宏遠 (1460)-台新券商分點個股進出

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

宏遠

(1460)

股價
8.32
漲跌
▲0.37
漲幅
+4.65%
成交量
2,819張
產業
上市紡織類股
172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

宏遠 (1460)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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	1	8.30	8.32	-1	1,250	-0.08%
2024/05/02	0	0.00	2	7.95	7.95	-2	1,208	-0.17%
2024/04/30	0	0.00	2	7.90	7.90	-2	1,202	-0.17%
2024/04/25	0	0.00	2	7.80	7.81	-2	1,175	-0.17%
2024/04/24	2	7.79	5	7.80	7.78	-3	1,176	-0.26%
2024/04/22	0	0.00	19.8	7.70	7.85	-19.8	1,218	-1.62%
2024/04/19	7	7.62	0	0.00	7.60	7	1,217	0.58%
2024/04/17	1	7.80	0	0.00	7.78	1	1,207	0.08%
2024/04/16	1	7.77	0	0.00	7.80	1	1,212	0.08%
2024/04/15	1	7.97	0	0.00	7.96	1	1,207	0.08%
2024/04/12	4	8.01	0	0.00	7.99	4	1,204	0.33%
2024/04/11	34	8.14	20	8.08	8.15	14	1,191	1.18%
2024/04/09	190	8.38	2	8.45	8.35	188	1,161	16.19%	大買/鉅額交易
2024/04/08	8	8.29	10	8.36	8.21	-2	1,141	-0.18%
2024/04/03	160	8.59	0.2	8.60	8.49	159.8	1,123	14.22%	大買/鉅額交易
2024/04/02	201	8.48	22	8.53	8.50	179	1,100	16.27%	大買/鉅額交易
2024/04/01	126	8.41	3.2	8.34	8.35	122.9	1,070	11.47%	大買/鉅額交易
2024/03/29	20	8.31	10	8.32	8.33	10	1,053	0.95%
2024/03/28	8	8.35	30	8.42	8.33	-22	1,041	-2.11%
2024/03/27	256	8.46	12	8.44	8.39	244	1,017	23.98%	大買/鉅額交易
2024/03/26	9	8.41	6	8.42	8.40	3	994	0.30%
2024/03/25	22	8.27	5	8.31	8.29	17	957	1.78%
2024/03/22	431.2	8.22	23	8.23	8.30	408.2	927	43.99%	大買/鉅額交易
2024/03/21	160	7.86	0	0.00	7.76	160	840	19.05%	大買/鉅額交易
2024/03/20	0	0.00	15	7.77	7.86	-15	829	-1.81%
2024/03/19	150	7.76	10	7.75	7.75	140	812	17.24%	大買/鉅額交易
2024/03/18	0	0.00	6	7.81	7.70	-6	797	-0.75%
2024/03/15	228	7.81	33.2	7.83	7.78	194.8	770	25.27%	大買/鉅額交易
2024/03/14	1	7.61	11.3	7.71	7.75	-10.3	723	-1.43%
2024/03/13	1	7.60	0	0.00	7.59	1	694	0.14%
2024/03/12	180	7.49	12	7.52	7.57	168	673	24.94%	大買/鉅額交易
2024/03/11	0	0.00	1	7.39	7.40	-1	653	-0.15%
2024/03/07	8	7.10	161.4	7.04	7.20	-153.4	627	-24.44%	大賣/鉅額交易
2024/03/06	2	7.14	1	7.15	7.13	1	597	0.17%
2024/03/05	10	7.12	0	0.00	7.11	10	596	1.68%
2024/03/01	3	7.28	10.5	7.27	7.26	-7.5	551	-1.36%
2024/02/29	0.5	7.29	0	0.00	7.29	0.5	550	0.09%
2024/02/27	3	7.29	0	0.00	7.31	3	546	0.55%
2024/02/26	1	7.35	0	0.00	7.35	1	543	0.18%
2024/02/22	0	0.00	8	7.50	7.50	-8	539	-1.48%
2024/02/21	3	7.58	0	0.00	7.55	3	543	0.55%
2024/02/20	10	7.60	0	0.00	7.65	10	538	1.86%
2024/02/19	2	7.50	1	7.47	7.53	1	537	0.19%
2024/02/16	3	7.48	10	7.46	7.50	-7	539	-1.30%
2024/02/15	5	7.38	3	7.40	7.45	2	547	0.37%
2024/02/05	1	7.37	20	7.43	7.41	-19	544	-3.49%
2024/02/02	19	7.52	8	7.50	7.43	11	567	1.94%
2024/02/01	0	0.00	5	7.29	7.27	-5	550	-0.91%
2024/01/31	3	7.15	0	0.00	7.18	3	545	0.55%
2024/01/30	1	7.20	0	0.00	7.20	1	545	0.18%
2024/01/29	0	0.00	3	7.16	7.17	-3	550	-0.55%
2024/01/23	0	0.00	5.3	7.06	7.14	-5.3	564	-0.94%
2024/01/22	0	0.00	3.7	7.09	7.06	-3.7	565	-0.65%
2024/01/19	7	7.06	12	7.07	7.09	-5	564	-0.89%
2024/01/17	12	7.02	10	7.01	7.04	2	565	0.35%
2024/01/16	7	7.21	0	0.00	7.16	7	545	1.28%
2024/01/15	4	7.30	0	0.00	7.29	4	526	0.76%
2024/01/11	10	7.30	12	7.33	7.33	-2	539	-0.37%
2024/01/10	3	7.34	0	0.00	7.33	3	539	0.56%
2024/01/09	2	7.37	0	0.00	7.37	2	535	0.37%
2024/01/08	2	7.41	0	0.00	7.41	2	531	0.38%
2024/01/05	0	0.00	1.5	7.40	7.43	-1.5	532	-0.29%
2024/01/03	7	7.44	0	0.00	7.44	7	532	1.32%
2024/01/02	10	7.47	0	0.00	7.50	10	531	1.88%
2023/12/28	3	7.46	0	0.00	7.45	3	532	0.56%
2023/12/27	9	7.50	0	0.00	7.50	9	524	1.72%
2023/12/25	0	0.00	4	7.51	7.53	-4	520	-0.77%
2023/12/21	70	7.62	2	7.64	7.59	68	521	13.05%
2023/12/20	0	0.00	1	7.61	7.62	-1	511	-0.20%
2023/12/18	1	7.56	0	0.00	7.55	1	511	0.20%
2023/12/14	0	0.00	0	7.45	7.45	0	501	-0.01%
2023/12/12	5	7.51	0	0.00	7.50	5	497	1.01%
2023/12/11	2	7.56	0	0.00	7.54	2	494	0.40%
2023/12/06	0	0.00	6	7.66	7.67	-6	489	-1.22%
2023/12/05	0	0.00	2	7.48	7.51	-2	477	-0.42%
2023/12/04	3	7.50	0	0.00	7.52	3	477	0.63%
2023/12/01	3	7.46	0.7	7.42	7.47	2.3	475	0.48%
2023/11/30	0	0.00	7	7.42	7.48	-7	473	-1.48%
2023/11/29	3	7.42	0	0.00	7.45	3	472	0.63%
2023/11/28	0	0.00	10	7.46	7.47	-10	483	-2.07%
2023/11/24	20	7.43	10	7.42	7.45	10	482	2.07%
2023/11/22	13	7.42	0	0.00	7.41	13	491	2.65%
2023/11/21	14	7.54	2	7.45	7.48	12	491	2.44%
2023/11/20	20	7.42	0	0.00	7.42	20	495	4.04%
2023/11/14	3	7.23	0	0.00	7.23	3	505	0.59%
2023/11/13	3	7.30	0	0.00	7.32	3	497	0.60%
2023/11/10	5	7.33	0	0.00	7.33	5	498	1.00%
2023/11/08	2	7.60	0	0.00	7.59	2	495	0.40%
2023/10/26	2	7.56	0	0.00	7.54	2	638	0.31%
2023/10/25	3	7.62	0	0.00	7.60	3	644	0.47%
2023/10/24	3	7.56	0	0.00	7.56	3	649	0.46%
2023/10/19	5	7.46	0	0.00	7.47	5	668	0.75%
2023/10/18	0	0.00	1	7.53	7.49	-1	674	-0.15%
2023/10/17	2	7.58	0	0.00	7.54	2	695	0.29%
2023/10/05	0	0.00	2	7.56	7.54	-2	818	-0.24%
2023/10/04	10	7.54	0	0.00	7.54	10	837	1.19%
2023/10/03	10	7.62	8	7.61	7.62	2	847	0.24%
2023/09/25	5	7.77	0	0.00	7.77	5	1,131	0.44%
2023/09/20	0	0.00	1	7.94	7.93	-1	1,314	-0.08%
2023/09/18	0	0.00	2	7.96	7.96	-2	1,404	-0.14%
2023/09/06	20	7.85	0	0.00	7.83	20	1,606	1.24%
2023/09/05	12	7.91	0	0.00	7.95	12	1,661	0.72%
2023/09/04	10	7.91	0	0.00	7.91	10	1,692	0.59%
2023/09/01	22	7.98	22	7.99	8.00	0	1,768	0.00%
2023/08/30	5	7.76	0	0.00	7.80	5	1,895	0.26%
2023/08/29	0	0.00	0.3	7.68	7.70	-0.3	1,963	-0.02%
2023/08/28	3	7.61	0	0.00	7.58	3	1,989	0.15%
2023/08/25	6	7.67	1	7.66	7.69	5	2,025	0.25%
2023/08/24	0	0.00	0.5	7.70	7.71	-0.5	2,133	-0.02%
2023/08/23	1	7.75	0	7.73	7.77	1	2,353	0.04%
2023/08/15	24	7.80	0	0.00	7.88	24	2,990	0.80%
2023/08/14	4	7.78	0	0.00	7.73	4	2,987	0.13%
2023/08/11	6	8.30	0	0.00	7.91	6	2,981	0.20%
2023/08/10	7	8.47	0	0.00	8.49	7	2,920	0.24%
2023/08/09	5	8.63	0	0.00	8.64	5	2,904	0.17%
2023/08/08	0	0.00	1	8.67	8.71	-1	2,906	-0.03%
2023/08/04	1	8.76	0	0.00	8.80	1	2,955	0.03%
2023/08/02	2	8.78	0	0.00	8.76	2	2,957	0.07%
2023/08/01	3	8.93	0	0.00	8.88	3	2,953	0.10%
2023/07/31	5	8.94	6	8.92	8.89	-1	2,952	-0.03%
2023/07/28	10	8.68	0	0.00	8.70	10	2,933	0.34%
2023/07/27	0	0.00	3.6	8.71	8.75	-3.6	2,952	-0.12%
2023/07/26	1	8.60	0.1	8.60	8.60	0.9	3,049	0.03%
2023/07/25	2	8.53	5	8.54	8.55	-3	3,067	-0.10%
2023/07/24	10	8.54	3	8.53	8.57	7	3,066	0.23%
2023/07/21	1	8.72	0	0.00	8.70	1	3,047	0.03%
2023/07/20	10	8.83	4.9	8.82	8.82	5.1	3,041	0.17%
2023/07/19	1	8.54	7	8.56	8.51	-6	3,018	-0.20%
2023/07/18	4	8.69	0	0.00	8.63	4	3,013	0.13%
2023/07/17	5	8.77	0	0.00	8.77	5	3,015	0.17%
2023/07/14	11	8.69	0	0.00	8.72	11	3,026	0.36%
2023/07/13	3	8.78	1	8.83	8.69	2	3,037	0.07%
2023/07/12	5	8.80	1	8.85	8.78	4	3,052	0.13%
2023/07/11	10	8.93	0	0.00	8.88	10	3,068	0.33%
2023/07/10	0	0.00	4.2	9.04	9.04	-4.2	3,082	-0.14%
2023/07/07	6	8.97	1	8.94	8.99	5	3,071	0.16%
2023/07/06	10	9.10	3	9.11	9.09	7	3,051	0.23%
2023/07/05	17	9.30	0	0.00	9.22	17	3,033	0.56%
2023/07/04	9	9.56	9	9.50	9.34	0	3,011	0.00%
2023/07/03	4	9.53	15	9.54	9.49	-11	2,953	-0.37%
2023/06/30	0	0.00	9	9.19	9.20	-9	2,833	-0.32%
2023/06/29	5	9.04	6	9.03	9.07	-1	2,768	-0.04%
2023/06/28	2	9.03	3	9.07	8.89	-1	2,719	-0.04%
2023/06/26	2	9.05	16	8.89	8.85	-14	2,629	-0.53%
2023/06/21	10	8.70	0	0.00	8.72	10	2,587	0.39%
2023/06/20	6	8.91	0	0.00	8.76	6	2,560	0.23%
2023/06/19	0	0.00	10	9.00	8.93	-10	2,528	-0.40%
2023/06/16	4.1	9.00	5	9.02	8.98	-0.9	2,513	-0.03%
2023/06/15	1	8.91	2	8.93	8.95	-1	2,487	-0.04%
2023/06/14	3	8.92	0	0.00	8.93	3	2,466	0.12%
2023/06/13	2	8.96	2.3	8.95	8.93	-0.3	2,459	-0.01%
2023/06/12	8	8.97	0	0.00	8.95	8	2,464	0.32%
2023/06/09	0	0.00	4	9.18	9.17	-4	2,421	-0.17%
2023/06/08	3	9.07	1	9.05	9.06	2	2,372	0.08%
2023/06/07	1	9.20	10	9.31	9.20	-9	2,363	-0.38%
2023/06/06	0	0.00	6	9.15	9.23	-6	2,315	-0.26%
2023/06/05	3	9.09	8.5	9.06	9.10	-5.5	2,259	-0.24%
2023/06/02	8	8.98	13	9.08	9.03	-5	2,214	-0.23%
2023/06/01	5	8.95	0	0.00	8.92	5	2,167	0.23%
2023/05/31	2	8.90	0	0.00	8.95	2	2,147	0.09%
2023/05/30	6	8.96	3	9.08	9.00	3	2,107	0.14%
2023/05/29	33	9.21	400.2	9.16	9.20	-367.2	2,005	-18.31%	大賣/鉅額交易
2023/05/26	19	8.79	26	8.94	8.70	-7	1,778	-0.39%
2023/05/25	26	9.08	335.3	9.00	8.91	-309.3	1,648	-18.76%	大賣/鉅額交易
2023/05/24	12	8.58	25	8.51	8.73	-13	1,365	-0.95%
2023/05/23	39	8.20	1	8.23	8.18	38	1,212	3.13%
2023/05/22	0	0.00	4	7.96	7.95	-4	1,121	-0.36%
2023/05/19	2	7.99	0	0.00	7.96	2	1,119	0.18%
2023/05/18	1	8.01	45	8.04	8.01	-44	1,117	-3.94%
2023/05/17	0	0.00	20.1	8.05	8.02	-20.1	1,115	-1.80%
2023/05/16	5	7.90	151.1	7.96	7.97	-146.1	1,102	-13.26%	大賣/鉅額交易
2023/05/12	2	7.82	0	0.00	7.83	2	1,077	0.19%
2023/05/11	2	7.82	0	0.00	7.76	2	1,074	0.19%
2023/05/09	1	8.08	0	0.00	8.07	1	1,019	0.10%
2023/05/08	10	8.13	0.2	8.13	8.10	9.8	1,019	0.96%
2023/05/05	28	8.09	0	0.00	8.11	28	1,020	2.74%
2023/05/04	21	8.14	12	8.20	8.14	9	1,018	0.88%
2023/05/03	14	8.14	22	8.21	8.17	-8	1,012	-0.79%
2023/05/02	22	8.21	171	8.22	8.12	-149	991	-15.04%	大賣/鉅額交易
2023/04/28	10	7.82	5	7.84	7.82	5	894	0.56%
2023/04/27	0	0.00	95	7.75	7.77	-95	873	-10.87%
2023/04/26	0	0.00	3	7.70	7.74	-3	868	-0.35%
2023/04/24	0	0.00	1	7.74	7.73	-1	857	-0.12%
2023/04/21	6	7.71	0	0.00	7.64	6	855	0.70%
2023/04/20	13.4	7.83	11	7.87	7.80	2.3	836	0.28%
2023/04/19	3	8.07	1	8.02	7.96	2	817	0.24%
2023/04/18	1	8.11	2	8.15	8.07	-1	793	-0.13%
2023/04/17	2.7	8.08	1	8.08	8.08	1.7	763	0.22%
2023/04/14	0	0.00	8	7.84	7.88	-8	716	-1.12%
2023/04/13	55	7.85	6	7.87	7.77	49	679	7.21%
2023/04/11	20	7.75	0	0.00	7.69	20	642	3.11%
2023/04/10	0	0.00	6	7.78	7.79	-6	637	-0.94%
2023/04/07	1	7.86	10	7.77	7.83	-9	631	-1.42%
2023/04/06	32	7.80	5	7.81	7.83	27	620	4.35%
2023/03/31	10	7.64	0	0.00	7.64	10	602	1.66%
2023/03/30	1	7.65	0	0.00	7.58	1	595	0.17%
2023/03/29	16	7.64	1.5	7.62	7.65	14.5	591	2.44%
2023/03/28	30	7.47	0	0.00	7.51	30	577	5.19%
2023/03/27	10	7.40	0	0.00	7.40	10	565	1.77%
2023/03/24	20	7.39	0	0.00	7.40	20	570	3.50%
2023/03/23	20	7.44	0	0.00	7.43	20	568	3.52%
2023/03/22	1	7.51	0	0.00	7.46	1	569	0.18%
2023/03/15	12	7.51	0	0.00	7.49	12	571	2.10%
2023/03/14	0	0.00	2	7.57	7.62	-2	557	-0.36%
2023/03/13	2	7.65	4	7.62	7.63	-2	561	-0.36%
2023/03/10	5	7.70	0	0.00	7.75	5	560	0.89%
2023/03/09	3	7.87	2	7.99	7.71	1	544	0.18%
2023/03/08	0	0.00	11	7.76	7.86	-11	523	-2.10%
2023/03/07	6	7.62	1	7.60	7.61	5	494	1.01%
2023/03/06	10	7.55	0	0.00	7.58	10	487	2.05%
2023/03/02	0	0.00	3	7.33	7.31	-3	474	-0.63%
2023/02/22	0	0.00	0.6	7.30	7.30	-0.6	489	-0.12%
2023/02/20	21	7.31	2.2	7.20	7.32	18.8	507	3.70%
2023/02/15	0	0.00	30	7.15	7.15	-30	534	-5.61%
2023/02/14	0	0.00	1	7.17	7.19	-1	536	-0.19%
2023/02/13	0	0.00	4	7.13	7.15	-4	540	-0.74%
2023/02/10	0.5	7.14	7	7.15	7.13	-6.5	542	-1.20%
2023/02/09	14	7.16	4	7.16	7.17	10	552	1.81%
2023/02/07	0	0.00	0.1	7.17	7.16	-0.1	550	-0.02%
2023/02/03	15	7.15	0	0.00	7.16	15	533	2.81%
2023/01/31	1	7.14	0	0.00	7.13	1	504	0.20%
2023/01/30	1	7.14	0	0.00	7.13	1	500	0.20%
2023/01/17	0	0.00	5	7.10	7.10	-5	496	-1.01%
2023/01/11	0	0.00	8	7.12	7.09	-8	497	-1.61%
2023/01/09	2	7.12	0	0.00	7.13	2	501	0.40%
2023/01/05	2	7.09	0	0.00	7.08	2	507	0.39%
2023/01/03	2	7.05	0	0.00	7.05	2	513	0.39%
2022/12/29	0	0.00	10	7.05	7.10	-10	510	-1.96%
2022/12/26	0.5	7.15	0	0.00	7.13	0.5	516	0.10%
2022/12/21	0	0.00	3	7.10	7.10	-3	528	-0.57%
2022/12/16	5	7.18	0	0.00	7.16	5	545	0.92%
2022/12/15	0.7	7.24	0	0.00	7.25	0.7	545	0.12%
2022/12/14	5	7.25	0	0.00	7.25	5	547	0.91%
2022/12/13	10	7.24	0	0.00	7.24	10	550	1.82%
2022/12/08	0	0.00	2.5	7.12	7.10	-2.5	579	-0.43%
2022/12/05	7	7.21	0	0.00	7.20	7	623	1.12%
2022/12/02	25	7.23	30	7.26	7.26	-5	612	-0.82%
2022/12/01	21	7.23	0	0.00	7.21	21	610	3.44%
2022/11/30	1	7.15	0	0.00	7.19	1	605	0.17%
2022/11/29	3	7.13	1	7.08	7.13	2	599	0.33%
2022/11/25	8	7.07	0	0.00	7.06	8	598	1.34%
2022/11/23	15	7.05	0	0.00	7.06	15	591	2.54%
2022/11/21	0	0.00	0.6	7.05	7.04	-0.6	590	-0.11%
2022/11/18	10	7.10	0	0.00	7.06	10	589	1.70%
2022/11/16	6	7.15	1	7.15	7.08	5	576	0.87%
2022/11/15	10	7.30	0	0.00	7.29	10	560	1.79%
2022/11/14	6	7.37	2	7.35	7.36	4	551	0.73%
2022/11/11	4	7.49	4	7.57	7.30	0	543	0.00%
2022/11/10	6	7.63	5	7.60	7.56	1	530	0.19%
2022/11/08	5	7.67	0	0.00	7.70	5	537	0.93%
2022/11/03	1	7.63	0	0.00	7.65	1	540	0.19%
2022/11/02	1	7.69	0.8	7.67	7.66	0.2	541	0.04%
2022/10/25	2	7.75	0	0.00	7.74	2	557	0.36%
2022/10/21	6	7.66	0	0.00	7.70	6	552	1.09%
2022/10/17	6	7.54	1	7.50	7.55	5	552	0.91%
2022/10/12	1	7.77	0	0.00	7.77	1	546	0.18%
2022/10/04	5	7.90	0	0.00	7.89	5	557	0.90%
2022/10/03	2	7.87	0	0.00	7.86	2	554	0.36%
2022/09/30	0	0.00	2	7.83	7.87	-2	562	-0.36%
2022/09/29	5	7.75	1	7.79	7.72	4	561	0.71%
2022/09/28	1	7.73	1	7.72	7.70	0	565	0.00%
2022/09/27	1	7.89	0	0.00	7.89	1	559	0.18%
2022/09/26	4	8.03	6.9	7.98	7.90	-2.9	561	-0.51%
2022/09/23	3	8.12	0	0.00	8.10	3	561	0.53%
2022/09/22	1	8.00	0	0.00	8.03	1	564	0.18%
2022/09/21	0	0.00	5	8.09	8.07	-5	563	-0.89%
2022/09/19	0	0.00	4	8.07	8.05	-4	562	-0.71%
2022/09/16	25	8.23	2.1	8.19	8.15	22.9	560	4.09%
2022/09/15	35	8.22	13	8.24	8.25	22	553	3.98%
2022/09/14	21	8.07	2	8.11	8.15	19	535	3.55%
2022/09/13	164	8.02	3	8.12	8.13	161	528	30.49%	大買/鉅額交易
2022/09/07	0.7	7.60	0	0.00	7.62	0.7	509	0.13%
2022/09/06	1	7.75	0	0.00	7.70	1	511	0.20%
2022/09/01	2	7.81	0	0.00	7.82	2	524	0.38%
2022/08/31	18	7.87	0	0.00	7.89	18	524	3.43%
2022/08/25	4	7.87	0	0.00	7.81	4	513	0.78%
2022/08/24	0	0.00	1	7.80	7.80	-1	525	-0.19%
2022/08/23	16	7.67	10	7.66	7.67	6	571	1.05%
2022/08/22	10	7.58	0	0.00	7.67	10	581	1.72%
2022/08/18	0	0.00	5	7.66	7.65	-5	578	-0.86%
2022/08/16	4	7.60	1	7.63	7.64	3	570	0.53%
2022/08/15	3	7.60	0	0.00	7.64	3	565	0.53%
2022/08/11	1	7.48	0	0.00	7.53	1	566	0.18%
2022/08/10	1	7.29	0	0.00	7.32	1	577	0.17%
2022/08/09	0	0.00	3	7.21	7.28	-3	583	-0.51%
2022/08/05	0	0.00	9	7.21	7.20	-9	615	-1.46%
2022/08/03	1	7.18	0	0.00	7.16	1	652	0.15%
2022/08/02	9.1	7.20	0	0.00	7.22	9.1	668	1.36%
2022/07/28	0	0.00	0.3	7.26	7.25	-0.3	731	-0.04%
2022/07/22	1	7.28	0	0.00	7.28	1	820	0.12%
2022/07/21	1	7.29	0	0.00	7.28	1	845	0.12%
2022/07/19	0	0.00	3	7.25	7.25	-3	927	-0.32%
2022/07/18	0	0.00	6	7.18	7.20	-6	940	-0.64%
2022/07/15	1.2	7.11	0	7.12	7.12	1.2	965	0.12%
2022/07/08	0	0.00	5	7.27	7.27	-5	1,011	-0.49%
2022/07/07	1	7.22	0	0.00	7.27	1	1,020	0.10%
2022/07/01	0	0.00	1.5	7.42	7.30	-1.5	1,093	-0.14%
2022/06/29	0	0.00	8	7.58	7.56	-8	1,108	-0.72%
2022/06/27	0	0.00	0.2	7.71	7.70	-0.2	1,139	-0.02%
2022/06/24	4	7.62	2.1	7.62	7.67	1.9	1,140	0.17%
2022/06/23	2	7.59	2	7.59	7.66	0	1,147	0.00%
2022/06/22	0	0.00	3	7.66	7.66	-3	1,144	-0.26%
2022/06/20	0	0.00	1	7.69	7.58	-1	1,153	-0.09%
2022/06/17	0	0.00	16	7.64	7.63	-16	1,151	-1.39%
2022/06/16	5	7.68	1	7.71	7.60	4	1,170	0.34%
2022/06/15	0	0.00	0.3	7.67	7.73	-0.3	1,194	-0.03%
2022/06/14	0	0.00	1.2	7.58	7.57	-1.2	1,201	-0.10%
2022/06/13	0	0.00	1	7.61	7.58	-1	1,227	-0.08%
2022/06/08	0.5	7.72	0	0.00	7.80	0.5	1,281	0.04%
2022/06/07	0.3	7.79	2	7.77	7.79	-1.7	1,290	-0.13%
2022/06/06	0	0.00	3	7.82	7.82	-3	1,308	-0.23%
2022/06/02	1	7.84	1	7.85	7.85	0	1,359	0.00%
2022/06/01	2	7.95	0	0.00	7.90	2	1,386	0.14%
2022/05/31	3	8.10	1	8.13	8.06	2	1,386	0.14%
2022/05/27	0	0.00	10	7.62	7.57	-10	1,341	-0.75%
2022/05/26	0	0.00	3	7.60	7.53	-3	1,354	-0.22%
2022/05/24	2.1	7.48	0	0.00	7.46	2.1	1,404	0.15%
2022/05/23	2.1	7.54	0	0.00	7.55	2.1	1,415	0.15%
2022/05/20	10	7.53	5	7.52	7.51	5	1,430	0.35%
2022/05/19	2	7.43	0	0.00	7.52	2	1,442	0.14%
2022/05/17	2	7.58	0.1	7.52	7.53	1.9	1,451	0.13%
2022/05/16	0	0.00	3	7.45	7.45	-3	1,455	-0.21%
2022/05/13	3	7.47	0	0.00	7.45	3	1,454	0.21%
2022/05/12	4	7.64	0	0.00	7.48	4	1,455	0.27%
2022/05/11	1	7.72	0	0.00	7.71	1	1,448	0.07%
2022/05/09	1	7.90	1	7.90	7.89	0	1,438	0.00%
2022/05/05	9	8.47	3	8.55	8.46	6	1,421	0.42%
2022/05/04	42	8.34	14	8.40	8.31	28	1,434	1.95%
2022/05/03	1	8.57	2	8.53	8.51	-1	1,412	-0.07%
2022/04/29	9	8.65	6	8.68	8.70	3	1,423	0.21%
2022/04/28	19	8.63	0	0.00	8.61	19	1,442	1.32%
2022/04/27	5	8.74	27	8.62	8.68	-22	1,437	-1.53%
2022/04/26	8	9.05	1	8.96	8.95	7	1,450	0.48%
2022/04/25	20	8.85	2.5	8.83	8.82	17.5	1,389	1.26%
2022/04/22	5	8.96	15	9.01	9.05	-10	1,389	-0.72%
2022/04/21	5	8.96	55	8.92	8.97	-50	1,392	-3.59%
2022/04/20	0	8.78	2	8.76	8.80	-2	1,376	-0.14%
2022/04/19	0	0.00	0.8	8.79	8.69	-0.8	1,379	-0.06%
2022/04/18	0	0.00	2	8.66	8.59	-2	1,384	-0.14%
2022/04/13	0	0.00	18	8.84	8.88	-18	1,400	-1.29%
2022/04/12	43	8.83	86	8.73	8.73	-43	1,396	-3.08%
2022/04/11	85	8.84	4	8.83	8.85	81	1,385	5.85%
2022/04/08	1	8.67	30	8.73	8.75	-29	1,382	-2.10%
2022/04/07	21	8.71	3	8.69	8.67	18	1,403	1.28%
2022/04/06	1	8.81	12	8.81	8.92	-11	1,400	-0.79%
2022/04/01	6	8.55	2	8.60	8.56	4	1,391	0.29%
2022/03/31	19	8.58	4	8.64	8.57	15	1,410	1.06%
2022/03/30	34	8.43	4.9	8.38	8.44	29.1	1,407	2.06%
2022/03/28	8.5	8.28	0	0.00	8.30	8.5	1,415	0.60%
2022/03/25	0	0.00	4	8.52	8.51	-4	1,412	-0.28%
2022/03/23	8	8.47	4	8.51	8.47	4	1,425	0.28%
2022/03/22	6	8.42	0	0.00	8.42	6	1,430	0.42%
2022/03/21	27	8.54	8	8.59	8.54	19	1,429	1.33%
2022/03/18	5.5	8.38	16	8.49	8.54	-10.5	1,422	-0.74%
2022/03/17	8	8.21	11	8.20	8.21	-3	1,410	-0.21%
2022/03/16	11	8.05	3	7.98	8.06	8	1,418	0.56%
2022/03/15	74	8.00	46	7.92	8.00	28	1,413	1.98%
2022/03/14	4	8.10	0	0.00	8.08	4	1,403	0.28%
2022/03/11	7	8.13	5	8.13	8.14	2	1,406	0.14%
2022/03/10	1	8.15	14	8.15	8.15	-13	1,402	-0.93%
2022/03/09	2	8.09	0	0.00	8.06	2	1,405	0.14%
2022/03/08	1	8.10	384	8.05	8.00	-383	1,396	-27.43%	大賣/鉅額交易
2022/03/07	0	0.00	90.1	8.40	8.32	-90.1	1,351	-6.67%
2022/03/04	2	8.70	94	8.72	8.70	-92	1,329	-6.92%
2022/03/03	4.4	8.78	226	8.79	8.77	-221.6	1,332	-16.64%	大賣/鉅額交易
2022/03/02	0	0.00	98.5	8.81	8.81	-98.5	1,351	-7.29%
2022/03/01	5	8.84	122	8.86	8.86	-117	1,356	-8.63%	大賣/鉅額交易
2022/02/25	3	8.76	387	8.76	8.81	-384	1,355	-28.34%	大賣/鉅額交易
2022/02/24	48.6	8.84	62.3	8.94	8.80	-13.6	1,375	-0.99%
2022/02/23	13	8.98	150	8.99	9.00	-137	1,368	-10.01%	大賣/鉅額交易
2022/02/22	18	9.00	137.2	9.01	9.01	-119.2	1,406	-8.48%	大賣/鉅額交易
2022/02/21	16	9.02	184	9.07	9.10	-168	1,406	-11.94%	大賣/鉅額交易
2022/02/18	17.5	8.99	162	9.00	9.00	-144.5	1,426	-10.13%	大賣/鉅額交易
2022/02/17	62	9.03	150	9.04	9.03	-88	1,433	-6.14%	大賣/
2022/02/16	2	9.02	163	9.04	9.04	-161	1,443	-11.16%	大賣/鉅額交易
2022/02/15	12.4	9.04	76	9.05	9.01	-63.6	1,456	-4.37%
2022/02/14	2	9.04	104	9.05	9.03	-102	1,469	-6.94%	大賣/鉅額交易
2022/02/11	8	9.16	90	9.14	9.15	-82	1,505	-5.45%
2022/02/10	0	0.00	50	9.31	9.28	-50	1,546	-3.23%
2022/02/09	1	9.33	0	0.00	9.30	1	1,560	0.06%
2022/02/08	0.5	9.30	154.8	9.27	9.32	-154.3	1,561	-9.88%	大賣/鉅額交易
2022/02/07	5	9.21	104	9.14	9.19	-99	1,563	-6.33%	大賣/
2022/01/26	107	9.09	106	9.04	9.09	1	1,577	0.06%	大買/大賣/
2022/01/25	111.5	9.05	1	9.00	9.10	110.5	1,575	7.01%	大買/鉅額交易
2022/01/24	6.7	9.06	5	9.07	9.10	1.7	1,567	0.11%
2022/01/21	12	9.30	0	0.00	9.21	12	1,551	0.77%
2022/01/20	1	9.33	0	0.00	9.33	1	1,547	0.06%
2022/01/19	6	9.31	3	9.33	9.30	3	1,557	0.19%
2022/01/18	0	0.00	7	9.34	9.31	-7	1,549	-0.45%
2022/01/17	1	9.32	1.8	9.31	9.31	-0.8	1,571	-0.05%
2022/01/14	0	0.00	10	9.33	9.36	-10	1,581	-0.63%
2022/01/13	0	0.00	5	9.45	9.39	-5	1,582	-0.32%
2022/01/12	12	9.37	0	0.00	9.36	12	1,597	0.75%
2022/01/11	9	9.39	1.7	9.38	9.40	7.3	1,610	0.45%
2022/01/10	10	9.41	5.4	9.41	9.41	4.6	1,673	0.28%
2022/01/07	14	9.41	3	9.40	9.38	11	1,688	0.65%
2022/01/06	5.3	9.45	0	0.00	9.43	5.3	1,676	0.32%
2022/01/05	8	9.50	10	9.54	9.48	-2	1,694	-0.12%
2022/01/04	7	9.56	7.7	9.55	9.52	-0.7	1,714	-0.04%
2022/01/03	85	9.58	18	9.59	9.58	67	1,714	3.91%
2021/12/30	65	9.63	15.8	9.63	9.63	49.2	1,722	2.86%
2021/12/29	56	9.60	6	9.60	9.62	50	1,712	2.92%
2021/12/28	0	0.00	5.7	9.60	9.54	-5.7	1,720	-0.33%
2021/12/27	5	9.49	4	9.50	9.54	1	1,788	0.06%
2021/12/24	15	9.44	3	9.44	9.43	12	1,861	0.64%
2021/12/23	4	9.45	7.6	9.45	9.46	-3.6	2,092	-0.17%
2021/12/22	6	9.45	3.3	9.42	9.42	2.7	2,132	0.12%
2021/12/21	2	9.41	0	0.00	9.43	2	2,173	0.09%
2021/12/20	6	9.44	1	9.48	9.45	5	2,250	0.22%
2021/12/17	3	9.49	1	9.50	9.48	2	2,343	0.09%
2021/12/16	3	9.52	1	9.51	9.46	2	2,604	0.08%
2021/12/15	2	9.51	0	0.00	9.50	2	2,659	0.08%
2021/12/14	1	9.56	0	0.00	9.49	1	2,666	0.04%
2021/12/13	2	9.68	2	9.70	9.70	0	2,657	0.00%
2021/12/10	0	0.00	3.3	9.69	9.66	-3.3	2,695	-0.12%
2021/12/09	1	9.64	0.5	9.62	9.63	0.5	2,786	0.02%
2021/12/08	1	9.63	21	9.62	9.57	-20	2,852	-0.70%
2021/12/07	0	0.00	3	9.47	9.51	-3	2,865	-0.10%
2021/12/06	1	9.46	0	0.00	9.45	1	2,894	0.03%
2021/12/03	10	9.45	0	0.00	9.45	10	2,922	0.34%
2021/12/02	1	9.47	4	9.40	9.40	-3	2,958	-0.10%
2021/12/01	0	0.00	7	9.40	9.44	-7	3,001	-0.23%
2021/11/30	10	9.45	3	9.44	9.43	7	3,027	0.23%
2021/11/29	5	9.35	13	9.35	9.42	-8	3,025	-0.26%
2021/11/26	9	9.39	49	9.45	9.44	-40	3,012	-1.33%
2021/11/25	5	9.49	3	9.48	9.51	2	2,984	0.07%
2021/11/24	1	9.44	9	9.45	9.50	-8	2,983	-0.27%
2021/11/23	65	9.48	42	9.45	9.42	23	2,985	0.77%
2021/11/22	10	9.52	47	9.50	9.54	-37	2,948	-1.25%
2021/11/19	7	9.60	0	0.00	9.52	7	2,927	0.24%
2021/11/18	4	9.66	0	0.00	9.66	4	2,878	0.14%
2021/11/17	23	9.70	1	9.73	9.66	22	2,884	0.76%
2021/11/16	38	9.72	1	9.76	9.74	37	2,853	1.30%
2021/11/15	10	9.77	0	0.00	9.78	10	2,833	0.35%
2021/11/12	27	9.76	0	0.00	9.80	27	2,816	0.96%
2021/11/11	53	9.79	15	9.84	9.78	38	2,804	1.35%
2021/11/10	179	9.86	12.2	9.87	9.82	166.8	2,804	5.95%	大買/鉅額交易
2021/11/09	6.2	9.91	17.5	9.86	9.91	-11.2	2,774	-0.41%
2021/11/08	8	9.74	45	9.79	9.73	-37	2,749	-1.35%
2021/11/05	36	9.73	10	9.72	9.72	26	2,757	0.94%
2021/11/04	0	0.00	23	9.78	9.75	-23	2,751	-0.84%
2021/11/03	1	9.70	7	9.75	9.70	-6	2,733	-0.22%
2021/11/02	30	9.78	4	9.80	9.73	26	2,707	0.96%
2021/11/01	2	9.74	46.4	9.80	9.71	-44.4	2,691	-1.65%
2021/10/29	0	0.00	3	9.76	9.74	-3	2,684	-0.11%
2021/10/28	3	9.76	13	9.79	9.73	-10	2,677	-0.37%
2021/10/27	5	9.90	0	0.00	9.85	5	2,655	0.19%
2021/10/26	11	9.93	9	9.93	9.85	2	2,671	0.07%
2021/10/25	4	9.90	7	9.86	9.95	-3	2,674	-0.11%
2021/10/22	1	9.75	15	9.73	9.70	-14	2,664	-0.52%
2021/10/21	0	0.00	6	9.87	9.88	-6	2,650	-0.23%
2021/10/19	3	9.91	0	9.91	9.90	3	2,656	0.11%
2021/10/18	77	9.90	4	9.96	9.97	73	2,639	2.77%
2021/10/15	0	0.00	9	9.56	9.52	-9	2,578	-0.35%
2021/10/14	0	0.00	12	9.46	9.45	-12	2,576	-0.47%
2021/10/13	62	9.45	3	9.43	9.44	59	2,580	2.29%
2021/10/12	33	9.60	2	9.60	9.51	31	2,564	1.21%
2021/10/08	3	9.85	5	9.89	9.76	-2	2,560	-0.08%
2021/10/07	11	9.82	6	9.84	9.83	5	2,570	0.19%
2021/10/06	4	9.67	0	0.00	9.72	4	2,586	0.15%
2021/10/05	65	9.57	2	9.42	9.72	63	2,599	2.42%
2021/10/04	7.2	9.46	14	9.66	9.69	-6.9	2,602	-0.26%
2021/10/01	35.2	9.95	48.3	9.93	9.85	-13.2	2,561	-0.51%
2021/09/30	46	10.20	48	10.16	10.10	-2	2,561	-0.08%
2021/09/29	11	9.93	16	9.92	9.90	-5	2,359	-0.21%
2021/09/28	33.2	10.00	4	10.00	10.00	29.2	2,382	1.23%
2021/09/27	22	10.05	17.5	10.01	10.00	4.5	2,369	0.19%
2021/09/24	43	10.05	33.1	10.06	10.05	9.9	2,336	0.42%
2021/09/23	73	9.98	48.9	9.97	10.00	24.1	2,258	1.07%
2021/09/22	26	10.30	3	10.30	10.30	23	2,020	1.14%
2021/09/17	1.1	11.45	2	11.50	11.40	-0.9	1,981	-0.05%
2021/09/16	0	0.00	3	11.55	11.55	-3	2,020	-0.15%
2021/09/15	4	11.69	39	11.71	11.55	-35	2,083	-1.68%
2021/09/14	61	12.45	20	12.55	12.30	41	2,087	1.96%
2021/09/13	10	11.53	53.5	11.93	12.10	-43.5	2,034	-2.14%
2021/09/10	190	10.97	35	11.00	11.00	155	1,981	7.82%	大買/鉅額交易
2021/09/09	108	10.95	2.3	10.87	10.95	105.7	1,980	5.34%	大買/鉅額交易
2021/09/08	103.5	11.00	10	10.85	11.00	93.5	1,975	4.73%	大買/
2021/09/07	100	11.00	11	10.98	11.00	89	1,961	4.54%
2021/09/06	103	10.96	3	10.95	11.00	100	1,979	5.05%	大買/
2021/09/03	106	10.89	0	0.00	10.90	106	2,049	5.17%	大買/鉅額交易
2021/09/02	44	10.79	3	10.75	10.80	41	2,225	1.84%
2021/08/31	1	10.75	2	10.80	10.85	-1	2,471	-0.04%
2021/08/30	27	10.90	0	0.00	10.90	27	2,606	1.04%
2021/08/27	14	10.85	3.5	10.89	10.85	10.5	2,723	0.38%
2021/08/26	15	10.70	1.8	10.66	10.80	13.2	2,873	0.46%
2021/08/25	11	10.79	1	10.70	10.85	10	3,151	0.32%
2021/08/24	1	10.80	0	10.70	10.85	1	3,756	0.03%
2021/08/23	38	10.74	0	10.70	10.90	38	4,109	0.92%
2021/08/20	50	10.65	2	10.65	10.65	48	4,184	1.15%
2021/08/19	0	0.00	1	10.70	10.65	-1	4,238	-0.02%
2021/08/18	40	10.50	20.6	10.55	10.75	19.4	4,279	0.45%
2021/08/17	8.2	10.60	0	0.00	10.60	8.2	4,366	0.19%
2021/08/16	27	10.78	4.1	10.50	10.60	22.9	4,446	0.52%
2021/08/13	27	10.90	1	11.00	11.00	26	4,512	0.58%
2021/08/12	95	11.33	19	11.21	11.35	76	4,632	1.64%
2021/08/11	54	11.52	5	11.80	11.60	49	5,030	0.97%
2021/08/10	61	11.76	0.6	11.65	11.80	60.4	5,432	1.11%
2021/08/09	32	11.88	0	0.00	11.90	32	5,546	0.58%
2021/08/06	10	11.95	11	11.95	12.10	-1	5,648	-0.02%
2021/08/05	0	0.00	2	12.15	12.15	-2	5,832	-0.04%
2021/08/04	0	0.00	1.3	12.07	12.20	-1.3	6,156	-0.02%
2021/08/03	45.7	11.83	0	0.00	11.95	45.7	6,823	0.67%
2021/08/02	36	11.77	1	11.90	11.95	35	7,110	0.49%
2021/07/30	111.5	11.78	1.8	11.86	11.80	109.7	7,391	1.48%	大買/鉅額交易
2021/07/29	25	11.89	42.3	11.90	12.00	-17.3	7,456	-0.23%
2021/07/28	55	12.13	5.7	12.20	12.15	49.3	7,450	0.66%
2021/07/27	4	12.64	1	12.50	12.35	3	7,467	0.04%
2021/07/26	1	12.80	4.5	12.94	12.75	-3.5	7,515	-0.05%
2021/07/23	2	12.70	2.3	12.69	12.65	-0.3	7,646	0.00%
2021/07/22	4.5	12.42	3.1	12.46	12.40	1.4	7,653	0.02%
2021/07/21	1.2	12.25	2.6	12.47	12.50	-1.4	7,686	-0.02%
2021/07/20	3	12.48	13	12.58	12.60	-10	7,746	-0.13%
2021/07/19	4.7	12.69	14	12.66	12.90	-9.3	7,760	-0.12%
2021/07/16	7.9	12.90	1.5	12.82	13.00	6.4	7,755	0.08%
2021/07/15	2.5	13.20	21.5	13.35	13.25	-19	7,758	-0.25%
2021/07/14	11.2	12.66	14.2	12.73	12.70	-3	7,755	-0.04%
2021/07/13	2.5	12.94	12.6	13.13	13.05	-10.1	7,762	-0.13%
2021/07/12	16.4	13.21	9.3	13.21	13.00	7.1	7,746	0.09%
2021/07/09	18.5	13.48	4.6	13.40	13.35	13.9	7,757	0.18%
2021/07/08	20.9	13.78	26.7	13.73	13.85	-5.8	7,725	-0.08%
2021/07/07	75.6	14.12	48.5	14.05	14.10	27.2	7,695	0.35%
2021/06/29	12	10.40	29	10.46	10.45	-17	7,600	-0.22%
2021/06/28	8	10.44	11	10.50	10.60	-3	7,556	-0.04%
2021/06/25	3	10.63	10	10.69	10.70	-7	7,498	-0.09%
2021/06/24	0	10.40	25	10.56	10.75	-25	7,501	-0.33%
2021/06/23	12.3	10.40	6	10.50	10.50	6.3	7,516	0.08%
2021/06/22	6	10.53	21	10.64	10.55	-15	7,504	-0.20%
2021/06/21	6.4	10.67	9	10.54	10.45	-2.6	7,472	-0.03%
2021/06/18	27	10.97	147	10.71	10.70	-120	7,453	-1.61%	大賣/鉅額交易
2021/06/17	23	10.93	23	10.90	11.10	0	7,400	0.00%
2021/06/16	15.1	10.45	25	10.51	10.40	-9.9	7,328	-0.14%
2021/06/15	19.3	10.57	65	10.72	10.65	-45.7	7,276	-0.63%
2021/06/11	21	10.95	22	10.95	10.90	-1	7,219	-0.01%
2021/06/10	14	11.03	11	10.95	11.00	3	7,184	0.04%
2021/06/09	21.3	11.20	35	11.09	11.05	-13.7	7,138	-0.19%
2021/06/08	25	11.33	15	11.35	11.35	10	7,106	0.14%
2021/06/07	15.5	11.43	21	11.52	11.30	-5.5	7,095	-0.08%
2021/06/04	55	11.84	101.4	12.08	11.70	-46.4	7,029	-0.66%	大賣/
2021/06/03	136	12.23	108	11.96	12.30	28	6,907	0.41%	大買/大賣/
2021/06/02	70	11.65	162	11.55	11.50	-92	6,700	-1.37%	大賣/
2021/06/01	19	12.08	75	12.07	12.25	-56	6,535	-0.86%
2021/05/31	52	12.24	76.2	12.38	12.10	-24.2	6,441	-0.38%
2021/05/28	26	12.18	172.3	12.19	12.10	-146.3	6,306	-2.32%	大賣/鉅額交易
2021/05/27	104	12.32	128	12.21	12.20	-24	6,183	-0.39%	大買/大賣/
2021/05/26	159.6	12.69	133.5	12.60	12.65	26.1	6,027	0.43%	大買/大賣/
2021/05/25	342.1	13.46	246	13.35	13.05	96.1	5,754	1.67%	大買/大賣/
2021/05/24	84	12.51	263.2	12.67	12.75	-179.2	5,152	-3.48%	大賣/鉅額交易
2021/05/21	10	11.60	132.1	11.60	11.60	-122.1	4,804	-2.54%	大賣/鉅額交易
2021/05/20	2	10.35	15	10.48	10.55	-13	4,718	-0.28%
2021/05/19	50	9.59	54	9.52	9.60	-4	4,665	-0.09%
2021/05/18	19	9.65	10	9.76	10.00	9	4,628	0.19%
2021/05/17	120	9.48	11	9.44	9.36	109	4,590	2.37%	大買/鉅額交易
2021/05/14	47	10.34	74	10.72	10.40	-27	4,504	-0.60%
2021/05/13	86	10.96	36	10.93	10.85	50	4,414	1.13%
2021/05/12	252	12.01	112	11.74	12.05	140	4,270	3.28%	大買/大賣/鉅額交易
2021/05/11	397	11.90	137	12.13	12.30	260	3,839	6.77%	大買/大賣/鉅額交易
2021/05/10	24	10.79	76	10.89	11.20	-52	3,412	-1.52%
2021/05/07	18	10.04	46	10.06	10.20	-28	3,307	-0.85%
2021/05/06	98.1	10.67	294.2	10.46	10.40	-196.2	3,208	-6.11%	大賣/鉅額交易
2021/05/05	171.3	11.56	131	11.57	11.50	40.3	3,017	1.34%	大買/大賣/
2021/05/04	352	12.50	119.4	12.40	12.70	232.6	2,694	8.63%	大買/大賣/鉅額交易
2021/05/03	211.2	10.97	75.6	11.35	11.55	135.6	2,020	6.71%	大買/鉅額交易
2021/04/29	207	10.12	77.2	10.11	10.50	129.8	1,736	7.47%	大買/鉅額交易
2021/04/28	11	9.70	33	9.41	9.72	-22	1,463	-1.50%
2021/04/27	16	9.13	0	0.00	9.14	16	1,391	1.15%
2021/04/26	5	9.08	13	9.08	9.06	-8	1,368	-0.58%
2021/04/23	24	9.17	15	9.21	9.16	9	1,338	0.67%
2021/04/22	66.2	9.57	24	9.41	9.45	42.2	1,292	3.26%
2021/04/21	20	9.06	4	9.09	9.10	16	1,141	1.40%
2021/04/20	9	9.08	4	9.03	9.00	5	1,113	0.45%
2021/04/19	4	9.08	23	8.98	9.11	-19	1,097	-1.73%
2021/04/16	16	8.56	17	8.58	8.67	-1	1,028	-0.10%
2021/04/15	0	0.00	2.1	8.36	8.46	-2.1	1,013	-0.21%
2021/04/14	3	8.43	1	8.29	8.29	2	1,016	0.20%
2021/04/13	9	8.50	5	8.59	8.52	4	1,033	0.39%
2021/04/12	9	8.57	4	8.63	8.63	5	1,025	0.49%
2021/04/09	5	8.37	13	8.37	8.34	-8	1,008	-0.79%
2021/04/08	19.9	8.29	11	8.40	8.45	8.9	1,007	0.88%
2021/04/07	3.1	8.13	6	8.14	8.15	-2.9	975	-0.30%
2021/04/06	5	8.10	1	8.06	8.11	4	995	0.40%
2021/03/31	4	8.18	22	8.17	8.18	-18	1,058	-1.70%
2021/03/30	5	8.35	1	8.27	8.26	4	1,107	0.36%
2021/03/29	29	8.55	44	8.66	8.53	-15	1,217	-1.23%
2021/03/26	27	8.43	51	8.41	8.65	-24	1,244	-1.93%
2021/03/25	1	8.12	0	0.00	8.15	1	1,192	0.08%
2021/03/24	23	8.02	2	8.02	8.05	21	1,180	1.78%
2021/03/23	1	8.00	2	8.01	8.04	-1	1,184	-0.08%
2021/03/19	2	8.03	0	0.00	8.03	2	1,235	0.16%
2021/03/18	8	8.10	0	0.00	8.10	8	1,237	0.65%
2021/03/17	0.1	8.16	2	8.11	8.12	-1.9	1,244	-0.16%
2021/03/16	0	0.00	2	8.10	8.13	-2	1,257	-0.16%
2021/03/12	0	0.00	8	8.13	8.14	-8	1,277	-0.63%
2021/03/11	1	8.20	2	8.13	8.20	-1	1,286	-0.08%
2021/03/10	0	0.00	2	8.00	8.01	-2	1,287	-0.16%
2021/03/05	2	7.94	4	8.01	7.98	-2	1,304	-0.15%
2021/03/04	8	7.95	1	8.05	7.99	7	1,320	0.53%
2021/03/02	1	8.01	0	0.00	8.00	1	1,320	0.08%
2021/02/26	10	8.12	0	0.00	8.11	10	1,322	0.76%
2021/02/25	3	8.30	4	8.23	8.29	-1	1,324	-0.08%
2021/02/24	1	8.33	0	0.00	8.19	1	1,321	0.08%
2021/02/23	5	8.30	1	8.18	8.33	4	1,318	0.30%
2021/02/19	1.3	7.96	0	0.00	8.03	1.3	1,305	0.10%
2021/02/18	6	7.88	2	7.73	8.05	4	1,301	0.31%
2021/02/17	31	7.67	13.2	7.67	7.71	17.8	1,299	1.37%
2021/02/05	0	0.00	2	8.21	8.20	-2	1,242	-0.16%
2021/02/03	0	0.00	2	8.35	8.37	-2	1,254	-0.16%
2021/01/29	1	8.45	0	8.71	8.48	1	1,286	0.08%
2021/01/28	0	0.00	30	8.82	8.75	-30	1,275	-2.35%
2021/01/26	5	8.88	0	0.00	9.02	5	1,280	0.39%
2021/01/21	8	9.02	3	9.03	9.02	5	1,404	0.36%
2021/01/20	0	0.00	3	8.97	9.27	-3	1,397	-0.21%
2021/01/19	4	8.94	0	0.00	8.93	4	1,374	0.29%
2021/01/18	2	8.93	5	8.95	8.93	-3	1,375	-0.22%
2021/01/15	6	9.01	0	0.00	9.03	6	1,372	0.44%
2021/01/14	5	9.14	2	9.15	9.16	3	1,361	0.22%
2021/01/13	1	9.20	0	0.00	9.16	1	1,364	0.07%
2021/01/12	6	9.09	21	9.25	9.16	-15	1,361	-1.10%
2021/01/11	4	9.33	2	9.37	9.32	2	1,339	0.15%
2021/01/08	11	9.35	7	9.38	9.37	4	1,340	0.30%
2021/01/07	11	9.51	0	0.00	9.50	11	1,328	0.83%
2021/01/06	24	9.69	1	9.59	9.58	23	1,320	1.74%
2021/01/05	6	9.95	14	9.95	9.92	-8	1,301	-0.61%
2021/01/04	0	0.00	6	9.99	9.92	-6	1,290	-0.46%
2020/12/31	3	9.85	7	10.00	9.85	-4	1,288	-0.31%
2020/12/30	1	9.87	27	9.85	9.83	-26	1,289	-2.02%
2020/12/29	4	9.82	2	9.86	9.80	2	1,349	0.15%
2020/12/28	32	9.99	1	9.98	9.95	31	1,412	2.19%
2020/12/25	10	10.13	25.1	10.21	9.99	-15.1	1,384	-1.09%
2020/12/24	20	9.98	6	9.94	10.00	14	1,336	1.05%
2020/12/23	24	10.04	29	10.11	9.93	-5	1,295	-0.39%
2020/12/22	35	9.87	68	9.81	9.92	-33	1,179	-2.80%
2020/12/21	6	9.52	0	0.00	9.55	6	1,122	0.53%
2020/12/18	15	9.52	0	0.00	9.50	15	1,127	1.33%
2020/12/17	1	9.51	12	9.51	9.54	-11	1,147	-0.96%
2020/12/15	36	9.63	225	9.69	9.60	-189	1,179	-16.02%	大賣/鉅額交易
2020/12/14	0	0.00	6	9.50	9.47	-6	1,147	-0.52%
2020/12/11	1	9.59	0	0.00	9.46	1	1,167	0.09%
2020/12/10	0	0.00	3	9.49	9.47	-3	1,157	-0.26%
2020/12/09	2	9.35	3	9.40	9.37	-1	1,148	-0.09%
2020/12/08	11	9.39	3	9.34	9.33	8	1,157	0.69%
2020/12/07	15	9.39	9	9.40	9.40	6	1,148	0.52%
2020/12/04	11	9.44	3	9.45	9.43	8	1,141	0.70%
2020/12/03	13	9.45	0	0.00	9.46	13	1,135	1.14%
2020/12/02	8	9.46	4	9.50	9.45	4	1,147	0.35%
2020/12/01	15	9.46	0	0.00	9.45	15	1,152	1.30%
2020/11/30	1	9.54	3	9.57	9.55	-2	1,156	-0.17%
2020/11/27	13	9.43	2	9.46	9.47	11	1,154	0.95%
2020/11/26	6	9.44	0	0.00	9.44	6	1,154	0.52%
2020/11/25	22	9.46	1	9.48	9.43	21	1,159	1.81%
2020/11/24	8	9.41	2	9.50	9.45	6	1,162	0.52%
2020/11/23	8	9.45	6	9.46	9.46	2	1,162	0.17%
2020/11/20	10	9.46	0	0.00	9.47	10	1,165	0.86%
2020/11/19	20	9.47	0	0.00	9.47	20	1,166	1.71%
2020/11/18	5	9.46	2	9.50	9.49	3	1,174	0.26%
2020/11/17	22	9.44	16	9.45	9.47	6	1,181	0.51%
2020/11/16	20	9.51	5	9.59	9.46	15	1,207	1.24%
2020/11/13	13	9.47	0	0.00	9.47	13	1,221	1.06%
2020/11/12	0	0.00	4	9.50	9.46	-4	1,237	-0.32%
2020/11/10	2	9.50	0	0.00	9.51	2	1,299	0.15%
2020/11/09	0	0.00	1	9.63	9.73	-1	1,310	-0.08%
2020/11/05	50	9.75	7	9.70	9.61	43	1,329	3.23%
2020/11/04	11	9.56	0	0.00	9.60	11	1,360	0.81%
2020/11/03	20	9.62	1	9.68	9.61	19	1,444	1.31%
2020/11/02	13	9.65	10	9.66	9.64	3	1,510	0.20%
2020/10/30	42	9.89	10	9.91	9.88	32	1,536	2.08%
2020/10/29	19	9.91	9	9.73	9.95	10	1,583	0.63%
2020/10/28	0	0.00	4	9.53	9.47	-4	1,601	-0.25%
2020/10/27	2	9.57	3	9.57	9.59	-1	1,609	-0.06%
2020/10/26	5	9.69	0	0.00	9.48	5	1,617	0.31%
2020/10/21	1	9.47	0	0.00	9.57	1	1,659	0.06%
2020/10/14	2	9.77	0	0.00	9.75	2	1,781	0.11%
2020/10/13	0	0.00	2	9.89	9.77	-2	1,803	-0.11%
2020/10/12	1	9.64	7	9.71	9.65	-6	1,805	-0.33%
2020/10/07	0	0.00	3	9.89	9.97	-3	1,938	-0.15%
2020/10/06	24	9.89	3	9.83	9.90	21	2,107	1.00%
2020/10/05	5	9.98	27	9.97	10.25	-22	2,116	-1.04%
2020/09/30	1	9.35	1	9.40	9.35	0	2,096	0.00%
2020/09/29	0	0.00	1	9.48	9.38	-1	2,152	-0.05%
2020/09/28	1	9.40	0	0.00	9.49	1	2,179	0.05%
2020/09/25	1	9.52	0	0.00	9.33	1	2,213	0.05%
2020/09/24	2	9.53	8	9.58	9.46	-6	2,245	-0.27%
2020/09/23	3	9.70	0	0.00	9.80	3	2,256	0.13%
2020/09/22	2	9.66	2	9.90	9.57	0	2,266	0.00%
2020/09/21	3	9.94	10	9.87	9.90	-7	2,279	-0.31%
2020/09/18	4	9.65	3	9.68	9.72	1	2,284	0.04%
2020/09/17	0	0.00	3	9.72	9.60	-3	2,337	-0.13%
2020/09/16	4	9.61	5	9.59	9.61	-1	2,479	-0.04%
2020/09/15	2	9.37	0	0.00	9.34	2	2,724	0.07%
2020/09/14	5	9.35	0	0.00	9.35	5	2,855	0.18%
2020/09/11	3	9.37	3	9.34	9.33	0	2,921	0.00%
2020/09/10	1	9.55	0	0.00	9.53	1	2,995	0.03%
2020/09/09	0	0.00	18	9.42	9.52	-18	3,023	-0.60%
2020/09/08	0	0.00	4	9.55	9.46	-4	3,041	-0.13%
2020/09/07	3	9.52	2	9.50	9.49	1	3,047	0.03%
2020/09/04	9	9.38	0	0.00	9.37	9	3,051	0.29%
2020/09/03	0	0.00	8	9.50	9.45	-8	3,091	-0.26%
2020/09/02	1	9.56	0	0.00	9.48	1	3,198	0.03%
2020/09/01	2	9.57	0	0.00	9.57	2	3,226	0.06%
2020/08/28	0	0.00	2	9.70	9.58	-2	3,237	-0.06%
2020/08/27	1	9.54	3	9.54	9.54	-2	3,241	-0.06%
2020/08/26	2	9.55	2	9.54	9.65	0	3,245	0.00%
2020/08/25	1	9.53	1	9.55	9.55	0	3,245	0.00%
2020/08/24	2	9.60	50	9.68	9.51	-48	3,253	-1.48%
2020/08/21	1	9.63	3	9.59	9.60	-2	3,260	-0.06%
2020/08/20	4	9.41	14	9.56	9.44	-10	3,261	-0.31%
2020/08/19	18	9.86	18	9.88	9.73	0	3,243	0.00%
2020/08/18	5	9.99	6	10.00	9.94	-1	3,249	-0.03%
2020/08/17	3	10.12	9	10.07	10.00	-6	3,347	-0.18%
2020/08/14	19	10.24	5	10.19	10.05	14	3,353	0.42%
2020/08/13	14	9.96	0	0.00	9.69	14	3,316	0.42%
2020/08/12	3	10.05	4	10.03	9.96	-1	3,303	-0.03%
2020/08/11	0	0.00	7	10.00	9.96	-7	3,304	-0.21%
2020/08/10	11	10.17	21	10.25	10.10	-10	3,316	-0.30%
2020/08/07	22	10.55	10	10.57	10.60	12	3,320	0.36%
2020/08/06	20	10.34	20	10.44	10.60	0	3,326	0.00%
2020/08/05	10	10.09	8	10.04	10.05	2	3,288	0.06%
2020/08/04	19.2	10.34	41.4	10.29	10.25	-22.2	3,303	-0.67%
2020/08/03	25	9.80	23	9.88	10.20	2	3,355	0.06%
2020/07/31	4	9.37	7	9.30	9.29	-3	3,320	-0.09%
2020/07/30	0	0.00	2	9.42	9.39	-2	3,403	-0.06%
2020/07/29	8	9.56	0	0.00	9.42	8	3,435	0.23%
2020/07/28	8	9.42	12	9.43	9.23	-4	3,435	-0.12%
2020/07/27	9	9.70	0	0.00	9.49	9	3,433	0.26%
2020/07/24	6	10.04	16	9.93	9.78	-10	3,419	-0.29%
2020/07/23	4	9.74	7	9.77	9.67	-3	3,394	-0.09%
2020/07/22	3	9.91	10	10.05	9.90	-7	3,391	-0.21%
2020/07/21	4	10.02	10	10.00	10.00	-6	3,388	-0.18%
2020/07/20	6	9.28	29	9.98	10.40	-23	3,346	-0.69%
2020/07/17	4	9.50	29	9.83	9.49	-25	3,302	-0.76%
2020/07/16	1	9.99	25	9.95	10.00	-24	3,274	-0.73%
2020/07/15	9	9.79	41	9.89	9.78	-32	3,258	-0.98%
2020/07/14	41	10.30	20	10.59	10.10	21	3,218	0.65%
2020/07/13	43	10.60	64	10.76	10.95	-21	3,111	-0.67%
2020/07/10	29	9.22	41	9.47	9.99	-12	2,924	-0.41%
2020/07/09	22	9.09	73	9.17	9.09	-51	2,849	-1.79%
2020/07/08	17	9.73	10	9.70	9.54	7	2,794	0.25%
2020/07/07	11	10.03	11.4	10.02	9.96	-0.4	2,749	-0.01%
2020/07/06	26	9.89	68	9.88	9.85	-42	2,749	-1.53%
2020/07/03	94	10.06	33.6	10.08	10.05	60.4	2,804	2.15%
2020/07/02	6	10.19	46	10.23	10.20	-40	2,790	-1.43%
2020/07/01	22	10.47	35	10.42	10.25	-13	2,770	-0.47%
2020/06/30	18	10.61	37	10.50	10.50	-19	2,755	-0.69%
2020/06/29	32	10.32	12	10.37	10.40	20	2,717	0.74%
2020/06/24	40	10.37	33	10.62	10.40	7	2,677	0.26%
2020/06/23	150	10.37	80	10.43	10.30	70	2,608	2.68%	大買/
2020/06/22	259	12.03	87	12.22	11.40	172	2,451	7.01%	大買/鉅額交易
2020/06/19	125	11.85	30	11.85	11.85	95	2,183	4.35%	大買/
2020/06/18	92	10.80	13	10.80	10.80	79	2,052	3.85%
2020/06/17	43	9.83	32	9.83	9.83	11	1,986	0.55%
2020/06/16	9	8.83	0	0.00	8.94	9	1,909	0.47%
2020/06/15	20	8.66	32	8.27	8.57	-12	1,895	-0.63%
2020/06/12	2	8.06	10	8.13	8.26	-8	1,877	-0.43%
2020/06/11	1.8	8.45	15	8.55	8.31	-13.2	1,886	-0.70%
2020/06/10	14	8.87	36	8.83	8.75	-22	1,882	-1.17%
2020/06/09	25	9.21	20	9.35	9.25	5	1,866	0.27%
2020/06/08	3	8.41	5	8.38	8.61	-2	1,773	-0.11%
2020/06/05	0	0.00	20	8.23	8.25	-20	1,734	-1.15%
2020/06/04	34	8.01	0	0.00	8.07	34	1,731	1.96%
2020/06/03	3	7.96	0	0.00	8.00	3	1,736	0.17%
2020/06/02	4	8.04	8	7.97	7.89	-4	1,725	-0.23%
2020/05/29	10	8.08	2	8.16	8.03	8	1,707	0.47%
2020/05/28	10	8.38	2	8.24	8.14	8	1,696	0.47%
2020/05/27	2	8.34	2	8.12	8.10	0	1,684	0.00%
2020/05/26	17	8.31	0	8.23	8.23	17	1,672	1.01%
2020/05/25	4	8.19	1	8.23	8.18	3	1,659	0.18%
2020/05/22	75	8.67	33	8.47	8.42	42	1,627	2.58%
2020/05/21	0	0.00	3	7.97	7.98	-3	1,514	-0.20%
2020/05/20	14	7.33	1	7.48	7.26	13	1,490	0.87%
2020/05/18	1	7.44	25	7.37	7.32	-24	1,462	-1.64%
2020/05/15	7	7.62	42	7.83	7.61	-35	1,451	-2.41%
2020/05/14	69	8.27	14	8.24	8.08	55	1,417	3.88%
2020/05/13	47	8.77	22	8.67	8.55	25	1,376	1.82%
2020/05/12	7	8.30	1	8.30	8.20	6	1,283	0.47%
2020/05/11	35	8.83	42	8.77	8.65	-7	1,248	-0.56%
2020/05/08	76	9.13	37	9.18	8.64	39	1,197	3.26%
2020/05/07	5	9.38	31.3	9.38	9.38	-26.3	1,033	-2.54%
2020/05/06	22	8.18	16.1	8.16	8.53	5.9	995	0.59%
2020/05/05	20	7.83	22	7.71	7.76	-2	907	-0.22%
2020/05/04	0	0.00	9	7.30	7.20	-9	886	-1.01%
2020/04/30	10	7.62	0	0.00	7.59	10	879	1.14%
2020/04/28	1	7.36	0	0.00	7.28	1	866	0.12%
2020/04/27	33	7.38	1	7.35	7.36	32	877	3.65%
2020/04/24	6	7.46	13	7.50	7.46	-7	865	-0.81%
2020/04/22	0	0.00	1	7.00	6.98	-1	847	-0.12%
2020/04/17	2	7.06	0	0.00	7.06	2	842	0.24%
2020/04/16	0	0.00	6	7.09	7.15	-6	831	-0.72%
2020/04/15	13	7.26	3	7.27	7.27	10	833	1.20%
2020/04/14	0	0.00	6	7.37	7.29	-6	844	-0.71%
2020/04/13	0	0.00	10	7.25	7.32	-10	837	-1.19%
2020/04/10	11	7.81	5	7.99	7.80	6	822	0.73%
2020/04/09	21	7.80	4	7.87	7.96	17	807	2.11%
2020/04/08	26	8.01	21	7.94	8.19	5	774	0.65%
2020/04/07	15	7.51	0	0.00	7.51	15	667	2.25%
2020/04/01	0	0.00	0.1	6.21	6.21	-0.1	634	-0.02%
2020/03/27	0	0.00	2	5.75	5.68	-2	617	-0.32%
2020/03/26	2	5.41	0	0.00	5.58	2	612	0.33%
2020/03/25	18	5.42	2.2	5.42	5.41	15.8	616	2.57%
2020/03/23	0	0.00	0.1	5.05	5.05	-0.1	615	-0.01%
2020/03/20	0	0.00	6	5.04	5.24	-6	612	-0.98%
2020/03/19	1	4.99	0	0.00	4.96	1	601	0.17%
2020/03/18	5	5.55	0	0.00	5.47	5	581	0.86%
2020/03/17	3	5.55	45	5.46	5.50	-42	573	-7.32%
2020/03/16	3	6.07	2	6.01	5.90	1	554	0.18%
2020/03/13	0	0.00	2	6.12	6.07	-2	535	-0.37%
2020/03/12	6	6.67	0	0.00	6.69	6	503	1.19%
2020/03/11	4	7.43	0	0.00	7.35	4	487	0.82%
2020/03/10	1	7.46	3	7.34	7.43	-2	496	-0.40%
2020/03/09	0	0.00	25	7.55	7.58	-25	500	-4.99%
2020/03/06	2	7.82	0	0.00	7.85	2	488	0.41%
2020/03/05	0	0.00	3	7.95	7.95	-3	489	-0.61%
2020/03/04	0	0.00	2	7.82	7.83	-2	486	-0.41%
2020/03/02	0	0.00	30	7.74	7.90	-30	484	-6.19%
2020/02/25	1	8.04	0	0.00	8.06	1	481	0.21%
2020/02/24	0	0.00	1	8.06	8.07	-1	487	-0.21%
2020/02/21	1.7	8.13	0	0.00	8.15	1.7	502	0.34%
2020/02/20	0	0.00	3	8.20	8.17	-3	505	-0.59%
2020/02/19	5	8.13	0	0.00	8.12	5	510	0.98%
2020/02/18	1	8.16	4	8.17	8.11	-3	560	-0.54%
2020/02/17	1	8.18	0	8.26	8.18	1	571	0.17%
2020/02/14	0	0.00	1	8.34	8.32	-1	567	-0.18%
2020/02/12	10	8.34	1	8.34	8.31	9	569	1.58%
2020/02/11	50	8.38	0	0.00	8.31	50	567	8.81%
2020/02/07	1	8.59	3	8.59	8.58	-2	553	-0.36%
2020/02/06	1	8.80	0	0.00	8.75	1	549	0.18%
2020/02/05	4	8.81	0	0.00	8.80	4	540	0.74%
2020/02/04	3	8.36	0.1	8.21	8.27	2.9	518	0.56%
2020/02/03	4	8.13	0	0.00	8.17	4	512	0.78%
2020/01/31	8	8.24	0	0.00	8.42	8	500	1.60%
2020/01/30	4	8.73	2	8.66	8.36	2	495	0.40%
2020/01/20	1	9.02	1	9.00	8.99	0	476	0.00%
2020/01/17	0	0.00	0	9.00	8.98	0	471	0.00%
2020/01/14	20	8.99	0	0.00	9.01	20	468	4.27%
2020/01/13	5	9.00	0	9.00	9.01	5	466	1.07%
2020/01/10	2	9.02	0	0.00	9.03	2	467	0.43%
2020/01/09	7	8.99	1	9.07	9.02	6	476	1.26%
2020/01/08	2	8.92	0	0.00	9.10	2	479	0.42%
2020/01/07	1	9.02	0	0.00	9.02	1	471	0.21%
2020/01/06	3	9.06	0	0.00	9.10	3	475	0.63%
2020/01/03	0	0.00	1	9.16	9.15	-1	472	-0.21%
2020/01/02	1	9.15	1	9.18	9.15	0	471	0.00%
2019/12/31	2	9.15	16	9.13	9.14	-14	473	-2.96%
2019/12/30	0	0.00	1	9.17	9.16	-1	472	-0.21%
2019/12/27	1	9.15	0	0.00	9.16	1	474	0.21%
2019/12/25	0	0.00	2	9.20	9.20	-2	473	-0.42%
2019/12/20	0	0.00	1	9.19	9.19	-1	481	-0.21%
2019/12/19	0	0.00	4.1	9.26	9.27	-4.1	474	-0.86%
2019/12/18	0	0.00	1	9.30	9.22	-1	470	-0.21%
2019/12/17	2	9.26	1	9.22	9.26	1	464	0.22%
2019/12/16	5	9.21	2	9.25	9.26	3	467	0.64%
2019/12/13	1	9.23	0	0.00	9.30	1	468	0.21%
2019/12/11	0	0.00	3	9.29	9.30	-3	460	-0.65%
2019/12/10	0	0.00	1	9.45	9.43	-1	457	-0.22%
2019/12/09	1	9.47	0	0.00	9.44	1	456	0.22%
2019/12/06	7	9.45	7	9.44	9.54	0	454	0.00%
2019/12/05	19	9.32	6	9.32	9.36	13	438	2.97%
2019/12/04	10	9.05	30	9.03	9.07	-20	425	-4.70%
2019/12/03	1.4	9.12	1	9.13	9.14	0.4	408	0.09%
2019/12/02	5	9.16	0.6	9.15	9.15	4.4	405	1.08%
2019/11/28	0	0.00	10	9.34	9.30	-10	398	-2.51%
2019/11/25	1	9.37	1	9.34	9.34	0	392	0.00%
2019/11/21	3	9.32	0	0.00	9.31	3	386	0.78%
2019/11/20	13	9.30	3	9.19	9.36	10	381	2.62%
2019/11/19	4	9.39	0	0.00	9.36	4	366	1.09%
2019/11/18	3.8	9.30	1.7	9.29	9.29	2.1	367	0.56%
2019/11/15	6	9.31	26.4	9.29	9.40	-20.4	363	-5.63%
2019/11/14	1	9.80	19	9.82	9.80	-18	312	-5.76%
2019/11/13	11	10.00	15	10.00	10.00	-4	299	-1.34%
2019/11/12	1	10.00	0	0.00	10.00	1	308	0.32%
2019/11/11	2	10.05	2	10.10	10.05	0	312	0.00%
2019/11/07	1	10.10	0	0.00	10.15	1	356	0.28%
2019/11/06	0	0.00	5	10.25	10.20	-5	360	-1.39%
2019/11/05	1	10.20	0	0.00	10.15	1	362	0.28%
2019/11/04	0	0.00	4	10.25	10.25	-4	372	-1.07%
2019/11/01	4	10.15	0	0.00	10.20	4	372	1.07%
2019/10/31	0	0.00	1	10.20	10.20	-1	379	-0.26%
2019/10/30	0	0.00	2	10.30	10.25	-2	381	-0.52%
2019/10/29	2	10.25	0	0.00	10.25	2	382	0.52%
2019/10/28	1	10.30	0	0.00	10.30	1	384	0.26%
2019/10/24	2	10.35	7	10.35	10.35	-5	387	-1.29%
2019/10/22	0	0.00	9	10.45	10.40	-9	394	-2.28%
2019/10/21	0	0.00	8	10.55	10.45	-8	394	-2.03%
2019/10/17	0	0.00	32	10.56	10.50	-32	394	-8.11%
2019/10/16	0	0.00	0	10.50	10.45	0	389	-0.01%
2019/10/15	0	0.00	5.1	10.45	10.50	-5.1	387	-1.32%
2019/10/09	0	0.00	2	10.10	10.10	-2	374	-0.53%
2019/10/02	0	0.00	0	10.25	10.15	0	374	-0.01%
2019/10/01	2	10.05	0	0.00	10.25	2	378	0.53%
2019/09/26	5.2	10.11	0	0.00	10.10	5.2	376	1.38%
2019/09/23	0	0.00	1	10.50	10.45	-1	370	-0.27%
2019/09/20	0	0.00	2	10.50	10.45	-2	371	-0.54%
2019/09/18	0	0.00	5	10.20	10.40	-5	370	-1.35%
2019/09/04	2	10.20	0	0.00	10.25	2	377	0.53%
2019/09/03	0	0.00	5.3	10.10	10.15	-5.3	383	-1.38%
2019/08/29	2	10.10	10	10.10	10.05	-8	387	-2.06%
2019/08/28	3	10.08	0	0.00	10.05	3	397	0.75%
2019/08/27	0	0.00	0.1	10.05	10.05	-0.1	407	-0.02%
2019/08/22	0	0.00	3	10.35	10.35	-3	462	-0.65%
2019/08/21	1	10.20	0	0.00	10.30	1	469	0.21%
2019/08/19	3	10.10	0	0.00	10.10	3	494	0.61%
2019/08/16	12	10.06	0.3	10.10	10.05	11.7	595	1.97%
2019/08/15	7.3	10.00	1	10.00	10.10	6.3	606	1.03%
2019/08/14	6.1	10.20	0	0.00	10.20	6.1	598	1.02%
2019/08/13	12	10.37	0	0.00	10.20	12	598	2.01%
2019/08/12	4	10.80	0.1	10.70	10.75	3.9	655	0.60%
2019/08/08	3	10.98	8	11.00	10.95	-5	651	-0.77%
2019/08/05	3	11.25	0	0.00	11.25	3	661	0.45%
2019/08/02	4	11.30	0	0.00	11.35	4	660	0.61%
2019/07/31	0	0.00	3	11.45	11.40	-3	667	-0.45%
2019/07/30	4	11.45	0	0.00	11.45	4	669	0.60%
2019/07/19	0	0.00	3	11.55	11.55	-3	677	-0.44%
2019/07/18	0	0.00	10	11.50	11.60	-10	673	-1.48%
2019/07/15	3	11.50	0	0.00	11.50	3	672	0.45%
2019/07/11	0	0.00	3.3	11.45	11.45	-3.3	682	-0.48%
2019/07/02	0	0.00	0.1	11.40	11.45	-0.1	752	-0.02%
2019/07/01	0	0.00	0.3	11.40	11.40	-0.3	755	-0.04%
2019/06/27	0	0.00	2	11.40	11.45	-2	755	-0.26%
2019/06/26	0.5	11.30	0	0.00	11.40	0.5	762	0.07%
2019/06/24	0	0.00	5	11.45	11.45	-5	762	-0.66%
2019/06/21	3	11.50	0	0.00	11.45	3	763	0.39%
2019/06/20	1	11.45	0	0.00	11.45	1	764	0.13%
2019/06/19	4	11.45	3	11.47	11.45	1	765	0.13%
2019/06/14	0	0.00	4	11.45	11.40	-4	775	-0.52%
2019/06/13	1	11.40	0	0.00	11.40	1	781	0.13%
2019/06/12	3	11.45	0	0.00	11.40	3	802	0.37%
2019/06/11	4	11.40	0	0.00	11.40	4	811	0.49%
2019/06/10	5	11.50	0	11.45	11.45	5	806	0.62%
2019/06/06	2	11.50	0	0.00	11.40	2	810	0.25%
2019/06/04	12	11.53	0	0.00	11.45	12	817	1.47%
2019/06/03	9	11.54	2	11.60	11.60	7	810	0.86%
2019/05/31	4	11.86	5	11.75	11.75	-1	801	-0.12%
2019/05/30	7	12.00	0	0.00	11.95	7	784	0.89%
2019/05/29	1	12.05	18	12.17	12.05	-17	767	-2.22%
2019/05/28	4	12.28	5	12.10	12.10	-1	746	-0.13%
2019/05/27	4	12.14	2	12.10	12.10	2	739	0.27%
2019/05/24	0	0.00	7	12.29	12.25	-7	727	-0.96%
2019/05/23	26	12.30	199	12.34	12.20	-173	703	-24.58%	大賣/鉅額交易
2019/05/22	3	11.75	0	0.00	11.80	3	601	0.50%
2019/05/20	1	11.85	0	0.00	11.80	1	589	0.17%
2019/05/17	21	11.89	13	11.92	11.90	8	584	1.37%
2019/05/16	0	0.00	18	11.44	11.70	-18	496	-3.62%
2019/05/14	7	11.43	6.7	11.43	11.40	0.3	488	0.07%
2019/05/13	2.7	11.34	0	0.00	11.40	2.7	478	0.56%
2019/05/10	0	0.00	1	11.45	11.35	-1	470	-0.21%
2019/05/09	0.9	11.45	4	11.40	11.45	-3.1	468	-0.67%
2019/05/08	5	11.40	0	0.00	11.35	5	452	1.10%
2019/05/07	29	11.60	0	0.00	11.40	29	450	6.44%
2019/05/06	153	11.58	30	11.35	11.55	123	451	27.25%	大買/鉅額交易
2019/05/03	0	0.00	32	11.46	11.45	-32	440	-7.26%
2019/05/02	71	11.46	5	11.50	11.45	66	441	14.96%
2019/04/29	0	0.00	1	11.40	11.40	-1	446	-0.22%
2019/04/25	0	0.00	1	11.40	11.50	-1	453	-0.22%
2019/04/23	5	11.40	0	0.00	11.40	5	461	1.08%
2019/04/22	0	0.00	2	11.55	11.45	-2	459	-0.44%
2019/04/19	0	0.00	2	11.45	11.50	-2	461	-0.43%
2019/04/18	0.8	11.50	2	11.55	11.50	-1.2	463	-0.25%
2019/04/17	5	11.55	0	0.00	11.60	5	465	1.07%
2019/04/15	0	0.00	0.7	11.60	11.65	-0.7	473	-0.15%
2019/04/12	0	0.00	10	11.66	11.60	-10	478	-2.09%
2019/04/11	5.7	11.64	0	0.00	11.60	5.7	479	1.19%
2019/04/10	583	11.84	582	12.00	11.95	1	462	0.22%	大買/大賣/
2019/04/03	0	0.00	10	11.45	11.40	-10	426	-2.35%
2019/04/02	0	0.00	1	11.45	11.40	-1	426	-0.23%
2019/04/01	1	11.50	0	0.00	11.40	1	425	0.23%
2019/03/29	0	0.00	10	11.35	11.40	-10	424	-2.35%
2019/03/28	0	0.00	0	11.40	11.40	0	421	0.00%
2019/03/27	0	0.00	0	11.40	11.40	0	423	-0.01%
2019/03/26	0	0.00	1.1	11.50	11.40	-1.1	419	-0.25%
2019/03/25	0	0.00	8	11.49	11.45	-8	416	-1.92%
2019/03/21	5	11.60	0.5	11.65	11.60	4.5	411	1.10%
2019/03/19	3	11.80	60	11.80	11.75	-57	402	-14.15%
2019/03/18	20	12.00	1	12.00	11.90	19	397	4.79%
2019/03/14	40	11.55	1	11.60	11.60	39	417	9.35%
2019/03/04	0	0.00	18	11.55	11.50	-18	425	-4.23%
2019/02/27	1	11.45	0	0.00	11.50	1	422	0.24%
2019/02/22	10	11.55	0	0.00	11.55	10	419	2.39%
2019/02/18	3	11.70	0	0.00	11.75	3	411	0.73%
2019/02/14	8	11.75	0	0.00	11.80	8	412	1.94%
2019/02/13	0	0.00	2	11.70	11.90	-2	411	-0.49%
2019/02/11	0	0.00	15	11.52	11.55	-15	404	-3.70%
2019/01/29	0.1	11.40	0	0.00	11.40	0.1	408	0.02%
2019/01/28	2	11.40	19	11.50	11.40	-17	412	-4.12%
2019/01/24	0	0.00	1	11.40	11.35	-1	412	-0.24%
2019/01/21	1	11.15	0	0.00	11.15	1	415	0.24%
2019/01/18	2	11.10	0	0.00	11.20	2	419	0.48%
2019/01/16	11	11.15	0	0.00	11.15	11	424	2.59%
2019/01/09	2	11.55	0	0.00	11.55	2	440	0.45%
2019/01/07	22	11.55	0	0.00	11.55	22	439	5.01%
2019/01/04	1	11.00	0	0.00	11.10	1	436	0.23%
2019/01/03	2	11.33	0	0.00	11.25	2	453	0.44%
2019/01/02	3	11.55	0	0.00	11.50	3	451	0.66%
2018/12/28	4	11.55	0	0.00	11.60	4	456	0.88%
2018/12/20	1	11.80	0	0.00	11.80	1	496	0.20%
2018/12/19	3	11.90	0	0.00	11.95	3	502	0.60%
2018/12/18	0	0.00	2	11.95	11.95	-2	520	-0.38%
2018/12/13	0	0.00	40	12.25	12.25	-40	582	-6.87%
2018/12/12	0	0.00	6.1	12.38	12.35	-6.1	648	-0.94%
2018/12/07	6	12.42	6	12.27	12.45	0	763	0.00%
2018/12/06	2	12.10	0	0.00	12.05	2	785	0.25%
2018/12/05	2	11.80	2	11.90	11.95	0	787	0.00%
2018/12/03	0	0.00	1	12.25	12.20	-1	891	-0.11%
2018/11/30	0	0.00	1	12.20	12.15	-1	902	-0.11%
2018/11/29	1	12.10	0	0.00	12.10	1	928	0.11%
2018/11/27	11	12.05	0	0.00	12.10	11	995	1.10%
2018/11/23	1	12.05	0	0.00	11.95	1	1,053	0.09%
2018/11/22	1	12.05	0	0.00	12.10	1	1,055	0.09%
2018/11/21	10	11.95	0	0.00	11.90	10	1,067	0.94%
2018/11/14	31	11.98	0	0.00	11.95	31	1,283	2.41%
2018/11/12	10	12.20	5	12.10	12.15	5	1,312	0.38%
2018/10/30	1	11.75	0	0.00	11.85	1	1,311	0.08%
2018/10/29	1	11.75	0	0.00	11.75	1	1,305	0.08%
2018/10/25	4	12.00	0	0.00	12.00	4	1,313	0.30%
2018/10/24	3	12.30	0	0.00	12.30	3	1,306	0.23%
2018/10/23	0	0.00	0.5	12.70	12.60	-0.5	1,300	-0.04%
2018/10/19	0	0.00	4	12.85	12.75	-4	1,298	-0.31%
2018/10/18	57	13.24	58	13.34	13.05	-1	1,292	-0.08%
2018/10/17	2	13.23	2	13.25	13.05	0	1,280	0.00%
2018/10/16	75	12.88	75	13.05	13.10	0	1,264	0.00%
2018/10/15	3	12.88	0	0.00	12.85	3	1,255	0.24%
2018/10/12	0	0.00	1	12.80	12.95	-1	1,254	-0.08%
2018/10/11	0	0.00	6.3	12.91	12.80	-6.3	1,247	-0.51%
2018/10/05	2	13.68	0	0.00	13.65	2	1,204	0.17%
2018/10/04	1	14.05	0	0.00	14.05	1	1,190	0.08%
2018/10/03	1	14.10	5.6	14.34	14.10	-4.6	1,183	-0.39%
2018/10/02	0	0.00	1.1	14.49	14.40	-1.1	1,169	-0.09%
2018/10/01	2	14.30	0	0.00	14.35	2	1,160	0.17%
2018/09/28	0	0.00	2	14.48	14.30	-2	1,159	-0.17%
2018/09/27	4	14.50	0	0.00	14.40	4	1,150	0.35%
2018/09/26	0	0.00	1	14.50	14.50	-1	1,147	-0.09%
2018/09/21	0	0.00	3	14.45	14.45	-3	1,172	-0.26%
2018/09/20	0	0.00	41	14.62	14.50	-41	1,166	-3.51%
2018/09/19	0	0.00	22	14.68	14.75	-22	1,143	-1.92%
2018/09/18	12	14.67	2.5	14.44	14.65	9.5	1,113	0.85%
2018/09/17	24	14.41	44.4	14.47	14.60	-20.4	1,050	-1.95%
2018/09/14	19	14.40	6	14.35	14.30	13	996	1.30%
2018/09/13	11	14.23	40	14.43	14.40	-29	973	-2.98%
2018/09/12	8	14.13	12	14.17	14.05	-4	930	-0.43%
2018/09/10	2	13.45	5	13.55	13.45	-3	854	-0.35%
2018/09/07	15	13.93	17	13.94	13.80	-2	817	-0.24%
2018/09/05	5	13.90	221	13.97	13.90	-216	719	-30.02%	大賣/鉅額交易
2018/09/04	5	13.80	23	14.04	14.00	-18	694	-2.59%
2018/09/03	13	13.90	3	14.03	13.90	10	673	1.49%
2018/08/31	10	13.58	2	13.65	13.70	8	627	1.28%
2018/08/30	0	0.00	8	13.20	13.20	-8	581	-1.38%
2018/08/29	0	0.00	8	13.28	13.30	-8	577	-1.38%
2018/08/28	6	13.44	0	0.00	13.30	6	576	1.04%
2018/08/27	15	13.68	5	13.55	13.55	10	575	1.74%
2018/08/24	26	13.56	0	0.00	13.65	26	570	4.56%
2018/08/23	13	14.12	17	13.78	13.90	-4	552	-0.72%
2018/08/22	28	14.49	46	14.35	14.25	-18	520	-3.46%
2018/08/20	3	13.30	1	13.35	13.30	2	365	0.55%
2018/08/14	0	0.00	1	12.90	12.95	-1	335	-0.30%
2018/08/09	10	13.05	0	0.00	13.10	10	346	2.88%
2018/08/07	7	13.15	0	0.00	13.15	7	396	1.77%
2018/08/06	0	0.00	8	13.10	13.20	-8	402	-1.99%
2018/08/01	36	13.15	0	0.00	13.15	36	400	8.99%
2018/07/27	0	0.00	0.1	13.00	12.95	-0.1	384	-0.03%
2018/07/23	0	0.00	5	12.80	12.85	-5	400	-1.25%
2018/07/19	1	12.80	0	0.00	12.75	1	423	0.24%
2018/07/13	0.1	12.90	0	0.00	12.85	0.1	441	0.02%
2018/07/12	5	12.70	0	0.00	12.90	5	451	1.11%
2018/07/06	2	12.80	3	12.85	12.80	-1	467	-0.21%
2018/07/05	2	13.00	7	13.04	12.85	-5	466	-1.07%
2018/07/03	2	13.55	29	13.60	13.45	-27	467	-5.78%
2018/07/02	34	13.59	4	13.53	13.60	30	457	6.56%
2018/06/29	0	0.00	7	13.10	13.15	-7	423	-1.65%
2018/06/26	29	12.83	0	0.00	13.00	29	495	5.85%
2018/06/22	0	0.00	43	12.90	12.85	-43	514	-8.36%
2018/06/21	6	13.00	12	13.01	12.95	-6	525	-1.14%
2018/06/15	3	13.25	1	13.25	13.25	2	547	0.37%
2018/06/14	10	13.35	0	0.00	13.25	10	562	1.78%
2018/06/13	0	0.00	1	13.25	13.20	-1	567	-0.18%
2018/06/11	0	0.00	3	13.25	13.20	-3	578	-0.52%
2018/06/07	2	13.25	0	13.25	13.20	2	583	0.34%
2018/06/06	13	13.30	2	13.40	13.30	11	583	1.89%
2018/06/05	10	13.30	10	13.30	13.35	0	579	0.00%
2018/06/04	2	13.45	2	13.30	13.45	0	576	0.00%
2018/06/01	0	0.00	1	13.20	13.15	-1	567	-0.18%
2018/05/31	0	0.00	5	13.08	13.05	-5	563	-0.89%
2018/05/30	0	0.00	2	12.98	13.00	-2	560	-0.36%
2018/05/25	0	0.00	4	13.00	13.00	-4	556	-0.72%
2018/05/24	0	0.00	2	13.00	13.00	-2	557	-0.36%
2018/05/23	11	12.95	0	0.00	12.95	11	558	1.97%
2018/05/18	7	13.04	0	0.00	13.15	7	560	1.25%
2018/05/17	5	13.10	2	13.13	13.05	3	563	0.53%
2018/05/16	11	13.14	10	13.21	13.30	1	548	0.18%
2018/05/15	2	12.45	2	12.50	12.50	0	512	0.00%
2018/05/14	1	12.15	0	0.00	12.50	1	528	0.19%
2018/05/11	6	12.15	0	0.00	12.15	6	524	1.14%
2018/05/10	0	0.00	3	12.27	12.15	-3	525	-0.57%
2018/05/09	1	12.15	2	12.13	12.10	-1	529	-0.19%
2018/05/07	1	12.10	0	0.00	12.10	1	540	0.18%
2018/05/03	7	12.19	0	0.00	12.00	7	546	1.28%
2018/05/02	10	12.35	0	0.00	12.30	10	543	1.84%
2018/04/30	0	0.00	15	12.20	12.30	-15	544	-2.76%
2018/04/27	0	0.00	6	11.90	11.90	-6	550	-1.09%
2018/04/26	18	11.91	1	11.95	11.90	17	622	2.73%
2018/04/25	11	12.20	0	0.00	12.20	11	615	1.79%
2018/04/23	2	12.63	0	0.00	12.60	2	610	0.33%
2018/04/19	1	12.75	0	0.00	12.75	1	623	0.16%
2018/04/18	2	12.80	5	12.90	12.65	-3	628	-0.48%
2018/04/16	2	13.05	0	0.00	13.05	2	706	0.28%
2018/04/13	20	13.20	2	13.15	13.20	18	703	2.56%
2018/04/03	2	13.05	3	13.05	13.00	-1	753	-0.13%
2018/04/02	9	13.18	0	0.00	13.20	9	753	1.20%
2018/03/31	19	13.22	0	0.00	13.30	19	752	2.53%
2018/03/30	2	12.95	1	12.95	12.90	1	684	0.15%
2018/03/29	8	12.90	6	12.95	13.00	2	682	0.29%
2018/03/28	21	13.00	14	13.00	12.90	7	704	0.99%
2018/03/27	22	13.00	86	12.99	13.05	-64	700	-9.14%
2018/03/26	80	13.01	0	0.00	12.95	80	686	11.65%
2018/03/23	17	13.21	0	0.00	13.15	17	676	2.51%
2018/03/22	3	13.42	78	13.41	13.40	-75	672	-11.16%
2018/03/21	0	0.00	1	13.40	13.45	-1	666	-0.15%
2018/03/20	8	13.53	0	0.00	13.50	8	658	1.22%
2018/03/19	1	13.75	10	13.75	13.70	-9	666	-1.35%
2018/03/16	26	13.80	5	13.95	13.75	21	660	3.18%
2018/03/14	0	0.00	1	13.95	14.00	-1	646	-0.15%
2018/03/13	77	13.90	0	0.00	13.90	77	658	11.69%
2018/03/12	4	13.96	0	0.00	13.95	4	654	0.61%
2018/03/07	0	0.00	3	14.05	14.10	-3	673	-0.45%
2018/03/06	5	14.05	0	0.00	14.00	5	674	0.74%
2018/03/02	3	14.05	0	0.00	14.05	3	696	0.43%
2018/03/01	3	14.10	0	0.00	14.10	3	702	0.43%
2018/02/26	7	14.19	6	14.20	14.20	1	709	0.14%
2018/02/23	0	0.00	30	14.07	14.15	-30	729	-4.11%
2018/02/21	0	0.00	4	14.03	13.95	-4	751	-0.53%
2018/02/12	0	0.00	1	14.00	13.85	-1	751	-0.13%
2018/02/09	10	13.59	0	0.00	13.80	10	754	1.33%
2018/02/08	10	14.05	1	14.10	14.00	9	786	1.14%
2018/02/07	6	14.05	0	0.00	14.10	6	799	0.75%
2018/02/06	8	14.14	0	0.00	13.80	8	795	1.01%
2018/02/05	30	14.42	4	14.44	14.35	26	781	3.33%
2018/02/01	0	0.00	2	14.60	14.60	-2	797	-0.25%
2018/01/31	10	14.50	0	0.00	14.45	10	801	1.25%
2018/01/30	2	14.50	5	14.60	14.55	-3	807	-0.37%
2018/01/26	7	14.65	0	0.00	14.65	7	810	0.86%
2018/01/23	6	14.73	3	14.65	14.80	3	814	0.37%
2018/01/22	20	14.83	18	14.79	14.85	2	813	0.25%
2018/01/19	3	14.40	0	0.00	14.40	3	746	0.40%
2018/01/18	2	14.40	0	0.00	14.40	2	748	0.27%
2018/01/17	0	0.00	4	14.40	14.45	-4	750	-0.53%
2018/01/16	1	14.60	1	14.60	14.55	0	750	0.00%
2018/01/15	2	14.55	2	14.55	14.55	0	753	0.00%
2018/01/12	0	0.00	1	14.60	14.50	-1	763	-0.13%
2018/01/11	0	0.00	1	14.55	14.55	-1	762	-0.13%
2018/01/10	1	14.70	7	14.49	14.60	-6	795	-0.76%
2018/01/08	0	0.00	3	14.40	14.25	-3	730	-0.41%
2018/01/05	0	0.00	5	14.20	14.30	-5	727	-0.69%
2018/01/04	6	14.38	0	0.00	14.35	6	731	0.82%
2018/01/03	1	14.40	9	14.46	14.40	-8	741	-1.08%