彩晶 (6116)-元大-土城永寧券商分點個股進出

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

彩晶

(6116)

可現股當沖

股價
10.15
漲跌
▼0.05
漲幅
-0.49%
成交量
4,333張
產業
上市光電類股
1767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

彩晶 (6116)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	2	10.20	10.15	-2	7,906	-0.03%
2024/05/02	1	10.25	5	10.20	10.20	-4	8,040	-0.05%
2024/04/30	0	0.00	8	10.50	10.35	-8	8,423	-0.09%
2024/04/29	5	10.40	1	10.40	10.45	4	9,409	0.04%
2024/04/26	14	10.25	0	0.00	10.25	14	9,423	0.15%
2024/04/24	0.5	10.10	11.6	10.06	10.10	-11.1	9,731	-0.11%
2024/04/23	9	10.17	1	10.20	10.20	8	9,846	0.08%
2024/04/22	1.2	9.97	6.3	9.88	9.84	-5.1	9,944	-0.05%
2024/04/19	11.2	10.00	0	0.00	10.00	11.2	9,915	0.11%
2024/04/18	5	10.20	0	0.00	10.20	5	9,852	0.05%
2024/04/17	6	10.15	0	0.00	10.15	6	9,971	0.06%
2024/04/16	1.2	10.13	3	10.05	10.05	-1.8	10,013	-0.02%
2024/04/15	1	10.40	0	0.00	10.35	1	10,087	0.01%
2024/04/12	0.3	10.50	0	0.00	10.45	0.3	10,664	0.00%
2024/04/11	5.2	10.45	1	10.50	10.45	4.2	10,867	0.04%
2024/04/09	2	10.65	1	10.75	10.80	1	10,823	0.01%
2024/04/03	0.3	10.52	0	0.00	10.45	0.3	10,823	0.00%
2024/04/02	1	10.65	0	0.00	10.60	1	10,834	0.01%
2024/04/01	0	0.00	1	10.60	10.70	-1	10,956	-0.01%
2024/03/29	1	10.70	0	0.00	10.60	1	11,246	0.01%
2024/03/28	2	10.70	1	10.70	10.70	1	11,280	0.01%
2024/03/27	0.2	10.80	0	0.00	10.80	0.2	11,460	0.00%
2024/03/26	0	0.00	2	10.70	10.70	-2	11,449	-0.02%
2024/03/25	16	10.75	11	10.85	10.90	5	11,464	0.04%
2024/03/22	14	10.73	62	10.71	10.85	-48	11,506	-0.42%
2024/03/21	2	10.65	3.1	10.60	10.65	-1.1	11,401	-0.01%
2024/03/20	0	0.00	9	10.40	10.35	-9	11,378	-0.08%
2024/03/18	16.2	10.37	9	10.38	10.40	7.2	11,260	0.06%
2024/03/15	60	10.79	0	0.00	10.70	60	11,180	0.54%
2024/03/14	0	10.85	53	10.75	10.85	-53	11,085	-0.48%
2024/03/13	3	10.80	0	0.00	10.80	3	11,051	0.03%
2024/03/11	10	10.75	10	10.90	10.90	0	10,992	0.00%
2024/03/08	24.1	10.79	0	0.00	10.70	24.1	10,945	0.22%
2024/03/07	4	10.94	0	0.00	10.90	4	10,910	0.04%
2024/03/06	6	11.07	1	11.10	11.05	5	10,797	0.05%
2024/03/05	0	0.00	2	11.10	11.10	-2	10,729	-0.02%
2024/03/04	1	11.20	40	11.28	11.20	-39	10,594	-0.37%
2024/03/01	0.2	11.30	1	11.40	11.20	-0.8	10,551	-0.01%
2024/02/29	6	11.32	15	11.30	11.35	-9	10,471	-0.09%
2024/02/27	20	11.45	2	11.60	11.50	18	10,365	0.17%
2024/02/26	1	11.55	0	0.00	11.65	1	10,260	0.01%
2024/02/23	0.5	11.65	50	11.65	11.65	-49.5	10,215	-0.48%
2024/02/22	20	11.75	12	11.75	11.70	8	10,192	0.08%
2024/02/21	1	11.85	0	0.00	11.70	1	10,271	0.01%
2024/02/19	5	12.06	487	12.10	12.05	-482	10,216	-4.72%	大賣/鉅額交易
2024/02/16	0	0.00	1	11.80	11.85	-1	10,159	-0.01%
2024/02/15	1	11.50	2	11.45	11.45	-1	10,110	-0.01%
2024/02/05	0.5	11.50	10	11.55	11.50	-9.5	10,093	-0.09%
2024/02/02	0	0.00	1	11.55	11.55	-1	10,043	-0.01%
2024/02/01	7.1	11.50	3	11.53	11.55	4.1	10,070	0.04%
2024/01/31	0	0.00	2	11.80	11.80	-2	9,864	-0.02%
2024/01/30	0	0.00	2	12.00	11.85	-2	9,798	-0.02%
2024/01/29	3.1	12.05	0.1	12.10	12.00	3	9,706	0.03%
2024/01/26	30	12.27	10	12.30	12.20	20	9,611	0.21%
2024/01/25	23	12.24	1.2	12.16	12.20	21.8	9,523	0.23%
2024/01/24	0.1	12.30	0	0.00	12.30	0.1	9,364	0.00%
2024/01/23	27.1	12.27	69	12.29	12.25	-41.9	8,946	-0.47%
2024/01/22	0.3	11.55	8.2	11.60	11.60	-7.9	7,923	-0.10%
2024/01/19	7.2	11.48	0	0.00	11.55	7.2	7,796	0.09%
2024/01/18	2.1	11.57	1.1	11.68	11.45	1	7,637	0.01%
2024/01/17	135	11.35	1	11.20	11.20	134	7,402	1.81%	大買/鉅額交易
2024/01/16	0	0.00	1	11.50	11.55	-1	7,220	-0.01%
2024/01/15	2	11.48	0	0.00	11.45	2	6,993	0.03%
2024/01/12	2	11.55	5	11.55	11.55	-3	6,938	-0.04%
2024/01/11	19	11.80	0	0.00	11.65	19	6,945	0.27%
2024/01/10	8	11.80	6	11.83	11.75	2	6,830	0.03%
2024/01/09	11.1	12.10	0	0.00	11.95	11.1	6,738	0.16%
2024/01/08	24	12.24	157	12.30	12.30	-133	6,523	-2.04%	大賣/鉅額交易
2024/01/05	1	11.85	13	11.93	11.85	-12	5,901	-0.20%
2024/01/04	352	11.50	0.2	11.45	11.45	351.9	5,700	6.17%	大買/鉅額交易
2024/01/03	0	0.00	60	11.55	11.50	-60	5,694	-1.05%
2023/12/29	10	11.75	1	11.80	11.85	9	5,547	0.16%
2023/12/28	0	0.00	9	11.77	11.80	-9	5,544	-0.16%
2023/12/27	5	11.75	3	11.80	11.80	2	5,596	0.04%
2023/12/26	8	11.65	6	11.74	11.70	2	5,475	0.04%
2023/12/22	4	11.51	1	11.60	11.30	3	5,127	0.06%
2023/12/21	1	11.00	1	11.20	11.20	0	4,955	0.00%
2023/12/20	0	0.00	18	11.07	11.15	-18	4,944	-0.36%
2023/12/19	20	10.95	0	0.00	10.95	20	4,894	0.41%
2023/12/18	1	11.20	2	11.20	11.15	-1	4,847	-0.02%
2023/12/15	0	0.00	1	11.30	11.25	-1	4,873	-0.02%
2023/12/14	6	11.15	4	11.25	11.15	2	4,846	0.04%
2023/12/13	2	11.10	25	11.11	11.10	-23	4,829	-0.48%
2023/12/12	5	11.10	5	11.20	11.10	0	4,833	0.00%
2023/12/08	0	0.00	3	11.33	11.30	-3	4,771	-0.06%
2023/12/07	5	11.35	0	0.00	11.30	5	4,869	0.10%
2023/12/06	60	11.40	0	0.00	11.40	60	4,921	1.22%
2023/12/04	3	11.75	0	0.00	11.65	3	4,964	0.06%
2023/12/01	5	11.36	0	0.00	11.35	5	4,924	0.10%
2023/11/29	8	11.40	3.5	11.46	11.45	4.5	5,045	0.09%
2023/11/27	0.1	11.30	0	0.00	11.30	0.1	5,073	0.00%
2023/11/21	0	0.00	1	11.60	11.60	-1	5,183	-0.02%
2023/11/20	2	11.60	0	0.00	11.65	2	5,219	0.04%
2023/11/17	8	11.40	9	11.39	11.40	-1	5,172	-0.02%
2023/11/15	3	11.30	7	11.24	11.35	-4	5,442	-0.07%
2023/11/14	4	10.85	0	0.00	10.85	4	5,382	0.07%
2023/11/13	4.1	11.00	0	0.00	10.95	4.1	5,423	0.08%
2023/11/10	3	11.05	0	0.00	11.00	3	5,525	0.05%
2023/11/09	0.1	11.20	0	0.00	11.05	0.1	5,644	0.00%
2023/11/02	0	0.00	1	11.25	11.25	-1	6,505	-0.02%
2023/11/01	0.3	11.05	0	0.00	11.05	0.3	6,615	0.00%
2023/10/27	0.1	11.15	1	11.20	11.20	-0.9	7,588	-0.01%
2023/10/26	1.3	11.22	0	0.00	11.20	1.3	8,118	0.02%
2023/10/25	4	11.45	0	0.00	11.45	4	8,468	0.05%
2023/10/24	0	0.00	21	11.24	11.25	-21	9,474	-0.22%
2023/10/20	13	11.05	9	11.30	11.30	4	9,992	0.04%
2023/10/19	10.1	11.15	0	0.00	11.25	10.1	10,138	0.10%
2023/10/18	12	11.26	0	0.00	11.30	12	10,533	0.11%
2023/10/17	0	0.00	26	11.51	11.45	-26	10,713	-0.24%
2023/10/16	1	11.55	0	0.00	11.55	1	11,043	0.01%
2023/10/13	0	0.00	1	11.70	11.70	-1	11,347	-0.01%
2023/10/11	0	0.00	1	11.45	11.45	-1	12,303	-0.01%
2023/10/06	0	0.00	2	11.45	11.50	-2	12,974	-0.02%
2023/10/04	10	11.30	4	11.35	11.35	6	13,284	0.05%
2023/10/03	0	0.00	10	11.65	11.60	-10	13,311	-0.08%
2023/10/02	26	11.50	2	11.50	11.60	24	13,415	0.18%
2023/09/28	20	11.60	0	0.00	11.60	20	13,827	0.14%
2023/09/27	20.1	11.60	0	0.00	11.60	20.1	13,910	0.14%
2023/09/26	21.1	11.80	0	0.00	11.70	21.1	14,029	0.15%
2023/09/22	2	11.90	0	0.00	11.90	2	14,229	0.01%
2023/09/21	42	11.82	0	0.00	11.80	42	14,707	0.29%
2023/09/20	1	12.10	0	0.00	11.95	1	14,855	0.01%
2023/09/19	0	0.00	0.1	11.95	11.95	-0.1	15,364	0.00%
2023/09/18	0	0.00	5.6	12.06	12.05	-5.6	15,749	-0.04%
2023/09/15	1	12.10	5	12.05	12.10	-4	16,469	-0.02%
2023/09/14	5	12.00	22	12.10	12.10	-17	16,916	-0.10%
2023/09/12	24.2	11.77	3	11.73	11.90	21.2	18,972	0.11%
2023/09/11	9	12.09	0	0.00	11.95	9	18,975	0.05%
2023/09/08	2	12.05	273	12.00	12.00	-271	19,012	-1.43%	大賣/鉅額交易
2023/09/07	8	12.07	0	0.00	12.00	8	19,246	0.04%
2023/09/06	2	12.25	15.6	12.20	12.20	-13.6	19,345	-0.07%
2023/09/01	3	12.35	0	0.00	12.30	3	19,855	0.02%
2023/08/31	1	12.25	0	0.00	12.25	1	20,771	0.00%
2023/08/29	0	0.00	2	12.15	12.20	-2	22,038	-0.01%
2023/08/25	0	0.00	1	12.20	12.20	-1	21,927	0.00%
2023/08/22	20	12.20	0	0.00	12.15	20	21,975	0.09%
2023/08/21	1	12.10	0	0.00	12.20	1	21,765	0.00%
2023/08/18	3	12.20	1	12.20	12.10	2	21,676	0.01%
2023/08/17	1.1	11.90	0	0.00	12.10	1.1	21,588	0.01%
2023/08/16	5	12.08	0	0.00	12.10	5	21,534	0.02%
2023/08/15	10	12.50	2	12.55	12.45	8	21,389	0.04%
2023/08/14	10.2	12.44	0	0.00	12.40	10.2	21,301	0.05%
2023/08/11	5	12.96	0	0.00	12.80	5	21,179	0.02%
2023/08/10	1	13.30	21	13.39	13.10	-20	20,977	-0.10%
2023/08/09	1	13.60	0	0.00	13.60	1	20,687	0.00%
2023/08/08	3	13.88	0	0.00	13.75	3	20,557	0.01%
2023/08/04	11	13.92	7	13.95	13.95	4	20,336	0.02%
2023/08/02	1	13.75	0	0.00	13.75	1	20,127	0.00%
2023/08/01	2	14.20	1	14.10	14.10	1	19,781	0.01%
2023/07/31	272	13.85	25	13.99	13.90	247	19,421	1.27%	大買/鉅額交易
2023/07/28	0.3	13.95	0	0.00	13.90	0.3	18,955	0.00%
2023/07/27	62.7	14.03	302	13.90	13.90	-239.4	18,626	-1.28%	大賣/鉅額交易
2023/07/26	5	13.50	0	0.00	13.50	5	17,608	0.03%
2023/07/25	1	13.45	1	13.40	13.40	0	17,412	0.00%
2023/07/24	1	13.45	0	0.00	13.35	1	17,258	0.01%
2023/07/21	2	13.48	2	13.63	13.60	0	17,146	0.00%
2023/07/20	272	13.55	1	13.65	13.65	271	16,793	1.61%	大買/鉅額交易
2023/07/19	0	0.00	10	13.55	13.55	-10	16,669	-0.06%
2023/07/18	4	14.15	23	13.96	13.95	-19	16,591	-0.11%
2023/07/17	0	0.00	210	14.15	14.20	-210	16,395	-1.28%	大賣/鉅額交易
2023/07/14	1	13.70	13	13.70	13.65	-12	15,825	-0.08%
2023/07/13	8	13.81	316	13.85	13.75	-308	15,788	-1.95%	大賣/鉅額交易
2023/07/12	3	13.55	200	13.50	13.25	-197	15,243	-1.29%	大賣/鉅額交易
2023/07/11	7.2	13.50	4	13.41	13.45	3.2	15,327	0.02%
2023/07/10	0	0.00	2	13.10	13.05	-2	15,365	-0.01%
2023/07/07	2	13.10	2	13.15	13.05	0	15,357	0.00%
2023/07/06	60	13.66	53	13.47	13.40	7	15,238	0.05%
2023/07/05	5	13.45	1	13.35	13.35	4	14,800	0.03%
2023/07/04	2	13.55	8	13.43	13.50	-6	14,765	-0.04%
2023/07/03	2	13.33	1	13.40	13.30	1	14,739	0.01%
2023/06/30	1	13.15	0	0.00	13.15	1	14,749	0.01%
2023/06/29	19	13.35	118	13.15	13.25	-99	14,645	-0.68%	大賣/
2023/06/28	122	12.92	3	13.07	12.90	119	14,363	0.83%	大買/鉅額交易
2023/06/27	11	13.27	33	13.00	12.90	-22	14,242	-0.15%
2023/06/26	23	13.82	5	13.90	13.60	18	13,768	0.13%
2023/06/21	93	13.97	123	13.99	14.05	-30	13,412	-0.22%	大賣/
2023/06/20	80	13.59	4	13.68	13.60	76	12,759	0.60%
2023/06/19	429.1	14.11	94	14.01	13.95	335.1	12,358	2.71%	大買/鉅額交易
2023/06/16	16	13.55	43	13.53	13.45	-27	10,970	-0.25%
2023/06/15	10	13.14	11	13.10	13.20	-1	10,558	-0.01%
2023/06/14	0	0.00	0.1	13.30	13.30	-0.1	10,630	0.00%
2023/06/13	1	13.35	56	13.36	13.45	-55	10,751	-0.51%
2023/06/12	5	13.15	11	13.06	13.15	-6	10,632	-0.06%
2023/06/09	16	13.07	32	13.05	13.10	-16	10,551	-0.15%
2023/06/08	31	13.15	100	13.05	13.00	-69	10,657	-0.65%
2023/06/07	7	13.55	1	13.40	13.40	6	10,697	0.06%
2023/06/06	91.6	13.49	55	13.53	13.25	36.6	10,694	0.34%
2023/06/05	2,074	13.55	2,079.6	13.50	13.55	-5.6	9,989	-0.06%	大買/大賣/
2023/06/02	3	12.25	0	0.00	12.35	3	9,109	0.03%
2023/05/31	0	0.00	15	12.31	12.35	-15	11,352	-0.13%
2023/05/26	0.1	12.35	0	0.00	12.20	0.1	11,555	0.00%
2023/05/25	0.1	12.35	0	0.00	12.20	0.1	11,682	0.00%
2023/05/23	10	12.30	0	0.00	12.25	10	12,443	0.08%
2023/05/22	24	12.39	0	0.00	12.35	24	13,045	0.18%
2023/05/18	1	12.20	14	12.23	12.25	-13	14,128	-0.09%
2023/05/17	6	12.18	0	12.25	12.20	6	14,227	0.04%
2023/05/16	0	0.00	0.5	12.10	12.10	-0.5	14,229	0.00%
2023/05/15	0	0.00	20.1	11.80	11.95	-20.1	14,334	-0.14%
2023/05/11	1	11.90	0	0.00	11.90	1	14,619	0.01%
2023/05/09	1	12.20	1	12.10	12.10	0	15,012	0.00%
2023/05/05	0	0.00	6	12.19	12.15	-6	15,185	-0.04%
2023/05/04	21	12.10	0	0.00	12.10	21	15,612	0.13%
2023/05/02	1	12.45	0	0.00	12.45	1	16,463	0.01%
2023/04/28	5	12.27	75	12.29	12.20	-70	16,852	-0.42%
2023/04/27	37	12.44	0	0.00	12.40	37	16,738	0.22%
2023/04/26	2	12.50	0	0.00	12.60	2	16,677	0.01%
2023/04/25	13	12.69	0	0.00	12.55	13	16,604	0.08%
2023/04/24	5	13.00	0.1	13.05	12.90	4.9	16,511	0.03%
2023/04/21	2	13.10	8	13.21	13.10	-6	16,496	-0.04%
2023/04/20	5	13.00	32	13.03	13.00	-27	16,273	-0.17%
2023/04/19	17	12.91	2	12.90	12.90	15	16,238	0.09%
2023/04/18	5	13.15	13	13.17	13.20	-8	16,115	-0.05%
2023/04/17	11	13.05	0	0.00	13.15	11	15,961	0.07%
2023/04/14	10	13.18	16	13.19	13.20	-6	15,818	-0.04%
2023/04/13	38	13.06	0	0.00	12.95	38	15,593	0.24%
2023/04/12	7	12.99	0	0.00	13.00	7	15,450	0.05%
2023/04/11	26	12.85	1	12.85	12.85	25	15,468	0.16%
2023/04/10	2	12.80	0	0.00	12.80	2	15,396	0.01%
2023/04/06	3	12.72	0	0.00	12.70	3	15,328	0.02%
2023/03/31	0	12.85	1	12.90	12.75	-1	15,231	-0.01%
2023/03/30	5	12.60	0	0.00	12.70	5	15,159	0.03%
2023/03/29	57	12.78	0	0.00	12.70	57	15,152	0.38%
2023/03/28	1	12.70	1	12.70	12.65	0	15,006	0.00%
2023/03/27	0	0.00	2	12.95	12.90	-2	15,064	-0.01%
2023/03/23	1	12.95	0	0.00	12.90	1	15,110	0.01%
2023/03/22	1	12.95	0	0.00	12.95	1	15,103	0.01%
2023/03/21	26	13.09	7.1	13.11	13.00	18.9	15,093	0.13%
2023/03/20	1	12.90	0	0.00	12.90	1	14,910	0.01%
2023/03/17	90	12.93	10	13.00	13.00	80	14,965	0.53%
2023/03/16	45	12.85	0	0.00	12.80	45	14,812	0.30%
2023/03/15	0	0.00	10	13.30	13.00	-10	14,649	-0.07%
2023/03/14	0	0.00	23	13.16	13.10	-23	14,528	-0.16%
2023/03/13	1	13.30	0	0.00	13.40	1	14,465	0.01%
2023/03/10	6.1	13.03	35	13.27	13.15	-28.9	14,305	-0.20%
2023/03/09	13	13.63	16	13.85	13.50	-3	13,996	-0.02%
2023/03/08	0	0.00	13	13.85	13.85	-13	13,832	-0.09%
2023/03/07	9	13.78	5	13.70	13.75	4	13,592	0.03%
2023/03/06	37	14.04	15.6	14.11	14.00	21.4	13,323	0.16%
2023/03/03	2	13.35	99	13.57	13.50	-97	12,114	-0.80%
2023/03/02	0	0.00	2	12.75	12.55	-2	11,006	-0.02%
2023/03/01	52	12.60	5	12.60	12.65	47	10,956	0.43%
2023/02/24	5	12.86	10	12.90	12.80	-5	10,895	-0.05%
2023/02/23	7.6	12.93	1	12.90	12.85	6.6	10,795	0.06%
2023/02/22	387	13.08	6	13.17	13.10	381	10,679	3.57%	大買/鉅額交易
2023/02/21	3	13.35	0	0.00	13.35	3	10,328	0.03%
2023/02/20	11	13.31	27	13.37	13.40	-16	10,178	-0.16%
2023/02/17	14	13.15	12	13.10	13.05	2	9,657	0.02%
2023/02/16	2	12.55	97	12.85	12.95	-95	9,286	-1.02%
2023/02/15	30	12.16	2	12.23	12.15	28	9,137	0.31%
2023/02/14	0	0.00	6	12.06	12.10	-6	9,126	-0.07%
2023/02/13	4	11.94	0	0.00	11.85	4	9,179	0.04%
2023/02/10	10	12.14	21	12.19	12.05	-11	9,102	-0.12%
2023/02/09	0	0.00	4	12.50	12.50	-4	8,868	-0.05%
2023/02/08	5	12.65	7.2	12.56	12.60	-2.2	8,880	-0.02%
2023/02/07	3	12.20	0	0.00	12.35	3	8,632	0.03%
2023/02/06	7	12.55	0.4	12.65	12.50	6.6	8,425	0.08%
2023/02/02	10	12.85	18	12.86	12.85	-8	8,305	-0.10%
2023/02/01	0	0.00	5	12.55	12.50	-5	7,957	-0.06%
2023/01/31	13	12.41	60	12.41	12.10	-47	7,857	-0.60%
2023/01/30	5	11.75	24	11.94	11.90	-19	7,321	-0.26%
2023/01/17	0	0.00	1	11.25	11.25	-1	6,962	-0.01%
2023/01/16	1	11.40	21	11.40	11.30	-20	7,065	-0.28%
2023/01/11	0	0.00	10	11.61	11.60	-10	7,575	-0.13%
2023/01/09	0	0.00	1	11.45	11.55	-1	8,124	-0.01%
2023/01/05	0	0.00	1	11.35	11.25	-1	8,298	-0.01%
2023/01/04	1	11.30	0	0.00	11.30	1	8,490	0.01%
2022/12/30	0	0.00	1	11.30	11.15	-1	8,881	-0.01%
2022/12/29	0	0.00	27	11.16	11.25	-27	9,258	-0.29%
2022/12/28	5	11.05	31	11.10	11.00	-26	9,663	-0.27%
2022/12/27	0	0.00	5	11.20	11.15	-5	9,738	-0.05%
2022/12/26	0	0.00	17	11.14	11.10	-17	9,832	-0.17%
2022/12/23	0	0.00	20	11.05	11.10	-20	10,070	-0.20%
2022/12/22	11	11.05	2	11.00	11.00	9	10,470	0.09%
2022/12/21	11	10.77	0	0.00	10.75	11	10,575	0.10%
2022/12/20	8	10.98	7	11.16	10.80	1	10,641	0.01%
2022/12/19	2	10.93	15	11.19	11.10	-13	10,711	-0.12%
2022/12/16	4	10.93	0	0.00	10.85	4	10,702	0.04%
2022/12/15	4	11.10	0	0.00	11.10	4	10,746	0.04%
2022/12/13	2	11.05	0	0.00	11.10	2	10,930	0.02%
2022/12/12	1	11.15	0	0.00	11.10	1	10,944	0.01%
2022/12/09	0	0.00	1	11.30	11.35	-1	11,023	-0.01%
2022/12/07	1.1	11.10	0	0.00	11.05	1.1	11,109	0.01%
2022/12/06	1	11.25	0	0.00	11.25	1	11,079	0.01%
2022/12/05	2	11.53	1	11.60	11.50	1	11,120	0.01%
2022/12/02	4	11.53	0	0.00	11.55	4	11,383	0.04%
2022/12/01	1	11.55	1	11.60	11.65	0	11,440	0.00%
2022/11/29	0	0.00	10	11.30	11.40	-10	11,478	-0.09%
2022/11/25	0	0.00	18	11.50	11.45	-18	11,729	-0.15%
2022/11/23	1	11.50	0	0.00	11.50	1	11,969	0.01%
2022/11/22	4	11.36	0	0.00	11.35	4	12,042	0.03%
2022/11/21	13	11.49	3.1	11.45	11.45	9.9	12,066	0.08%
2022/11/18	0.1	11.70	0	0.00	11.65	0.1	12,060	0.00%
2022/11/17	5	11.60	0	0.00	11.60	5	12,132	0.04%
2022/11/16	70	11.93	1	11.90	11.80	69	12,208	0.57%
2022/11/15	12	12.03	22	12.04	12.05	-10	12,511	-0.08%
2022/11/14	1	12.00	3	11.98	11.95	-2	13,298	-0.02%
2022/11/11	4	11.79	38	11.68	12.00	-34	13,271	-0.26%
2022/11/10	2	11.45	20	11.45	11.45	-18	13,074	-0.14%
2022/11/09	27	11.80	5	11.80	11.85	22	13,137	0.17%
2022/11/08	4	11.75	4.2	11.75	11.75	-0.2	13,131	0.00%
2022/11/07	0	0.00	4	11.55	11.65	-4	13,156	-0.03%
2022/11/04	0	0.00	2	11.50	11.50	-2	13,431	-0.01%
2022/11/03	8	11.70	0	0.00	11.65	8	13,459	0.06%
2022/11/02	1	11.80	0	0.00	11.75	1	13,516	0.01%
2022/11/01	6	11.62	0	0.00	11.70	6	13,567	0.04%
2022/10/31	2	11.48	3	11.67	11.45	-1	13,571	-0.01%
2022/10/28	1	11.25	0.2	11.20	11.25	0.8	13,650	0.01%
2022/10/27	11	11.09	13	11.13	11.75	-2	14,169	-0.01%
2022/10/26	5	11.55	2	11.50	11.55	3	14,004	0.02%
2022/10/25	0	0.00	2	11.58	11.60	-2	14,045	-0.01%
2022/10/24	9	11.74	18	11.85	11.60	-9	14,263	-0.06%
2022/10/21	19	11.85	6	11.75	11.65	13	14,234	0.09%
2022/10/20	29	11.93	19	12.14	12.20	10	14,172	0.07%
2022/10/19	0	0.00	12	12.21	12.30	-12	13,998	-0.09%
2022/10/18	7	12.04	8	12.19	12.20	-1	13,842	-0.01%
2022/10/17	57	12.17	19	11.97	12.10	38	13,717	0.28%
2022/10/14	5	11.90	17.4	11.96	12.05	-12.4	13,322	-0.09%
2022/10/13	2	11.78	1.6	11.82	11.50	0.4	13,237	0.00%
2022/10/12	1	12.05	13	12.02	11.95	-12	13,120	-0.09%
2022/10/11	1	11.80	5	12.01	11.95	-4	13,067	-0.03%
2022/10/07	15	12.27	8	12.18	12.25	7	12,902	0.05%
2022/10/06	6	12.05	39	12.17	12.20	-33	12,761	-0.26%
2022/10/05	19	12.03	20	11.91	11.75	-1	12,474	-0.01%
2022/10/04	6	11.40	1	11.40	11.35	5	12,116	0.04%
2022/10/03	10	11.33	10	11.40	11.35	0	12,128	0.00%
2022/09/30	1	11.30	2	11.50	11.50	-1	12,296	-0.01%
2022/09/29	1	11.10	11	11.24	11.25	-10	12,203	-0.08%
2022/09/28	54	10.58	150.4	10.66	10.50	-96.4	12,222	-0.79%	大賣/
2022/09/27	1	11.00	2	11.00	11.00	-1	12,164	-0.01%
2022/09/26	1.1	11.10	12	10.74	10.65	-10.9	12,182	-0.09%
2022/09/23	2	11.25	2	11.25	11.25	0	12,345	0.00%
2022/09/22	2.1	11.16	5	11.10	11.10	-2.9	12,346	-0.02%
2022/09/21	0	0.00	8	11.50	11.60	-8	12,244	-0.07%
2022/09/20	0	0.00	2	11.95	11.85	-2	12,127	-0.02%
2022/09/19	2	12.13	0	0.00	12.05	2	12,195	0.02%
2022/09/16	0	0.00	6	12.38	12.35	-6	12,297	-0.05%
2022/09/15	5	12.35	1	12.35	12.35	4	12,466	0.03%
2022/09/14	7	11.99	7	12.16	12.20	0	12,760	0.00%
2022/09/13	0.3	12.20	3	12.15	12.15	-2.7	12,862	-0.02%
2022/09/12	0	0.00	5	12.30	12.10	-5	13,147	-0.04%
2022/09/08	0	0.00	60.3	12.24	12.25	-60.3	13,335	-0.45%
2022/09/07	2	11.60	37	11.67	11.80	-35	13,369	-0.26%
2022/09/06	6	11.80	12	11.92	11.80	-6	13,534	-0.04%
2022/09/05	10.4	11.95	27	12.06	12.00	-16.6	13,561	-0.12%
2022/09/02	6	11.85	4.3	11.93	11.95	1.7	13,521	0.01%
2022/09/01	12	11.89	8	12.03	12.00	4	13,473	0.03%
2022/08/31	4.6	11.84	4	11.88	11.95	0.6	13,381	0.00%
2022/08/30	104	11.70	110	11.85	11.80	-6	13,319	-0.05%	大買/大賣/
2022/08/29	4	11.25	4	11.40	11.45	0	13,279	0.00%
2022/08/26	0	0.00	11	11.66	11.65	-11	13,267	-0.08%
2022/08/25	5	11.48	3	11.58	11.45	2	13,235	0.02%
2022/08/24	8	11.40	18	11.47	11.50	-10	13,451	-0.07%
2022/08/23	19	11.38	30	11.35	11.35	-11	13,374	-0.08%
2022/08/22	35.2	11.76	13	11.80	11.65	22.2	13,237	0.17%
2022/08/19	136	11.74	265.5	11.83	12.10	-129.5	12,908	-1.00%	大買/大賣/鉅額交易
2022/08/18	8	11.03	49	11.10	11.15	-41	12,202	-0.34%
2022/08/17	2	11.13	15	11.11	11.25	-13	12,130	-0.11%
2022/08/16	2	10.80	7	10.81	10.80	-5	11,948	-0.04%
2022/08/15	10	10.55	0	0.00	10.55	10	11,796	0.08%
2022/08/12	7.1	10.51	10	10.50	10.50	-2.9	11,815	-0.02%
2022/08/11	12	10.48	20	10.50	10.45	-8	11,834	-0.07%
2022/08/09	12	10.25	0	0.00	10.20	12	11,817	0.10%
2022/08/08	2	10.15	2	10.10	10.15	0	11,854	0.00%
2022/08/05	27	10.08	0	0.00	10.10	27	11,853	0.23%
2022/08/04	51.2	9.97	19	10.07	10.00	32.2	11,941	0.27%
2022/08/03	94	10.32	26	10.32	10.10	68	11,891	0.57%
2022/08/02	32	9.72	30	9.80	9.71	2	11,474	0.02%
2022/08/01	1	9.71	0	0.00	9.86	1	11,598	0.01%
2022/07/29	3.1	9.60	2	9.66	9.76	1.1	11,598	0.01%
2022/07/28	6	9.99	2	10.10	9.92	4	11,435	0.03%
2022/07/27	102	10.00	0.2	10.05	10.00	101.9	11,417	0.89%	大買/鉅額交易
2022/07/26	2	10.05	2	10.10	10.15	0	11,464	0.00%
2022/07/25	0	0.00	80	10.25	10.30	-80	11,537	-0.69%
2022/07/22	10	10.35	0	0.00	10.30	10	11,748	0.09%
2022/07/21	0	0.00	3	10.30	10.30	-3	12,041	-0.02%
2022/07/20	10.7	10.35	13	10.27	10.25	-2.3	12,415	-0.02%
2022/07/19	0	0.00	11	10.17	10.20	-11	12,713	-0.09%
2022/07/18	88	10.13	11	10.18	10.15	77	13,027	0.59%
2022/07/15	0	0.00	7	10.04	10.05	-7	13,082	-0.05%
2022/07/14	0	0.00	2	10.05	10.15	-2	13,318	-0.02%
2022/07/13	14	10.10	9	10.18	10.10	5	13,388	0.04%
2022/07/12	2	9.69	34	9.70	9.70	-32	13,356	-0.24%
2022/07/11	6	10.10	31	10.08	10.00	-25	13,293	-0.19%
2022/07/08	15	10.35	37	10.40	10.35	-22	13,265	-0.17%
2022/07/07	32	9.90	18	10.00	10.00	14	13,159	0.11%
2022/07/06	68	10.13	6	10.27	9.83	62	13,198	0.47%
2022/07/05	0	9.80	10	9.95	9.90	-10	13,024	-0.08%
2022/07/04	8	9.68	4	9.84	9.66	4	13,030	0.03%
2022/07/01	10	9.90	7	9.87	9.65	3	13,175	0.02%
2022/06/30	2	10.35	12	10.30	10.15	-10	13,005	-0.08%
2022/06/29	2	10.45	2.1	10.60	10.55	-0.1	13,003	0.00%
2022/06/28	4	10.58	5	10.66	10.60	-1	13,086	-0.01%
2022/06/27	2	10.65	7	10.71	10.65	-5	13,089	-0.04%
2022/06/24	9	10.29	18	10.41	10.30	-9	13,110	-0.07%
2022/06/23	12	10.16	15	10.23	10.00	-3	13,199	-0.02%
2022/06/22	27	10.28	5	10.04	10.00	22	12,990	0.17%
2022/06/21	3	10.30	32	10.55	10.65	-29	12,619	-0.23%
2022/06/20	46.4	10.70	11	10.72	10.45	35.4	12,644	0.28%
2022/06/17	11.2	11.36	2	11.55	11.30	9.2	12,419	0.07%
2022/06/16	39.5	11.96	5	11.92	11.75	34.5	12,305	0.28%
2022/06/15	2	13.05	5	13.20	13.05	-3	12,223	-0.02%
2022/06/14	2	13.03	0	0.00	13.05	2	12,241	0.02%
2022/06/13	11	13.13	2	13.20	13.10	9	12,501	0.07%
2022/06/08	2	13.20	0	0.00	13.20	2	12,989	0.02%
2022/06/07	5	13.15	2	13.20	13.20	3	13,035	0.02%
2022/06/06	1	12.90	3	12.92	13.05	-2	13,019	-0.02%
2022/06/02	32	12.95	0	0.00	12.90	32	13,168	0.24%
2022/06/01	2.7	12.92	13	12.88	12.95	-10.3	13,306	-0.08%
2022/05/31	4.1	12.46	0	0.00	12.50	4.1	13,178	0.03%
2022/05/30	2	12.53	3	12.63	12.50	-1	13,192	-0.01%
2022/05/27	0	0.00	19	12.53	12.50	-19	13,158	-0.14%
2022/05/26	0	0.00	10	12.44	12.40	-10	13,188	-0.08%
2022/05/25	7	12.15	4	12.30	12.20	3	13,157	0.02%
2022/05/24	7	12.29	0	0.00	12.20	7	13,375	0.05%
2022/05/23	1	12.40	9	12.40	12.40	-8	13,416	-0.06%
2022/05/20	1	12.35	0	0.00	12.40	1	13,588	0.01%
2022/05/19	6	12.48	19	12.48	12.55	-13	13,777	-0.09%
2022/05/18	20	12.88	7	12.81	12.85	13	13,778	0.09%
2022/05/17	2.1	12.43	4.1	12.47	12.45	-2.1	13,635	-0.02%
2022/05/16	6	12.33	4	12.38	12.45	2	13,720	0.01%
2022/05/12	14	12.26	1	12.20	12.20	13	14,331	0.09%
2022/05/11	3	12.28	0	0.00	12.25	3	14,436	0.02%
2022/05/10	12	12.50	2	12.15	12.50	10	14,697	0.07%
2022/05/09	13	12.53	3	12.65	12.40	10	15,443	0.06%
2022/05/06	4	13.05	5	13.00	13.05	-1	15,546	-0.01%
2022/05/04	7	13.25	1.1	13.40	13.25	5.9	15,619	0.04%
2022/05/03	7	13.40	3	13.33	13.40	4	15,778	0.03%
2022/04/29	4	13.40	67	13.20	13.15	-63	15,867	-0.40%
2022/04/28	7	13.34	0	0.00	13.35	7	16,121	0.04%
2022/04/27	16	12.60	1	12.60	12.90	15	16,718	0.09%
2022/04/26	61	13.04	35	12.92	13.05	26	16,485	0.16%
2022/04/25	22	13.04	1	13.15	13.00	21	16,194	0.13%
2022/04/22	19.4	13.82	2	13.90	13.60	17.4	15,926	0.11%
2022/04/21	2.1	13.91	1	14.20	13.90	1.1	15,811	0.01%
2022/04/20	8	13.96	15	14.13	14.30	-7	15,724	-0.04%
2022/04/19	4	14.01	1	14.20	13.95	3	15,608	0.02%
2022/04/18	6.2	13.86	5	13.75	13.85	1.2	15,731	0.01%
2022/04/15	3	14.10	10	14.05	14.05	-7	15,887	-0.04%
2022/04/14	10	14.31	2	14.33	14.25	8	16,090	0.05%
2022/04/13	1	14.25	5	14.25	14.40	-4	16,402	-0.02%
2022/04/12	0	0.00	1	14.05	14.10	-1	16,544	-0.01%
2022/04/11	33	14.21	13	14.35	14.15	20	16,647	0.12%
2022/04/08	2	14.75	0	0.00	14.75	2	16,709	0.01%
2022/04/07	29	14.88	5	14.80	14.70	24	17,386	0.14%
2022/04/06	5	15.10	12.5	15.23	15.15	-7.5	17,352	-0.04%
2022/04/01	10	15.20	9.5	15.31	15.35	0.5	17,900	0.00%
2022/03/31	20	15.47	0	0.00	15.45	20	19,343	0.10%
2022/03/30	0	0.00	0.1	15.60	15.60	-0.1	19,430	0.00%
2022/03/29	21	15.51	2	15.55	15.55	19	19,615	0.10%
2022/03/28	45	15.66	5	15.70	15.70	40	19,812	0.20%
2022/03/25	7	16.08	1	16.00	16.00	6	20,143	0.03%
2022/03/24	16	16.10	1	16.10	16.10	15	20,766	0.07%
2022/03/23	0	0.00	105	16.27	16.20	-105	21,741	-0.48%	大賣/鉅額交易
2022/03/22	109.4	16.09	15	16.05	16.15	94.4	22,014	0.43%	大買/
2022/03/21	7	16.05	480	16.05	16.05	-473	22,347	-2.12%	大賣/鉅額交易
2022/03/18	5	16.10	15	16.33	16.10	-10	22,421	-0.04%
2022/03/17	17	16.45	21	16.45	16.40	-4	22,359	-0.02%
2022/03/16	41	16.32	40.8	16.19	16.15	0.3	22,504	0.00%
2022/03/15	1	16.15	47	16.30	16.40	-46	23,078	-0.20%
2022/03/14	0	0.00	50	16.19	16.30	-50	23,355	-0.21%
2022/03/11	2	15.93	0	0.00	15.85	2	23,983	0.01%
2022/03/10	9	15.93	14.1	15.93	15.95	-5.1	24,102	-0.02%
2022/03/09	0	0.00	2	15.80	15.70	-2	24,333	-0.01%
2022/03/08	21	15.67	32	15.60	15.60	-11	24,432	-0.05%
2022/03/07	46	15.70	3	15.67	15.75	43	24,529	0.18%
2022/03/04	7	16.06	0	0.00	16.05	7	24,702	0.03%
2022/03/03	34	16.29	0.6	16.30	16.20	33.4	24,982	0.13%
2022/03/02	0	0.00	8	16.12	16.20	-8	25,613	-0.03%
2022/03/01	5	16.20	7	16.14	16.20	-2	25,720	-0.01%
2022/02/25	16	15.75	14	15.73	15.85	2	25,828	0.01%
2022/02/24	38	15.76	27	15.80	15.65	11	26,071	0.04%
2022/02/23	12	16.12	15	16.12	16.05	-3	26,383	-0.01%
2022/02/22	71	16.04	11	16.20	16.05	60	27,804	0.22%
2022/02/21	13.1	16.20	5	16.15	16.45	8.1	29,701	0.03%
2022/02/18	52	16.25	0	0.00	16.25	52	29,904	0.17%
2022/02/17	20	16.29	7	16.38	16.30	13	30,268	0.04%
2022/02/16	29	16.29	26	16.30	16.30	3	30,499	0.01%
2022/02/15	12	16.12	22	16.26	16.05	-10	30,853	-0.03%
2022/02/14	65	16.14	23	16.25	16.20	42	31,207	0.13%
2022/02/11	6	17.01	1	17.00	17.00	5	31,057	0.02%
2022/02/10	10	17.56	13	17.56	17.55	-3	31,333	-0.01%
2022/02/09	20	17.33	98.2	17.63	17.70	-78.2	31,685	-0.25%
2022/02/08	2	16.73	10	16.89	16.85	-8	32,959	-0.02%
2022/02/07	6	16.19	6	16.14	16.60	0	33,037	0.00%
2022/01/26	3.5	16.04	2	16.05	16.05	1.5	33,463	0.00%
2022/01/25	9	16.02	13	16.02	16.00	-4	33,890	-0.01%
2022/01/24	7	16.41	26	16.29	16.45	-19	34,005	-0.06%
2022/01/21	11.5	16.86	6	16.88	16.85	5.5	34,378	0.02%
2022/01/20	366.2	16.96	32	17.33	17.40	334.2	36,213	0.92%	大買/鉅額交易
2022/01/19	1	16.75	14.5	16.57	16.75	-13.5	35,509	-0.04%
2022/01/18	21	16.74	7	16.67	16.70	14	35,499	0.04%
2022/01/17	4	16.50	3	16.50	16.70	1	35,557	0.00%
2022/01/14	1	16.30	7	16.17	16.45	-6	35,805	-0.02%
2022/01/13	1	16.65	3	16.63	16.60	-2	35,823	-0.01%
2022/01/12	6	16.73	0	0.00	16.75	6	36,046	0.02%
2022/01/11	9	16.99	0	0.00	16.95	9	36,378	0.02%
2022/01/10	0	0.00	100	16.55	17.00	-100	36,571	-0.27%
2022/01/07	123	16.84	21	16.54	16.55	102	36,644	0.28%	大買/鉅額交易
2022/01/06	30	16.96	11	16.99	16.90	19	36,878	0.05%
2022/01/05	13	17.40	12	17.48	17.30	1	36,778	0.00%
2022/01/04	1	17.65	18	17.65	17.65	-17	36,928	-0.05%
2022/01/03	30	17.85	14	17.99	17.75	16	36,955	0.04%
2021/12/30	62	18.15	78	18.08	18.10	-16	36,797	-0.04%
2021/12/29	12	17.79	18	17.74	17.80	-6	36,356	-0.02%
2021/12/28	31	17.83	24.6	17.88	17.80	6.4	36,662	0.02%
2021/12/27	28	17.83	88	17.79	17.90	-60	36,600	-0.16%
2021/12/24	12	17.14	8	17.08	17.15	4	35,416	0.01%
2021/12/23	15	17.10	6	17.19	17.15	9	35,575	0.03%
2021/12/22	7	17.18	48	17.18	17.25	-41	35,642	-0.12%
2021/12/21	10	16.91	35.6	17.17	17.15	-25.6	35,657	-0.07%
2021/12/20	51	17.04	5.7	17.13	17.15	45.3	35,737	0.13%
2021/12/17	4	16.94	132	16.78	16.90	-128	35,475	-0.36%	大賣/鉅額交易
2021/12/16	23.1	16.57	75	16.60	16.50	-51.9	34,856	-0.15%
2021/12/15	0	0.00	107	16.21	16.35	-107	34,964	-0.31%	大賣/鉅額交易
2021/12/14	49	15.89	3	15.87	15.80	46	34,836	0.13%
2021/12/13	8	16.20	305	16.22	16.10	-297	34,785	-0.85%	大賣/鉅額交易
2021/12/10	13	16.17	38	16.17	16.15	-25	34,865	-0.07%
2021/12/09	25	16.68	41	16.51	16.45	-16	34,599	-0.05%
2021/12/08	41	16.47	17.1	16.44	16.40	23.9	33,827	0.07%
2021/12/07	147	16.15	196	16.35	16.35	-49	33,695	-0.15%	大買/大賣/
2021/12/06	0	0.00	4	15.75	15.80	-4	33,028	-0.01%
2021/12/03	108	15.98	56	15.70	15.75	52	33,168	0.16%	大買/
2021/12/02	3	15.50	28	15.55	15.55	-25	33,516	-0.07%
2021/12/01	0	0.00	2	15.60	15.65	-2	34,562	-0.01%
2021/11/30	34.2	15.48	3	15.45	15.35	31.2	34,801	0.09%
2021/11/29	24	15.30	0.3	15.20	15.30	23.7	34,841	0.07%
2021/11/26	33	15.52	2	15.35	15.35	31	35,024	0.09%
2021/11/25	10	16.00	5.3	16.04	16.05	4.7	34,955	0.01%
2021/11/24	2	16.05	0	16.10	16.15	2	35,096	0.01%
2021/11/23	16	16.03	22	16.07	16.10	-6	35,572	-0.02%
2021/11/22	8	16.38	76.2	16.31	16.20	-68.2	35,557	-0.19%
2021/11/19	77	16.39	37	16.35	16.25	40	35,949	0.11%
2021/11/18	184.3	15.65	184	15.93	15.95	0.3	35,535	0.00%	大買/大賣/
2021/11/17	2.2	15.19	16	15.13	15.15	-13.8	33,954	-0.04%
2021/11/16	3.1	14.82	2	14.95	14.80	1.1	34,161	0.00%
2021/11/15	44.1	15.25	26	15.20	15.15	18.1	34,204	0.05%
2021/11/12	3.4	15.05	15	15.03	15.15	-11.6	34,360	-0.03%
2021/11/11	15	14.78	1	14.90	14.65	14	34,336	0.04%
2021/11/10	25	14.85	171.6	14.99	14.85	-146.6	34,415	-0.43%	大賣/鉅額交易
2021/11/09	11	15.14	27	15.21	15.10	-16	34,858	-0.05%
2021/11/08	15.1	15.31	43	15.42	15.45	-27.9	34,649	-0.08%
2021/11/05	156	15.29	90.1	15.39	15.30	65.9	34,789	0.19%	大買/
2021/11/04	32.1	14.43	20	14.50	14.45	12.1	33,372	0.04%
2021/11/03	0	0.00	18	14.42	14.50	-18	35,004	-0.05%
2021/11/02	150	14.25	58	14.28	14.10	92	35,159	0.26%	大買/
2021/11/01	31.1	14.29	7	14.13	14.05	24.1	37,604	0.06%
2021/10/29	57	14.18	57	14.19	14.10	0	41,173	0.00%
2021/10/28	261	14.42	145	14.21	14.00	116	41,266	0.28%	大買/大賣/鉅額交易
2021/10/27	37	13.74	50	13.75	13.70	-13	39,546	-0.03%
2021/10/26	32	13.61	2	13.60	13.55	30	40,008	0.07%
2021/10/25	40	13.61	34	13.56	13.65	6	40,438	0.01%
2021/10/22	56.1	13.36	12	13.45	13.40	44.1	41,792	0.11%
2021/10/21	27.2	13.78	19	13.77	13.80	8.2	42,031	0.02%
2021/10/20	11	13.75	5	13.90	13.65	6	42,833	0.01%
2021/10/19	20	13.95	57	13.82	13.85	-37	43,495	-0.09%
2021/10/18	26	13.44	0.5	13.35	13.40	25.5	44,455	0.06%
2021/10/15	9	13.79	11.1	13.89	13.65	-2.1	45,881	0.00%
2021/10/14	33	13.67	5.5	13.61	13.65	27.5	46,426	0.06%
2021/10/13	4	13.73	21.5	13.98	13.65	-17.5	46,879	-0.04%
2021/10/12	31	13.97	4	13.90	13.90	27	47,690	0.06%
2021/10/08	20	14.98	12.1	15.15	14.70	7.9	48,467	0.02%
2021/10/07	0	0.00	10	14.70	14.75	-10	50,686	-0.02%
2021/10/06	15	14.50	7	14.53	14.50	8	52,061	0.02%
2021/10/05	26	14.58	46.3	14.65	14.70	-20.3	53,002	-0.04%
2021/10/04	19.5	14.25	32	14.13	14.00	-12.5	55,702	-0.02%
2021/10/01	18.1	14.98	13	15.21	14.70	5.1	63,252	0.01%
2021/09/30	18	15.27	5	15.60	15.20	13	63,846	0.02%
2021/09/29	17	15.25	13	15.35	15.30	4	64,336	0.01%
2021/09/28	34	15.53	2	15.40	15.45	32	65,706	0.05%
2021/09/27	36	15.92	12	15.85	15.95	24	69,028	0.03%
2021/09/24	21.3	15.55	29	15.58	15.55	-7.7	69,663	-0.01%
2021/09/23	1	15.10	24	14.97	15.25	-23	70,495	-0.03%
2021/09/22	38	14.60	5	14.65	14.75	33	72,021	0.05%
2021/09/17	7	15.36	9	15.32	15.35	-2	73,524	0.00%
2021/09/16	22	15.29	23	15.20	15.15	-1	75,175	0.00%
2021/09/15	6	15.43	2	15.45	15.35	4	76,813	0.01%
2021/09/14	17	15.54	1	15.45	15.45	16	79,008	0.02%
2021/09/13	40	15.53	39	15.66	15.70	1	81,024	0.00%
2021/09/10	16.1	15.71	6	15.70	15.70	10.1	83,880	0.01%
2021/09/09	6	15.30	0	0.00	15.40	6	89,987	0.01%
2021/09/08	59	15.40	47	15.25	15.30	12	93,439	0.01%
2021/09/07	14	15.71	13	15.61	15.75	1	96,669	0.00%
2021/09/06	46	15.11	125	15.09	15.30	-79	97,950	-0.08%	大賣/
2021/09/03	36	15.85	17	15.86	15.75	19	99,545	0.02%
2021/09/02	76	16.06	51.4	16.02	16.00	24.6	101,778	0.02%
2021/09/01	4	16.48	18	16.49	16.40	-14	104,264	-0.01%
2021/08/31	123	16.05	99	16.11	16.10	24	106,530	0.02%	大買/
2021/08/30	62	16.45	36	16.48	16.40	26	112,518	0.02%
2021/08/27	30.1	16.77	13	16.92	16.65	17.1	116,763	0.01%
2021/08/26	12	16.61	4	16.55	16.50	8	121,604	0.01%
2021/08/25	28	16.82	55	16.63	16.50	-27	126,585	-0.02%
2021/08/24	76	16.40	191	16.45	16.20	-115	134,023	-0.09%	大賣/鉅額交易
2021/08/23	39	17.05	24	17.04	17.15	15	139,189	0.01%
2021/08/20	90	17.55	44	17.67	17.35	46	142,840	0.03%
2021/08/19	67.3	18.07	5	18.05	18.00	62.3	144,936	0.04%
2021/08/18	98.5	18.24	95	18.30	18.75	3.5	147,518	0.00%
2021/08/17	36	18.52	110	18.40	18.20	-74	152,240	-0.05%	大賣/
2021/08/16	83	18.25	71	18.17	18.20	12	156,138	0.01%
2021/08/13	108.6	18.86	90	18.96	18.60	18.6	159,363	0.01%	大買/
2021/08/12	27	19.11	69.6	19.17	19.10	-42.6	163,069	-0.03%
2021/08/11	120	19.21	85	19.38	19.10	35	166,411	0.02%	大買/
2021/08/10	62	19.40	37	19.24	19.15	25	166,244	0.02%
2021/08/09	201.1	19.80	115	19.95	19.65	86.1	169,040	0.05%	大買/大賣/
2021/08/06	48	20.61	48	20.77	20.65	0	168,295	0.00%
2021/08/05	240	21.20	145	20.98	20.75	95	169,316	0.06%	大買/大賣/
2021/08/04	158.1	20.77	489.1	21.04	21.55	-331	167,750	-0.20%	大買/大賣/鉅額交易
2021/08/03	74	19.64	19	19.73	19.60	55	165,072	0.03%
2021/08/02	6	19.08	128	19.31	19.50	-122	165,346	-0.07%	大賣/鉅額交易
2021/07/30	46	19.19	170.1	19.32	18.95	-124.1	166,213	-0.07%	大賣/鉅額交易
2021/07/29	112	19.11	40	19.18	19.20	72	167,520	0.04%	大買/
2021/07/28	226	19.13	238	19.21	19.10	-12	168,461	-0.01%	大買/大賣/
2021/07/27	103	19.70	77	19.92	19.50	26	167,817	0.02%	大買/
2021/07/26	157	20.45	55	20.44	20.15	102	168,991	0.06%	大買/鉅額交易
2021/07/23	124	19.41	157.7	19.58	19.90	-33.7	174,829	-0.02%	大買/大賣/
2021/07/22	139.7	19.58	91.5	19.63	19.25	48.2	181,060	0.03%	大買/
2021/07/21	234.6	19.33	137	19.05	18.90	97.6	185,351	0.05%	大買/大賣/
2021/07/20	95	20.02	32	19.99	19.95	63	188,577	0.03%
2021/07/19	17.6	20.21	28	20.31	20.35	-10.4	195,515	-0.01%
2021/07/16	194	20.87	89	20.89	20.70	105	204,728	0.05%	大買/鉅額交易
2021/07/15	49	20.81	76	21.07	21.10	-27	207,969	-0.01%
2021/07/14	199.1	21.14	20	21.79	20.85	179.1	209,517	0.09%	大買/鉅額交易
2021/07/13	113	22.32	67	22.60	22.30	46	210,191	0.02%	大買/
2021/07/12	139	22.19	74	22.21	22.15	65	210,295	0.03%	大買/
2021/07/09	184.1	22.57	156.2	22.60	22.40	27.9	211,543	0.01%	大買/大賣/
2021/07/08	2,341	23.46	2,319.8	23.64	22.95	21.2	213,078	0.01%	大買/大賣/
2021/07/07	41	22.15	9	22.11	21.90	32	211,524	0.02%
2021/07/06	73.1	22.35	53.1	22.17	22.15	20	213,873	0.01%
2021/07/05	59.1	22.63	46	22.68	22.65	13.1	216,773	0.01%
2021/07/02	53.2	22.79	144	22.79	22.80	-90.8	217,536	-0.04%	大賣/
2021/07/01	48	22.11	45	22.26	21.90	3	217,824	0.00%
2021/06/30	77.7	22.08	62.5	21.97	22.10	15.2	219,200	0.01%
2021/06/29	148.2	22.37	49	22.09	22.00	99.2	220,106	0.05%	大買/
2021/06/28	27.2	22.64	151	22.64	23.00	-123.8	220,859	-0.06%	大賣/鉅額交易
2021/06/25	49	22.55	69.7	22.77	22.45	-20.7	226,567	-0.01%
2021/06/24	41.3	22.63	50.5	22.74	22.50	-9.2	229,600	0.00%
2021/06/23	30	22.31	214.3	22.66	22.75	-184.3	230,016	-0.08%	大賣/鉅額交易
2021/06/22	112.5	22.74	166	22.45	22.05	-53.5	229,370	-0.02%	大買/大賣/
2021/06/21	157.3	22.35	505	22.51	22.40	-347.8	229,444	-0.15%	大買/大賣/鉅額交易
2021/06/18	541	22.73	138.2	22.90	22.30	402.7	228,884	0.18%	大買/大賣/鉅額交易
2021/06/17	232.3	21.16	348.6	21.51	22.15	-116.3	224,245	-0.05%	大買/大賣/鉅額交易
2021/06/16	193.5	20.86	151	20.84	20.15	42.5	221,465	0.02%	大買/大賣/
2021/06/15	143	22.08	84.1	22.09	21.90	58.9	218,620	0.03%	大買/
2021/06/11	122	22.31	96.8	22.51	22.75	25.2	216,927	0.01%	大買/
2021/06/10	129	22.03	147	21.86	21.85	-18	214,422	-0.01%	大買/大賣/
2021/06/09	308	23.13	72	22.88	22.40	236	211,901	0.11%	大買/鉅額交易
2021/06/08	189	23.72	141.1	23.93	23.50	47.9	209,416	0.02%	大買/大賣/
2021/06/07	611.1	24.98	484.3	25.24	24.20	126.8	207,357	0.06%	大買/大賣/鉅額交易
2021/06/04	289.7	24.76	246.7	24.57	24.60	43	201,513	0.02%	大買/大賣/
2021/06/03	306.8	24.35	497.8	24.32	24.30	-191	197,393	-0.10%	大買/大賣/鉅額交易
2021/06/02	364.9	24.17	299.3	24.45	23.90	65.6	192,372	0.03%	大買/大賣/
2021/06/01	613.9	24.31	259.4	24.44	24.05	354.6	187,830	0.19%	大買/大賣/鉅額交易
2021/05/31	163.2	22.55	275.5	22.76	23.40	-112.3	180,490	-0.06%	大買/大賣/鉅額交易
2021/05/28	206.6	20.97	331	21.19	21.30	-124.4	175,194	-0.07%	大買/大賣/鉅額交易
2021/05/27	162.1	20.44	119	20.19	20.20	43.1	172,741	0.02%	大買/大賣/
2021/05/26	215.7	20.84	149	20.36	20.20	66.6	171,745	0.04%	大買/大賣/
2021/05/25	307	20.53	1,546	20.54	20.80	-1,239	172,667	-0.72%	大買/大賣/鉅額交易
2021/05/24	195	19.29	498.5	20.18	19.70	-303.5	171,172	-0.18%	大買/大賣/鉅額交易
2021/05/21	1,656.5	20.10	143	19.40	19.20	1,513.5	168,330	0.90%	大買/大賣/鉅額交易
2021/05/20	185	19.24	196	19.41	18.80	-11	166,761	-0.01%	大買/大賣/
2021/05/19	200.3	19.03	105	19.07	19.65	95.3	164,667	0.06%	大買/大賣/
2021/05/18	30	17.43	31	17.78	17.90	-1	162,294	0.00%
2021/05/17	147.2	17.37	2,684.4	18.22	16.30	-2,537.2	163,142	-1.56%	大買/大賣/鉅額交易
2021/05/14	62.2	18.27	47.2	18.39	17.95	15.1	160,995	0.01%
2021/05/13	65.3	17.56	36	17.52	17.75	29.3	163,731	0.02%
2021/05/12	86.1	18.99	32	19.22	18.60	54.1	166,531	0.03%
2021/05/11	148.4	20.74	35	20.89	20.65	113.4	166,352	0.07%	大買/鉅額交易
2021/05/10	49.1	22.90	18	22.95	22.90	31.1	166,427	0.02%
2021/05/07	22	22.04	140.5	22.13	23.40	-118.5	166,980	-0.07%	大賣/鉅額交易
2021/05/06	96	21.94	126.1	22.14	21.30	-30.1	166,794	-0.02%	大賣/
2021/05/05	131.3	23.74	82	23.54	23.50	49.3	166,123	0.03%	大買/
2021/05/04	75.4	24.05	33	24.53	23.65	42.4	166,468	0.03%
2021/05/03	160	26.58	35	26.59	26.25	125	166,838	0.07%	大買/鉅額交易
2021/04/29	405.6	29.36	288.1	29.17	29.15	117.5	165,710	0.07%	大買/大賣/鉅額交易
2021/04/28	283.1	27.95	5,336.2	26.92	28.85	-5,053.1	160,333	-3.15%	大買/大賣/鉅額交易
2021/04/27	5,182.1	26.00	231.6	25.90	26.25	4,950.5	154,945	3.19%	大買/大賣/鉅額交易
2021/04/26	866.8	24.50	807	24.22	24.20	59.8	150,596	0.04%	大買/大賣/
2021/04/23	890.7	23.53	998.3	23.73	23.95	-107.6	146,878	-0.07%	大買/大賣/鉅額交易
2021/04/22	527.4	22.48	262.5	22.70	22.50	264.9	140,627	0.19%	大買/大賣/鉅額交易
2021/04/21	580.1	20.16	798.6	20.83	21.15	-218.5	131,819	-0.17%	大買/大賣/鉅額交易
2021/04/20	535.1	19.23	779.1	19.14	19.25	-244	130,292	-0.19%	大買/大賣/鉅額交易
2021/04/19	221	18.70	130.2	18.95	18.90	90.8	129,559	0.07%	大買/大賣/
2021/04/16	110	18.35	50.5	18.33	18.60	59.5	127,514	0.05%	大買/
2021/04/15	135	18.35	142	18.29	18.20	-7	126,478	-0.01%	大買/大賣/
2021/04/14	252.1	18.41	221.7	17.81	18.30	30.4	124,728	0.02%	大買/大賣/
2021/04/13	279.3	19.00	6,346.5	19.26	18.55	-6,067.2	121,260	-5.00%	大買/大賣/鉅額交易
2021/04/12	6,286.2	18.85	122	18.24	18.85	6,164.2	115,421	5.34%	大買/大賣/鉅額交易
2021/04/09	66.1	17.05	191.7	17.31	17.15	-125.6	112,717	-0.11%	大賣/鉅額交易
2021/04/08	92	16.48	53	16.47	16.50	39	110,854	0.04%
2021/04/07	97.5	15.96	253.7	15.99	16.40	-156.2	109,735	-0.14%	大賣/鉅額交易
2021/04/06	47	15.95	123	15.89	15.65	-76	108,193	-0.07%	大賣/
2021/04/01	134	15.49	118	15.43	15.70	16	107,678	0.01%	大買/大賣/
2021/03/31	123	15.49	82	15.58	15.40	41	106,907	0.04%	大買/
2021/03/30	260	15.39	149	15.39	15.65	111	105,416	0.11%	大買/大賣/鉅額交易
2021/03/29	58	14.51	502.1	14.83	15.15	-444.1	98,553	-0.45%	大賣/鉅額交易
2021/03/26	2	13.75	305.3	13.82	13.80	-303.3	95,196	-0.32%	大賣/鉅額交易
2021/03/25	154	13.69	52	13.56	13.45	102	94,588	0.11%	大買/鉅額交易
2021/03/24	154.8	13.57	156.2	13.48	13.65	-1.3	93,874	0.00%	大買/大賣/
2021/03/23	60.5	13.47	278.2	13.45	13.20	-217.7	92,716	-0.23%	大賣/鉅額交易
2021/03/22	120	13.08	248	13.20	13.25	-128	91,335	-0.14%	大買/大賣/鉅額交易
2021/03/19	97	12.64	58	12.69	12.70	39	91,556	0.04%
2021/03/18	93	12.91	55	12.90	12.85	38	94,542	0.04%
2021/03/17	16	12.73	8	12.80	12.75	8	96,454	0.01%
2021/03/16	30	12.73	13	12.78	12.70	17	99,621	0.02%
2021/03/15	21.1	12.72	8	12.73	12.65	13.1	102,359	0.01%
2021/03/12	69	12.84	8	12.82	12.80	61	104,727	0.06%
2021/03/11	131	12.90	17	12.89	12.85	114	111,263	0.10%	大買/鉅額交易
2021/03/10	14	12.63	68	12.54	12.60	-54	117,133	-0.05%
2021/03/09	35	12.25	9	12.25	12.35	26	119,843	0.02%
2021/03/08	7	12.33	7	12.39	12.20	0	123,503	0.00%
2021/03/05	35	12.28	46	12.25	12.25	-11	128,008	-0.01%
2021/03/04	54	12.67	20	12.70	12.60	34	129,789	0.03%
2021/03/03	27	12.76	14	12.79	12.90	13	129,956	0.01%
2021/03/02	56	13.04	196	13.25	12.65	-140	129,753	-0.11%	大賣/鉅額交易
2021/02/26	105	13.30	52	13.36	13.20	53	129,022	0.04%	大買/
2021/02/25	80	13.90	67.8	13.91	13.70	12.2	127,918	0.01%
2021/02/24	228	13.62	165	13.69	13.40	63	124,477	0.05%	大買/大賣/
2021/02/23	59	13.29	14.4	13.33	13.40	44.6	121,039	0.04%
2021/02/22	41	13.30	111	13.27	13.25	-70	120,120	-0.06%	大賣/
2021/02/19	122	13.09	176	13.03	13.00	-54	118,117	-0.05%	大買/大賣/
2021/02/18	6	12.61	44	12.68	12.75	-38	116,023	-0.03%
2021/02/17	96.3	12.82	15	12.84	12.75	81.3	115,120	0.07%
2021/02/05	25	12.99	22	12.93	12.85	3	114,076	0.00%
2021/02/04	255	13.04	231	13.20	13.00	24	113,295	0.02%	大買/大賣/
2021/02/03	76	12.93	299	12.84	13.05	-223	110,178	-0.20%	大賣/鉅額交易
2021/02/02	78	12.46	15	12.45	12.40	63	106,475	0.06%
2021/02/01	16	12.33	30.2	12.32	12.30	-14.2	105,949	-0.01%
2021/01/29	22	12.14	67	12.15	12.10	-45	107,088	-0.04%
2021/01/28	56	11.79	150	11.73	11.85	-94	106,842	-0.09%	大賣/
2021/01/27	78	12.20	6	12.23	12.10	72	107,419	0.07%
2021/01/26	303	12.69	9	12.63	12.45	294	107,066	0.27%	大買/鉅額交易
2021/01/25	4	12.48	30.8	12.54	12.60	-26.8	105,774	-0.03%
2021/01/22	140	12.22	39	12.33	12.40	101	105,871	0.10%	大買/鉅額交易
2021/01/21	45	12.44	54	12.39	12.20	-9	107,119	-0.01%
2021/01/20	86	12.19	6	12.34	11.95	80	107,216	0.07%
2021/01/19	1	12.25	35	12.45	12.40	-34	108,780	-0.03%
2021/01/18	36.3	12.26	44	12.22	12.10	-7.8	112,161	-0.01%
2021/01/15	23.7	12.48	37	12.42	12.35	-13.4	111,455	-0.01%
2021/01/14	60	12.77	9	12.71	12.70	51	110,046	0.05%
2021/01/13	27	12.65	66	12.76	12.60	-39	109,478	-0.04%
2021/01/12	95.6	12.35	48	12.50	12.10	47.6	106,865	0.04%
2021/01/11	69	12.23	13	12.22	12.35	56	105,194	0.05%
2021/01/08	27	11.80	11	11.85	11.95	16	104,587	0.02%
2021/01/07	50	12.19	31	12.18	12.05	19	104,360	0.02%
2021/01/06	88	11.86	36	11.91	11.80	52	104,398	0.05%
2021/01/05	17.2	12.06	13	12.10	12.15	4.2	103,615	0.00%
2021/01/04	30.2	12.34	3	12.47	12.35	27.2	103,539	0.03%
2020/12/31	83	12.27	412	12.43	12.30	-329	103,244	-0.32%	大賣/鉅額交易
2020/12/30	64.3	12.80	68	12.81	12.80	-3.7	102,074	0.00%
2020/12/29	471.3	13.41	154	13.28	13.25	317.3	101,536	0.31%	大買/大賣/鉅額交易
2020/12/28	68	13.13	60	13.03	13.15	8	100,354	0.01%
2020/12/25	61	12.80	49.1	12.95	12.80	11.9	98,475	0.01%
2020/12/24	3	12.45	50	12.58	12.60	-47	97,383	-0.05%
2020/12/23	49	12.38	19	12.35	12.35	30	96,554	0.03%
2020/12/22	141	12.80	32.2	12.70	12.35	108.8	96,480	0.11%	大買/鉅額交易
2020/12/21	24	12.35	90.5	12.26	12.55	-66.5	95,975	-0.07%
2020/12/18	12.4	12.66	165	12.67	12.60	-152.6	94,785	-0.16%	大賣/鉅額交易
2020/12/17	130	12.90	139.6	12.89	12.95	-9.6	94,170	-0.01%	大買/大賣/
2020/12/16	22	12.80	48	12.86	12.85	-26	93,799	-0.03%
2020/12/15	59	12.84	47.6	12.87	12.65	11.4	92,965	0.01%
2020/12/14	1,635	13.56	1,635	13.44	13.20	0	91,334	0.00%	大買/大賣/
2020/12/11	132.4	13.26	175	13.21	12.95	-42.6	88,457	-0.05%	大買/大賣/
2020/12/10	194	13.27	139	13.40	13.25	55	86,829	0.06%	大買/大賣/
2020/12/09	106	13.00	158.7	13.05	13.20	-52.7	84,724	-0.06%	大買/大賣/
2020/12/08	147	12.93	247	12.90	12.80	-100	87,771	-0.11%	大買/大賣/
2020/12/07	426	12.95	273	12.91	12.60	153	89,206	0.17%	大買/大賣/鉅額交易
2020/12/04	990	11.99	1,748.4	12.32	12.50	-758.4	83,370	-0.91%	大買/大賣/鉅額交易
2020/12/03	329.7	11.56	54	11.68	11.45	275.7	77,395	0.36%	大買/鉅額交易
2020/12/02	652	11.34	724	11.28	11.50	-72	75,026	-0.10%	大買/大賣/
2020/12/01	706	10.64	837	10.83	10.80	-131	73,886	-0.18%	大買/大賣/鉅額交易
2020/11/30	86	9.98	90	10.15	10.05	-4	72,835	-0.01%
2020/11/27	48	9.85	123	9.89	9.83	-75	70,966	-0.11%	大賣/
2020/11/26	32	9.76	10	9.75	9.74	22	70,438	0.03%
2020/11/25	28	9.73	67	9.73	9.63	-39	70,341	-0.06%
2020/11/24	99	9.59	129	9.55	9.54	-30	70,215	-0.04%	大賣/
2020/11/23	5	9.56	21	9.47	9.47	-16	72,278	-0.02%
2020/11/20	7	9.39	0	0.00	9.38	7	72,252	0.01%
2020/11/19	25	9.47	77	9.52	9.50	-52	73,259	-0.07%
2020/11/18	10	9.39	2	9.42	9.36	8	73,179	0.01%
2020/11/17	28	9.29	51	9.27	9.30	-23	73,967	-0.03%
2020/11/16	3	9.41	14	9.43	9.38	-11	75,325	-0.01%
2020/11/13	8.1	9.37	20	9.33	9.37	-11.9	76,720	-0.02%
2020/11/12	47.1	9.30	30	9.22	9.22	17.1	77,574	0.02%
2020/11/11	68	9.49	25	9.50	9.36	43	78,530	0.05%
2020/11/10	42	9.57	31	9.61	9.52	11	80,040	0.01%
2020/11/09	22	9.70	23	9.63	9.59	-1	79,424	0.00%
2020/11/06	216	9.57	54	9.68	9.52	162	79,035	0.20%	大買/鉅額交易
2020/11/05	96	9.57	12	9.63	9.60	84	77,032	0.11%
2020/11/04	14	9.46	106.3	9.54	9.49	-92.3	76,316	-0.12%	大賣/
2020/11/03	18	9.28	71	9.39	9.40	-53	75,541	-0.07%
2020/11/02	22.1	9.17	21	9.20	9.22	1.1	76,211	0.00%
2020/10/30	188	9.39	3,698	9.37	9.15	-3,510	78,505	-4.47%	大買/大賣/鉅額交易
2020/10/29	99.1	9.43	75	9.34	9.51	24.1	79,248	0.03%
2020/10/28	118	9.60	212	9.54	9.40	-94	77,512	-0.12%	大買/大賣/
2020/10/27	148	9.72	31	9.70	9.65	117	76,397	0.15%	大買/鉅額交易
2020/10/26	5,793	9.98	1,231.6	10.06	10.15	4,561.4	73,390	6.22%	大買/大賣/鉅額交易
2020/10/23	5	9.22	71	9.23	9.28	-66	68,808	-0.10%
2020/10/22	23	9.11	12	9.07	9.11	11	68,779	0.02%
2020/10/21	3	9.28	17	9.22	9.10	-14	69,125	-0.02%
2020/10/20	36	9.09	0	0.00	9.07	36	69,427	0.05%
2020/10/19	14	9.08	71	9.11	9.09	-57	71,893	-0.08%
2020/10/16	24	9.04	63	9.07	8.98	-39	73,994	-0.05%
2020/10/15	8	9.11	1	9.13	9.11	7	74,709	0.01%
2020/10/14	22	9.17	40	9.24	9.11	-18	74,511	-0.02%
2020/10/13	554	9.12	562	9.04	9.10	-8	73,837	-0.01%	大買/大賣/
2020/10/12	19	8.99	59	9.07	9.01	-40	73,373	-0.05%
2020/10/08	5.4	8.98	0	0.00	9.00	5.4	72,880	0.01%
2020/10/07	12	8.96	15	9.04	9.02	-3	72,659	0.00%
2020/10/06	2	8.91	12	8.98	9.02	-10	72,111	-0.01%
2020/10/05	22	8.78	38	8.82	8.75	-16	71,536	-0.02%
2020/09/30	18	8.43	25	8.39	8.48	-7	70,465	-0.01%
2020/09/29	1	8.27	83	8.31	8.27	-82	70,393	-0.12%
2020/09/28	27	8.22	14	8.21	8.22	13	70,370	0.02%
2020/09/25	144	8.23	52	8.25	8.13	92	70,769	0.13%	大買/
2020/09/24	60	8.57	31	8.46	8.40	29	70,084	0.04%
2020/09/23	5	8.93	5	8.99	8.90	0	69,144	0.00%
2020/09/22	85	8.95	12	8.92	9.01	73	68,795	0.11%
2020/09/21	548	9.04	51	9.16	9.02	497	68,398	0.73%	大買/鉅額交易
2020/09/18	4	9.01	6	9.02	9.04	-2	67,737	0.00%
2020/09/17	7	9.01	23	9.01	9.04	-16	67,579	-0.02%
2020/09/16	25	8.94	41	9.02	8.89	-16	67,249	-0.02%
2020/09/15	64	9.12	52.2	9.09	9.05	11.8	66,450	0.02%
2020/09/14	24	9.26	117	9.22	9.16	-93	65,823	-0.14%	大賣/
2020/09/11	290	9.70	15,484	9.86	9.37	-15,194	64,872	-23.42%	大買/大賣/鉅額交易
2020/09/10	15,318	9.69	395	9.68	9.69	14,923	59,009	25.29%	大買/大賣/鉅額交易
2020/09/09	15	8.80	14	8.77	8.81	1	55,050	0.00%
2020/09/08	9	8.74	22.7	8.70	8.73	-13.7	54,109	-0.03%
2020/09/07	7	8.68	7	8.68	8.62	0	53,593	0.00%
2020/09/04	178	8.71	95	8.76	8.75	83	53,054	0.16%	大買/
2020/09/03	196	8.79	158	8.81	8.95	38	50,714	0.07%	大買/大賣/
2020/09/02	5	8.28	10	8.20	8.26	-5	47,165	-0.01%
2020/09/01	0	0.00	7	8.18	8.22	-7	47,060	-0.01%
2020/08/31	7	8.08	27	8.11	8.04	-20	46,996	-0.04%
2020/08/28	8	8.08	60	8.09	8.06	-52	46,982	-0.11%
2020/08/27	636	8.34	728	8.14	8.20	-92	47,495	-0.19%	大買/大賣/
2020/08/26	1	7.96	6.2	7.97	7.95	-5.2	44,841	-0.01%
2020/08/25	468.2	8.13	413	8.05	7.92	55.2	44,419	0.12%	大買/大賣/
2020/08/24	12	7.84	13	7.85	7.83	-1	43,148	0.00%
2020/08/21	60	7.88	31.6	8.00	7.86	28.4	42,790	0.07%
2020/08/20	125	7.85	1,146	7.88	7.89	-1,021	41,796	-2.44%	大買/大賣/鉅額交易
2020/08/19	1,414.2	8.41	311	8.41	8.43	1,103.2	40,109	2.75%	大買/大賣/鉅額交易
2020/08/18	1,082	8.53	1,043	8.28	8.20	39	38,429	0.10%	大買/大賣/
2020/08/17	25	8.13	33	8.27	8.20	-8	37,205	-0.02%
2020/08/14	168	8.12	320	8.18	8.30	-152	35,660	-0.43%	大買/大賣/鉅額交易
2020/08/13	10	7.65	21	7.71	7.65	-11	33,352	-0.03%
2020/08/12	6	7.67	14	7.70	7.70	-8	33,278	-0.02%
2020/08/11	14	7.65	15	7.74	7.66	-1	33,033	0.00%
2020/08/10	41	7.82	46	7.74	7.71	-5	32,763	-0.02%
2020/08/07	62.3	7.75	15	7.82	7.72	47.3	32,445	0.15%
2020/08/06	74	8.10	67.2	8.09	8.00	6.8	31,654	0.02%
2020/08/05	49	7.91	27	7.99	8.01	22	30,288	0.07%
2020/08/04	58	7.64	193	7.52	7.67	-135	27,915	-0.48%	大賣/鉅額交易
2020/08/03	5	6.94	5	6.99	6.98	0	25,929	0.00%
2020/07/31	29	7.00	10	6.99	6.92	19	25,913	0.07%
2020/07/30	17	7.06	5	7.04	7.03	12	25,525	0.05%
2020/07/29	57	6.82	0	0.00	6.77	57	25,209	0.23%
2020/07/28	37	6.87	20	6.98	6.76	17	25,165	0.07%
2020/07/27	19	7.06	24	7.07	7.00	-5	24,787	-0.02%
2020/07/24	92	7.30	152	7.20	7.17	-60	24,487	-0.25%	大賣/
2020/07/23	255	7.77	165	7.75	7.62	90	23,626	0.38%	大買/大賣/
2020/07/22	198	7.35	226	7.58	7.70	-28	21,353	-0.13%	大買/大賣/
2020/07/21	74	7.01	43	6.97	7.00	31	19,001	0.16%
2020/07/20	58	6.58	5	6.58	6.60	53	17,841	0.30%
2020/07/16	0	0.00	10	6.53	6.53	-10	18,142	-0.06%
2020/07/15	0.4	6.50	3	6.62	6.52	-2.6	18,305	-0.01%
2020/07/13	3	6.61	0	0.00	6.62	3	20,849	0.01%
2020/07/10	26	6.51	3	6.56	6.50	23	20,971	0.11%
2020/07/09	0	0.00	118	6.70	6.67	-118	20,946	-0.56%	大賣/鉅額交易
2020/07/08	0	0.00	60	6.66	6.73	-60	21,034	-0.29%
2020/07/07	17	6.68	60.3	6.70	6.66	-43.3	21,059	-0.21%
2020/07/06	64	6.77	210	6.74	6.68	-146	21,020	-0.69%	大賣/鉅額交易
2020/07/03	0	0.00	20	6.50	6.49	-20	20,533	-0.10%
2020/07/02	30	6.51	19	6.57	6.55	11	20,708	0.05%
2020/07/01	2	6.50	120	6.50	6.48	-118	21,032	-0.56%	大賣/鉅額交易
2020/06/30	15	6.50	0	0.00	6.48	15	21,772	0.07%
2020/06/29	10	6.53	24	6.55	6.55	-14	21,766	-0.06%
2020/06/24	38	6.61	20	6.62	6.61	18	21,797	0.08%
2020/06/23	6	6.62	5	6.60	6.61	1	21,947	0.00%
2020/06/22	6	6.53	20	6.58	6.52	-14	21,870	-0.06%
2020/06/19	8	6.69	5	6.68	6.55	3	22,019	0.01%
2020/06/18	20	6.61	116	6.60	6.61	-96	21,905	-0.44%	大賣/
2020/06/17	0	0.00	35	6.48	6.50	-35	21,679	-0.16%
2020/06/15	0	0.00	120	6.29	6.25	-120	22,250	-0.54%	大賣/鉅額交易
2020/06/12	0	0.00	1	6.30	6.33	-1	22,344	0.00%
2020/06/11	24	6.44	13	6.55	6.41	11	22,477	0.05%
2020/06/10	21	6.62	1	6.61	6.60	20	22,375	0.09%
2020/06/09	24	6.57	0	0.00	6.50	24	22,356	0.11%
2020/06/08	34	6.55	31	6.57	6.51	3	22,518	0.01%
2020/06/05	37	6.44	61	6.38	6.44	-24	22,099	-0.11%
2020/06/04	30	6.29	55	6.32	6.29	-25	21,715	-0.12%
2020/06/03	61	6.37	92	6.40	6.44	-31	21,271	-0.15%
2020/06/02	10	6.05	10	6.10	6.05	0	19,999	0.00%
2020/06/01	0	0.00	19	6.01	6.00	-19	20,022	-0.09%
2020/05/29	4	5.92	0	0.00	5.90	4	20,127	0.02%
2020/05/28	10	6.06	2	6.09	5.94	8	20,476	0.04%
2020/05/26	0	0.00	27	5.94	5.95	-27	20,958	-0.13%
2020/05/25	17	5.86	0	0.00	5.87	17	21,087	0.08%
2020/05/22	7	5.96	0	0.00	5.94	7	21,169	0.03%
2020/05/21	2	6.02	0	0.00	6.01	2	21,345	0.01%
2020/05/20	22	6.03	35	6.05	6.00	-13	21,384	-0.06%
2020/05/19	2	6.02	9	6.01	6.02	-7	21,398	-0.03%
2020/05/18	1	5.94	10	5.95	5.93	-9	21,415	-0.04%
2020/05/15	3	5.97	3	6.08	6.00	0	21,490	0.00%
2020/05/14	9	6.08	0.8	6.02	6.02	8.3	21,669	0.04%
2020/05/13	27	6.16	0	0.00	6.17	27	21,788	0.12%
2020/05/12	7	6.24	0	0.00	6.24	7	21,921	0.03%
2020/05/11	1	6.38	25	6.30	6.30	-24	21,887	-0.11%
2020/05/08	20	6.32	0	0.00	6.29	20	21,617	0.09%
2020/05/07	5	6.28	0	0.00	6.28	5	21,867	0.02%
2020/05/06	0	0.00	0	6.15	6.17	0	21,963	0.00%
2020/05/05	0	0.00	1.7	6.21	6.21	-1.7	22,112	-0.01%
2020/05/04	0	0.00	2	6.18	6.19	-2	22,477	-0.01%
2020/04/30	1	6.36	3	6.31	6.32	-2	22,841	-0.01%
2020/04/29	0	0.00	10	6.27	6.26	-10	23,607	-0.04%
2020/04/28	1	6.33	94	6.24	6.20	-93	24,198	-0.38%
2020/04/27	141	6.20	2	6.22	6.24	139	25,148	0.55%	大買/鉅額交易
2020/04/24	20	6.09	4	6.11	6.06	16	26,845	0.06%
2020/04/23	3	6.12	8	6.14	6.09	-5	27,048	-0.02%
2020/04/22	11	5.97	0	0.00	6.08	11	27,149	0.04%
2020/04/21	40	6.09	111	6.18	6.02	-71	27,247	-0.26%	大賣/
2020/04/20	5	6.20	92	6.13	6.13	-87	27,460	-0.32%
2020/04/17	134	6.24	6	6.39	6.20	128	28,226	0.45%	大買/鉅額交易
2020/04/16	32	6.18	35	6.20	6.21	-3	25,867	-0.01%
2020/04/15	103	6.25	6.1	6.29	6.28	96.9	25,942	0.37%	大買/
2020/04/14	18	6.11	2	6.03	6.12	16	26,088	0.06%
2020/04/13	0	0.00	64	5.98	5.98	-64	26,223	-0.24%
2020/04/10	17	5.86	5	5.92	5.92	12	26,495	0.05%
2020/04/09	45	5.85	0	0.00	5.81	45	26,787	0.17%
2020/04/08	87	5.76	7	5.79	5.80	80	26,770	0.30%
2020/04/07	20	5.71	42	5.72	5.67	-22	26,755	-0.08%
2020/04/06	26	5.71	49	5.68	5.64	-23	26,630	-0.09%
2020/04/01	55	5.66	201	5.59	5.68	-146	26,499	-0.55%	大賣/鉅額交易
2020/03/31	1	5.32	1	5.26	5.18	0	25,958	0.00%
2020/03/30	3	5.16	1	5.16	5.23	2	26,992	0.01%
2020/03/27	0	0.00	4	5.44	5.31	-4	27,042	-0.01%
2020/03/26	22.3	5.20	0.6	5.26	5.26	21.7	27,026	0.08%
2020/03/25	41	5.26	31	5.23	5.25	10	27,403	0.04%
2020/03/24	23	4.96	6	5.02	4.94	17	28,221	0.06%
2020/03/23	2	4.84	1	4.91	4.86	1	28,658	0.00%
2020/03/20	20	5.09	25	5.08	5.10	-5	29,560	-0.02%
2020/03/19	31	4.82	9	4.68	4.66	22	30,898	0.07%
2020/03/18	3	5.27	5	5.40	5.17	-2	31,962	-0.01%
2020/03/17	13	5.32	60	5.37	5.29	-47	32,560	-0.14%
2020/03/16	0	0.00	12	5.84	5.49	-12	33,784	-0.04%
2020/03/13	6	5.50	27	5.55	5.86	-21	36,065	-0.06%
2020/03/12	55	6.15	50	6.16	6.06	5	37,130	0.01%
2020/03/11	7	6.84	15	6.87	6.68	-8	36,712	-0.02%
2020/03/10	51	6.81	6	6.79	6.88	45	36,595	0.12%
2020/03/09	1	6.75	80	6.93	6.75	-79	36,532	-0.22%
2020/03/06	6	6.95	18	6.96	6.98	-12	36,555	-0.03%
2020/03/05	90	7.09	0	0.00	7.05	90	37,061	0.24%
2020/03/04	17	6.94	26	7.00	7.03	-9	37,764	-0.02%
2020/03/03	9	6.94	2	6.95	6.94	7	37,815	0.02%
2020/03/02	28	6.53	0	0.00	6.72	28	38,050	0.07%
2020/02/27	19	6.63	0	0.00	6.59	19	37,861	0.05%
2020/02/26	28	6.91	0	0.00	6.88	28	37,698	0.07%
2020/02/25	21	6.95	14	6.93	6.97	7	37,531	0.02%
2020/02/24	7	7.02	0.5	7.02	7.02	6.5	37,438	0.02%
2020/02/21	9	7.11	12	7.13	7.10	-3	37,189	-0.01%
2020/02/19	11	7.20	0	0.00	7.20	11	37,098	0.03%
2020/02/18	2	7.18	0	0.00	7.15	2	37,130	0.01%
2020/02/17	30	7.04	14	7.07	7.05	16	37,072	0.04%
2020/02/14	78	7.27	4	7.24	7.20	74	36,933	0.20%
2020/02/13	2	7.36	10	7.41	7.31	-8	36,743	-0.02%
2020/02/12	10	7.48	0	0.00	7.48	10	36,705	0.03%
2020/02/11	3	7.50	0	0.00	7.48	3	36,739	0.01%
2020/02/10	5	7.54	0	0.00	7.50	5	36,769	0.01%
2020/02/07	0	0.00	2	7.54	7.51	-2	36,677	-0.01%
2020/02/06	20	7.66	17	7.64	7.69	3	36,776	0.01%
2020/02/05	1	7.65	0	0.00	7.59	1	37,075	0.00%
2020/02/04	28	7.66	5	7.73	7.64	23	36,723	0.06%
2020/02/03	47	7.55	110	7.35	7.62	-63	36,309	-0.17%	大賣/
2020/01/31	106	7.42	140	7.43	7.50	-34	35,306	-0.10%	大買/大賣/
2020/01/30	231	7.61	5	7.70	7.55	226	34,571	0.65%	大買/鉅額交易
2020/01/20	210	8.50	20	8.44	8.38	190	33,423	0.57%	大買/鉅額交易
2020/01/17	22	8.13	0	0.00	8.18	22	31,390	0.07%
2020/01/16	1	8.12	50	8.13	8.11	-49	31,126	-0.16%
2020/01/15	0	0.00	3	8.17	8.11	-3	31,064	-0.01%
2020/01/14	0	0.00	20	8.12	8.12	-20	30,873	-0.06%
2020/01/13	12	8.14	25.7	8.17	8.14	-13.7	30,454	-0.04%
2020/01/10	0	0.00	26	7.87	7.85	-26	29,976	-0.09%
2020/01/09	6	7.79	0	0.00	7.77	6	29,873	0.02%
2020/01/08	0	0.00	22	7.86	7.81	-22	29,742	-0.07%
2020/01/07	27	7.86	0	0.00	7.84	27	29,419	0.09%
2020/01/06	20	7.86	11	7.87	7.80	9	29,317	0.03%
2020/01/03	14	7.98	5	7.89	8.01	9	29,171	0.03%
2020/01/02	5	8.10	1	8.11	8.09	4	28,748	0.01%
2019/12/30	17	8.08	1	8.07	8.09	16	28,388	0.06%
2019/12/27	78	8.12	0	0.00	8.09	78	28,294	0.28%
2019/12/26	3	8.06	162.6	8.07	8.06	-159.6	28,025	-0.57%	大賣/鉅額交易
2019/12/25	84	8.14	120	8.12	8.09	-36	27,904	-0.13%	大賣/
2019/12/24	10	7.96	84	7.97	7.95	-74	27,107	-0.27%
2019/12/23	1	7.92	35.5	7.99	7.96	-34.5	27,090	-0.13%
2019/12/20	0	0.00	151	7.96	7.95	-151	27,025	-0.56%	大賣/鉅額交易
2019/12/19	60	8.00	68	8.00	7.85	-8	26,617	-0.03%
2019/12/18	60	8.13	173	8.15	8.10	-113	25,626	-0.44%	大賣/鉅額交易
2019/12/17	27	8.07	13	8.13	8.07	14	25,955	0.05%
2019/12/16	90	8.18	89	8.21	8.21	1	25,081	0.00%
2019/12/13	54	7.87	113	7.78	7.97	-59	23,446	-0.25%	大賣/
2019/12/12	5	7.68	36.6	7.67	7.69	-31.6	21,940	-0.14%
2019/12/11	71	7.70	36	7.68	7.67	35	21,286	0.16%
2019/12/10	246	7.39	483	7.33	7.61	-237	19,895	-1.19%	大買/大賣/鉅額交易
2019/12/09	238	6.94	241	6.96	7.00	-3	17,308	-0.02%	大買/大賣/
2019/12/06	0	0.00	8	6.75	6.74	-8	16,008	-0.05%
2019/12/05	0	0.00	8	6.73	6.71	-8	15,974	-0.05%
2019/12/04	6	6.70	0	0.00	6.76	6	16,171	0.04%
2019/12/03	5	6.70	6	6.70	6.73	-1	16,323	-0.01%
2019/12/02	20	6.83	0	0.00	6.75	20	16,617	0.12%
2019/11/29	4	6.82	19	6.82	6.87	-15	16,172	-0.09%
2019/11/28	1	6.71	6	6.68	6.71	-5	15,527	-0.03%
2019/11/27	19	6.66	52	6.69	6.69	-33	15,853	-0.21%
2019/11/26	30	6.62	40	6.58	6.52	-10	15,658	-0.06%
2019/11/25	15	6.53	47	6.53	6.56	-32	15,643	-0.20%
2019/11/22	10	6.44	95	6.42	6.44	-85	15,897	-0.53%
2019/11/21	12	6.43	10	6.42	6.42	2	17,061	0.01%
2019/11/19	13	6.48	14	6.51	6.47	-1	17,520	-0.01%
2019/11/18	7	6.46	0	0.00	6.48	7	17,621	0.04%
2019/11/15	41	6.48	68	6.53	6.45	-27	17,850	-0.15%
2019/11/13	35	6.44	11	6.42	6.39	24	18,322	0.13%
2019/11/12	2	6.45	0	0.00	6.46	2	18,273	0.01%
2019/11/11	67	6.51	68	6.63	6.47	-1	18,280	-0.01%
2019/11/08	15	6.70	2	6.67	6.67	13	18,110	0.07%
2019/11/07	5	6.85	10	6.78	6.73	-5	18,185	-0.03%
2019/11/06	2	6.70	1	6.75	6.74	1	18,870	0.01%
2019/11/05	22	6.75	8.1	6.76	6.73	13.9	18,706	0.07%
2019/11/04	47	6.68	60	6.65	6.73	-13	18,606	-0.07%
2019/11/01	10	6.51	6	6.56	6.50	4	18,372	0.02%
2019/10/31	30	6.50	10	6.48	6.48	20	18,537	0.11%
2019/10/30	20	6.55	0	0.00	6.54	20	18,554	0.11%
2019/10/29	21	6.56	10	6.62	6.54	11	18,676	0.06%
2019/10/28	40	6.57	0	0.00	6.54	40	18,937	0.21%
2019/10/25	10	6.56	0	0.00	6.56	10	19,303	0.05%
2019/10/24	1	6.59	0	0.00	6.59	1	19,556	0.01%
2019/10/23	16	6.64	0.1	6.56	6.57	15.9	19,625	0.08%
2019/10/22	25	6.66	22	6.67	6.68	3	19,620	0.02%
2019/10/21	3	6.57	0	0.00	6.63	3	19,523	0.02%
2019/10/18	0	0.00	15	6.53	6.63	-15	19,439	-0.08%
2019/10/17	15	6.54	0.1	6.50	6.54	14.9	18,999	0.08%
2019/10/16	28	6.58	5	6.53	6.52	23	19,131	0.12%
2019/10/15	39	6.53	128	6.51	6.46	-89	19,542	-0.46%	大賣/
2019/10/14	42	6.59	0	0.00	6.52	42	19,582	0.21%
2019/10/09	50	6.55	35	6.56	6.50	15	19,373	0.08%
2019/10/08	5	6.43	0	0.00	6.41	5	19,070	0.03%
2019/10/07	28	6.47	0	0.00	6.46	28	19,238	0.15%
2019/10/04	0	0.00	5	6.42	6.48	-5	19,232	-0.03%
2019/10/03	40	6.37	0	0.00	6.42	40	19,183	0.21%
2019/10/02	26	6.39	0	0.00	6.39	26	19,195	0.14%
2019/10/01	80	6.46	40	6.48	6.45	40	19,429	0.21%
2019/09/27	15	6.48	0	0.00	6.40	15	19,316	0.08%
2019/09/26	2	6.65	3	6.74	6.65	-1	19,035	-0.01%
2019/09/25	51	6.76	2	6.70	6.69	49	19,030	0.26%
2019/09/24	5	6.86	0	0.00	6.81	5	18,963	0.03%
2019/09/23	29	6.87	79	6.88	6.87	-50	18,918	-0.26%
2019/09/20	41	6.97	86	7.00	6.93	-45	18,837	-0.24%
2019/09/19	32	6.76	25.1	6.78	6.76	6.9	17,876	0.04%
2019/09/18	20	6.84	0	0.00	6.82	20	18,329	0.11%
2019/09/17	10	6.91	2	6.87	6.85	8	19,106	0.04%
2019/09/16	0	0.00	1	6.94	6.90	-1	19,678	-0.01%
2019/09/12	21	6.86	3	6.86	6.87	18	19,583	0.09%
2019/09/11	35	6.83	17	6.84	6.86	18	19,568	0.09%
2019/09/10	0	0.00	3	6.75	6.80	-3	19,464	-0.02%
2019/09/09	2	6.87	3	6.90	6.87	-1	19,204	-0.01%
2019/09/06	0.1	6.90	0	0.00	6.92	0.1	19,110	0.00%
2019/09/05	9	6.84	1	6.86	6.84	8	18,892	0.04%
2019/09/04	62	6.85	29	6.92	6.87	33	18,593	0.18%
2019/09/02	3	6.73	118	6.73	6.73	-115	18,129	-0.63%	大賣/鉅額交易
2019/08/29	3	6.62	13	6.60	6.64	-10	17,498	-0.06%
2019/08/28	2	6.51	0	0.00	6.47	2	17,109	0.01%
2019/08/27	11	6.52	18	6.50	6.47	-7	17,008	-0.04%
2019/08/26	171	6.56	67	6.57	6.63	104	16,624	0.63%	大買/鉅額交易
2019/08/23	20	6.35	17	6.30	6.34	3	15,532	0.02%
2019/08/21	2	6.19	2	6.25	6.22	0	15,165	0.00%
2019/08/20	74	6.24	20	6.23	6.14	54	15,103	0.36%
2019/08/19	5	6.28	9	6.25	6.22	-4	15,039	-0.03%
2019/08/16	25	6.07	98	6.06	6.08	-73	14,795	-0.49%
2019/08/15	13	5.88	0	0.00	5.88	13	14,517	0.09%
2019/08/12	11	6.12	0	0.00	6.08	11	14,659	0.08%
2019/08/08	23	6.03	3	6.30	6.32	20	14,633	0.14%
2019/08/07	52	5.88	0	0.00	5.77	52	13,978	0.37%
2019/08/06	8	5.87	0	0.00	5.87	8	14,341	0.06%
2019/08/05	17	6.06	10.7	6.04	5.99	6.3	14,338	0.04%
2019/08/02	12	6.33	0	0.00	6.31	12	14,207	0.08%
2019/08/01	10	6.54	0	0.00	6.54	10	14,196	0.07%
2019/07/30	31	6.65	0	0.00	6.61	31	14,176	0.22%
2019/07/29	15	6.95	15	6.93	6.95	0	14,538	0.00%
2019/07/26	34	6.79	0	0.00	6.80	34	14,257	0.24%
2019/07/25	7	6.91	5.6	6.94	6.91	1.4	14,062	0.01%
2019/07/24	20	6.97	2	6.97	6.96	18	14,087	0.13%
2019/07/23	0	0.00	12	6.91	6.92	-12	14,179	-0.08%
2019/07/18	12	6.94	0	0.00	6.88	12	15,365	0.08%
2019/07/17	48	7.03	14	7.05	7.06	34	15,473	0.22%
2019/07/15	2	6.78	0	0.00	6.79	2	15,370	0.01%
2019/07/12	5	6.84	0	0.00	6.83	5	16,124	0.03%
2019/07/11	2	6.90	13	6.80	6.90	-11	16,874	-0.07%
2019/07/09	0	0.00	4	6.73	6.72	-4	20,312	-0.02%
2019/07/08	2	6.76	2	6.88	6.76	0	21,471	0.00%
2019/07/05	18	6.79	9	6.79	6.80	9	21,866	0.04%
2019/07/04	5	6.65	5	6.65	6.67	0	22,271	0.00%
2019/07/03	20	6.63	0	0.00	6.65	20	23,432	0.09%
2019/07/01	12	6.65	3	6.70	6.65	9	24,321	0.04%
2019/06/28	0	0.00	60	6.63	6.60	-60	24,220	-0.25%
2019/06/27	4	6.63	7	6.62	6.65	-3	24,175	-0.01%
2019/06/26	2	6.57	3	6.56	6.58	-1	24,048	0.00%
2019/06/25	43	6.58	7	6.61	6.52	36	24,253	0.15%
2019/06/24	33	6.56	0	0.00	6.56	33	23,653	0.14%
2019/06/21	10	6.79	0	0.00	6.69	10	22,892	0.04%
2019/06/20	3	6.76	0	0.00	6.78	3	22,248	0.01%
2019/06/19	0	0.00	2	6.80	6.75	-2	22,239	-0.01%
2019/06/17	4	6.75	0	0.00	6.71	4	22,057	0.02%
2019/06/13	2	6.82	0	0.00	6.79	2	21,975	0.01%
2019/06/12	2	6.85	0	0.00	6.84	2	21,930	0.01%
2019/06/11	15	6.91	5	6.88	6.87	10	21,971	0.05%
2019/06/06	51	6.89	0	0.00	6.88	51	21,855	0.23%
2019/06/05	3	6.99	0	0.00	6.91	3	21,802	0.01%
2019/06/04	0	0.00	30	6.94	6.97	-30	21,758	-0.14%
2019/05/31	0	0.00	2	6.97	6.96	-2	21,860	-0.01%
2019/05/30	50	6.86	0	0.00	6.90	50	21,795	0.23%
2019/05/29	1	6.78	3	6.79	6.82	-2	21,741	-0.01%
2019/05/27	4	6.84	3	6.88	6.81	1	21,716	0.00%
2019/05/24	18	6.93	15	6.91	6.89	3	21,798	0.01%
2019/05/23	5.2	6.79	0	0.00	6.78	5.2	21,665	0.02%
2019/05/22	1	6.89	0	0.00	6.89	1	21,596	0.00%
2019/05/20	2	6.82	0	0.00	6.82	2	21,421	0.01%
2019/05/16	10	6.91	18	7.00	6.90	-8	21,168	-0.04%
2019/05/15	10	7.11	1	7.07	7.08	9	20,990	0.04%
2019/05/14	44	7.11	119	6.92	7.07	-75	20,775	-0.36%	大賣/
2019/05/13	19	6.90	0	0.00	6.89	19	20,399	0.09%
2019/05/10	4	7.06	0	0.00	7.06	4	20,230	0.02%
2019/05/09	3	7.05	49	7.10	7.06	-46	20,315	-0.23%
2019/05/07	117	7.42	15.2	7.41	7.37	101.8	20,084	0.51%	大買/鉅額交易
2019/05/06	30	7.39	126	7.62	7.33	-96	20,029	-0.48%	大賣/
2019/05/03	1	7.96	17	7.97	7.89	-16	19,421	-0.08%
2019/05/02	1	7.96	2	7.95	7.95	-1	19,321	-0.01%
2019/04/30	0	0.00	2	7.94	7.99	-2	19,213	-0.01%
2019/04/29	0	0.00	12	8.06	7.94	-12	19,116	-0.06%
2019/04/26	7	8.09	48	8.08	8.03	-41	18,914	-0.22%
2019/04/25	24	8.26	20	8.23	8.17	4	18,673	0.02%
2019/04/24	46	8.24	6	8.18	8.10	40	18,141	0.22%
2019/04/23	4	8.02	8	8.08	8.07	-4	17,628	-0.02%
2019/04/22	2	8.12	6	8.30	8.11	-4	17,296	-0.02%
2019/04/19	15	8.17	19	8.16	8.22	-4	16,989	-0.02%
2019/04/18	66	8.37	318	8.22	8.08	-252	16,761	-1.50%	大賣/鉅額交易
2019/04/17	551	8.40	296	8.31	8.36	255	16,042	1.59%	大買/大賣/鉅額交易
2019/04/16	227	8.37	846	8.31	8.22	-619	15,284	-4.05%	大買/大賣/鉅額交易
2019/04/15	124	7.91	35.8	8.08	8.30	88.2	13,253	0.67%	大買/
2019/04/12	933	7.59	433	7.51	7.55	500	11,916	4.20%	大買/大賣/鉅額交易
2019/04/11	85	7.24	81	7.27	7.18	4	10,861	0.04%
2019/04/10	0	0.00	32	7.25	7.25	-32	10,400	-0.31%
2019/04/09	221	7.23	12	7.24	7.19	209	9,776	2.14%	大買/鉅額交易
2019/04/08	35	6.95	47	6.79	6.98	-12	8,706	-0.14%
2019/04/03	37	6.62	4	6.64	6.63	33	8,321	0.40%
2019/04/02	3	6.78	0	0.00	6.77	3	8,031	0.04%
2019/03/27	0	0.00	12	6.97	6.97	-12	8,275	-0.15%
2019/03/26	0	0.00	14	7.01	6.99	-14	8,348	-0.17%
2019/03/22	0	0.00	10	6.98	6.93	-10	8,364	-0.12%
2019/03/20	1	6.93	0	0.00	6.92	1	8,401	0.01%
2019/03/19	7	6.96	3	6.94	6.92	4	8,461	0.05%
2019/03/15	0	0.00	8	6.92	6.90	-8	8,563	-0.09%
2019/03/14	5	6.98	0	0.00	6.86	5	8,593	0.06%
2019/03/13	1	7.05	18.1	7.00	6.98	-17.1	8,621	-0.20%
2019/03/12	9	7.08	0	0.00	7.07	9	8,664	0.10%
2019/03/11	4	7.06	5	7.05	7.05	-1	8,721	-0.01%
2019/03/08	1	7.07	8	7.07	7.08	-7	8,881	-0.08%
2019/03/06	2	7.04	0	0.00	7.04	2	9,016	0.02%
2019/02/26	0	0.00	1	7.01	7.01	-1	9,258	-0.01%
2019/02/25	1	7.08	10	7.07	7.08	-9	9,346	-0.10%
2019/02/22	0	0.00	10	6.97	6.95	-10	9,324	-0.11%
2019/02/20	0.5	6.86	0	0.00	6.90	0.5	9,222	0.01%
2019/02/19	8	6.76	0	0.00	6.76	8	9,192	0.09%
2019/02/18	2	6.76	0	0.00	6.76	2	9,273	0.02%
2019/02/15	1	6.80	52	6.72	6.71	-51	9,337	-0.55%
2019/02/14	13	6.85	3	6.84	6.80	10	9,319	0.11%
2019/02/12	3	6.75	0	0.00	6.76	3	9,323	0.03%
2019/02/11	15	6.82	3	6.83	6.81	12	9,395	0.13%
2019/01/30	7	6.87	20	7.00	6.85	-13	9,401	-0.14%
2019/01/29	3	7.08	10	7.07	7.10	-7	9,179	-0.08%
2019/01/25	0	0.00	7.2	7.09	7.08	-7.2	9,160	-0.08%
2019/01/24	2	7.19	2	7.12	7.06	0	9,162	0.00%
2019/01/21	0	0.00	3	7.08	7.05	-3	9,292	-0.03%
2019/01/18	2	7.04	1	7.05	7.04	1	9,415	0.01%
2019/01/17	0	0.00	8	6.99	7.00	-8	9,624	-0.08%
2019/01/16	3	6.95	0	0.00	6.96	3	9,888	0.03%
2019/01/11	0	6.84	0	0.00	6.89	0	10,232	0.00%
2019/01/10	7	6.90	11	6.90	6.92	-4	10,222	-0.04%
2019/01/08	2	6.93	0	0.00	6.95	2	10,281	0.02%
2019/01/07	18	7.23	10	7.20	7.09	8	10,323	0.08%
2019/01/04	0	0.00	12	7.07	7.09	-12	10,436	-0.11%
2018/12/27	2	6.90	0	0.00	6.89	2	11,033	0.02%
2018/12/26	102	6.68	1	6.71	6.70	101	11,062	0.91%	大買/鉅額交易
2018/12/25	21	6.51	0	0.00	6.48	21	11,364	0.18%
2018/12/24	16	6.62	0	0.00	6.69	16	11,319	0.14%
2018/12/21	4	6.69	0	0.00	6.80	4	11,297	0.04%
2018/12/18	0	0.00	7	7.05	7.06	-7	10,883	-0.06%
2018/12/14	0	0.00	4	7.17	7.12	-4	10,925	-0.04%
2018/12/13	42	7.19	0	0.00	7.12	42	10,896	0.39%
2018/12/12	13	7.13	1	7.15	7.17	12	10,988	0.11%
2018/12/11	5	7.12	0	0.00	7.11	5	10,949	0.05%
2018/12/10	0	0.00	1	7.11	7.11	-1	10,934	-0.01%
2018/12/07	0	0.00	15	7.31	7.30	-15	10,875	-0.14%
2018/12/06	10	7.27	7	7.32	7.23	3	10,995	0.03%
2018/12/05	0	0.00	25	7.48	7.43	-25	11,440	-0.22%
2018/12/04	0	0.00	12	7.55	7.55	-12	11,794	-0.10%
2018/12/03	17	7.55	18	7.61	7.60	-1	11,877	-0.01%
2018/11/30	28	7.45	12	7.42	7.46	16	11,793	0.14%
2018/11/29	5	7.38	0	0.00	7.39	5	11,667	0.04%
2018/11/28	0	0.00	9	7.42	7.40	-9	11,550	-0.08%
2018/11/27	0	0.00	3	7.42	7.45	-3	11,455	-0.03%
2018/11/26	16	7.40	23	7.41	7.40	-7	11,374	-0.06%
2018/11/23	0	0.00	7	7.39	7.34	-7	11,474	-0.06%
2018/11/22	20	7.34	6	7.33	7.33	14	11,384	0.12%
2018/11/21	0	0.00	5	7.25	7.24	-5	11,270	-0.04%
2018/11/20	7	7.13	0	0.00	7.13	7	11,140	0.06%
2018/11/19	10	7.16	15	7.16	7.15	-5	11,173	-0.04%
2018/11/16	17	7.21	0	0.00	7.15	17	11,202	0.15%
2018/11/14	3	7.09	0	0.00	7.10	3	11,202	0.03%
2018/11/13	10	7.00	0	0.00	7.09	10	11,245	0.09%
2018/11/12	6	7.08	4	7.10	7.09	2	11,287	0.02%
2018/11/09	5	7.07	0	0.00	7.07	5	11,447	0.04%
2018/11/08	3	7.18	2	7.32	7.13	1	11,687	0.01%
2018/11/07	0	0.00	5	7.03	7.04	-5	11,643	-0.04%
2018/11/06	16	7.02	13	6.96	6.95	3	11,855	0.03%
2018/11/05	0	0.00	10	6.93	6.94	-10	11,993	-0.08%
2018/11/02	14	7.02	4	7.04	6.99	10	12,339	0.08%
2018/10/31	4	6.77	10	6.82	6.80	-6	12,840	-0.05%
2018/10/29	6	6.67	6	6.64	6.61	0	13,195	0.00%
2018/10/26	2	6.58	0	0.00	6.55	2	13,196	0.02%
2018/10/25	4	6.67	1	6.68	6.60	3	13,221	0.02%
2018/10/24	2	7.06	7	7.10	6.95	-5	13,173	-0.04%
2018/10/23	0	0.00	1	7.08	7.08	-1	13,239	-0.01%
2018/10/22	3	6.95	0	0.00	6.95	3	13,146	0.02%
2018/10/19	1	6.97	30	7.00	7.04	-29	13,138	-0.22%
2018/10/18	2	7.05	0	0.00	7.05	2	13,046	0.02%
2018/10/17	29	7.12	0	0.00	7.10	29	13,119	0.22%
2018/10/15	10	7.02	7	6.95	7.00	3	13,152	0.02%
2018/10/12	9	6.86	15	6.97	7.00	-6	13,076	-0.05%
2018/10/11	22	6.72	3	6.70	6.61	19	12,800	0.15%
2018/10/09	7	7.24	10	7.25	7.20	-3	12,305	-0.02%
2018/10/08	0	0.00	3	7.28	7.27	-3	12,223	-0.02%
2018/10/05	0	0.00	62	7.18	7.15	-62	12,104	-0.51%
2018/10/04	44	7.17	0	0.00	7.23	44	11,939	0.37%
2018/10/03	6	7.16	1	7.14	7.13	5	11,871	0.04%
2018/10/01	0	0.00	6	7.48	7.45	-6	12,016	-0.05%
2018/09/28	0	0.00	18	7.53	7.53	-18	12,064	-0.15%
2018/09/27	5	7.54	0	0.00	7.52	5	12,216	0.04%
2018/09/26	17	7.55	0	0.00	7.53	17	12,454	0.14%
2018/09/21	2	7.40	0	0.00	7.45	2	12,756	0.02%
2018/09/20	0	0.00	20	7.52	7.39	-20	12,786	-0.16%
2018/09/19	10	7.60	10	7.58	7.55	0	12,888	0.00%
2018/09/18	0	0.00	5	7.60	7.55	-5	12,984	-0.04%
2018/09/14	0	0.00	8	7.87	7.88	-8	13,046	-0.06%
2018/09/13	2	7.75	13	7.81	7.75	-11	13,361	-0.08%
2018/09/12	21	7.74	14	7.81	7.83	7	13,476	0.05%
2018/09/11	12	7.88	162.8	7.76	7.89	-150.8	13,576	-1.11%	大賣/鉅額交易
2018/09/10	42	7.47	29	7.48	7.28	13	13,606	0.10%
2018/09/07	50	8.02	0	0.00	7.93	50	14,714	0.34%
2018/09/06	34	8.14	0	0.00	8.11	34	14,729	0.23%
2018/09/05	9	8.21	3	8.22	8.20	6	14,781	0.04%
2018/09/04	6	8.22	5	8.24	8.26	1	14,923	0.01%
2018/09/03	8	8.19	1	8.19	8.18	7	15,074	0.05%
2018/08/31	9	8.20	0	0.00	8.21	9	15,494	0.06%
2018/08/30	28	8.24	15.2	8.30	8.22	12.9	16,127	0.08%
2018/08/29	36	8.20	5	8.19	8.19	31	16,757	0.18%
2018/08/28	4	8.20	0	0.00	8.22	4	17,185	0.02%
2018/08/27	0	0.00	6	8.18	8.20	-6	17,409	-0.03%
2018/08/24	12	8.16	0	0.00	8.15	12	17,525	0.07%
2018/08/23	11	8.20	10	8.21	8.20	1	17,666	0.01%
2018/08/21	1	8.15	3	8.13	8.17	-2	18,129	-0.01%
2018/08/20	7	8.16	0	0.00	8.16	7	18,585	0.04%
2018/08/17	2	8.21	0	0.00	8.20	2	18,653	0.01%
2018/08/16	5	8.13	41	8.10	8.13	-36	18,692	-0.19%
2018/08/15	25	8.27	27	8.37	8.25	-2	19,092	-0.01%
2018/08/14	1	8.45	0	0.00	8.53	1	18,960	0.01%
2018/08/13	70	8.43	10	8.46	8.45	60	19,240	0.31%
2018/08/10	66	8.81	0	0.00	8.73	66	19,143	0.34%
2018/08/09	17	8.92	75	8.95	8.91	-58	19,047	-0.30%
2018/08/08	2	9.31	91	9.28	9.20	-89	18,889	-0.47%
2018/08/07	18	9.18	96	9.19	9.24	-78	18,865	-0.41%
2018/08/06	53	9.07	68	9.06	9.03	-15	18,707	-0.08%
2018/08/03	3	8.80	0	0.00	8.84	3	18,590	0.02%
2018/08/02	9	8.79	10	8.80	8.76	-1	18,728	-0.01%
2018/08/01	7	8.96	16	9.01	8.95	-9	19,057	-0.05%
2018/07/31	10	8.92	13	8.92	8.93	-3	19,623	-0.02%
2018/07/30	17	8.81	8	8.91	8.80	9	19,531	0.05%
2018/07/27	20	8.70	10	8.67	8.68	10	19,377	0.05%
2018/07/26	2	8.69	0	0.00	8.64	2	19,405	0.01%
2018/07/25	1	8.60	0	0.00	8.67	1	19,426	0.01%
2018/07/24	10	8.67	20	8.67	8.62	-10	19,513	-0.05%
2018/07/23	22	8.69	0	0.00	8.66	22	19,652	0.11%
2018/07/17	5	8.69	1	8.69	8.71	4	21,188	0.02%
2018/07/16	0	0.00	25	8.70	8.66	-25	21,358	-0.12%
2018/07/13	7	8.75	0	0.00	8.70	7	21,640	0.03%
2018/07/10	3	8.79	1	8.76	8.72	2	22,788	0.01%
2018/07/09	30	8.74	15	8.86	8.90	15	22,913	0.07%
2018/07/06	7	8.41	1	8.45	8.45	6	22,667	0.03%
2018/07/05	37	8.44	0	0.00	8.35	37	22,983	0.16%
2018/07/04	16	9.03	12	9.01	8.95	4	23,252	0.02%
2018/07/03	24	9.03	1	9.01	8.95	23	23,874	0.10%
2018/07/02	11	9.25	15	9.18	9.15	-4	23,928	-0.02%
2018/06/29	0	0.00	2.8	9.11	9.11	-2.8	23,806	-0.01%
2018/06/28	55	9.02	0	0.00	9.00	55	23,748	0.23%
2018/06/27	78	9.20	0	0.00	9.15	78	23,673	0.33%
2018/06/26	35	9.27	2	9.20	9.22	33	23,587	0.14%
2018/06/25	10	9.35	0	0.00	9.34	10	23,583	0.04%
2018/06/22	65	9.50	40	9.32	9.33	25	23,784	0.11%
2018/06/21	21	9.78	4	9.81	9.69	17	23,659	0.07%
2018/06/20	22	9.76	0	0.00	9.75	22	23,820	0.09%
2018/06/19	115	9.85	11	9.90	9.81	104	23,979	0.43%	大買/鉅額交易
2018/06/15	152	9.83	129.9	9.92	9.80	22.1	23,618	0.09%	大買/大賣/
2018/06/14	62	9.74	10	9.70	9.67	52	22,852	0.23%
2018/06/13	2	9.71	5	9.72	9.69	-3	23,541	-0.01%
2018/06/12	11	9.72	5	9.80	9.73	6	24,042	0.02%
2018/06/11	0	0.00	25	9.74	9.72	-25	25,466	-0.10%
2018/06/08	118	9.71	55	9.75	9.65	63	25,771	0.24%	大買/
2018/06/07	25	9.83	271	9.81	9.63	-246	25,368	-0.97%	大賣/鉅額交易
2018/06/06	71	9.86	112	9.95	9.80	-41	24,828	-0.17%	大賣/
2018/06/05	74	9.57	12	9.56	9.73	62	24,236	0.26%
2018/06/04	58	9.46	4	9.47	9.50	54	24,143	0.22%
2018/06/01	9	9.32	0	0.00	9.33	9	23,931	0.04%
2018/05/31	8	9.34	6	9.31	9.33	2	23,889	0.01%
2018/05/30	22	9.25	2	9.22	9.23	20	23,776	0.08%
2018/05/29	12	9.41	24	9.38	9.41	-12	23,576	-0.05%
2018/05/28	77	9.30	39	9.30	9.31	38	23,418	0.16%
2018/05/25	0	0.00	6	9.08	9.04	-6	22,963	-0.03%
2018/05/24	22	8.93	6	8.91	8.92	16	22,904	0.07%
2018/05/23	89.7	9.05	24.3	9.18	8.96	65.4	23,005	0.28%
2018/05/22	3	8.81	3	8.82	8.80	0	22,527	0.00%
2018/05/21	13	8.80	16.6	8.79	8.77	-3.6	22,669	-0.02%
2018/05/18	62	8.69	3	8.71	8.66	59	22,566	0.26%
2018/05/17	3	8.67	0	0.00	8.64	3	22,655	0.01%
2018/05/16	14	8.68	0.3	8.60	8.64	13.7	22,841	0.06%
2018/05/15	21	8.69	2	8.77	8.67	19	23,104	0.08%
2018/05/14	21	8.63	0	0.00	8.60	21	23,887	0.09%
2018/05/11	10	8.65	25	8.71	8.76	-15	24,032	-0.06%
2018/05/10	62	8.63	2	8.69	8.51	60	24,054	0.25%
2018/05/09	18	8.64	39	8.62	8.64	-21	24,470	-0.09%
2018/05/08	45	8.55	65	8.65	8.75	-20	24,343	-0.08%
2018/05/07	5	8.22	0	0.00	8.20	5	24,920	0.02%
2018/05/04	11	8.21	3	8.17	8.19	8	25,256	0.03%
2018/05/03	10	8.15	5	8.13	8.15	5	25,350	0.02%
2018/05/02	2	8.21	9	8.24	8.23	-7	25,765	-0.03%
2018/04/30	6	8.14	4	8.16	8.20	2	26,080	0.01%
2018/04/27	2	8.05	0.5	8.05	8.05	1.5	26,331	0.01%
2018/04/26	16	8.22	18	8.02	8.00	-2	26,628	-0.01%
2018/04/25	23	8.10	26	8.12	8.20	-3	26,705	-0.01%
2018/04/24	61	8.06	88	8.04	8.06	-27	27,133	-0.10%
2018/04/23	52	8.72	46	8.74	8.50	6	27,430	0.02%
2018/04/20	32	8.92	15	8.90	8.89	17	28,931	0.06%
2018/04/19	42	8.97	29	8.98	9.04	13	28,878	0.05%
2018/04/18	10	9.00	10	8.86	8.84	0	28,886	0.00%
2018/04/17	71	8.79	12	8.78	8.80	59	28,693	0.21%
2018/04/16	48	8.83	30	8.86	8.75	18	28,441	0.06%
2018/04/13	24	9.08	126	9.13	9.05	-102	28,272	-0.36%	大賣/鉅額交易
2018/04/12	8	9.25	0.6	9.20	9.20	7.4	28,053	0.03%
2018/04/11	20	9.39	13	9.47	9.35	7	27,954	0.03%
2018/04/10	150	9.23	16	9.20	9.22	134	28,046	0.48%	大買/鉅額交易
2018/04/09	120	9.61	24	9.77	9.46	96	27,708	0.35%	大買/
2018/04/03	35	9.96	0	0.00	9.92	35	26,999	0.13%
2018/04/02	13	10.05	11	10.10	10.05	2	26,887	0.01%
2018/03/31	1	10.00	0	0.00	10.00	1	26,994	0.00%
2018/03/30	10	10.05	11	10.10	10.15	-1	27,140	0.00%
2018/03/29	11	10.05	11	10.10	10.05	0	27,228	0.00%
2018/03/28	5	10.10	2	10.05	10.05	3	27,285	0.01%
2018/03/27	21	10.29	14	10.29	10.20	7	27,469	0.03%
2018/03/26	17	10.10	7	10.10	10.15	10	27,358	0.04%
2018/03/23	53	10.15	1	10.10	10.10	52	27,298	0.19%
2018/03/22	91	10.40	11	10.40	10.30	80	27,279	0.29%
2018/03/21	1	10.40	21	10.36	10.30	-20	27,103	-0.07%
2018/03/20	47	10.43	12	10.37	10.35	35	27,130	0.13%
2018/03/19	74	10.32	44	10.36	10.35	30	26,791	0.11%
2018/03/16	49	10.50	62	10.60	10.60	-13	26,265	-0.05%
2018/03/15	71	10.22	148	10.37	10.60	-77	25,961	-0.30%	大賣/
2018/03/14	0	0.00	19	10.00	10.15	-19	24,901	-0.08%
2018/03/13	4	9.89	17.1	9.89	9.90	-13.1	26,175	-0.05%
2018/03/12	2	9.88	11	9.93	9.88	-9	26,392	-0.03%
2018/03/09	16	9.95	10	9.95	9.91	6	26,654	0.02%
2018/03/08	14	10.09	36	10.05	10.05	-22	26,697	-0.08%
2018/03/07	4	9.88	0	0.00	9.87	4	26,649	0.02%
2018/03/06	1	9.88	0	0.00	9.88	1	27,383	0.00%
2018/03/05	0	0.00	15	9.95	9.92	-15	28,947	-0.05%
2018/03/02	5	9.94	7	9.93	9.94	-2	29,154	-0.01%
2018/03/01	9	9.97	5	9.98	10.00	4	29,672	0.01%
2018/02/26	7	10.00	1	10.10	9.98	6	30,146	0.02%
2018/02/23	15	10.02	3.1	10.10	10.00	11.9	30,385	0.04%
2018/02/21	16	10.10	2	10.15	10.10	14	31,707	0.04%
2018/02/12	69	10.06	8	10.17	10.05	61	32,517	0.19%
2018/02/09	40	9.73	27	9.82	9.87	13	34,076	0.04%
2018/02/08	5	9.91	9	9.98	9.95	-4	34,785	-0.01%
2018/02/07	15	9.95	30	9.99	9.87	-15	34,968	-0.04%
2018/02/06	57	9.72	24	9.57	9.62	33	35,483	0.09%
2018/02/05	56	10.26	0	0.00	10.40	56	35,317	0.16%
2018/02/02	7	10.65	0	0.00	10.65	7	35,985	0.02%
2018/02/01	12	10.83	25	10.74	10.70	-13	37,578	-0.03%
2018/01/31	13	10.57	10	10.65	10.65	3	38,486	0.01%
2018/01/30	41	10.85	89	10.84	10.70	-48	39,457	-0.12%
2018/01/29	25	10.72	17	10.73	10.80	8	39,080	0.02%
2018/01/26	11	10.59	2	10.60	10.55	9	39,962	0.02%
2018/01/25	24	10.72	54	10.61	10.55	-30	41,841	-0.07%
2018/01/24	7	10.70	61	10.65	10.65	-54	41,877	-0.13%
2018/01/23	5	10.51	42	10.55	10.45	-37	41,915	-0.09%
2018/01/22	7	10.66	30	10.74	10.65	-23	41,961	-0.05%
2018/01/19	15	10.53	13	10.50	10.50	2	42,084	0.00%
2018/01/18	83	10.48	110	10.69	10.40	-27	42,059	-0.06%	大賣/
2018/01/17	102	10.79	19	10.94	10.70	83	41,748	0.20%	大買/
2018/01/16	77	10.40	126.6	10.61	10.90	-49.6	40,989	-0.12%	大賣/
2018/01/15	0	0.00	20.2	10.17	10.20	-20.2	39,721	-0.05%
2018/01/12	1	10.10	3	10.05	10.10	-2	39,993	-0.01%
2018/01/11	5	9.97	5	9.99	9.96	0	40,371	0.00%
2018/01/10	0	0.00	7	10.00	9.97	-7	41,120	-0.02%
2018/01/09	1	9.98	5	9.97	10.10	-4	41,218	-0.01%
2018/01/08	0	0.00	31	10.20	10.10	-31	41,096	-0.08%
2018/01/05	0	0.00	50	10.15	10.20	-50	41,723	-0.12%
2018/01/04	9	10.28	2.2	10.29	10.25	6.8	42,327	0.02%
2018/01/03	0	0.00	3	10.05	10.05	-3	43,108	-0.01%
2018/01/02	2	10.00	7	10.00	10.05	-5	43,334	-0.01%