	-0.19%
2024/02/26	17	12.35	2	12.50	12.40	15	1,523	0.98%
2024/02/23	66	12.15	60	12.21	12.15	6	1,480	0.41%
2024/02/22	38.6	12.44	39	12.37	12.35	-0.4	1,448	-0.03%
2024/02/21	38.1	11.97	44.1	12.10	12.45	-6	1,363	-0.44%
2024/02/20	43	11.83	18	11.74	11.60	25	1,187	2.11%
2024/02/19	1.3	11.12	3.2	11.08	11.55	-1.9	965	-0.20%
2024/02/16	2	10.53	1	10.50	10.50	1	876	0.11%
2024/02/15	2	10.15	0	0.00	10.15	2	883	0.23%
2024/02/05	1	10.10	1	10.10	10.15	0	899	0.00%
2024/02/02	0	0.00	10	10.15	10.10	-10	933	-1.07%
2024/02/01	1.1	10.15	0	0.00	10.10	1.1	942	0.11%
2024/01/30	2	10.25	0	0.00	10.20	2	956	0.21%
2024/01/29	2	10.30	0	0.00	10.30	2	991	0.20%
2024/01/24	1	10.35	0	0.00	10.45	1	1,000	0.10%
2024/01/23	0	0.00	0.7	10.25	10.30	-0.7	994	-0.07%
2024/01/17	5	10.12	0	0.00	10.15	5	1,002	0.50%
2024/01/16	2	10.35	0	0.00	10.20	2	985	0.20%
2024/01/15	1	10.60	0	0.00	10.55	1	974	0.10%
2024/01/12	0.1	10.55	0	0.00	10.50	0.1	979	0.01%
2024/01/11	0.2	10.70	0	0.00	10.65	0.2	989	0.02%
2024/01/10	8	10.61	0	0.00	10.55	8	1,018	0.79%
2024/01/09	3	10.93	7	10.95	10.90	-4	999	-0.40%
2024/01/08	8	11.02	0	0.00	11.05	8	989	0.81%
2024/01/05	6	10.97	0	0.00	10.90	6	980	0.61%
2024/01/04	1.1	10.85	0	0.00	10.85	1.1	975	0.11%
2024/01/03	11	10.80	0	0.00	10.85	11	977	1.13%
2023/12/29	3	10.90	0	0.00	10.95	3	958	0.31%
2023/12/28	11	10.95	0	0.00	10.95	11	960	1.15%
2023/12/27	5	11.10	0	0.00	11.05	5	948	0.53%
2023/12/26	1.3	11.12	28	11.09	11.05	-26.8	946	-2.83%
2023/12/25	11	11.20	2	11.15	11.15	9	935	0.96%
2023/12/22	10	11.37	0	0.00	11.30	10	921	1.09%
2023/12/21	5.2	11.50	4.5	11.61	11.45	0.7	914	0.08%
2023/12/20	72	11.62	7	11.60	11.60	65	900	7.22%
2023/12/19	55	11.33	0	0.00	11.40	55	882	6.24%
2023/12/18	53	11.50	9	11.33	11.35	44	873	5.04%
2023/12/15	2.2	11.49	2	11.50	11.50	0.2	855	0.02%
2023/12/14	22	11.12	61	11.11	11.05	-39	823	-4.74%
2023/12/13	6	11.18	0	0.00	11.15	6	802	0.75%
2023/12/12	27	11.28	0	0.00	11.20	27	804	3.35%
2023/12/11	33	11.39	0	0.00	11.40	33	789	4.18%
2023/12/08	5	11.45	10	11.50	11.45	-5	781	-0.64%
2023/12/07	37	11.46	0	0.00	11.45	37	769	4.81%
2023/12/06	55	11.56	50	11.63	11.70	5	713	0.70%
2023/12/05	3	11.20	0	0.00	11.20	3	661	0.45%
2023/12/04	20	11.09	10	11.13	11.10	10	655	1.53%
2023/12/01	0	0.00	2	11.08	11.10	-2	649	-0.31%
2023/11/30	16	11.03	15	11.05	11.00	1	645	0.15%
2023/11/29	0	0.00	2	11.10	11.10	-2	637	-0.32%
2023/11/28	2	11.10	0	0.00	11.10	2	640	0.31%
2023/11/27	0	0.00	1	11.25	11.15	-1	632	-0.16%
2023/11/24	0	0.00	2	11.10	11.15	-2	624	-0.32%
2023/11/23	67	11.19	0	0.00	11.25	67	619	10.81%
2023/11/22	7	11.02	4	11.03	11.05	3	596	0.50%
2023/11/21	2	10.90	0	0.00	10.90	2	577	0.35%
2023/11/20	3	10.80	0	0.00	10.75	3	567	0.53%
2023/11/17	0	0.00	0.1	10.80	10.75	-0.1	564	-0.01%
2023/11/16	0	10.60	7	10.65	10.85	-7	559	-1.25%
2023/11/15	2	10.65	3	10.65	10.60	-1	544	-0.18%
2023/11/14	0	0.00	28	10.51	10.55	-28	537	-5.21%
2023/11/13	6	10.66	3	10.75	10.75	3	522	0.57%
2023/11/10	11	10.72	21.7	10.80	10.75	-10.7	512	-2.08%
2023/11/09	5	10.52	3	10.52	10.55	2	478	0.42%
2023/11/08	4	10.44	7	10.39	10.50	-3	470	-0.64%
2023/11/07	8	10.40	11.2	10.40	10.40	-3.2	457	-0.69%
2023/11/06	26	10.34	0	0.00	10.40	26	447	5.81%
2023/11/03	22	10.14	6	10.10	10.10	16	413	3.87%
2023/11/02	4	10.03	0	0.00	9.99	4	413	0.97%
2023/11/01	0	0.00	3	9.96	9.95	-3	412	-0.73%
2023/10/30	1	10.00	0	0.00	9.99	1	415	0.24%
2023/10/27	8.1	10.02	0	0.00	9.99	8.1	415	1.95%
2023/10/26	1	9.94	1	9.94	9.95	0	413	0.00%
2023/10/24	0	0.00	1	9.85	9.87	-1	411	-0.24%
2023/10/23	0	0.00	15	9.85	9.88	-15	415	-3.61%
2023/10/20	10.2	9.82	0	0.00	9.89	10.2	413	2.47%
2023/10/19	12	10.03	6	9.99	9.96	6	408	1.47%
2023/10/18	9.3	10.00	54.2	10.04	10.15	-44.9	394	-11.39%
2023/10/13	3.3	9.87	0	0.00	9.85	3.3	392	0.83%
2023/10/11	2	9.72	2	9.74	9.85	0	404	0.00%
2023/10/04	2	9.71	0	0.00	9.70	2	414	0.49%
2023/10/02	13	9.75	0	0.00	9.80	13	421	3.08%
2023/09/28	0.4	9.68	0	0.00	9.63	0.4	415	0.10%
2023/09/27	0.1	9.70	0	0.00	9.65	0.1	419	0.02%
2023/09/21	0	0.00	2	9.78	9.73	-2	424	-0.47%
2023/09/18	0.1	9.93	0	0.00	9.93	0.1	425	0.02%
2023/09/15	1	9.90	0	0.00	9.84	1	428	0.23%
2023/09/11	0	9.82	3	9.84	9.70	-3	438	-0.68%
2023/09/08	2	9.62	0	0.00	9.64	2	436	0.46%
2023/09/06	2.4	9.67	0	0.00	9.68	2.4	441	0.53%
2023/09/05	0.1	9.76	0	0.00	9.73	0.1	443	0.02%
2023/09/01	0.1	9.80	0.3	9.81	9.74	-0.3	453	-0.06%
2023/08/29	0.1	9.47	0	0.00	9.41	0.1	455	0.02%
2023/08/28	0.1	9.50	0	0.00	9.43	0.1	457	0.02%
2023/08/25	0.6	9.49	0	0.00	9.46	0.6	461	0.14%
2023/08/24	5	9.37	1	9.40	9.37	4	463	0.86%
2023/08/23	0.3	9.43	0	0.00	9.40	0.3	462	0.07%
2023/08/21	0	9.57	0	0.00	9.52	0	475	0.00%
2023/08/18	0.1	9.51	0	0.00	9.46	0.1	486	0.01%
2023/08/17	0.4	9.50	5	9.38	9.51	-4.6	520	-0.88%
2023/08/16	6.2	9.49	0	0.00	9.53	6.2	543	1.15%
2023/08/15	0.7	9.68	0	0.00	9.65	0.7	539	0.12%
2023/08/14	0.2	9.72	0	0.00	9.66	0.2	539	0.04%
2023/08/09	1.1	9.85	0	0.00	9.85	1.1	536	0.21%
2023/08/07	5.1	9.83	0	0.00	9.84	5.1	542	0.93%
2023/08/04	0	0.00	11	9.92	9.92	-11	538	-2.04%
2023/08/01	0	9.99	0	0.00	9.96	0	533	0.00%
2023/07/31	0.6	10.10	0	0.00	9.95	0.6	531	0.10%
2023/07/28	0.1	10.05	0	0.00	10.00	0.1	530	0.02%
2023/07/26	0	0.00	4	10.00	9.98	-4	529	-0.76%
2023/07/24	7.1	9.85	0	0.00	9.86	7.1	527	1.34%
2023/07/21	4	9.93	0	0.00	9.94	4	529	0.76%
2023/07/20	7	9.97	0	0.00	10.00	7	533	1.31%
2023/07/19	0.4	9.95	0	0.00	9.90	0.4	532	0.08%
2023/07/18	5.1	10.00	5	10.00	10.00	0.1	531	0.02%
2023/07/17	0.1	10.25	6	10.06	10.05	-5.9	530	-1.11%
2023/07/14	5	10.05	0	0.00	10.10	5	531	0.94%
2023/07/13	0.2	10.21	0	0.00	10.10	0.2	530	0.03%
2023/07/12	10	10.20	0	0.00	10.25	10	531	1.88%
2023/07/11	10	10.25	55	10.28	10.25	-45	535	-8.40%
2023/07/07	0	0.00	60	10.30	10.30	-60	537	-11.16%
2023/07/06	0	10.50	0	0.00	10.40	0	534	0.00%
2023/07/05	0	0.00	5	10.45	10.55	-5	533	-0.94%
2023/07/04	0	10.55	0	0.00	10.50	0	532	0.00%
2023/06/27	0.1	10.50	70	10.40	10.35	-70	542	-12.89%
2023/06/20	0.1	10.45	0	0.00	10.35	0.1	549	0.02%
2023/06/15	2.2	10.40	0	0.00	10.35	2.2	553	0.40%
2023/06/14	1	10.40	0	0.00	10.35	1	560	0.18%
2023/06/13	0	0.00	2	10.45	10.40	-2	570	-0.35%
2023/06/12	0.3	10.53	0	0.00	10.45	0.3	575	0.05%
2023/06/09	5	10.50	0	0.00	10.50	5	576	0.87%
2023/06/08	0.3	10.68	0	0.00	10.55	0.3	581	0.05%
2023/06/06	0.4	10.60	0	0.00	10.50	0.4	611	0.07%
2023/06/05	2	10.50	1	10.45	10.50	1	636	0.16%
2023/06/01	2	10.40	0	0.00	10.40	2	633	0.32%
2023/05/31	1	10.45	1	10.50	10.40	0	635	0.00%
2023/05/30	4	10.45	0	0.00	10.45	4	632	0.63%
2023/05/29	0	0.00	5	10.50	10.55	-5	630	-0.79%
2023/05/26	7.4	10.53	0	0.00	10.45	7.4	634	1.17%
2023/05/24	5	10.65	0.4	10.75	10.80	4.6	630	0.73%
2023/05/23	1	10.65	15	10.80	10.65	-14	622	-2.25%
2023/05/19	0	0.00	1	10.35	10.35	-1	569	-0.18%
2023/05/15	7	10.17	0	0.00	10.20	7	570	1.23%
2023/05/12	10.1	10.18	0	0.00	10.10	10.1	575	1.75%
2023/05/11	10.1	10.18	0	0.00	10.15	10.1	573	1.76%
2023/05/10	5	10.25	0	0.00	10.25	5	571	0.88%
2023/05/09	0	0.00	6	10.30	10.30	-6	570	-1.05%
2023/05/08	2.3	10.36	0	0.00	10.35	2.3	570	0.39%
2023/05/05	1	10.40	0	0.00	10.40	1	576	0.17%
2023/05/04	0	10.45	0	0.00	10.35	0	583	0.01%
2023/05/02	3	10.45	0	0.00	10.40	3	598	0.50%
2023/04/28	0.1	10.45	0	0.00	10.35	0.1	600	0.02%
2023/04/25	10	10.40	0	0.00	10.35	10	602	1.66%
2023/04/24	0.2	10.50	0	0.00	10.45	0.2	595	0.03%
2023/04/21	0.1	10.60	0	0.00	10.45	0.1	593	0.02%
2023/04/20	0	0.00	10	10.70	10.65	-10	580	-1.72%
2023/04/19	1	10.75	1	10.75	10.80	0	582	0.00%
2023/04/18	0.5	10.91	0	0.00	10.80	0.5	578	0.08%
2023/04/17	5	10.80	0	0.00	10.80	5	582	0.86%
2023/04/13	2	10.70	0	0.00	10.70	2	578	0.35%
2023/04/12	1	10.75	0.1	10.70	10.75	0.9	573	0.16%
2023/04/11	2	10.75	0	0.00	10.75	2	571	0.35%
2023/04/10	2.1	10.70	1	10.70	10.70	1.1	573	0.19%
2023/04/07	4	10.63	0	11.25	10.70	4	571	0.70%
2023/04/06	0.2	10.75	0	0.00	10.60	0.2	569	0.04%
2023/03/31	4	10.78	3	10.75	10.75	1	568	0.18%
2023/03/29	0.4	10.80	0	0.00	10.80	0.4	572	0.08%
2023/03/23	30.1	10.77	0	0.00	10.65	30.1	571	5.27%
2023/03/22	5	10.75	0	0.00	10.75	5	569	0.88%
2023/03/21	10	10.68	0	0.00	10.65	10	561	1.78%
2023/03/20	17	10.74	0	0.00	10.70	17	564	3.01%
2023/03/17	0	10.60	0	0.00	10.65	0	567	0.00%
2023/03/16	6	10.59	2	10.60	10.55	4	564	0.71%
2023/03/15	7	10.84	1	10.80	10.80	6	561	1.07%
2023/03/13	10	11.03	1	10.95	10.95	9	571	1.57%
2023/03/10	10.1	11.22	0	0.00	11.15	10.1	569	1.77%
2023/03/09	22	11.59	0.3	11.60	11.40	21.8	582	3.73%
2023/03/08	20	11.50	9	11.50	11.50	11	594	1.85%
2023/03/06	0.2	11.15	0	0.00	11.05	0.2	604	0.03%
2023/03/03	5	11.05	1	11.00	11.00	4	607	0.66%
2023/03/02	5	11.00	0	0.00	11.00	5	607	0.82%
2023/03/01	5	11.05	0	11.10	11.00	5	611	0.82%
2023/02/24	5	11.05	0	0.00	11.10	5	611	0.82%
2023/02/23	30	11.10	0	0.00	11.10	30	608	4.93%
2023/02/20	0	0.00	5	10.95	11.00	-5	606	-0.82%
2023/02/14	10	10.90	0	0.00	10.85	10	626	1.60%
2023/02/13	0	0.00	1	10.80	10.80	-1	636	-0.16%
2023/02/07	0	0.00	3	10.80	10.85	-3	657	-0.46%
2023/02/03	0	0.00	0	10.85	10.80	0	668	-0.01%
2023/01/31	0	0.00	10	10.60	10.70	-10	654	-1.53%
2023/01/30	0	0.00	10	10.65	10.60	-10	653	-1.53%
2023/01/17	5	10.55	5	10.60	10.50	0	653	0.00%
2023/01/16	5.1	10.50	1	10.45	10.45	4.1	654	0.62%
2023/01/12	6	10.55	0	0.00	10.45	6	654	0.92%
2023/01/10	0	0.00	2.2	10.65	10.65	-2.2	663	-0.33%
2023/01/09	0	10.56	0	10.70	10.60	0	664	0.00%
2023/01/05	0.2	10.60	0	0.00	10.50	0.2	690	0.03%
2023/01/03	0	10.35	10	10.45	10.40	-10	692	-1.44%
2022/12/28	0	0.00	6	10.40	10.35	-6	704	-0.85%
2022/12/23	0	0.00	27	10.50	10.45	-27	723	-3.73%
2022/12/22	0	0.00	2	10.40	10.45	-2	740	-0.27%
2022/12/19	10	10.28	0	0.00	10.25	10	827	1.21%
2022/12/16	15	10.38	33	10.40	10.35	-18	831	-2.17%
2022/12/14	2.1	10.45	0	0.00	10.40	2.1	846	0.25%
2022/12/13	0	0.00	0.1	10.50	10.40	-0.1	849	-0.01%
2022/12/12	10	10.45	7	10.45	10.40	3	851	0.35%
2022/12/09	5	10.55	10	10.60	10.55	-5	848	-0.59%
2022/12/08	10	10.65	0	0.00	10.65	10	846	1.18%
2022/12/06	0	10.70	8	10.65	10.70	-8	836	-0.95%
2022/12/05	0	0.00	5	10.80	10.80	-5	834	-0.60%
2022/12/02	15	10.95	0	0.00	10.95	15	832	1.80%
2022/12/01	0	0.00	1	10.90	10.95	-1	834	-0.12%
2022/11/30	6	11.12	2	11.00	10.85	4	820	0.49%
2022/11/29	69	10.58	0	0.00	10.70	69	790	8.73%
2022/11/28	32	10.66	43.1	10.62	10.70	-11.1	781	-1.42%
2022/11/25	5	10.40	15	10.42	10.35	-10	763	-1.31%
2022/11/24	26	10.35	0	0.00	10.35	26	763	3.41%
2022/11/23	0	0.00	0.1	10.40	10.40	-0.1	767	-0.01%
2022/11/22	0.1	10.40	10	10.35	10.30	-9.9	774	-1.28%
2022/11/21	10	10.40	10	10.50	10.40	0	782	0.00%
2022/11/18	15	10.35	5	10.50	10.35	10	796	1.26%
2022/11/17	0	0.00	10.2	10.45	10.50	-10.2	892	-1.14%
2022/11/16	15	10.37	5	10.45	10.35	10	886	1.13%
2022/11/15	0	0.00	10.1	10.48	10.50	-10.1	883	-1.14%
2022/11/14	4	10.20	30	10.31	10.40	-26	891	-2.91%
2022/11/11	0	0.00	0	10.30	10.20	0	887	0.00%
2022/11/10	0	0.00	10	10.23	10.25	-10	899	-1.11%
2022/11/09	10	10.28	10	10.35	10.25	0	916	0.00%
2022/11/08	5	10.15	5	10.30	10.15	0	934	0.00%
2022/11/07	5	10.10	0	0.00	10.20	5	949	0.53%
2022/11/04	0	0.00	25.3	10.07	10.25	-25.3	949	-2.66%
2022/11/03	2	9.92	0	0.00	9.97	2	955	0.21%
2022/11/02	0	0.00	10.7	9.91	9.98	-10.7	1,008	-1.06%
2022/11/01	0	0.00	12.2	9.75	9.76	-12.2	1,041	-1.17%
2022/10/31	0	0.00	18	9.73	9.61	-18	1,067	-1.69%
2022/10/28	5	9.58	20	9.66	9.58	-15	1,101	-1.36%
2022/10/27	10.1	9.75	70	9.67	9.68	-59.9	1,106	-5.41%
2022/10/26	0	0.00	24	9.60	9.60	-24	1,108	-2.16%
2022/10/25	6	9.46	0	0.00	9.51	6	1,115	0.54%
2022/10/24	18.1	9.50	3	9.52	9.45	15	1,113	1.35%
2022/10/21	13	9.47	0	0.00	9.47	13	1,118	1.16%
2022/10/20	67.1	9.48	21	9.53	9.52	46.1	1,129	4.08%
2022/10/19	24	9.61	34	9.73	9.61	-10	1,125	-0.89%
2022/10/18	1	9.59	58	9.60	9.60	-57	1,126	-5.06%
2022/10/17	31	9.35	20	9.52	9.53	11	1,127	0.98%
2022/10/14	0.1	9.53	120	9.44	9.52	-119.9	1,127	-10.64%	大賣/鉅額交易
2022/10/13	30.2	9.25	1	9.08	9.08	29.2	1,119	2.61%
2022/10/12	10	9.41	10	9.47	9.55	0	1,105	0.00%
2022/10/11	52.1	9.53	2	9.45	9.51	50.1	1,111	4.51%
2022/10/07	8	9.77	30.1	9.79	9.78	-22.1	1,110	-1.99%
2022/10/06	54.2	9.73	50	9.96	9.76	4.2	1,112	0.38%
2022/10/05	11	9.60	31	9.71	9.80	-20	1,107	-1.81%
2022/10/04	0	9.62	10	9.57	9.58	-10	1,116	-0.89%
2022/09/30	0	9.38	10	9.37	9.36	-10	1,132	-0.88%
2022/09/29	13.6	9.17	15	9.33	9.26	-1.4	1,129	-0.12%
2022/09/28	29.4	9.46	11	9.19	9.12	18.4	1,115	1.65%
2022/09/27	17.3	9.74	11	9.72	9.77	6.3	1,092	0.58%
2022/09/26	90.6	10.09	1	9.93	9.87	89.6	1,096	8.17%
2022/09/23	9.1	10.40	0.2	10.70	10.40	8.9	1,087	0.82%
2022/09/22	7.7	10.32	15	10.43	10.40	-7.3	1,104	-0.66%
2022/09/21	16	10.19	10	10.30	10.30	6	1,097	0.55%
2022/09/20	10	10.25	0	0.00	10.25	10	1,095	0.91%
2022/09/19	35	10.31	2	10.30	10.30	33	1,100	3.00%
2022/09/16	9	10.48	0	0.00	10.45	9	1,121	0.80%
2022/09/15	4	10.45	4	10.50	10.55	0	1,141	0.00%
2022/09/14	8	10.37	8	10.42	10.50	0	1,157	0.00%
2022/09/12	0	0.00	35	10.51	10.55	-35	1,209	-2.89%
2022/09/08	0	10.35	0	0.00	10.30	0	1,220	0.00%
2022/09/07	5	10.15	1	10.20	10.20	4	1,231	0.32%
2022/09/06	20	10.31	0	0.00	10.30	20	1,241	1.61%
2022/09/05	10	10.48	0	0.00	10.45	10	1,269	0.79%
2022/09/02	10	10.63	0	0.00	10.60	10	1,275	0.78%
2022/09/01	5	10.70	0	0.00	10.70	5	1,279	0.39%
2022/08/29	20	10.71	20	10.76	10.75	0	1,284	0.00%
2022/08/26	5	10.95	5	11.00	11.05	0	1,275	0.00%
2022/08/25	21	11.01	2	11.00	11.00	19	1,269	1.50%
2022/08/24	26.1	11.31	36.1	11.38	11.00	-10	1,261	-0.79%
2022/08/23	20	10.88	10	10.90	10.95	10	1,169	0.85%
2022/08/22	20	10.95	0	0.00	10.90	20	1,172	1.71%
2022/08/19	8	10.82	10	10.85	10.95	-2	1,169	-0.17%
2022/08/18	5	10.75	0	0.00	10.80	5	1,156	0.43%
2022/08/17	5	10.95	10	10.95	10.80	-5	1,152	-0.43%
2022/08/16	7	10.80	5	10.85	10.80	2	1,140	0.18%
2022/08/15	0	0.00	15	10.67	10.80	-15	1,134	-1.32%
2022/08/12	0	0.00	22	10.52	10.60	-22	1,106	-1.99%
2022/08/11	2	10.25	0	0.00	10.25	2	1,092	0.18%
2022/08/10	2	10.15	1	10.15	10.15	1	1,092	0.09%
2022/08/09	2	10.33	0	0.00	10.30	2	1,085	0.18%
2022/08/08	1.2	11.17	0	0.00	11.30	1.2	1,038	0.11%
2022/08/05	20.1	11.10	35	11.15	11.20	-14.9	1,013	-1.47%
2022/08/04	47	11.13	0	0.00	10.90	47	1,003	4.69%
2022/08/02	15	11.20	0	0.00	11.20	15	1,001	1.50%
2022/08/01	15	11.23	0	0.00	11.35	15	1,055	1.42%
2022/07/29	4	11.20	0	0.00	11.20	4	1,050	0.38%
2022/07/28	0	0.00	1	11.15	11.10	-1	1,057	-0.09%
2022/07/27	0	11.25	0	0.00	11.20	0	1,057	0.00%
2022/07/26	2	11.65	0	11.75	11.50	2	1,056	0.19%
2022/07/25	1	11.65	0	0.00	11.60	1	1,072	0.09%
2022/07/20	0.1	11.40	0	0.00	11.35	0.1	1,131	0.00%
2022/07/13	0	0.00	2	11.20	11.25	-2	1,253	-0.16%
2022/07/08	2	11.40	1	11.40	11.20	1	1,342	0.07%
2022/07/07	1	11.10	0	0.00	11.10	1	1,397	0.07%
2022/07/06	0.1	11.05	19	11.10	10.90	-18.9	1,455	-1.30%
2022/07/05	0	0.00	1	11.30	11.40	-1	1,553	-0.06%
2022/07/04	37	11.00	15.3	11.00	11.10	21.7	1,610	1.35%
2022/07/01	0	10.90	22.2	10.98	10.65	-22.2	1,643	-1.35%
2022/06/30	2	11.30	5	11.24	11.25	-3	1,660	-0.18%
2022/06/29	20	11.78	0	0.00	11.70	20	1,657	1.21%
2022/06/27	0	0.00	1.1	12.01	12.00	-1.1	1,768	-0.06%
2022/06/24	18.2	11.80	18	11.90	11.70	0.2	1,788	0.01%
2022/06/23	20	11.50	20	11.45	11.20	0	1,792	0.00%
2022/06/22	0	0.00	2	11.35	11.30	-2	1,821	-0.11%
2022/06/21	0	0.00	19	11.59	11.90	-19	1,852	-1.03%
2022/06/20	24.3	11.63	25	11.73	11.25	-0.7	1,865	-0.04%
2022/06/16	0.1	12.60	0	0.00	12.20	0.1	1,887	0.01%
2022/06/14	0	0.00	8	12.60	12.50	-8	1,970	-0.41%
2022/06/08	0	0.00	1	13.50	13.45	-1	2,010	-0.05%
2022/06/02	1	13.60	0	0.00	13.75	1	2,147	0.05%
2022/06/01	20	13.75	0.2	13.55	13.60	19.8	2,171	0.91%
2022/05/25	0	0.00	1	13.25	13.35	-1	2,234	-0.04%
2022/05/18	11	13.21	33	13.25	13.30	-22	2,345	-0.94%
2022/05/17	0	0.00	1	13.20	13.05	-1	2,390	-0.04%
2022/05/16	23	13.11	30	13.13	13.00	-7	2,393	-0.29%
2022/05/13	0	0.00	25	12.89	12.95	-25	2,408	-1.04%
2022/05/11	0.2	12.80	2	12.93	12.90	-1.8	2,431	-0.07%
2022/05/09	2	13.00	8	12.80	12.80	-6	2,440	-0.25%
2022/05/06	20	13.80	0	0.00	13.80	20	2,425	0.82%
2022/05/04	0	0.00	1	14.00	13.95	-1	2,520	-0.04%
2022/05/03	28	13.84	0	0.00	13.85	28	2,540	1.10%
2022/04/29	0	13.95	0	0.00	14.00	0	2,566	0.00%
2022/04/28	13	13.91	0	0.00	13.95	13	2,569	0.51%
2022/04/27	1	13.85	12	13.94	13.90	-11	2,571	-0.43%
2022/04/26	0	0.00	1	14.55	14.50	-1	2,545	-0.04%
2022/04/25	3	14.63	2	14.80	14.45	1	2,546	0.04%
2022/04/21	0	0.00	7	15.36	15.35	-7	2,509	-0.28%
2022/04/19	1	15.30	4	15.30	15.25	-3	2,551	-0.12%
2022/04/18	0	0.00	23	15.25	15.20	-23	2,572	-0.89%
2022/04/15	5	15.42	0	0.00	15.35	5	2,562	0.20%
2022/04/14	21	15.55	5	15.54	15.50	16	2,566	0.62%
2022/04/13	4	15.73	14	15.68	15.75	-10	2,565	-0.39%
2022/04/12	18	16.14	7	16.16	15.95	11	2,529	0.43%
2022/04/11	20	16.61	12	16.71	16.40	8	2,489	0.32%
2022/04/08	0	17.15	1	17.15	17.20	-1	2,406	-0.04%
2022/04/07	7	16.80	2.2	16.90	16.60	4.8	2,357	0.21%
2022/04/06	7	17.14	5	17.20	17.20	2	2,321	0.09%
2022/04/01	2	17.10	7	17.10	17.05	-5	2,318	-0.21%
2022/03/31	6	17.07	5	17.05	17.10	1	2,331	0.04%
2022/03/30	2	17.03	21	16.95	17.10	-19	2,319	-0.82%
2022/03/29	11	16.80	12	16.70	16.75	-1	2,261	-0.04%
2022/03/28	5.2	16.75	2	16.65	16.65	3.2	2,270	0.14%
2022/03/25	9	16.78	0	0.00	16.75	9	2,273	0.40%
2022/03/24	3	16.63	1	16.45	16.65	2	2,283	0.09%
2022/03/23	4	16.49	25	16.47	16.60	-21	2,557	-0.82%
2022/03/21	1	16.40	20	16.25	16.40	-19	2,573	-0.74%
2022/03/18	22	16.28	12	16.32	16.25	10	2,592	0.39%
2022/03/17	30	16.15	2.3	16.10	16.05	27.8	2,577	1.08%
2022/03/16	2	15.70	0	0.00	15.70	2	2,557	0.08%
2022/03/11	0	0.00	10	15.55	15.55	-10	2,694	-0.37%
2022/03/10	0	15.70	0	0.00	15.60	0	2,745	0.00%
2022/03/08	0	0.00	2	15.30	15.15	-2	2,935	-0.07%
2022/03/07	14.1	15.50	10	15.40	15.40	4.1	2,922	0.14%
2022/03/04	0	0.00	1	15.80	15.80	-1	2,942	-0.03%
2022/03/03	2	16.00	2	15.90	15.85	0	3,007	0.00%
2022/03/02	1	15.75	0	0.00	15.85	1	3,059	0.03%
2022/03/01	5.1	15.45	5	15.70	15.70	0.1	3,086	0.00%
2022/02/24	3	15.53	12	15.64	15.40	-9	3,137	-0.29%
2022/02/22	2.1	15.90	0	0.00	15.95	2.1	3,209	0.07%
2022/02/21	0	0.00	2.7	16.19	16.25	-2.7	3,218	-0.08%
2022/02/18	0	0.00	22	15.90	16.10	-22	3,242	-0.68%
2022/02/17	32	16.23	10	16.20	15.95	22	3,298	0.67%
2022/02/16	0.1	15.90	0	0.00	15.95	0.1	3,306	0.00%
2022/02/15	10.2	16.05	0	0.00	15.90	10.2	3,356	0.30%
2022/02/14	10	16.20	5.5	16.17	16.15	4.5	3,413	0.13%
2022/02/11	0	0.00	1	16.20	16.05	-1	3,748	-0.03%
2022/02/10	4	16.01	0	0.00	16.05	4	3,870	0.10%
2022/02/09	0	0.00	0	16.15	16.15	0	4,058	0.00%
2022/02/08	2	16.05	6.2	15.98	16.15	-4.2	4,103	-0.10%
2022/02/07	1	15.65	0.1	15.80	15.90	0.9	4,171	0.02%
2022/01/26	3	14.93	0	0.00	15.00	3	4,266	0.07%
2022/01/25	3.1	15.07	0	0.00	14.95	3.1	4,352	0.07%
2022/01/24	10	14.90	14	15.10	15.15	-4	4,387	-0.09%
2022/01/21	0	0.00	3	15.45	15.40	-3	4,416	-0.07%
2022/01/20	0	0.00	1	15.60	15.60	-1	4,460	-0.02%
2022/01/18	0.1	15.70	38	15.71	15.50	-37.9	4,605	-0.82%
2022/01/17	3	15.43	10	15.23	15.45	-7	4,675	-0.15%
2022/01/14	2	15.20	9	15.29	15.30	-7	4,766	-0.15%
2022/01/13	0	0.00	12	15.71	15.60	-12	4,833	-0.25%
2022/01/12	49	15.52	23	15.58	15.40	26	4,948	0.53%
2022/01/11	35	15.71	1	15.70	15.70	34	5,288	0.64%
2022/01/10	6	15.90	21.8	15.94	16.00	-15.8	5,557	-0.28%
2022/01/07	21	15.75	12	15.89	15.85	9	5,589	0.16%
2022/01/06	12	15.92	36	15.98	15.95	-24	5,624	-0.43%
2022/01/05	0	0.00	5	16.25	16.10	-5	5,665	-0.09%
2022/01/04	0	0.00	2	16.25	16.30	-2	5,769	-0.03%
2022/01/03	5.1	16.35	0	0.00	16.35	5.1	5,878	0.09%
2021/12/30	6	16.46	6	16.46	16.45	0	6,055	0.00%
2021/12/29	0	0.00	18	16.46	16.55	-18	6,566	-0.27%
2021/12/28	10	16.45	1	16.35	16.40	9	6,865	0.13%
2021/12/27	25	16.66	19	16.56	16.55	6	7,447	0.08%
2021/12/24	2	16.50	0	0.00	16.50	2	8,303	0.02%
2021/12/23	3	16.53	25	16.54	16.50	-22	9,207	-0.24%
2021/12/22	0	0.00	5	16.58	16.60	-5	9,607	-0.05%
2021/12/21	0	0.00	3	16.73	16.80	-3	10,623	-0.03%
2021/12/20	6	16.60	0	0.00	16.55	6	10,759	0.06%
2021/12/17	125	17.12	133.3	16.92	16.80	-8.3	10,748	-0.08%	大買/大賣/
2021/12/15	0	0.00	2.2	16.69	16.75	-2.2	10,516	-0.02%
2021/12/14	5	16.68	10	16.50	16.50	-5	10,534	-0.05%
2021/12/13	7	16.89	20	16.95	16.75	-13	10,492	-0.12%
2021/12/10	12	16.79	5.1	16.75	16.75	6.9	10,482	0.07%
2021/12/09	36	17.01	50	17.01	16.90	-14	10,535	-0.13%
2021/12/08	27	17.02	23	16.79	16.70	4	10,463	0.04%
2021/12/07	7	16.83	7	16.87	16.90	0	10,429	0.00%
2021/12/06	33	16.85	6	17.00	16.85	27	10,412	0.26%
2021/12/03	24.2	16.84	23	16.84	16.90	1.2	10,387	0.01%
2021/12/02	0	0.00	98	16.07	16.10	-98	10,202	-0.96%
2021/12/01	2	16.10	10	16.20	16.15	-8	10,232	-0.08%
2021/11/30	0	0.00	11	16.14	16.10	-11	10,289	-0.11%
2021/11/29	91	15.56	191	15.78	15.60	-100	10,430	-0.96%	大賣/
2021/11/26	36	16.26	15	16.38	16.10	21	10,409	0.20%
2021/11/25	12	16.61	17	16.64	16.60	-5	10,419	-0.05%
2021/11/24	41.1	16.50	12	16.50	16.60	29.1	10,420	0.28%
2021/11/23	5	16.30	1	16.45	16.30	4	10,418	0.04%
2021/11/22	6	16.55	7	16.50	16.40	-1	10,428	-0.01%
2021/11/19	6	16.53	11	16.84	16.40	-5	10,482	-0.05%
2021/11/18	2	16.75	8	16.73	16.65	-6	10,467	-0.06%
2021/11/17	43	16.63	2	16.65	16.60	41	10,541	0.39%
2021/11/16	55	16.79	17	16.77	16.70	38	10,572	0.36%
2021/11/15	2	16.95	1	17.00	16.90	1	10,626	0.01%
2021/11/12	27.1	17.03	60	17.09	16.95	-32.9	10,747	-0.31%
2021/11/11	34	17.12	74	17.18	17.05	-40	10,836	-0.37%
2021/11/10	96	17.61	124	17.40	17.20	-28	10,969	-0.26%	大賣/
2021/11/09	69	17.02	0	0.00	16.90	69	10,689	0.65%
2021/11/08	58	17.01	22	17.04	17.00	36	10,649	0.34%
2021/11/05	52	17.45	0	0.00	17.65	52	10,570	0.49%
2021/11/04	44	17.66	19.1	17.73	17.40	24.9	10,622	0.23%
2021/11/03	73.1	17.61	24	17.61	17.65	49.1	10,856	0.45%
2021/11/02	12	17.45	23	17.48	17.15	-11	11,142	-0.10%
2021/10/29	3	17.05	3	17.15	17.10	0	11,217	0.00%
2021/10/28	1	17.05	0	0.00	17.30	1	11,205	0.01%
2021/10/27	7	17.04	1	17.00	17.05	6	11,259	0.05%
2021/10/26	15	17.12	0	0.00	17.05	15	11,310	0.13%
2021/10/25	6	17.49	0	0.00	17.40	6	11,401	0.05%
2021/10/22	4	17.70	0	0.00	17.40	4	11,495	0.03%
2021/10/21	17	17.94	6	17.95	17.80	11	11,547	0.10%
2021/10/20	57.2	18.00	54	18.07	18.00	3.2	11,620	0.03%
2021/10/19	57	18.05	57	18.01	18.05	0	11,855	0.00%
2021/10/18	21	17.41	36	17.41	18.40	-15	11,592	-0.13%
2021/10/15	13	17.12	0	0.00	16.95	13	11,483	0.11%
2021/10/14	11	16.90	16	16.96	16.90	-5	11,567	-0.04%
2021/10/13	20	17.02	1	17.10	16.90	19	11,659	0.16%
2021/10/12	11	17.80	19	17.63	17.40	-8	11,702	-0.07%
2021/10/08	29	18.04	11	17.98	18.15	18	11,723	0.15%
2021/10/07	20	18.24	28	18.24	18.20	-8	11,892	-0.07%
2021/10/06	140	18.37	123	18.12	18.00	17	12,221	0.14%	大買/大賣/
2021/10/05	66	17.06	65	17.27	17.95	1	11,997	0.01%
2021/10/04	227	19.03	193	18.28	17.70	34	12,100	0.28%	大買/大賣/
2021/10/01	232	20.19	167	20.38	19.65	65	11,568	0.56%	大買/大賣/
2021/09/30	185	20.60	282.3	20.98	21.35	-97.3	10,772	-0.90%	大買/大賣/
2021/09/29	152	19.24	155	19.52	19.45	-3	9,897	-0.03%	大買/大賣/
2021/09/28	228	19.52	217.1	19.83	19.40	10.9	9,502	0.11%	大買/大賣/
2021/09/27	4	18.46	8.3	18.41	18.75	-4.3	8,503	-0.05%
2021/09/24	10	17.85	30.1	17.68	17.50	-20.1	8,397	-0.24%
2021/09/23	0.1	17.30	9	17.46	17.35	-8.9	8,444	-0.11%
2021/09/22	23.2	17.55	0	0.00	17.40	23.2	8,471	0.27%
2021/09/17	2	18.45	4	18.35	18.30	-2	8,552	-0.02%
2021/09/16	1.1	18.65	0	0.00	18.55	1.1	8,607	0.01%
2021/09/15	1	18.75	11	18.76	18.85	-10	9,022	-0.11%
2021/09/14	17.2	18.65	3	18.75	18.60	14.2	9,374	0.15%
2021/09/13	0	0.00	10	19.15	19.20	-10	9,851	-0.10%
2021/09/10	15	18.50	25	18.77	18.70	-10	11,115	-0.09%
2021/09/09	2	18.45	5	18.50	18.45	-3	11,323	-0.03%
2021/09/08	29.1	18.25	2.4	18.18	18.10	26.7	11,584	0.23%
2021/09/07	0	0.00	20	18.76	18.45	-20	11,740	-0.17%
2021/09/06	17	18.53	2	18.70	18.40	15	11,836	0.13%
2021/09/03	2.4	19.10	28	19.07	19.20	-25.6	11,964	-0.21%
2021/09/02	47	18.82	32	18.91	18.60	15	12,175	0.12%
2021/09/01	3	20.37	0	0.00	19.95	3	12,163	0.02%
2021/08/31	0	0.00	9	20.05	20.20	-9	12,314	-0.07%
2021/08/30	5	19.90	0	0.00	19.90	5	12,535	0.04%
2021/08/27	6	19.95	0	0.00	19.90	6	13,383	0.04%
2021/08/26	3	19.55	2	19.95	19.70	1	15,401	0.01%
2021/08/25	2	19.80	9	19.58	19.80	-7	16,491	-0.04%
2021/08/24	6	19.16	6	19.46	19.25	0	17,469	0.00%
2021/08/23	0	19.40	10	19.56	19.55	-10	18,596	-0.05%
2021/08/20	12	18.93	3	19.03	18.90	9	20,166	0.04%
2021/08/19	7	19.10	1	19.25	18.50	6	21,879	0.03%
2021/08/18	6	18.43	18	18.90	19.25	-12	25,250	-0.05%
2021/08/17	13	18.82	5.1	18.56	18.40	7.9	28,626	0.03%
2021/08/16	74	19.19	82	18.99	19.45	-8	30,071	-0.03%
2021/08/13	22	19.93	78	19.60	19.50	-56	33,128	-0.17%
2021/08/12	10	19.59	8	19.59	19.60	2	34,806	0.01%
2021/08/11	24	19.62	25	19.65	19.50	-1	35,695	0.00%
2021/08/10	11	20.34	3	20.27	20.25	8	37,472	0.02%
2021/08/09	73.1	20.89	16	20.82	20.60	57.1	38,180	0.15%
2021/08/06	82	22.08	90.2	22.16	21.95	-8.2	39,396	-0.02%
2021/08/05	8	21.39	7.1	21.41	21.45	0.9	40,500	0.00%
2021/08/04	15.1	21.55	6	21.13	21.10	9.1	43,753	0.02%
2021/08/03	1	21.20	5.7	21.15	21.15	-4.7	44,498	-0.01%
2021/08/02	7	21.16	2	21.40	21.65	5	45,027	0.01%
2021/07/30	11	21.09	30	21.24	21.10	-19	46,282	-0.04%
2021/07/29	54	21.42	15.1	21.44	21.75	39	47,165	0.08%
2021/07/28	34.1	20.76	46	20.69	20.80	-12	47,550	-0.03%
2021/07/27	6	20.46	13	20.87	20.25	-7	48,011	-0.01%
2021/07/26	48	21.39	78.1	21.04	21.15	-30.1	48,466	-0.06%
2021/07/23	90.1	21.60	72	21.34	21.65	18.1	48,730	0.04%
2021/07/22	13	20.27	18	20.13	20.05	-5	48,592	-0.01%
2021/07/21	33	20.64	40	20.08	20.00	-7	48,682	-0.01%
2021/07/20	19	21.06	18	21.12	21.00	1	48,769	0.00%
2021/07/19	25	21.73	42.2	21.84	21.80	-17.2	49,002	-0.04%
2021/07/16	28.1	21.37	20	21.37	21.40	8.1	49,333	0.02%
2021/07/15	14.1	21.38	22	21.73	22.10	-7.9	49,513	-0.02%
2021/07/14	40	21.27	84	21.19	21.20	-44	49,671	-0.09%
2021/07/13	139.2	21.68	116	21.76	20.90	23.2	49,786	0.05%	大買/大賣/
2021/07/12	50	23.49	180	23.31	23.05	-130	49,635	-0.26%	大賣/鉅額交易
2021/07/09	82.1	24.37	65	24.41	23.80	17.1	49,983	0.03%
2021/07/08	111.1	25.33	12	25.20	25.30	99.1	49,925	0.20%	大買/
2021/07/07	14	24.75	41	24.62	24.60	-27	50,603	-0.05%
2021/07/06	9	24.24	40	23.75	24.25	-31	51,005	-0.06%
2021/07/05	10	23.38	0	0.00	23.40	10	51,616	0.02%
2021/07/02	6	23.95	1	24.35	23.60	5	52,722	0.01%
2021/07/01	7	23.88	65	24.04	23.50	-58	53,157	-0.11%
2021/06/30	42	23.25	25	23.29	23.90	17	53,339	0.03%
2021/06/29	51	22.67	130	22.69	22.55	-79	53,304	-0.15%	大賣/
2021/06/28	71	23.24	66.4	23.11	23.35	4.6	53,317	0.01%
2021/06/25	6.2	24.71	22	24.77	24.45	-15.8	53,263	-0.03%
2021/06/24	288.3	24.85	232	24.91	24.55	56.3	53,333	0.11%	大買/大賣/
2021/06/23	234.2	24.63	267.4	24.51	24.30	-33.2	53,378	-0.06%	大買/大賣/
2021/06/22	174	25.20	236	25.36	24.95	-62	53,081	-0.12%	大買/大賣/
2021/06/21	664	25.98	483	25.74	24.70	181	52,624	0.34%	大買/大賣/鉅額交易
2021/06/18	99	25.90	53	26.14	26.40	46	51,434	0.09%
2021/06/17	86	24.87	36.1	24.99	26.00	49.9	51,352	0.10%
2021/06/16	32	26.00	164	26.11	25.80	-132	51,119	-0.26%	大賣/鉅額交易
2021/06/15	28	25.46	39	25.61	25.80	-11	51,074	-0.02%
2021/06/11	25	25.08	38	24.91	25.00	-13	51,030	-0.03%
2021/06/09	23	24.98	13	25.37	24.80	10	50,805	0.02%
2021/06/08	22	25.50	44	25.60	25.30	-22	51,007	-0.04%
2021/06/07	33	25.69	162	25.67	25.75	-129	51,325	-0.25%	大賣/鉅額交易
2021/06/04	171.6	27.24	196	26.84	26.45	-24.4	51,054	-0.05%	大買/大賣/
2021/06/03	597	27.68	519	26.99	28.30	78	50,181	0.16%	大買/大賣/
2021/06/02	299	26.17	278.8	26.15	25.75	20.2	48,157	0.04%	大買/大賣/
2021/06/01	402	25.29	509.6	25.56	26.25	-107.6	47,028	-0.23%	大買/大賣/鉅額交易
2021/05/31	578	26.01	727.4	26.13	25.10	-149.4	45,979	-0.32%	大買/大賣/鉅額交易
2021/05/28	901.6	26.74	914	26.80	26.50	-12.5	44,815	-0.03%	大買/大賣/
2021/05/27	534.1	26.43	457	26.37	25.90	77.1	43,186	0.18%	大買/大賣/
2021/05/26	1,461	26.31	1,390	26.28	26.15	71	41,423	0.17%	大買/大賣/
2021/05/25	1,011	26.42	1,129	26.51	24.60	-118	37,974	-0.31%	大買/大賣/鉅額交易
2021/05/24	396	25.24	436.6	25.81	26.10	-40.6	34,465	-0.12%	大買/大賣/
2021/05/21	1,210.1	22.72	1,916.5	23.13	23.75	-706.5	32,924	-2.15%	大買/大賣/鉅額交易
2021/05/20	355	20.89	672	21.13	21.60	-317	29,728	-1.07%	大買/大賣/鉅額交易
2021/05/19	428	19.53	635	19.56	19.65	-207	28,016	-0.74%	大買/大賣/鉅額交易
2021/05/18	1,170	19.50	960.1	19.42	19.90	209.9	27,084	0.77%	大買/大賣/鉅額交易
2021/05/17	314.1	19.49	179	19.61	18.95	135.1	25,228	0.54%	大買/大賣/鉅額交易
2021/05/14	661	20.57	672.3	20.75	21.05	-11.3	24,418	-0.05%	大買/大賣/
2021/05/13	1,096	20.43	1,359	20.97	19.15	-263	22,869	-1.15%	大買/大賣/鉅額交易
2021/05/12	1,539.1	22.28	1,290.2	21.93	21.05	248.9	21,310	1.17%	大買/大賣/鉅額交易
2021/05/11	47	22.24	433	22.53	22.55	-386	17,943	-2.15%	大賣/鉅額交易
2021/05/10	78	19.65	158.4	20.23	20.50	-80.4	17,086	-0.47%	大賣/
2021/05/07	488.2	19.00	385.1	18.85	18.65	103.1	16,535	0.62%	大買/大賣/鉅額交易
2021/05/06	422.1	17.99	182.1	18.13	18.80	240	15,177	1.58%	大買/大賣/鉅額交易
2021/05/05	14.2	17.25	233.2	17.27	17.10	-219	14,183	-1.54%	大賣/鉅額交易
2021/05/04	455.2	16.66	152	16.87	15.95	303.2	13,621	2.23%	大買/大賣/鉅額交易
2021/05/03	337.5	17.91	224	17.76	17.35	113.5	13,001	0.87%	大買/大賣/鉅額交易
2021/04/29	338	17.33	352	17.20	17.20	-14	12,410	-0.11%	大買/大賣/
2021/04/28	41	17.45	25	17.51	17.50	16	12,004	0.13%
2021/04/27	88.1	16.98	85	17.09	17.10	3.1	11,810	0.03%
2021/04/26	207	17.35	208.3	16.90	16.95	-1.3	11,618	-0.01%	大買/大賣/
2021/04/23	30.2	17.44	64	17.49	17.35	-33.8	11,390	-0.30%
2021/04/22	650	17.64	224.1	17.80	16.90	425.9	11,094	3.84%	大買/大賣/鉅額交易
2021/04/21	265	17.07	115	17.40	17.25	150	10,639	1.41%	大買/大賣/鉅額交易
2021/04/20	393	16.83	278	17.04	17.00	115	10,368	1.11%	大買/大賣/鉅額交易
2021/04/19	351	16.82	219.4	17.08	17.25	131.6	10,127	1.30%	大買/大賣/鉅額交易
2021/04/16	595	16.60	243	16.65	17.00	352	9,757	3.61%	大買/大賣/鉅額交易
2021/04/15	342	16.34	206	16.59	16.75	136	9,456	1.44%	大買/大賣/鉅額交易
2021/04/14	71	15.45	32	15.45	15.50	39	8,856	0.44%
2021/04/13	200.3	16.32	265.1	16.22	15.60	-64.8	8,704	-0.74%	大買/大賣/
2021/04/12	249.1	15.39	175.3	15.58	16.05	73.8	8,129	0.91%	大買/大賣/
2021/04/09	118	14.67	98	14.74	15.05	20	7,772	0.26%	大買/
2021/04/08	171.5	14.48	95	14.52	14.40	76.5	7,291	1.05%	大買/
2021/04/07	247	13.29	110	13.39	13.65	137	6,385	2.14%	大買/大賣/鉅額交易
2021/04/06	63	12.31	114	12.34	12.45	-51	6,241	-0.82%	大賣/
2021/04/01	5	11.80	4	11.83	11.75	1	6,459	0.02%
2021/03/31	5	11.77	4	11.84	11.80	1	7,505	0.01%
2021/03/30	52	11.90	234	11.91	11.90	-182	7,706	-2.36%	大賣/鉅額交易
2021/03/29	97.8	12.08	15	12.24	12.00	82.8	7,653	1.08%
2021/03/26	250	12.53	156	12.51	12.25	94	7,686	1.22%	大買/大賣/
2021/03/25	4	12.00	17	12.08	12.05	-13	7,244	-0.18%
2021/03/24	3	11.92	3	12.00	11.95	0	7,180	0.00%
2021/03/23	19	12.13	102	12.15	11.80	-83	7,095	-1.17%	大賣/
2021/03/22	174	11.96	124	11.86	11.95	50	6,986	0.72%	大買/大賣/
2021/03/19	6	11.76	7	11.80	11.75	-1	6,918	-0.01%
2021/03/18	104	11.95	159	11.92	11.95	-55	6,977	-0.79%	大買/大賣/
2021/03/17	62	11.88	11	11.81	11.85	51	6,928	0.74%
2021/03/16	5	11.53	2	11.65	11.50	3	6,873	0.04%
2021/03/15	72	11.83	104	11.80	11.85	-32	6,818	-0.47%	大賣/
2021/03/12	173	11.63	54.1	11.73	11.90	119	6,653	1.79%	大買/鉅額交易
2021/03/11	38.2	11.30	65	11.36	11.20	-26.9	6,304	-0.43%
2021/03/10	1	10.25	43	10.54	10.55	-42	5,797	-0.72%
2021/03/05	4	10.66	26	10.61	10.60	-22	5,781	-0.38%
2021/03/04	0	0.00	1	10.85	10.70	-1	5,801	-0.02%
2021/03/03	17	10.72	17	10.67	10.65	0	5,811	0.00%
2021/03/02	59	10.93	7	10.99	10.60	52	5,793	0.90%
2021/02/26	7	10.61	11	10.73	10.75	-4	5,776	-0.07%
2021/02/25	1	10.65	33	10.60	10.65	-32	5,746	-0.56%
2021/02/24	14	10.45	57	10.62	10.35	-43	5,724	-0.75%
2021/02/23	40	10.79	43	10.81	10.75	-3	5,686	-0.05%
2021/02/22	89	10.58	58	10.56	10.60	31	5,650	0.55%
2021/02/19	7	10.15	4	10.16	10.35	3	5,606	0.05%
2021/02/18	0	0.00	20	9.85	10.10	-20	5,622	-0.36%
2021/02/17	20	9.41	8	9.42	9.59	12	5,709	0.21%
2021/02/05	2	9.07	1	9.07	9.07	1	5,671	0.02%
2021/02/03	2	9.09	0	0.00	9.00	2	5,696	0.04%
2021/02/01	0	0.00	4.1	8.78	8.90	-4.1	5,721	-0.07%
2021/01/29	3	8.97	0	0.00	8.87	3	5,712	0.05%
2021/01/28	2	9.14	4	9.12	9.06	-2	5,682	-0.04%
2021/01/27	6	9.18	0	0.00	9.16	6	5,671	0.11%
2021/01/26	17	9.21	10	9.17	9.13	7	5,666	0.12%
2021/01/25	3	9.33	5	9.35	9.35	-2	5,665	-0.04%
2021/01/22	0	0.00	4	9.10	9.13	-4	5,639	-0.07%
2021/01/21	7	9.20	0	0.00	9.04	7	5,611	0.12%
2021/01/20	7	9.22	7	9.28	9.20	0	5,581	0.00%
2021/01/19	3	9.51	14	9.37	9.59	-11	5,537	-0.20%
2021/01/18	2	9.16	10	9.32	9.41	-8	5,509	-0.15%
2021/01/15	10	9.40	1	9.62	9.38	9	5,463	0.16%
2021/01/14	3	9.86	0	0.00	9.86	3	5,400	0.06%
2021/01/13	2	10.05	7	10.20	10.05	-5	5,375	-0.09%
2021/01/12	1	9.90	12	9.91	9.94	-11	5,339	-0.21%
2021/01/11	24	10.12	20	10.00	10.00	4	5,274	0.08%
2021/01/08	0	0.00	7	10.27	10.20	-7	5,250	-0.13%
2021/01/07	4	10.35	7	10.39	10.30	-3	5,234	-0.06%
2021/01/06	22	10.47	24	10.76	10.30	-2	5,186	-0.04%
2021/01/05	27	11.52	13	11.15	11.20	14	4,979	0.28%
2021/01/04	17	11.21	40	11.26	11.35	-23	4,786	-0.48%
2020/12/31	28	11.61	20	11.40	11.20	8	4,665	0.17%
2020/12/30	33	11.92	35	11.73	11.50	-2	4,481	-0.04%
2020/12/29	54	12.08	57	11.95	11.75	-3	4,261	-0.07%
2020/12/28	96	11.89	115.4	11.86	12.10	-19.4	3,928	-0.49%	大賣/
2020/12/25	329	11.87	284	11.94	12.10	45	3,467	1.30%	大買/大賣/
2020/12/24	15	10.72	219	10.96	11.00	-204	2,367	-8.62%	大賣/鉅額交易
2020/12/23	8	10.18	27	10.15	10.00	-19	2,091	-0.91%
2020/12/22	51	10.06	102	10.13	9.70	-51	2,058	-2.48%	大賣/
2020/12/21	4	9.86	11	9.61	9.89	-7	1,894	-0.37%
2020/12/18	3	9.50	3	9.48	9.60	0	1,871	0.00%
2020/12/17	0	0.00	1	9.55	9.65	-1	1,875	-0.05%
2020/12/16	0	0.00	1	9.70	9.60	-1	1,877	-0.05%
2020/12/15	29	9.64	25	9.60	9.61	4	1,887	0.21%
2020/12/14	30.4	9.91	57	9.99	10.05	-26.6	1,869	-1.42%
2020/12/11	8	9.70	48	9.86	9.51	-40	1,800	-2.22%
2020/12/10	40	9.60	20	9.52	9.63	20	1,717	1.16%
2020/12/09	16	9.46	8	9.45	9.48	8	1,718	0.47%
2020/12/07	1	9.30	7	9.32	9.33	-6	2,136	-0.28%
2020/12/04	12	9.31	1	9.32	9.30	11	2,140	0.51%
2020/12/03	11	9.30	85	9.30	9.29	-74	2,150	-3.44%
2020/12/02	0	0.00	4	9.29	9.29	-4	2,204	-0.18%
2020/12/01	15	9.27	9	9.32	9.27	6	2,234	0.27%
2020/11/30	14	9.41	43	9.41	9.40	-29	2,261	-1.28%
2020/11/27	27	9.36	21	9.36	9.37	6	2,266	0.26%
2020/11/26	10	9.25	2	9.27	9.26	8	2,258	0.35%
2020/11/25	103	9.26	24	9.24	9.25	79	2,268	3.48%	大買/
2020/11/24	11	9.20	27	9.24	9.22	-16	2,277	-0.70%
2020/11/23	0	0.00	5	9.22	9.21	-5	2,322	-0.22%
2020/11/20	34	9.19	7	9.19	9.17	27	2,333	1.16%
2020/11/19	0	0.00	7	9.17	9.16	-7	2,397	-0.29%
2020/11/18	32	9.25	0	0.00	9.21	32	2,504	1.28%
2020/11/17	6	9.20	54	9.19	9.19	-48	2,572	-1.87%
2020/11/16	80	9.01	23	9.09	9.10	57	2,612	2.18%
2020/11/13	5	8.58	10	8.62	8.62	-5	2,558	-0.20%
2020/11/12	73	8.55	0	0.00	8.49	73	2,576	2.83%
2020/11/11	0	0.00	6	8.42	8.49	-6	2,623	-0.23%
2020/11/09	0	0.00	1	8.05	8.15	-1	2,572	-0.04%
2020/11/02	3	7.83	0	0.00	7.89	3	2,634	0.11%
2020/10/30	4	8.01	0	0.00	8.02	4	2,624	0.15%
2020/10/29	2	8.04	0	7.69	8.07	2	2,627	0.08%
2020/10/28	0	8.22	1	8.30	8.16	-1	2,635	-0.04%
2020/10/22	1	8.06	0	0.00	8.07	1	2,635	0.04%
2020/10/21	1	8.20	0	0.00	8.28	1	2,637	0.04%
2020/10/20	0	0.00	5	8.39	8.25	-5	2,632	-0.19%
2020/10/16	11	8.59	0	0.00	8.45	11	2,605	0.42%
2020/10/08	1	8.66	0	0.00	8.75	1	2,525	0.04%
2020/10/06	0	0.00	5	8.83	8.72	-5	2,532	-0.20%
2020/10/05	0	0.00	2	8.61	8.80	-2	2,534	-0.08%
2020/09/30	0	0.00	5	8.62	8.61	-5	2,531	-0.20%
2020/09/28	2	8.60	0	0.00	8.61	2	2,540	0.08%
2020/09/25	7	8.74	3	8.60	8.63	4	2,533	0.16%
2020/09/24	0	0.00	6	8.69	8.71	-6	2,506	-0.24%
2020/09/23	2	8.75	0	0.00	8.82	2	2,473	0.08%
2020/09/22	0	0.00	2	8.86	8.80	-2	2,462	-0.08%
2020/09/21	6	9.06	2	8.96	8.90	4	2,444	0.16%
2020/09/18	0	0.00	5	8.95	8.95	-5	2,434	-0.21%
2020/09/17	23	9.14	25	9.16	8.95	-2	2,421	-0.08%
2020/09/16	4	8.90	24	8.96	8.92	-20	2,396	-0.83%
2020/09/15	14	8.82	0	0.00	8.84	14	2,616	0.54%
2020/09/14	11	8.81	16	8.81	8.80	-5	2,622	-0.19%
2020/09/11	27	9.03	12	8.90	8.87	15	2,615	0.57%
2020/09/10	177	9.32	213	9.39	9.50	-36	2,591	-1.39%	大買/大賣/
2020/09/09	13	8.92	5	8.90	8.95	8	2,220	0.36%
2020/09/08	5	8.91	2	8.92	8.94	3	2,188	0.14%
2020/09/07	1	8.94	0	0.00	8.91	1	2,159	0.05%
2020/09/04	5	8.76	0	0.00	8.85	5	2,100	0.24%
2020/09/03	10	8.91	2	8.90	8.90	8	2,059	0.39%
2020/09/02	2	8.80	3	8.82	8.82	-1	2,018	-0.05%
2020/08/31	0	0.00	10	8.92	8.82	-10	1,987	-0.50%
2020/08/28	0	0.00	5	8.80	8.81	-5	1,962	-0.25%
2020/08/27	30	8.87	32	8.67	8.67	-2	1,913	-0.10%
2020/08/26	0	0.00	24.7	8.58	8.62	-24.7	1,847	-1.34%
2020/08/25	3	8.70	4	8.70	8.57	-1	1,817	-0.06%
2020/08/24	27	8.52	15	8.51	8.60	12	1,739	0.69%
2020/08/21	5	8.02	0	0.00	8.21	5	1,641	0.30%
2020/08/20	10	7.84	0	0.00	7.89	10	1,551	0.64%
2020/08/19	0	0.00	32	7.92	7.86	-32	1,444	-2.22%
2020/08/18	4	7.48	27	7.38	7.48	-23	1,348	-1.71%
2020/08/17	31	7.42	6	7.35	7.47	25	1,332	1.88%
2020/08/13	0	0.00	1	7.05	7.06	-1	1,275	-0.08%
2020/08/10	15	7.36	4	7.19	7.20	11	1,295	0.85%
2020/08/07	7	7.31	0	0.00	7.33	7	1,290	0.54%
2020/08/06	0	0.00	7	7.10	7.11	-7	1,235	-0.57%
2020/07/29	1	6.70	0	0.00	6.67	1	1,286	0.08%
2020/07/28	0	0.00	5	6.60	6.57	-5	1,310	-0.38%
2020/07/27	1	6.85	0	0.00	6.65	1	1,326	0.08%
2020/07/24	1	6.96	1	6.95	6.93	0	1,348	0.00%
2020/07/21	1	6.98	0	0.00	7.02	1	1,433	0.07%
2020/07/20	5	6.97	0	0.00	6.99	5	1,447	0.35%
2020/07/17	0	0.00	30	7.04	7.02	-30	1,479	-2.03%
2020/07/07	0	0.00	3	7.06	7.04	-3	1,796	-0.17%
2020/06/24	4	7.26	22	7.26	7.24	-18	1,873	-0.96%
2020/06/23	5	7.35	47	7.46	7.35	-42	1,905	-2.20%
2020/06/22	126	7.99	30	8.06	7.69	96	1,871	5.13%	大買/
2020/06/19	7	7.42	1	7.30	7.45	6	1,621	0.37%
2020/06/18	10	7.68	11	7.58	7.42	-1	1,610	-0.06%
2020/06/17	21	7.44	10	7.28	7.52	11	1,581	0.70%
2020/06/16	0	0.00	2	7.01	7.06	-2	1,525	-0.13%
2020/06/12	1	6.95	0	0.00	6.96	1	1,586	0.06%
2020/06/10	0	0.00	1	7.18	7.21	-1	1,628	-0.06%
2020/06/05	2	7.20	5	7.23	7.17	-3	1,695	-0.18%
2020/06/03	5	7.08	0	0.00	7.08	5	1,723	0.29%
2020/06/01	0	0.00	10	7.12	7.08	-10	1,726	-0.58%
2020/05/29	10	7.02	15	7.02	7.02	-5	1,724	-0.29%
2020/05/28	0	0.00	10	7.13	7.06	-10	1,727	-0.58%
2020/05/27	10	7.03	0	0.00	7.05	10	1,713	0.58%
2020/05/22	0	0.00	9	7.16	7.19	-9	1,737	-0.52%
2020/05/19	15	7.19	0	0.00	7.15	15	1,710	0.88%
2020/05/18	0	0.00	5	7.08	7.11	-5	1,706	-0.29%
2020/05/15	0	0.00	2	6.80	6.85	-2	1,697	-0.12%
2020/05/14	1	7.00	0	0.00	7.05	1	1,689	0.06%
2020/05/12	2	7.05	2	7.01	7.05	0	1,672	0.00%
2020/05/08	6	7.12	0	0.00	7.10	6	1,657	0.36%
2020/05/06	0	0.00	2	7.20	7.10	-2	1,630	-0.12%
2020/05/05	2	7.35	0	0.00	7.34	2	1,607	0.12%
2020/05/04	1	7.52	2	7.41	7.40	-1	1,602	-0.06%
2020/04/30	3	7.67	0	0.00	7.68	3	1,579	0.19%
2020/04/28	0	0.00	2	7.74	7.70	-2	1,532	-0.13%
2020/04/27	1	7.89	0	0.00	7.85	1	1,516	0.07%
2020/04/24	0	0.00	5	7.89	7.91	-5	1,471	-0.34%
2020/04/22	1	7.86	0	0.00	7.84	1	1,428	0.07%
2020/04/21	0	0.00	12	7.79	7.80	-12	1,386	-0.87%
2020/04/20	7	7.79	21	7.86	7.78	-14	1,339	-1.05%
2020/04/17	2	7.59	1	7.60	7.65	1	1,257	0.08%
2020/04/16	0	0.00	45	7.46	7.50	-45	1,187	-3.79%
2020/04/14	0	0.00	5	6.85	6.95	-5	1,068	-0.47%
2020/04/09	0	0.00	10	6.46	6.39	-10	993	-1.01%
2020/04/08	0	0.00	1	6.30	6.37	-1	986	-0.10%
2020/04/06	1	6.19	0	0.00	6.22	1	940	0.11%
2020/03/26	0	0.00	53	5.32	5.46	-53	812	-6.52%
2020/03/25	1	5.42	0	0.00	5.44	1	801	0.12%
2020/03/24	18	5.21	10	5.27	5.19	8	785	1.02%
2020/03/23	10	4.97	50	4.85	4.97	-40	778	-5.14%
2020/03/20	10	4.51	10	4.86	4.87	0	765	0.00%
2020/03/19	51	4.45	0	0.00	4.44	51	740	6.89%
2020/03/18	2	4.93	2	5.02	4.93	0	700	0.00%
2020/03/17	20	5.00	23	5.03	4.99	-3	695	-0.43%
2020/03/16	0	0.00	3	5.33	5.25	-3	664	-0.45%
2020/03/13	1	5.40	0	0.00	5.57	1	633	0.16%
2020/03/12	1	6.01	242	6.09	6.00	-241	564	-42.66%	大賣/鉅額交易
2020/03/11	10	6.46	14	6.50	6.46	-4	524	-0.76%
2020/03/10	0	0.00	178	6.41	6.46	-178	523	-34.02%	大賣/鉅額交易
2020/03/09	3	6.72	70	6.63	6.50	-67	510	-13.11%
2020/03/05	3	6.95	0	0.00	6.97	3	489	0.61%
2020/03/04	8	6.91	20	6.92	6.94	-12	494	-2.42%
2020/03/03	0	0.00	21	6.91	6.92	-21	494	-4.25%
2020/03/02	10	6.83	69	6.84	6.84	-59	489	-12.06%
2020/02/27	4	6.99	20	6.97	6.92	-16	475	-3.36%
2020/02/26	4	7.02	10	7.05	7.02	-6	456	-1.31%
2020/02/25	5	7.06	5	7.10	7.09	0	448	0.00%
2020/02/24	5	7.18	12	7.16	7.16	-7	443	-1.58%
2020/02/21	2	7.25	0	0.00	7.25	2	440	0.45%
2020/02/20	0	0.00	12	7.30	7.29	-12	442	-2.71%
2020/02/19	0	0.00	10	7.27	7.30	-10	441	-2.27%
2020/02/18	10	7.18	0	0.00	7.20	10	459	2.18%
2020/02/17	14	7.20	0	0.00	7.19	14	468	2.99%
2020/02/14	0	0.00	1	7.31	7.29	-1	470	-0.21%
2020/02/10	7	7.27	0	0.00	7.29	7	473	1.48%
2020/02/07	14	7.40	0	0.00	7.37	14	476	2.94%
2020/02/06	6	7.39	26	7.50	7.49	-20	476	-4.20%
2020/02/05	13	7.30	10	7.33	7.30	3	477	0.63%
2020/02/04	10	7.27	0	0.00	7.28	10	486	2.06%
2020/02/03	8	7.25	38	7.26	7.24	-30	487	-6.15%
2020/01/31	24	7.39	14	7.47	7.37	10	479	2.09%
2020/01/30	11	7.52	7	7.53	7.35	4	493	0.81%
2020/01/13	4	7.89	0	0.00	7.89	4	520	0.77%
2020/01/10	0	0.00	0	7.87	7.87	0	545	0.00%
2020/01/07	12	7.83	10	7.86	7.86	2	553	0.36%
2020/01/03	18	8.00	0	0.00	7.99	18	555	3.24%
2019/12/27	10	8.07	30	8.08	8.07	-20	559	-3.58%
2019/12/26	10	8.05	0	0.00	8.09	10	557	1.79%
2019/12/18	5	8.10	7	8.12	8.14	-2	571	-0.35%
2019/12/12	3	7.93	22	8.00	8.11	-19	559	-3.40%
2019/12/11	0	0.00	10	7.88	7.91	-10	549	-1.82%
2019/12/09	10	7.82	0	0.00	7.85	10	556	1.80%
2019/12/05	10	7.81	57	7.84	7.84	-47	565	-8.32%
2019/12/03	0	0.00	20	7.90	7.88	-20	561	-3.56%
2019/11/29	3	7.94	0	0.00	7.94	3	571	0.53%
2019/11/26	10	7.91	10	7.94	7.91	0	567	0.00%
2019/11/14	54	7.90	51	7.99	7.91	3	558	0.54%
2019/11/13	18	8.03	0	0.00	8.02	18	546	3.30%
2019/11/12	3	8.09	0	0.00	8.09	3	548	0.55%
2019/11/08	10	8.15	0	0.00	8.20	10	562	1.78%
2019/11/06	3	8.16	0	0.00	8.16	3	557	0.54%
2019/11/05	3	8.16	0	0.00	8.14	3	554	0.54%
2019/11/04	3	8.12	0	0.00	8.12	3	554	0.54%
2019/10/31	3	8.09	0	0.00	8.09	3	546	0.55%
2019/10/29	9	8.13	6	8.12	8.12	3	547	0.55%
2019/10/28	18	8.22	0	0.00	8.18	18	537	3.35%
2019/10/25	0	0.00	66	8.29	8.29	-66	547	-12.06%
2019/10/24	32	8.31	0	0.00	8.31	32	546	5.86%
2019/10/23	6	8.30	8	8.31	8.30	-2	551	-0.36%
2019/10/22	6	8.37	0	0.00	8.36	6	563	1.06%
2019/10/18	48	8.37	18	8.30	8.30	30	613	4.89%
2019/10/17	45	8.46	35	8.50	8.47	10	610	1.64%
2019/10/15	7	8.35	7	8.42	8.44	0	670	0.00%
2019/10/14	10	8.29	10	8.33	8.30	0	781	0.00%
2019/10/09	0	0.00	8	8.34	8.34	-8	777	-1.03%
2019/10/08	20	8.42	0	0.00	8.42	20	778	2.57%
2019/10/07	27	8.52	0	0.00	8.48	27	770	3.50%
2019/10/03	25	8.55	6	8.57	8.57	19	781	2.43%
2019/10/02	7	8.53	7	8.58	8.58	0	787	0.00%
2019/10/01	47	8.55	0	0.00	8.60	47	805	5.84%
2019/09/27	18	8.61	0	0.00	8.59	18	819	2.20%
2019/09/26	6	8.74	0	0.00	8.67	6	822	0.73%
2019/09/25	32	8.70	100	8.73	8.70	-68	828	-8.21%
2019/09/20	46	8.67	0	0.00	8.65	46	812	5.66%
2019/09/19	19	8.67	0	0.00	8.65	19	817	2.33%
2019/09/18	7	8.69	0	0.00	8.70	7	819	0.85%
2019/09/17	3	8.68	0	0.00	8.68	3	823	0.36%
2019/09/16	20	8.75	7	8.77	8.74	13	817	1.59%
2019/09/12	7	8.68	0	0.00	8.69	7	812	0.86%
2019/09/11	9	8.66	12	8.66	8.67	-3	812	-0.37%
2019/09/10	6	8.62	11	8.68	8.67	-5	807	-0.62%
2019/09/09	10	8.60	0	0.00	8.61	10	802	1.25%
2019/09/06	3	8.54	0	0.00	8.54	3	801	0.37%
2019/09/05	15	8.54	0	0.00	8.52	15	798	1.88%
2019/09/04	20	8.53	12	8.57	8.51	8	795	1.01%
2019/09/03	15	8.33	0	0.00	8.50	15	791	1.89%
2019/09/02	3	8.44	0	0.00	8.44	3	786	0.38%
2019/08/30	24	8.54	0	0.00	8.50	24	785	3.05%
2019/08/29	6	8.49	0	0.00	8.50	6	783	0.77%
2019/08/28	24	8.43	24	8.48	8.48	0	782	0.00%
2019/08/27	12	8.40	6	8.43	8.39	6	780	0.77%
2019/08/26	0	0.00	10	8.41	8.38	-10	793	-1.26%
2019/08/23	3	8.39	0	0.00	8.42	3	789	0.38%
2019/08/20	6	8.38	0	0.00	8.38	6	802	0.75%
2019/08/16	7	8.37	0	0.00	8.36	7	798	0.88%
2019/08/15	9	8.38	0	0.00	8.35	9	798	1.13%
2019/08/14	3	8.48	0	0.00	8.48	3	792	0.38%
2019/08/13	8	8.52	0	0.00	8.50	8	787	1.02%
2019/08/08	5	8.59	0	0.00	8.60	5	783	0.64%
2019/08/07	3	8.61	0	0.00	8.61	3	785	0.38%
2019/08/06	11	8.60	4	8.63	8.65	7	792	0.88%
2019/08/05	13	8.70	0	0.00	8.68	13	794	1.64%
2019/08/02	12	8.76	0	0.00	8.76	12	792	1.51%
2019/08/01	22	8.77	0	0.00	8.79	22	793	2.77%
2019/07/31	24	8.80	0	0.00	8.81	24	799	3.00%
2019/07/30	18	8.74	0	0.00	8.77	18	794	2.27%
2019/07/29	29	8.79	1	8.81	8.74	28	791	3.54%
2019/07/26	11	8.90	0	0.00	8.89	11	760	1.45%
2019/07/25	51	8.95	0	0.00	8.94	51	753	6.77%
2019/07/24	39	9.00	9	8.96	8.95	30	751	3.99%
2019/07/23	53	9.05	35	9.05	9.08	18	735	2.45%
2019/07/22	46	9.12	48	9.11	9.10	-2	731	-0.27%
2019/07/19	68	9.19	4	9.19	9.19	64	699	9.14%
2019/07/18	31	9.13	5	9.14	9.16	26	696	3.74%
2019/07/17	89	9.16	14	9.16	9.15	75	683	10.97%
2019/07/16	55	9.24	311	9.25	9.29	-256	649	-39.41%	大賣/鉅額交易
2019/07/15	15	8.85	5	8.86	8.85	10	544	1.84%
2019/07/12	133	8.88	0	0.00	8.84	133	550	24.15%	大買/鉅額交易
2019/07/11	44	8.90	40	8.89	8.88	4	555	0.72%
2019/07/10	37	8.90	0	0.00	8.89	37	594	6.23%
2019/07/09	52	8.94	0	0.00	8.90	52	611	8.50%
2019/07/08	5	9.05	0	0.00	9.07	5	605	0.83%
2019/07/05	0	0.00	10	9.10	9.11	-10	614	-1.63%
2019/07/04	0	0.00	35	8.94	9.05	-35	604	-5.79%
2019/07/03	12	8.85	12	8.88	8.88	0	603	0.00%
2019/07/02	20	8.85	0	0.00	8.87	20	610	3.27%
2019/06/28	5	8.86	0	0.00	8.84	5	625	0.80%
2019/06/27	0	0.00	5	8.94	8.91	-5	637	-0.78%
2019/06/26	10	8.91	10	8.91	8.91	0	642	0.00%
2019/06/25	6	8.86	95	8.85	8.88	-89	653	-13.62%
2019/06/24	4	8.87	0	0.00	8.86	4	672	0.59%
2019/06/14	1	8.82	1	8.88	8.86	0	714	0.00%
2019/06/11	0	0.00	40	8.82	8.83	-40	763	-5.24%
2019/06/06	5	8.86	0	0.00	8.86	5	768	0.65%
2019/06/05	7	8.97	0	0.00	8.95	7	764	0.92%
2019/06/04	0	0.00	22	9.01	8.99	-22	774	-2.84%
2019/06/03	20	9.00	5	9.04	9.03	15	779	1.92%
2019/05/31	15	9.04	15	9.04	9.04	0	786	0.00%
2019/05/30	5	8.91	5	8.95	8.92	0	780	0.00%
2019/05/27	0	0.00	6	8.75	8.88	-6	806	-0.74%
2019/05/15	5	8.71	0	0.00	8.70	5	895	0.56%
2019/05/13	0	0.00	1	8.85	8.74	-1	919	-0.11%
2019/05/08	0	0.00	9	8.88	8.90	-9	921	-0.98%
2019/05/06	5	8.85	0	0.00	8.81	5	917	0.54%
2019/05/02	0	0.00	3	8.93	8.97	-3	917	-0.33%
2019/04/30	0	0.00	2	8.93	8.89	-2	919	-0.22%
2019/04/23	2	8.85	0	0.00	8.87	2	932	0.21%
2019/04/22	5	8.88	10	8.88	8.87	-5	925	-0.54%
2019/04/17	0	0.00	65	8.91	8.94	-65	915	-7.10%
2019/04/16	61	8.89	30	9.00	8.90	31	905	3.42%
2019/04/11	0	0.00	3	9.04	9.06	-3	869	-0.35%
2019/04/10	3	9.08	3	9.13	9.06	0	856	0.00%
2019/04/09	5	9.09	5	9.12	9.10	0	848	0.00%
2019/04/08	0	0.00	7	9.12	9.13	-7	840	-0.83%
2019/04/01	11	9.09	0	0.00	9.06	11	817	1.35%
2019/03/28	0	0.00	20	9.18	9.19	-20	802	-2.49%
2019/03/27	18	9.14	5	9.19	9.16	13	803	1.62%
2019/03/26	0	0.00	5	9.27	9.24	-5	788	-0.63%
2019/03/25	15	9.20	0	0.00	9.20	15	796	1.88%
2019/03/22	7	9.28	0	0.00	9.26	7	793	0.88%
2019/03/21	5	9.26	5	9.31	9.32	0	792	0.00%
2019/03/20	5	9.30	5	9.37	9.33	0	791	0.00%
2019/03/19	5	9.29	6	9.34	9.35	-1	783	-0.13%
2019/03/18	5	9.31	15	9.33	9.32	-10	769	-1.30%
2019/03/15	10	9.27	79	9.29	9.27	-69	764	-9.03%
2019/03/14	54	9.22	52	9.28	9.22	2	741	0.27%
2019/03/13	73	9.21	0	0.00	9.20	73	754	9.67%
2019/03/08	5	9.13	5	9.16	9.14	0	816	0.00%
2019/03/07	5	9.19	2	9.22	9.19	3	821	0.37%
2019/03/06	15	9.22	0	0.00	9.23	15	830	1.81%
2019/03/05	10	9.27	0	0.00	9.27	10	831	1.20%
2019/03/04	6	9.28	1	9.30	9.30	5	826	0.60%
2019/02/27	5	9.24	0	0.00	9.24	5	829	0.60%
2019/02/26	5	9.30	10	9.35	9.29	-5	828	-0.60%
2019/02/25	0	0.00	10	9.26	9.29	-10	804	-1.24%
2019/02/22	5	9.16	0	0.00	9.16	5	786	0.64%
2019/02/21	5	9.17	5	9.25	9.18	0	786	0.00%
2019/02/20	0	0.00	15	9.24	9.22	-15	782	-1.92%
2019/02/19	5	9.14	5	9.18	9.15	0	774	0.00%
2019/02/15	5	9.12	5	9.21	9.09	0	755	0.00%
2019/02/14	10	9.20	5	9.16	9.19	5	743	0.67%
2019/02/13	5	9.12	35	9.13	9.14	-30	738	-4.06%
2019/02/12	5	9.02	1	9.02	9.02	4	716	0.56%
2019/02/11	10	9.01	0	0.00	9.03	10	728	1.37%
2019/01/30	0	0.00	1	8.99	9.00	-1	725	-0.14%
2019/01/29	25	9.01	5	9.02	9.00	20	731	2.73%
2019/01/25	2	9.01	0	0.00	8.99	2	742	0.27%
2019/01/23	0	0.00	1	9.05	9.05	-1	772	-0.13%
2019/01/21	5	9.07	15	9.08	9.08	-10	810	-1.23%
2019/01/18	0	0.00	25	9.02	9.05	-25	839	-2.98%
2019/01/16	20	8.86	30	8.88	8.86	-10	878	-1.14%
2019/01/14	10	8.83	0	0.00	8.84	10	894	1.12%
2019/01/11	5	8.85	5	8.88	8.81	0	921	0.00%
2019/01/10	5	8.88	1	8.90	8.86	4	925	0.43%
2019/01/04	5	8.68	0	0.00	8.66	5	968	0.52%
2019/01/03	4	8.84	5	8.83	8.80	-1	1,028	-0.10%
2018/12/20	0	0.00	13	9.00	8.99	-13	1,180	-1.10%
2018/12/18	6	9.13	0	0.00	9.06	6	1,184	0.51%
2018/12/17	5	9.19	5	9.19	9.18	0	1,192	0.00%
2018/12/14	5	9.25	0	0.00	9.18	5	1,200	0.42%
2018/12/11	2	9.11	2	9.09	9.09	0	1,218	0.00%
2018/12/10	0	0.00	1	9.15	9.08	-1	1,225	-0.08%
2018/12/06	16	9.12	0	0.00	9.09	16	1,236	1.29%
2018/12/05	10	9.25	0	0.00	9.24	10	1,239	0.81%
2018/12/04	23	9.36	22	9.40	9.36	1	1,271	0.08%
2018/12/03	15	9.35	15	9.38	9.36	0	1,403	0.00%
2018/11/29	2	9.18	0	0.00	9.17	2	1,401	0.14%
2018/11/28	5	9.13	0	0.00	9.13	5	1,415	0.35%
2018/11/23	0	0.00	8	9.09	9.11	-8	1,452	-0.55%
2018/11/22	5	9.15	0	0.00	9.14	5	1,463	0.34%
2018/11/19	3	9.21	3	9.25	9.23	0	1,537	0.00%
2018/11/16	2	9.09	0	0.00	9.09	2	1,552	0.13%
2018/11/14	40	9.14	0	0.00	9.12	40	1,701	2.35%
2018/11/13	5	9.09	5	9.15	9.13	0	1,809	0.00%
2018/11/09	0	0.00	1	9.28	9.26	-1	1,916	-0.05%
2018/11/08	0	0.00	1	9.23	9.27	-1	1,936	-0.05%
2018/11/06	7	9.09	0	0.00	9.10	7	1,999	0.35%
2018/11/02	0	0.00	6	9.07	9.09	-6	2,012	-0.30%
2018/10/31	3	9.02	3	9.10	9.06	0	2,000	0.00%
2018/10/30	6	8.91	0	0.00	8.96	6	1,992	0.30%
2018/10/25	9	8.95	6	9.03	8.80	3	2,027	0.15%
2018/10/23	1	9.35	10	9.31	9.31	-9	1,990	-0.45%
2018/10/19	0	0.00	4	9.49	9.65	-4	1,983	-0.20%
2018/10/17	14	9.67	5	9.70	9.65	9	1,971	0.46%
2018/10/15	5	9.64	4	9.84	9.63	1	1,977	0.05%
2018/10/12	21	9.54	10	9.61	9.72	11	1,981	0.56%
2018/10/11	14	9.51	10	9.53	9.67	4	1,961	0.20%
2018/10/08	100	10.17	6	10.18	10.20	94	1,904	4.93%
2018/10/05	13	10.15	10	10.10	10.10	3	1,906	0.16%
2018/10/04	10	10.35	0	0.00	10.35	10	1,875	0.53%
2018/10/02	5	10.45	0	0.00	10.45	5	1,900	0.26%
2018/10/01	10	10.55	5	10.60	10.55	5	1,891	0.26%
2018/09/28	69	10.56	15	10.67	10.55	54	1,945	2.78%
2018/09/27	5	10.60	23	10.59	10.60	-18	1,929	-0.93%
2018/09/26	10	10.45	10	10.50	10.45	0	1,954	0.00%
2018/09/25	10	10.50	20	10.49	10.50	-10	1,962	-0.51%
2018/09/21	5	10.43	5	10.40	10.45	0	1,974	0.00%
2018/09/20	14	10.38	4	10.50	10.30	10	1,966	0.51%
2018/09/19	5	10.35	5	10.40	10.45	0	1,972	0.00%
2018/09/17	5	10.30	5	10.40	10.30	0	1,998	0.00%
2018/09/14	5	10.35	0	0.00	10.35	5	2,037	0.25%
2018/09/12	0	0.00	3	10.25	10.25	-3	2,061	-0.15%
2018/09/10	5	10.10	14	10.45	10.20	-9	2,123	-0.42%
2018/09/07	53	10.77	51	10.73	10.50	2	2,119	0.09%
2018/09/06	0	0.00	16	10.55	10.60	-16	2,018	-0.79%
2018/09/05	10	10.58	5	10.65	10.60	5	2,077	0.24%
2018/09/04	5	10.60	20	10.66	10.60	-15	2,105	-0.71%
2018/09/03	4	10.55	2	10.55	10.55	2	2,115	0.09%
2018/08/31	0	0.00	10	10.50	10.55	-10	2,161	-0.46%
2018/08/30	5	10.50	97	10.57	10.50	-92	2,202	-4.18%
2018/08/29	90	10.48	0	0.00	10.45	90	2,224	4.05%
2018/08/28	10	10.55	0	0.00	10.50	10	2,266	0.44%
2018/08/27	31	10.51	107	10.55	10.50	-76	2,278	-3.34%	大賣/
2018/08/24	61	10.56	25	10.58	10.55	36	2,298	1.57%
2018/08/23	137	10.69	14	10.70	10.70	123	2,459	5.00%	大買/鉅額交易
2018/08/22	50	10.61	55	10.72	10.70	-5	2,502	-0.20%
2018/08/21	127	10.58	121	10.50	10.50	6	2,415	0.25%	大買/大賣/
2018/08/20	181	10.60	169	10.68	10.60	12	2,411	0.50%	大買/大賣/
2018/08/17	6	10.45	15	10.43	10.50	-9	2,320	-0.39%
2018/08/16	0	0.00	13	10.28	10.25	-13	2,256	-0.58%
2018/08/15	5	10.10	21	10.17	10.20	-16	2,279	-0.70%
2018/08/14	10	10.05	8	10.12	10.15	2	2,308	0.09%
2018/08/13	5	10.00	5	10.00	10.05	0	2,413	0.00%
2018/08/10	0	0.00	5	10.15	10.15	-5	2,654	-0.19%
2018/08/09	0	0.00	28	10.10	10.10	-28	2,679	-1.04%
2018/08/08	12	10.15	10	10.20	10.15	2	2,737	0.07%
2018/08/07	5	10.10	0	0.00	10.15	5	2,750	0.18%
2018/08/03	5	10.15	3	10.10	10.15	2	2,788	0.07%
2018/08/02	0	0.00	16	10.18	10.15	-16	2,812	-0.57%
2018/08/01	3	10.30	23	10.27	10.30	-20	2,823	-0.71%
2018/07/31	2	9.99	0	0.00	9.99	2	2,751	0.07%
2018/07/30	15	9.99	1	9.99	9.99	14	2,741	0.51%
2018/07/24	10	10.05	2	10.05	10.05	8	2,805	0.29%
2018/07/20	0	0.00	7	10.06	10.10	-7	2,842	-0.25%
2018/07/19	2	10.05	30	10.01	10.00	-28	2,911	-0.96%
2018/07/18	0	0.00	42	9.96	9.95	-42	2,922	-1.44%
2018/07/17	8	9.92	6	9.97	9.92	2	2,929	0.07%
2018/07/16	5	9.99	2	10.05	9.98	3	2,946	0.10%
2018/07/13	18	9.99	20	9.96	10.00	-2	2,960	-0.07%
2018/07/12	84	9.90	40	9.93	9.93	44	2,966	1.48%
2018/07/11	17	10.12	11	10.12	10.10	6	2,967	0.20%
2018/07/10	3	10.13	15	10.15	10.10	-12	2,964	-0.40%
2018/07/09	15	10.00	65	10.15	10.15	-50	2,970	-1.68%
2018/07/06	37	10.05	39	10.15	10.10	-2	3,010	-0.07%
2018/07/05	15	10.22	5	10.25	10.10	10	3,019	0.33%
2018/07/04	10	10.20	32	10.32	10.20	-22	3,063	-0.72%
2018/07/03	6	10.18	29	10.23	10.20	-23	3,048	-0.75%
2018/07/02	20	10.35	21	10.37	10.30	-1	3,068	-0.03%
2018/06/28	0	0.00	10	10.35	10.40	-10	3,209	-0.31%
2018/06/27	0	0.00	50	10.45	10.45	-50	3,216	-1.55%
2018/06/26	5	10.15	15	10.17	10.20	-10	3,246	-0.31%
2018/06/25	25	10.26	20	10.30	10.25	5	3,242	0.15%
2018/06/22	32	10.35	18	10.35	10.35	14	3,213	0.44%
2018/06/21	62	10.41	0	0.00	10.40	62	3,211	1.93%
2018/06/20	25	10.47	11	10.54	10.40	14	3,249	0.43%
2018/06/19	52	10.61	40	10.55	10.50	12	3,240	0.37%
2018/06/15	25	10.91	0	0.00	10.85	25	3,195	0.78%
2018/06/14	78	11.01	0	0.00	11.05	78	3,282	2.38%
2018/06/13	22	11.20	38	11.22	11.20	-16	3,255	-0.49%
2018/06/12	3	10.95	13	11.12	11.10	-10	3,205	-0.31%
2018/06/11	45	11.07	19	10.95	10.95	26	3,206	0.81%
2018/06/08	25	11.20	31	11.16	11.10	-6	3,326	-0.18%
2018/06/07	45	11.10	22	11.05	11.05	23	3,290	0.70%
2018/06/06	17	11.04	6	11.09	11.05	11	3,256	0.34%
2018/06/05	5	10.82	4	10.89	10.85	1	3,215	0.03%
2018/06/04	20	11.08	7	11.17	11.00	13	3,179	0.41%
2018/06/01	28	11.03	55	11.10	11.05	-27	3,184	-0.85%
2018/05/31	33	11.34	15	11.45	10.95	18	3,145	0.57%
2018/05/30	5	10.75	8	10.99	11.10	-3	2,982	-0.10%
2018/05/29	0	0.00	53	10.70	10.80	-53	2,940	-1.80%
2018/05/28	12	10.64	3	10.65	10.65	9	2,951	0.30%
2018/05/25	20	10.76	15	10.80	10.80	5	2,936	0.17%
2018/05/24	9	10.93	8	10.95	10.90	1	2,958	0.03%
2018/05/23	8	11.12	0	0.00	11.05	8	2,958	0.27%
2018/05/22	48	11.18	50	11.15	11.15	-2	2,935	-0.07%
2018/05/21	27	11.38	47	11.32	11.30	-20	2,920	-0.68%
2018/05/18	177	11.02	128	11.05	11.20	49	2,825	1.73%	大買/大賣/
2018/05/17	15	10.60	21	10.66	10.60	-6	2,590	-0.23%
2018/05/16	15	10.53	15	10.40	10.60	0	2,593	0.00%
2018/05/15	10	10.30	0	0.00	10.30	10	2,604	0.38%
2018/05/14	2	10.35	0	0.00	10.35	2	2,807	0.07%
2018/05/11	5	10.40	11	10.52	10.45	-6	2,875	-0.21%
2018/05/10	11	10.45	7	10.50	10.45	4	2,892	0.14%
2018/05/09	0	0.00	1	10.45	10.40	-1	2,936	-0.03%
2018/05/08	3	10.35	30	10.35	10.30	-27	2,965	-0.91%
2018/05/07	11	10.23	5	10.25	10.25	6	2,981	0.20%
2018/05/04	20	10.23	0	0.00	10.20	20	3,056	0.65%
2018/05/03	5	10.30	20	10.35	10.30	-15	3,094	-0.48%
2018/05/02	0	0.00	20	10.30	10.35	-20	3,113	-0.64%
2018/04/30	10	10.45	65	10.45	10.45	-55	3,137	-1.75%
2018/04/27	0	0.00	22	10.20	10.15	-22	3,100	-0.71%
2018/04/26	20	10.25	11	10.20	10.15	9	3,229	0.28%
2018/04/25	25	10.17	5	10.05	10.15	20	3,354	0.60%
2018/04/24	15	10.33	37	10.36	10.35	-22	3,610	-0.61%
2018/04/23	20	10.56	0	0.00	10.55	20	3,676	0.54%
2018/04/20	18	10.58	15	10.65	10.65	3	3,789	0.08%
2018/04/19	5	10.40	113	10.52	10.55	-108	4,136	-2.61%	大賣/鉅額交易
2018/04/18	77	10.37	1	10.35	10.35	76	4,234	1.79%
2018/04/17	11	10.48	10	10.48	10.40	1	4,411	0.02%
2018/04/16	10	10.43	17	10.49	10.45	-7	4,782	-0.15%
2018/04/13	5	10.45	7	10.40	10.45	-2	4,866	-0.04%
2018/04/12	22	10.45	11	10.45	10.45	11	4,922	0.22%
2018/04/11	24	10.66	8	10.59	10.55	16	4,978	0.32%
2018/04/10	3	10.60	3	10.55	10.55	0	5,083	0.00%
2018/04/09	0	0.00	4	10.95	10.75	-4	5,180	-0.08%
2018/04/03	4	10.86	0	0.00	10.85	4	5,267	0.08%
2018/04/02	20	10.88	44	10.84	10.95	-24	5,425	-0.44%
2018/03/31	13	10.57	33	10.60	10.55	-20	5,689	-0.35%
2018/03/30	23	10.56	24	10.51	10.50	-1	5,998	-0.02%
2018/03/29	24	10.64	58	10.68	10.70	-34	6,036	-0.56%
2018/03/28	6	10.35	22	10.30	10.50	-16	6,048	-0.26%
2018/03/27	4	10.30	19	10.36	10.40	-15	6,380	-0.24%
2018/03/26	9	10.15	60	10.20	10.20	-51	6,848	-0.74%
2018/03/23	20	10.14	43	10.19	10.10	-23	6,886	-0.33%
2018/03/22	79	10.41	77	10.50	10.40	2	6,942	0.03%
2018/03/21	19	10.50	10	10.50	10.50	9	6,951	0.13%
2018/03/20	41	10.53	106	10.58	10.40	-65	6,987	-0.93%	大賣/
2018/03/19	126	10.70	12	10.76	10.65	114	6,931	1.64%	大買/鉅額交易
2018/03/16	106	10.75	6	10.75	10.75	100	7,173	1.39%	大買/
2018/03/15	4	10.95	4	10.88	10.90	0	7,189	0.00%
2018/03/14	26	11.05	32	11.01	11.10	-6	7,333	-0.08%
2018/03/13	2	10.75	18	10.76	10.70	-16	7,279	-0.22%
2018/03/12	15	10.69	0	0.00	10.65	15	7,366	0.20%
2018/03/09	0	0.00	14	10.76	10.70	-14	7,441	-0.19%
2018/03/08	15	10.75	17	10.82	10.75	-2	7,608	-0.03%
2018/03/07	8	10.68	14	10.70	10.60	-6	7,802	-0.08%
2018/03/06	1	10.70	0	0.00	10.70	1	7,903	0.01%
2018/03/05	10	10.72	0	0.00	10.65	10	8,007	0.12%
2018/03/02	10	10.84	0	0.00	10.80	10	8,077	0.12%
2018/03/01	26	10.93	16	11.05	11.00	10	8,188	0.12%
2018/02/27	14	11.08	6	11.17	10.95	8	8,243	0.10%
2018/02/26	34	11.20	27	11.21	11.15	7	8,352	0.08%
2018/02/23	14	11.01	41	11.06	11.00	-27	8,566	-0.32%
2018/02/21	34	10.79	26	10.81	10.70	8	10,603	0.08%
2018/02/12	3	10.32	4	10.35	10.50	-1	10,776	-0.01%
2018/02/09	4	9.95	18	10.12	10.25	-14	10,827	-0.13%
2018/02/08	0	0.00	7	10.35	10.40	-7	11,038	-0.06%
2018/02/07	15	10.54	6	10.62	10.45	9	11,106	0.08%
2018/02/06	55	10.26	18	10.28	10.20	37	11,117	0.33%
2018/02/05	10	11.03	13	11.05	11.15	-3	11,057	-0.03%
2018/02/02	0	0.00	2	11.70	11.60	-2	11,319	-0.02%
2018/02/01	38	11.70	4	11.68	11.65	34	11,390	0.30%
2018/01/31	2	11.80	21	11.89	11.85	-19	11,426	-0.17%
2018/01/30	7	11.98	4	11.99	11.95	3	11,645	0.03%
2018/01/29	4	12.01	0	0.00	11.95	4	11,710	0.03%
2018/01/26	4	12.20	4	12.15	12.20	0	11,831	0.00%
2018/01/25	0	0.00	3	12.15	12.10	-3	11,917	-0.03%
2018/01/24	21	12.10	2	12.10	12.15	19	12,042	0.16%
2018/01/23	8	12.04	1	12.00	12.00	7	12,141	0.06%
2018/01/22	53	11.96	51	11.92	12.05	2	12,287	0.02%
2018/01/19	39	12.20	131	12.19	12.05	-92	12,365	-0.74%	大賣/
2018/01/18	39	12.59	14	12.46	12.30	25	12,414	0.20%
2018/01/17	54	12.41	9	12.41	12.40	45	12,254	0.37%
2018/01/16	32	12.55	60.2	12.51	12.50	-28.2	12,581	-0.22%
2018/01/15	64	12.92	85	12.94	12.65	-21	12,697	-0.17%
2018/01/12	80	12.82	88	12.80	12.80	-8	12,591	-0.06%
2018/01/11	35	12.78	65	12.78	12.75	-30	13,012	-0.23%
2018/01/10	75	12.79	47	12.78	12.70	28	14,556	0.19%
2018/01/09	12	12.50	71	12.53	12.50	-59	14,589	-0.40%
2018/01/08	56	12.50	11	12.50	12.45	45	14,885	0.30%
2018/01/05	18	12.45	14	12.54	12.45	4	15,555	0.03%
2018/01/04	16	12.57	65	12.52	12.40	-49	15,936	-0.31%
2018/01/03	25	12.49	20	12.57	12.45	5	17,016	0.03%
2018/01/02	79	12.65	43	12.64	12.70	36	17,904	0.20%