宏遠證 (6015)-宏遠券商分點個股進出

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

宏遠證

(6015)

可現股當沖

股價
11.90
漲跌
▼0.05
漲幅
-0.42%
成交量
998張
產業
上櫃金融類股
111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

宏遠證 (6015)籌碼相關－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠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
2024/11/22	2	11.85	23.7	11.85	11.90	-21.7	923	-2.34%
2024/11/21	0	11.75	70	11.78	11.95	-70	917	-7.63%
2024/11/15	0	0.00	1	12.15	12.15	-1	924	-0.11%
2024/11/14	0	0.00	1	12.00	12.00	-1	926	-0.11%
2024/11/13	0	0.00	1	12.20	12.20	-1	925	-0.11%
2024/11/12	0	0.00	2	12.20	12.15	-2	923	-0.22%
2024/11/11	0	0.00	2	12.20	12.25	-2	904	-0.22%
2024/11/07	0	0.00	26.2	12.20	12.15	-26.2	893	-2.93%
2024/10/29	3	11.40	2	11.35	11.40	1	1,072	0.09%
2024/10/25	0	0.00	10	11.65	11.65	-10	1,118	-0.89%
2024/10/24	0	0.00	12	11.70	11.70	-12	1,120	-1.07%
2024/10/22	0	0.00	10	11.72	11.90	-10	1,148	-0.87%
2024/10/18	2	11.65	0	0.00	11.70	2	1,260	0.16%
2024/10/17	29	11.57	5.4	11.55	11.65	23.6	1,321	1.79%
2024/10/16	28	11.50	0	0.00	11.55	28	1,351	2.07%
2024/10/15	28	11.35	10.1	11.45	11.45	17.9	1,384	1.29%
2024/10/14	28	11.30	0	0.00	11.30	28	1,433	1.95%
2024/10/11	28	11.28	0	0.00	11.40	28	1,519	1.84%
2024/09/25	0	0.00	5	11.85	11.95	-5	1,908	-0.26%
2024/09/24	13	11.70	1	11.80	11.75	12	1,889	0.64%
2024/09/23	12	11.83	0	0.00	11.75	12	1,903	0.63%
2024/09/20	12.9	11.84	100	11.81	11.90	-87.1	1,927	-4.52%
2024/09/19	12	11.62	6	11.58	11.70	6	1,913	0.31%
2024/09/18	42	11.70	0	0.00	11.55	42	1,957	2.15%
2024/09/16	30	11.68	90	11.68	11.70	-60	2,001	-3.00%
2024/09/13	31	11.27	8	11.23	11.30	23	2,022	1.14%
2024/09/12	31	11.12	3	11.17	11.20	28	2,127	1.32%
2024/09/11	31	11.12	12.5	11.13	11.05	18.5	2,141	0.87%
2024/09/10	0	0.00	10	11.15	11.05	-10	2,153	-0.46%
2024/09/06	0	0.00	12	10.92	10.95	-12	2,154	-0.56%
2024/09/05	0	0.00	2	11.05	10.90	-2	2,185	-0.09%
2024/09/02	0	0.00	2	11.60	11.45	-2	2,301	-0.09%
2024/08/26	0	0.00	20	11.65	11.50	-20	2,446	-0.82%
2024/08/23	0	0.00	1	11.45	11.50	-1	2,448	-0.04%
2024/08/22	3	11.50	0	0.00	11.55	3	2,466	0.12%
2024/08/19	5	11.50	1	11.55	11.65	4	2,500	0.16%
2024/08/16	27	11.58	3	11.52	11.60	24	2,496	0.96%
2024/08/15	27	11.23	0	0.00	11.40	27	2,499	1.08%
2024/08/14	27	11.20	0	0.00	11.15	27	2,502	1.08%
2024/08/13	36	11.05	20	11.05	11.05	16	2,509	0.64%
2024/08/12	27	11.10	0	0.00	11.10	27	2,565	1.05%
2024/08/07	3	11.20	1	11.20	11.25	2	2,563	0.08%
2024/08/06	12	10.67	0	0.00	10.85	12	2,556	0.47%
2024/08/05	11	11.04	0	0.00	10.95	11	2,530	0.43%
2024/07/29	0	0.00	3.1	12.25	12.15	-3.1	2,594	-0.12%
2024/07/26	0	0.00	0	12.45	12.10	0	2,607	0.00%
2024/07/22	1	12.05	0	0.00	12.05	1	2,647	0.04%
2024/07/19	8	12.43	0	0.00	12.40	8	2,594	0.31%
2024/07/18	1	12.60	0	0.00	12.75	1	2,541	0.04%
2024/07/17	26	12.90	0	0.00	12.85	26	2,481	1.05%
2024/07/16	31	12.96	0	0.00	12.95	31	2,487	1.25%
2024/07/15	26	13.03	3	13.00	13.00	23	2,495	0.92%
2024/07/12	25	13.25	2	13.30	13.15	23	2,475	0.93%
2024/07/11	75	13.06	1	13.05	13.15	74	2,412	3.07%
2024/07/09	16	12.92	0	0.00	12.95	16	2,468	0.65%
2024/07/08	40	13.28	0	0.00	13.30	40	2,479	1.61%
2024/07/05	0	0.00	68.4	13.14	13.15	-68.4	2,487	-2.75%
2024/07/04	0	0.00	8	13.20	13.15	-8	2,584	-0.31%
2024/07/01	1	13.15	0	0.00	13.05	1	2,776	0.04%
2024/06/25	0	0.00	20	13.15	13.15	-20	2,833	-0.71%
2024/06/24	0	0.00	9	13.46	13.40	-9	2,863	-0.31%
2024/06/21	0	0.00	14	13.30	13.35	-14	2,866	-0.49%
2024/06/20	0	0.00	5	13.35	13.10	-5	2,831	-0.18%
2024/06/19	0	0.00	11	13.12	13.20	-11	2,807	-0.39%
2024/06/18	0	0.00	1	12.80	12.85	-1	2,752	-0.04%
2024/06/17	39	12.80	10	12.80	12.80	29	2,747	1.06%
2024/06/14	39	12.77	0	0.00	12.80	39	2,736	1.43%
2024/06/13	38	12.67	4	12.65	12.70	34	2,745	1.24%
2024/06/12	39	12.65	0	0.00	12.60	39	2,781	1.40%
2024/06/11	126.4	12.91	0	0.00	12.70	126.4	2,833	4.46%	大買/鉅額交易
2024/06/06	0	0.00	0.3	12.86	12.75	-0.3	2,848	-0.01%
2024/06/05	0	0.00	2	12.60	12.55	-2	2,855	-0.07%
2024/06/03	0	0.00	6.2	12.75	12.85	-6.2	3,005	-0.21%
2024/05/31	0	0.00	3	12.60	12.55	-3	2,951	-0.10%
2024/05/29	0	0.00	9	12.64	12.60	-9	3,043	-0.30%
2024/05/28	0	0.00	21	12.74	12.80	-21	3,056	-0.69%
2024/05/27	1	12.50	9	12.62	12.60	-8	3,044	-0.26%
2024/05/24	0	0.00	2	12.40	12.45	-2	3,024	-0.07%
2024/05/23	1	12.40	8	12.40	12.35	-7	3,019	-0.23%
2024/05/22	0	0.00	6	12.63	12.60	-6	3,012	-0.20%
2024/05/17	59	12.87	5	12.95	12.90	54	2,980	1.81%
2024/05/16	79	12.85	0	0.00	12.90	79	2,978	2.65%
2024/05/15	59	12.77	0	0.00	12.70	59	2,935	2.01%
2024/05/14	60	12.43	0	0.00	12.40	60	2,894	2.07%
2024/05/13	80	12.41	0	0.00	12.45	80	2,887	2.77%
2024/05/08	0	0.00	28	12.51	12.45	-28	2,828	-0.99%
2024/05/06	20	13.40	0	0.00	13.50	20	2,693	0.74%
2024/05/03	3	13.25	1	13.20	13.20	2	2,647	0.08%
2024/04/30	0	0.00	5	13.20	13.10	-5	2,571	-0.19%
2024/04/29	0	0.00	11	13.15	13.20	-11	2,544	-0.43%
2024/04/23	2	12.75	0	0.00	12.75	2	2,439	0.08%
2024/04/19	2	12.45	0	0.00	12.45	2	2,399	0.08%
2024/04/18	0	0.00	3	12.88	12.85	-3	2,355	-0.13%
2024/04/17	21	12.45	0	0.00	12.45	21	2,317	0.91%
2024/04/16	37	12.35	0	0.00	12.30	37	2,296	1.61%
2024/04/15	36	12.97	5	13.05	12.90	31	2,215	1.40%
2024/04/12	16	13.34	21	13.40	13.30	-5	2,144	-0.23%
2024/04/11	34	13.09	10	13.15	13.05	24	2,057	1.17%
2024/04/10	14	12.94	5.3	12.81	13.00	8.7	1,958	0.44%
2024/04/09	2	13.25	1	13.15	13.20	1	1,838	0.05%
2024/04/08	10	12.70	5.5	12.82	12.85	4.5	1,716	0.26%
2024/04/03	0	0.00	2	12.30	12.30	-2	1,579	-0.13%
2024/04/02	0	0.00	1	12.50	12.40	-1	1,561	-0.06%
2024/04/01	0	0.00	29	12.50	12.50	-29	1,531	-1.89%
2024/03/27	0	0.00	28	12.30	12.30	-28	1,436	-1.95%
2024/03/26	0	0.00	1	12.50	12.45	-1	1,391	-0.07%
2024/03/25	28	12.30	0	0.00	12.30	28	1,344	2.08%
2024/03/22	0	12.40	0	0.00	12.35	0	1,337	0.00%
2024/03/21	0	12.40	92.1	12.37	12.45	-92.1	1,323	-6.95%
2024/03/20	0	0.00	1	12.05	11.95	-1	1,298	-0.08%
2024/03/18	1	11.75	64	11.75	11.75	-63	1,274	-4.94%
2024/03/15	73	12.08	0	0.00	11.80	73	1,252	5.83%
2024/03/14	171	12.49	100	12.56	12.25	71	1,196	5.94%	大買/
2024/03/13	35	12.63	50	12.55	12.50	-15	1,113	-1.35%
2024/03/12	32	12.44	1.5	12.52	12.60	30.5	1,043	2.92%
2024/03/11	63	12.42	46	12.38	12.35	17	990	1.72%
2024/03/08	96	12.46	95	12.16	12.10	1	942	0.11%
2024/03/07	0	0.00	63	11.90	11.95	-63	798	-7.89%
2024/03/06	1	11.70	71	11.85	11.80	-70	757	-9.25%
2024/03/05	1	11.75	0	0.00	11.75	1	740	0.14%
2024/03/04	0	0.00	23.7	11.72	11.80	-23.7	709	-3.35%
2024/02/29	8	10.95	1	11.00	11.00	7	592	1.18%
2024/02/22	60	11.00	0	0.00	11.00	60	554	10.81%
2024/02/21	60	10.90	0	0.00	10.90	60	544	11.02%
2024/02/20	60	10.94	0	0.00	10.90	60	548	10.93%
2024/02/19	60	10.93	1	11.00	11.00	59	543	10.85%
2024/02/16	60	10.74	0	0.00	10.85	60	539	11.11%
2024/02/15	0	0.00	6	10.40	10.50	-6	523	-1.15%
2024/02/02	0	0.00	20	10.25	10.25	-20	516	-3.87%
2024/01/31	12	10.28	0	0.00	10.30	12	515	2.33%
2024/01/29	1	10.30	0	0.00	10.40	1	519	0.19%
2024/01/25	1	10.40	20	10.45	10.40	-19	516	-3.68%
2024/01/24	0	0.00	46	10.50	10.50	-46	517	-8.90%
2024/01/18	20	10.20	0	0.00	10.15	20	530	3.77%
2024/01/17	37.4	10.17	0	0.00	10.05	37.4	528	7.08%
2024/01/16	46	10.33	0	0.00	10.25	46	522	8.81%
2024/01/15	35	10.52	0	0.00	10.50	35	515	6.79%
2024/01/12	37	10.55	0	0.00	10.55	37	515	7.17%
2024/01/11	34	10.56	0	0.00	10.60	34	513	6.62%
2024/01/10	10	10.50	0	0.00	10.50	10	522	1.91%
2024/01/09	1	10.70	0	0.00	10.65	1	516	0.19%
2024/01/08	10	10.85	0	0.00	10.80	10	502	1.99%
2024/01/04	25	10.89	2	10.85	10.85	23	493	4.66%
2024/01/03	51	11.03	0	0.00	10.95	51	495	10.30%
2024/01/02	10	11.10	0	0.00	11.15	10	478	2.09%
2023/12/29	20	11.00	11.6	11.01	11.15	8.4	470	1.79%
2023/12/27	0	0.00	1	11.05	11.00	-1	487	-0.21%
2023/12/26	0	0.00	1	11.00	11.00	-1	487	-0.20%
2023/12/21	1	10.70	0	0.00	10.80	1	476	0.21%
2023/12/20	20	10.85	0	0.00	10.90	20	467	4.28%
2023/12/19	30	10.97	0	0.00	10.90	30	462	6.48%
2023/12/18	1	11.25	0	0.00	11.10	1	456	0.22%
2023/12/15	31	11.25	7	11.04	11.25	24	449	5.34%
2023/12/14	31	10.85	1	10.85	10.80	30	417	7.19%
2023/12/13	33	10.70	0	0.00	10.65	33	409	8.06%
2023/12/12	42	10.80	0	0.00	10.65	42	410	10.24%
2023/12/11	31	10.88	0	0.00	10.80	31	411	7.53%
2023/12/08	28	10.85	0	0.00	10.80	28	413	6.78%
2023/12/07	1	10.90	0	0.00	10.85	1	414	0.24%
2023/12/06	0	0.00	5	11.00	10.95	-5	431	-1.16%
2023/12/05	1	10.80	0	0.00	10.85	1	453	0.22%
2023/12/04	0	0.00	5	11.10	10.95	-5	457	-1.09%
2023/12/01	0	0.00	14	11.00	11.00	-14	459	-3.05%
2023/11/28	0	0.00	1	10.75	10.70	-1	449	-0.22%
2023/11/20	0	0.00	55.4	10.50	10.50	-55.4	483	-11.45%
2023/11/17	33	10.58	0	0.00	10.55	33	492	6.70%
2023/11/16	34	10.45	3	10.45	10.40	31	502	6.16%
2023/11/15	33	10.38	2	10.43	10.45	31	508	6.10%
2023/11/14	34	10.05	40	10.05	10.05	-6	511	-1.17%
2023/11/13	34	10.08	0	0.00	10.05	34	525	6.46%
2023/10/31	3	9.83	0	0.00	9.72	3	811	0.37%
2023/10/26	1	10.00	0	0.00	10.05	1	984	0.10%
2023/10/25	1	10.25	30	10.30	10.25	-29	1,067	-2.72%
2023/10/23	30	10.20	0	0.00	10.20	30	1,701	1.76%
2023/10/18	2	10.05	41	10.05	10.05	-39	1,757	-2.22%
2023/10/17	34	10.35	0	0.00	10.30	34	1,765	1.93%
2023/10/16	33	10.33	0	0.00	10.30	33	1,791	1.84%
2023/10/13	32	10.43	0	0.00	10.35	32	1,818	1.76%
2023/10/12	32	10.45	0	0.00	10.50	32	1,842	1.74%
2023/10/11	33	10.30	15	10.20	10.25	18	1,859	0.97%
2023/10/06	14	10.35	0	0.00	10.30	14	1,877	0.75%
2023/10/05	18	10.35	0	0.00	10.30	18	1,890	0.95%
2023/10/04	13	10.19	0	0.00	10.15	13	1,904	0.68%
2023/10/03	14	10.49	0	0.00	10.45	14	1,927	0.73%
2023/10/02	13	10.64	0	0.00	10.55	13	1,953	0.67%
2023/09/20	1	10.60	0	0.00	10.60	1	2,037	0.05%
2023/09/15	41	10.97	4	10.95	10.90	37	2,080	1.78%
2023/09/14	42	10.97	0	0.00	11.00	42	2,093	2.01%
2023/09/13	43	10.71	0	0.00	10.75	43	2,099	2.05%
2023/09/12	41	10.55	0	0.00	10.60	41	2,122	1.93%
2023/09/11	41	10.61	0	0.00	10.45	41	2,151	1.91%
2023/09/08	1	10.75	0	0.00	10.80	1	2,182	0.05%
2023/09/07	10.1	11.10	0	0.00	11.10	10.1	2,196	0.46%
2023/09/06	20	11.31	0	0.00	11.20	20	2,210	0.90%
2023/08/30	2	11.50	0	0.00	11.55	2	2,549	0.08%
2023/08/25	2	11.25	2	11.30	11.20	0	2,663	0.00%
2023/08/24	2	11.20	0	0.00	11.25	2	2,685	0.07%
2023/08/18	1	11.20	0	0.00	11.20	1	2,723	0.04%
2023/08/17	33	11.42	0	0.00	11.50	33	2,715	1.22%
2023/08/16	73	11.55	0	0.00	11.45	73	2,704	2.70%
2023/08/15	31	11.74	0	0.00	11.70	31	2,690	1.15%
2023/08/14	31	11.83	0	0.00	11.65	31	2,681	1.16%
2023/08/11	29	12.40	0	0.00	12.25	29	2,639	1.10%
2023/08/07	3	12.40	110	12.47	12.45	-107	2,549	-4.20%	大賣/鉅額交易
2023/08/04	5	13.15	6	13.13	13.15	-1	2,488	-0.04%
2023/07/31	20	13.25	0	0.00	13.30	20	2,357	0.85%
2023/07/28	10	13.20	27	13.22	13.15	-17	2,278	-0.75%
2023/07/27	95	13.45	14	13.60	13.55	81	2,192	3.69%
2023/07/26	18	13.29	20	12.25	13.30	-2	1,853	-0.11%
2023/07/25	4	11.80	14	12.00	12.10	-10	1,561	-0.64%
2023/07/24	0	0.00	5	11.80	11.80	-5	1,532	-0.33%
2023/07/21	0	0.00	10	12.00	12.00	-10	1,532	-0.65%
2023/07/20	5	11.95	10	12.00	12.05	-5	1,526	-0.33%
2023/07/19	0	0.00	13	11.96	11.90	-13	1,508	-0.86%
2023/07/18	0.4	11.75	0	0.00	11.85	0.4	1,494	0.03%
2023/07/17	31	11.84	21	11.85	11.90	10	1,472	0.68%
2023/07/14	32	11.47	0	0.00	11.55	32	1,458	2.19%
2023/07/13	32	11.45	0	0.00	11.25	32	1,455	2.20%
2023/07/12	31	11.57	0	0.00	11.40	31	1,463	2.12%
2023/07/11	31	11.60	0	0.00	11.65	31	1,472	2.11%
2023/07/10	31	11.60	0	0.00	11.40	31	1,464	2.12%
2023/07/07	0	0.00	5	12.00	11.85	-5	1,443	-0.35%
2023/07/05	0	0.00	82	11.85	11.80	-82	1,380	-5.94%
2023/07/03	81	11.60	1	11.80	11.80	80	1,362	5.87%
2023/06/30	13	11.30	0	0.00	11.40	13	1,342	0.97%
2023/06/29	13	11.25	0	0.00	11.25	13	1,355	0.96%
2023/06/28	12	11.20	0	0.00	11.15	12	1,365	0.88%
2023/06/27	12	11.27	0	0.00	11.05	12	1,382	0.87%
2023/06/26	11	11.65	1	11.65	11.55	10	1,368	0.73%
2023/06/21	0	0.00	1	11.85	11.80	-1	1,365	-0.07%
2023/06/20	0	0.00	9	11.92	11.80	-9	1,364	-0.66%
2023/06/19	0	0.00	2	11.80	11.75	-2	1,363	-0.15%
2023/06/16	33	12.01	7	12.01	11.90	26	1,359	1.91%
2023/06/15	31	11.90	18	12.00	12.00	13	1,347	0.96%
2023/06/14	31	11.93	10	11.92	11.95	21	1,321	1.59%
2023/06/13	32	11.54	4	11.51	11.90	28	1,287	2.17%
2023/06/12	37	11.46	1	11.50	11.35	36	1,264	2.85%
2023/06/09	0	0.00	1	11.25	11.40	-1	1,250	-0.08%
2023/06/08	2	11.30	2	11.30	11.25	0	1,222	0.00%
2023/06/07	0	0.00	74	11.80	11.95	-74	1,139	-6.49%
2023/06/06	1	11.90	34	12.08	11.85	-33	1,115	-2.96%
2023/06/05	70	11.87	74.1	11.62	11.90	-4.1	1,058	-0.39%
2023/06/02	72	10.98	74.8	11.15	11.15	-2.8	978	-0.29%
2023/06/01	0	0.00	99	10.63	10.85	-99	906	-10.92%
2023/05/31	0	0.00	11.3	10.20	10.25	-11.3	851	-1.32%
2023/05/29	0	0.00	4	10.33	10.40	-4	829	-0.48%
2023/05/26	0	0.00	1	10.15	10.15	-1	795	-0.13%
2023/05/22	0	0.00	0.9	9.92	9.95	-0.9	812	-0.11%
2023/05/19	0	0.00	0.1	9.95	9.89	-0.1	811	-0.01%
2023/05/18	0	0.00	2.1	9.89	9.89	-2.1	811	-0.26%
2023/05/17	48	9.74	0	0.00	9.76	48	806	5.95%
2023/05/16	48	9.77	1	9.70	9.71	47	810	5.80%
2023/05/15	49	9.48	0	0.00	9.55	49	803	6.10%
2023/05/12	49	9.38	0	0.00	9.42	49	816	6.00%
2023/05/11	50.1	9.51	1	9.45	9.40	49.1	814	6.03%
2023/04/21	1	9.88	1	9.88	9.79	0	951	0.00%
2023/04/18	88	10.30	88	10.35	10.20	0	932	0.00%
2023/04/17	34	10.27	22	10.20	10.25	12	921	1.30%
2023/04/14	57	10.01	0	0.00	10.15	57	892	6.39%
2023/04/13	35	9.95	9	9.96	9.92	26	872	2.98%
2023/04/12	34	9.97	0	0.00	9.98	34	871	3.90%
2023/04/11	35	9.94	0	0.00	9.95	35	868	4.03%
2023/04/07	9	9.86	0	0.00	9.88	9	870	1.03%
2023/03/31	5	9.90	0	0.00	9.90	5	893	0.56%
2023/03/30	0	0.00	0	9.92	9.91	0	1,003	0.00%
2023/03/29	2	10.20	1.5	10.22	10.20	0.5	1,079	0.04%
2023/03/28	1	10.10	0	0.00	10.15	1	1,075	0.09%
2023/03/24	0	9.99	1.1	9.99	9.97	-1.1	1,038	-0.10%
2023/03/23	1	9.97	0	0.00	9.96	1	1,056	0.09%
2023/03/20	1	9.76	0	0.00	9.74	1	1,070	0.09%
2023/03/17	44.1	9.36	0	0.00	9.43	44.1	1,059	4.16%
2023/03/16	44	9.24	0	0.00	9.12	44	1,078	4.08%
2023/03/15	43	9.63	0	0.00	9.44	43	1,082	3.97%
2023/03/14	42	9.65	0	0.00	9.62	42	1,070	3.92%
2023/03/13	42	9.71	0	0.00	9.71	42	1,079	3.89%
2023/03/10	5	9.90	0	0.00	9.77	5	1,081	0.46%
2023/03/08	0	0.00	70	10.20	10.20	-70	1,156	-6.05%
2023/03/07	70	10.32	0	0.00	10.30	70	1,143	6.12%
2023/03/06	0.1	9.98	0	0.00	9.97	0.1	1,109	0.01%
2023/02/24	0	0.00	45	10.01	10.00	-45	1,102	-4.08%
2023/02/23	40	10.05	0	0.00	10.05	40	1,086	3.68%
2023/02/22	0	0.00	30	9.80	9.87	-30	1,064	-2.82%
2023/02/21	30	9.97	0	0.00	9.87	30	1,059	2.83%
2023/02/20	0	0.00	1	9.80	9.77	-1	1,048	-0.10%
2023/02/17	56	9.54	0	0.00	9.56	56	1,041	5.38%
2023/02/16	55	9.49	60	9.50	9.50	-5	1,046	-0.48%
2023/02/15	56	9.54	20	9.43	9.44	36	1,054	3.42%
2023/02/14	55.1	9.49	66	9.50	9.50	-10.9	1,047	-1.04%
2023/02/13	55	9.41	0.2	9.45	9.41	54.8	1,055	5.20%
2023/02/08	0.1	9.62	0.1	9.64	9.65	0	1,043	0.00%
2023/02/07	40	9.59	0	0.00	9.54	40	1,027	3.89%
2023/02/06	0.1	9.40	40	9.42	9.42	-39.9	1,020	-3.91%
2023/02/03	34	9.52	0	0.00	9.45	34	1,014	3.35%
2023/02/02	115	9.42	0	0.00	9.55	115	996	11.54%	大買/鉅額交易
2023/02/01	35	9.10	14	9.08	9.08	21	960	2.19%
2023/01/31	36	8.95	1	8.95	8.99	35	950	3.68%
2023/01/30	0	0.00	13	8.92	8.91	-13	944	-1.38%
2023/01/17	179	8.69	0	0.00	8.81	179	938	19.06%	大買/鉅額交易
2023/01/16	168.2	8.58	0	0.00	8.53	168.2	922	18.23%	大買/鉅額交易
2023/01/13	97	8.80	0	0.00	8.75	97	875	11.08%
2023/01/12	102	8.81	0	0.00	8.78	102	876	11.64%	大買/鉅額交易
2023/01/11	96	8.88	0	0.00	8.84	96	883	10.86%
2023/01/09	10	8.83	0	0.00	8.83	10	878	1.14%
2023/01/04	10	8.72	0.5	8.72	8.77	9.5	885	1.07%
2022/12/30	15	8.80	0	0.00	8.77	15	883	1.70%
2022/12/29	13	8.68	0	0.00	8.73	13	879	1.48%
2022/12/28	26	8.86	0	0.00	8.83	26	887	2.93%
2022/12/26	10	8.99	0	0.00	8.98	10	880	1.14%
2022/12/22	0	0.00	0.1	9.17	9.06	-0.1	876	-0.01%
2022/12/21	51	9.15	2	9.75	9.00	49	772	6.34%
2022/12/16	88	9.94	0	0.00	9.96	88	686	12.81%
2022/12/15	87	9.97	0	0.00	9.90	87	689	12.62%
2022/12/14	87	9.97	0	0.00	9.96	87	670	12.98%
2022/12/13	87	10.02	0	0.00	9.83	87	676	12.86%
2022/12/12	100	9.99	0	0.00	9.99	100	654	15.27%
2022/12/08	8	9.99	0	0.00	10.00	8	640	1.25%
2022/12/05	20	10.60	1	10.45	10.65	19	601	3.16%
2022/12/02	0	0.00	30	10.35	10.35	-30	591	-5.07%
2022/11/30	0	0.00	20.2	10.20	10.05	-20.2	526	-3.83%
2022/11/25	0	0.00	0.2	10.05	9.97	-0.2	492	-0.04%
2022/11/23	1	10.00	0	10.85	10.00	1	496	0.20%
2022/11/17	106	10.36	0	0.00	10.35	106	499	21.20%	大買/鉅額交易
2022/11/16	104	10.52	7	10.40	10.40	97	497	19.49%	大買/
2022/11/15	104	10.50	0	0.00	10.55	104	498	20.86%	大買/鉅額交易
2022/11/14	103	10.58	1	10.60	10.50	102	502	20.30%	大買/鉅額交易
2022/11/11	103	10.56	5	10.50	10.50	98	495	19.76%	大買/
2022/11/07	0	0.00	12	10.00	10.10	-12	552	-2.17%
2022/10/26	1	9.78	0	0.00	9.86	1	609	0.16%
2022/10/19	0	0.00	1.2	10.13	9.99	-1.2	720	-0.17%
2022/10/18	0	0.00	2	9.85	9.88	-2	729	-0.27%
2022/10/17	71	9.43	0	0.00	9.56	71	741	9.58%
2022/10/14	77	9.35	6.3	9.33	9.46	70.7	752	9.40%
2022/10/13	77	9.42	0	9.35	8.94	77	769	10.00%
2022/10/12	70	9.53	10	9.55	9.59	60	788	7.61%
2022/10/11	69	9.62	0	0.00	9.58	69	805	8.57%
2022/10/05	1	9.90	5	9.90	9.84	-4	828	-0.48%
2022/10/04	0	0.00	25	9.54	9.66	-25	831	-3.01%
2022/09/30	0	0.00	6	9.46	9.49	-6	842	-0.71%
2022/09/29	1	9.28	20	9.32	9.45	-19	847	-2.24%
2022/09/28	0	0.00	12	9.45	9.28	-12	835	-1.44%
2022/09/27	2	9.72	0	0.00	9.85	2	835	0.24%
2022/09/26	37.3	9.98	20	9.80	9.70	17.3	841	2.06%
2022/09/23	0	0.00	5	10.40	10.30	-5	845	-0.59%
2022/09/22	0	0.00	10	10.20	10.20	-10	851	-1.17%
2022/09/21	25	10.44	0	0.00	10.40	25	859	2.91%
2022/09/20	21	10.55	10	10.50	10.50	11	858	1.28%
2022/09/19	112.1	10.82	0.6	10.70	10.70	111.5	861	12.94%	大買/鉅額交易
2022/09/16	71	10.85	0	0.00	10.85	71	867	8.18%
2022/09/15	109.1	10.95	7	11.00	10.85	102.1	882	11.57%	大買/鉅額交易
2022/09/14	151	10.87	5	10.85	10.90	146	889	16.42%	大買/鉅額交易
2022/09/13	125	11.08	2.8	11.05	11.05	122.2	891	13.70%	大買/鉅額交易
2022/09/12	13	10.80	0	0.00	10.85	13	919	1.42%
2022/09/08	0.4	10.70	0	0.00	10.60	0.4	957	0.05%
2022/09/07	0	0.00	7	10.70	10.55	-7	966	-0.72%
2022/09/05	0.5	11.20	0	0.00	11.10	0.5	970	0.05%
2022/09/02	0	0.00	2	11.25	11.30	-2	987	-0.20%
2022/09/01	0	0.00	1.8	11.34	11.35	-1.8	1,010	-0.18%
2022/08/31	0.5	11.30	0	0.00	11.40	0.5	1,017	0.05%
2022/08/25	0	0.00	20	11.35	11.35	-20	1,127	-1.77%
2022/08/24	0	0.00	10	11.40	11.40	-10	1,139	-0.88%
2022/08/19	2	11.45	27	11.64	11.70	-25	1,201	-2.08%
2022/08/17	35	11.45	15	11.47	11.40	20	1,209	1.65%
2022/08/16	34	11.48	21	11.45	11.45	13	1,209	1.07%
2022/08/15	34	11.49	7	11.57	11.55	27	1,208	2.23%
2022/08/12	86	10.91	20	10.75	11.00	66	1,184	5.57%
2022/08/11	37	10.45	22	10.54	10.55	15	1,164	1.29%
2022/08/10	1	10.30	10	10.30	10.30	-9	1,166	-0.77%
2022/08/09	14	10.30	0	0.00	10.30	14	1,166	1.20%
2022/08/08	6	10.40	0	0.00	10.40	6	1,172	0.51%
2022/08/05	0	0.00	3	10.80	10.80	-3	1,169	-0.26%
2022/08/04	1	10.95	0	0.00	10.70	1	1,184	0.08%
2022/08/02	0	0.00	25	11.06	11.15	-25	1,188	-2.10%
2022/07/28	20	11.40	0	0.00	11.25	20	1,204	1.66%
2022/07/27	14	13.81	49	13.81	13.80	-35	1,187	-2.95%
2022/07/26	0	0.00	38	13.95	14.00	-38	1,151	-3.30%
2022/07/22	0	0.00	1	14.00	14.05	-1	1,139	-0.09%
2022/07/21	2	13.85	0	0.00	13.90	2	1,146	0.17%
2022/07/20	1	13.60	18.3	13.58	13.75	-17.3	1,143	-1.52%
2022/07/19	0	0.00	8	13.30	13.30	-8	1,145	-0.70%
2022/07/18	0	0.00	16	12.97	13.00	-16	1,140	-1.40%
2022/07/15	27	12.80	3.2	12.82	12.80	23.8	1,143	2.08%
2022/07/14	26	12.78	2	12.75	12.85	24	1,161	2.07%
2022/07/13	67	12.66	2	12.70	12.75	65	1,215	5.35%
2022/07/12	27	12.62	5	12.50	12.30	22	1,428	1.54%
2022/07/11	31	12.90	0	0.00	12.95	31	1,522	2.04%
2022/07/08	0	0.00	5	13.00	13.00	-5	1,528	-0.33%
2022/07/06	10	12.70	8	12.90	12.70	2	1,545	0.13%
2022/07/05	10	12.70	6	12.65	13.00	4	1,555	0.26%
2022/07/04	5	12.50	0	0.00	12.50	5	1,555	0.32%
2022/07/01	7	12.84	15	12.90	12.50	-8	1,564	-0.51%
2022/06/30	0	0.00	40	13.16	13.05	-40	1,548	-2.58%
2022/06/29	80	13.41	13	13.32	13.50	67	1,542	4.34%
2022/06/28	100	13.46	0	0.00	13.45	100	1,535	6.51%
2022/06/27	0	0.00	10	13.40	13.50	-10	1,541	-0.65%
2022/06/23	10	12.88	4	12.70	12.80	6	1,538	0.39%
2022/06/22	3	12.93	0	0.00	12.85	3	1,539	0.19%
2022/06/21	0	0.00	3	13.05	13.20	-3	1,539	-0.19%
2022/06/20	3	13.30	20	13.08	12.95	-17	1,543	-1.10%
2022/06/17	36	13.79	10	13.85	13.85	26	1,524	1.71%
2022/06/16	31	14.80	10	14.95	14.35	21	1,505	1.39%
2022/06/15	31	14.90	10.7	14.72	14.85	20.3	1,514	1.34%
2022/06/14	31	14.61	15	14.50	14.75	16	1,525	1.05%
2022/06/13	42	14.82	10	14.85	14.70	32	1,533	2.09%
2022/06/10	0	0.00	20	15.13	15.05	-20	1,531	-1.31%
2022/06/09	1	15.50	10	15.35	15.25	-9	1,513	-0.59%
2022/06/08	0	0.00	10	15.35	15.45	-10	1,508	-0.66%
2022/06/07	0	0.00	17	15.46	15.55	-17	1,415	-1.20%
2022/06/06	0	0.00	12	15.42	15.45	-12	1,414	-0.85%
2022/06/02	0	0.00	12	15.41	15.40	-12	1,446	-0.83%
2022/06/01	0	0.00	15	15.44	15.40	-15	1,472	-1.02%
2022/05/31	0	0.00	41	15.32	15.35	-41	1,487	-2.76%
2022/05/30	2	15.35	11	15.40	15.35	-9	1,464	-0.61%
2022/05/27	0	0.00	15	15.25	15.25	-15	1,451	-1.03%
2022/05/26	0	0.00	10	15.15	15.10	-10	1,440	-0.69%
2022/05/25	0	0.00	10	15.10	15.10	-10	1,437	-0.70%
2022/05/24	7	15.07	10	15.20	15.10	-3	1,457	-0.21%
2022/05/23	7	15.14	10	15.20	15.20	-3	1,455	-0.21%
2022/05/20	28	15.24	39.1	15.24	15.05	-11.1	1,460	-0.76%
2022/05/19	3	15.00	10.3	15.06	15.15	-7.3	1,468	-0.50%
2022/05/18	0	0.00	14	15.27	15.40	-14	1,459	-0.96%
2022/05/17	6	15.00	21	15.00	14.95	-15	1,458	-1.03%
2022/05/16	13	14.99	22	15.01	14.90	-9	1,461	-0.62%
2022/05/13	6	15.03	23	15.06	15.00	-17	1,459	-1.16%
2022/05/12	13	15.04	23	15.23	14.90	-10	1,471	-0.68%
2022/05/11	31	15.60	24	15.71	15.60	7	1,506	0.46%
2022/05/10	1	15.75	10	15.60	15.85	-9	1,496	-0.60%
2022/05/09	1	15.85	10.3	15.90	15.85	-9.3	1,491	-0.63%
2022/05/06	0	0.00	10	16.25	16.30	-10	1,484	-0.67%
2022/05/05	0	0.00	2	16.65	16.55	-2	1,490	-0.13%
2022/05/04	0	0.00	4	16.46	16.50	-4	1,494	-0.27%
2022/05/03	0	0.00	27	16.28	16.35	-27	1,524	-1.77%
2022/04/29	0	0.00	27	16.14	16.10	-27	1,527	-1.77%
2022/04/28	0	0.00	18	15.94	15.95	-18	1,552	-1.16%
2022/04/27	1	15.80	28	15.84	15.80	-27	1,539	-1.75%
2022/04/26	4	16.40	20	16.35	16.30	-16	1,532	-1.04%
2022/04/25	11	16.30	5	16.33	16.25	6	1,529	0.39%
2022/04/22	1	16.45	19	16.50	16.65	-18	1,518	-1.19%
2022/04/21	0	0.00	30	16.68	16.65	-30	1,525	-1.97%
2022/04/20	20	16.45	28	16.64	16.70	-8	1,533	-0.52%
2022/04/19	12	16.50	9	16.54	16.60	3	1,550	0.19%
2022/04/18	62	16.62	33.2	16.79	16.75	28.8	1,515	1.90%
2022/04/15	18	16.47	159.6	16.48	16.50	-141.6	1,319	-10.73%	大賣/鉅額交易
2022/04/14	40	14.96	0	0.00	15.00	40	1,232	3.25%
2022/04/13	47	14.91	10	14.90	14.90	37	1,243	2.98%
2022/04/12	42	14.86	12	14.87	14.80	30	1,252	2.39%
2022/04/11	66	15.39	10	15.55	15.15	56	1,282	4.37%
2022/04/08	11	15.45	44	15.46	15.45	-33	1,362	-2.42%
2022/04/07	5	15.40	10	15.70	15.30	-5	1,386	-0.36%
2022/04/06	2	15.83	11	15.85	15.85	-9	1,432	-0.63%
2022/04/01	1	15.85	10	15.80	15.85	-9	1,497	-0.60%
2022/03/31	20	15.83	10	15.80	15.95	10	1,637	0.61%
2022/03/30	0	0.00	10	15.75	15.80	-10	1,639	-0.61%
2022/03/29	3	15.75	350	15.80	15.75	-347	1,642	-21.13%	大賣/鉅額交易
2022/03/25	7	16.20	150	16.15	15.95	-143	1,655	-8.64%	大賣/鉅額交易
2022/03/24	3	16.10	252	16.11	16.15	-249	1,644	-15.14%	大賣/鉅額交易
2022/03/23	0	0.00	230	16.18	16.10	-230	1,638	-14.04%	大賣/鉅額交易
2022/03/22	0	16.35	360	16.09	16.15	-360	1,632	-22.05%	大賣/鉅額交易
2022/03/21	0	0.00	320.3	15.84	16.10	-320.3	1,627	-19.68%	大賣/鉅額交易
2022/03/18	0	0.00	360	15.60	15.70	-360	1,625	-22.15%	大賣/鉅額交易
2022/03/17	18	15.27	365	15.28	15.45	-347	1,615	-21.48%	大賣/鉅額交易
2022/03/16	32	15.13	152	15.10	15.00	-120	1,606	-7.47%	大賣/鉅額交易
2022/03/15	20	15.43	305	15.37	15.20	-285	1,612	-17.67%	大賣/鉅額交易
2022/03/14	17	15.67	232.1	15.64	15.70	-215.1	1,655	-12.99%	大賣/鉅額交易
2022/03/11	17	15.59	10	15.60	15.55	7	1,667	0.42%
2022/03/10	5	15.55	13	15.64	15.60	-8	1,680	-0.48%
2022/03/09	2	15.00	16	15.16	15.30	-14	1,683	-0.83%
2022/03/08	7	15.09	23	15.16	14.90	-16	1,683	-0.95%
2022/03/07	5	15.60	9.1	15.75	15.70	-4.1	1,649	-0.25%
2022/03/04	3	16.60	3.1	16.55	16.40	-0.1	1,628	0.00%
2022/03/02	10	15.70	0	0.00	15.85	10	1,628	0.61%
2022/03/01	1	15.80	0	0.00	15.90	1	1,630	0.06%
2022/02/25	0	0.00	10	15.60	15.60	-10	1,632	-0.61%
2022/02/24	10	15.70	2	15.45	15.45	8	1,631	0.49%
2022/02/22	20	15.78	0	0.00	15.90	20	1,644	1.22%
2022/02/17	30	15.88	20	15.93	15.85	10	1,687	0.59%
2022/02/16	20	15.90	0	0.00	15.90	20	1,696	1.18%
2022/02/15	40	15.83	0	0.00	15.80	40	1,703	2.35%
2022/02/14	25	15.80	0	0.00	15.80	25	1,717	1.46%
2022/02/11	30	16.22	0	0.00	16.15	30	1,756	1.71%
2022/02/10	31	16.84	0	0.00	16.90	31	1,735	1.79%
2022/02/09	20	16.95	10	16.90	16.95	10	1,785	0.56%
2022/02/08	25	16.63	0	0.00	16.90	25	1,790	1.40%
2022/02/07	0	0.00	8	16.31	16.50	-8	1,820	-0.44%
2022/01/26	1	15.85	0	0.00	15.80	1	1,842	0.05%
2022/01/25	61	15.80	18	15.75	15.85	43	1,850	2.32%
2022/01/24	2	16.05	0	0.00	16.30	2	1,832	0.11%
2022/01/20	0	0.00	5.6	17.28	17.30	-5.6	1,807	-0.31%
2022/01/19	0	0.00	6	17.36	17.15	-6	1,803	-0.33%
2022/01/17	17	17.69	0	0.00	17.55	17	1,801	0.94%
2022/01/14	82	17.82	0	0.00	17.85	82	1,814	4.52%
2022/01/13	17	17.81	72	18.02	18.15	-55	1,814	-3.03%
2022/01/12	17	17.75	202	17.68	17.70	-185	1,793	-10.32%	大賣/鉅額交易
2022/01/11	16	18.05	2	18.35	17.95	14	1,770	0.79%
2022/01/10	0	0.00	0.1	18.30	18.15	-0.1	1,768	0.00%
2022/01/06	1	18.10	0	0.00	18.15	1	1,747	0.06%
2022/01/05	0	0.00	0.1	18.40	18.25	-0.1	1,746	0.00%
2022/01/04	33	18.51	2	18.45	18.50	31	1,769	1.75%
2022/01/03	1	18.90	2.1	18.80	18.95	-1.1	1,742	-0.06%
2021/12/30	0	0.00	6.3	18.54	18.55	-6.3	1,675	-0.37%
2021/12/29	1	18.40	12	18.47	18.40	-11	1,660	-0.66%
2021/12/28	0	0.00	6.1	18.25	18.00	-6.1	1,641	-0.37%
2021/12/27	0	0.00	29.6	17.74	18.40	-29.6	1,644	-1.80%
2021/12/24	0	0.00	6.3	17.10	17.00	-6.3	1,564	-0.40%
2021/12/23	0	0.00	26.4	17.05	17.00	-26.4	1,568	-1.68%
2021/12/22	0	0.00	4.1	17.04	16.95	-4.1	1,588	-0.26%
2021/12/20	3	16.60	0	0.00	16.55	3	1,585	0.19%
2021/12/17	19	16.78	0	0.00	16.75	19	1,588	1.20%
2021/12/16	19	16.83	0	0.00	16.75	19	1,603	1.19%
2021/12/15	18	16.75	50	16.75	16.75	-32	1,660	-1.93%
2021/12/14	18	16.92	0	0.00	16.70	18	1,679	1.07%
2021/12/13	18	17.15	10	17.18	17.15	8	1,674	0.48%
2021/12/09	0	0.00	30	17.10	17.05	-30	1,709	-1.75%
2021/12/08	11	17.05	10.3	17.29	17.15	0.7	1,709	0.04%
2021/12/07	1	16.30	10	16.61	16.65	-9	1,692	-0.53%
2021/12/06	0	0.00	5.1	16.65	16.55	-5.1	1,684	-0.30%
2021/12/03	0	0.00	0.3	16.39	16.25	-0.3	1,698	-0.01%
2021/12/02	5	16.45	5	16.35	16.35	0	1,709	0.00%
2021/12/01	1	16.00	5	16.15	16.25	-4	1,755	-0.23%
2021/11/30	7	16.16	1.5	16.20	16.10	5.5	1,828	0.30%
2021/11/29	10	16.00	1	16.00	15.90	9	1,845	0.49%
2021/11/26	11	16.40	1.1	16.47	16.30	9.9	1,835	0.54%
2021/11/25	13	17.05	3	17.05	17.00	10	1,836	0.54%
2021/11/24	10	16.95	2	17.00	16.95	8	1,865	0.43%
2021/11/23	12	16.90	5	16.87	16.80	7	1,891	0.37%
2021/11/22	0	0.00	26	16.96	17.00	-26	1,906	-1.36%
2021/11/18	1	16.95	15.1	16.88	16.95	-14.1	1,919	-0.73%
2021/11/17	24	16.39	12.1	16.53	16.55	12	1,938	0.62%
2021/11/16	22	16.43	10	16.46	16.45	12	1,970	0.61%
2021/11/15	23	16.46	0	0.00	16.30	23	1,996	1.15%
2021/11/12	22	16.30	7	16.37	16.35	15	2,069	0.72%
2021/11/11	25	16.38	12	16.41	16.25	13	2,109	0.62%
2021/11/10	1	16.40	4	16.65	16.40	-3	2,166	-0.14%
2021/11/09	0	0.00	4.1	17.17	17.15	-4.1	2,149	-0.19%
2021/11/08	0	0.00	17.1	16.91	17.20	-17.1	2,155	-0.79%
2021/11/05	1	16.10	10	16.25	16.35	-9	2,199	-0.41%
2021/11/04	0	0.00	0.1	16.45	16.15	-0.1	2,383	0.00%
2021/11/03	1	16.30	16	16.44	16.70	-15	2,464	-0.61%
2021/11/02	0	0.00	7.5	16.23	16.15	-7.5	2,516	-0.30%
2021/11/01	30	16.27	1	16.35	15.95	29	2,534	1.14%
2021/10/28	0	0.00	0.4	15.95	15.90	-0.4	2,545	-0.02%
2021/10/27	0	0.00	1	15.80	15.80	-1	2,578	-0.04%
2021/10/26	0	0.00	19.2	16.00	15.95	-19.2	2,648	-0.72%
2021/10/25	0	0.00	22.9	15.85	15.85	-22.9	2,714	-0.84%
2021/10/22	13	15.79	12	15.76	15.75	1	2,812	0.04%
2021/10/21	0	0.00	1.1	16.17	16.35	-1.1	2,875	-0.04%
2021/10/19	0	0.00	6	15.83	15.90	-6	3,009	-0.20%
2021/10/18	9	15.62	0	0.00	15.70	9	3,106	0.29%
2021/10/15	8	15.83	0.4	15.80	15.75	7.6	3,237	0.23%
2021/10/14	7	15.66	3.1	15.70	15.70	3.9	3,341	0.12%
2021/10/13	8	15.64	0	0.00	15.55	8	3,402	0.24%
2021/10/12	12.3	15.84	1	15.85	15.45	11.3	3,517	0.32%
2021/10/08	0	0.00	0.1	16.55	16.55	-0.1	3,655	0.00%
2021/10/07	1	16.95	3	16.70	16.90	-2	3,870	-0.05%
2021/10/06	0	0.00	0.2	16.25	16.15	-0.2	4,098	0.00%
2021/10/05	18	16.65	38	15.91	16.60	-20	4,233	-0.47%
2021/10/04	1	15.80	22.6	15.99	15.90	-21.6	4,433	-0.49%
2021/10/01	11	16.85	156.2	16.57	16.65	-145.2	4,818	-3.01%	大賣/鉅額交易
2021/09/30	0	0.00	0.3	17.55	17.75	-0.3	5,015	-0.01%
2021/09/29	3	17.72	42	17.45	17.50	-39	5,436	-0.72%
2021/09/28	3	18.05	27	18.04	18.05	-24	5,615	-0.43%
2021/09/27	8	18.29	2.3	18.29	18.35	5.7	5,898	0.10%
2021/09/24	8	18.24	19	18.20	18.10	-11	6,631	-0.17%
2021/09/23	8	18.00	15	18.00	18.00	-7	7,326	-0.10%
2021/09/22	10	18.06	0	0.00	17.90	10	7,508	0.13%
2021/09/17	5	18.77	47.5	18.77	18.85	-42.5	7,986	-0.53%
2021/09/16	5	18.86	39	18.85	18.75	-34	8,066	-0.42%
2021/09/15	13	18.84	40	18.89	18.85	-27	8,155	-0.33%
2021/09/14	21	19.61	40	19.32	19.15	-19	8,308	-0.23%
2021/09/13	10	19.45	50	19.59	19.70	-40	8,527	-0.47%
2021/09/10	51	19.50	55.1	19.64	19.45	-4.1	9,075	-0.05%
2021/09/09	1	18.90	10	18.85	18.95	-9	9,176	-0.10%
2021/09/08	0	0.00	11.2	19.18	18.95	-11.2	9,308	-0.12%
2021/09/07	1	19.20	20	19.25	19.10	-19	9,651	-0.20%
2021/09/06	274	18.95	10	19.10	19.05	264	10,017	2.64%	大買/鉅額交易
2021/09/03	3	19.70	10	19.25	19.25	-7	10,308	-0.07%
2021/09/02	2	20.05	20	20.15	19.95	-18	10,498	-0.17%
2021/09/01	0	0.00	25	20.03	19.95	-25	10,915	-0.23%
2021/08/31	0	0.00	10	20.05	19.95	-10	11,519	-0.09%
2021/08/30	30	20.33	26	20.30	20.30	4	12,170	0.03%
2021/08/27	1	20.15	10	20.05	20.10	-9	12,461	-0.07%
2021/08/24	1	19.80	0	0.00	19.65	1	14,364	0.01%
2021/08/23	0	0.00	7.1	20.28	20.10	-7.1	14,982	-0.05%
2021/08/20	1	19.10	1	19.40	19.10	0	15,607	0.00%
2021/08/19	0	0.00	20.2	19.50	19.55	-20.2	15,883	-0.13%
2021/08/18	4	19.31	8.2	19.84	20.10	-4.2	16,303	-0.03%
2021/08/17	21	19.39	29	19.35	19.20	-8	16,522	-0.05%
2021/08/16	0	0.00	5	19.53	19.25	-5	17,022	-0.03%
2021/08/13	0	0.00	6	20.08	19.65	-6	17,332	-0.03%
2021/08/12	0	0.00	7	20.24	20.30	-7	17,541	-0.04%
2021/08/11	4	20.18	6	20.10	20.10	-2	17,882	-0.01%
2021/08/10	33	20.66	11.6	20.56	20.15	21.4	18,057	0.12%
2021/08/09	20	21.89	22	22.25	21.65	-2	18,142	-0.01%
2021/08/06	0	0.00	34.5	22.64	22.60	-34.5	18,390	-0.19%
2021/08/05	1	22.20	0	0.00	22.15	1	18,688	0.01%
2021/08/04	0	0.00	7	22.65	22.55	-7	19,193	-0.04%
2021/07/30	0	0.00	47	22.44	22.40	-47	21,168	-0.22%
2021/07/29	3	22.95	17.3	22.89	23.15	-14.3	21,335	-0.07%
2021/07/28	6	21.75	10	22.73	21.95	-4	21,525	-0.02%
2021/07/27	1	22.70	20	22.88	22.55	-19	21,801	-0.09%
2021/07/26	28	23.20	30	23.26	23.20	-2	22,035	-0.01%
2021/07/23	0	0.00	20	23.40	23.50	-20	22,396	-0.09%
2021/07/22	0	0.00	150	22.92	23.00	-150	22,618	-0.66%	大賣/鉅額交易
2021/07/21	18	23.53	140	23.09	22.95	-122	23,041	-0.53%	大賣/鉅額交易
2021/07/20	23	23.74	24	23.90	23.95	-1	23,414	0.00%
2021/07/19	0	0.00	16.8	24.57	24.70	-16.8	23,643	-0.07%
2021/07/16	38	24.65	15	24.60	24.35	23	24,215	0.09%
2021/07/15	40	24.30	32	24.60	24.90	8	24,494	0.03%
2021/07/14	97	23.27	34	23.21	23.70	63	24,880	0.25%
2021/07/13	45	24.46	32	23.89	23.65	13	24,840	0.05%
2021/07/12	27	25.25	63	25.28	24.85	-36	24,961	-0.14%
2021/07/09	27	25.11	20	25.19	24.90	7	25,059	0.03%
2021/07/08	24	26.09	1,674.3	25.93	25.50	-1,650.3	24,991	-6.60%	大賣/鉅額交易
2021/07/07	77	25.53	1,520	25.68	25.20	-1,443	24,700	-5.84%	大賣/鉅額交易
2021/07/06	45.5	26.09	1,584	25.87	26.00	-1,538.5	24,686	-6.23%	大賣/鉅額交易
2021/07/05	4	25.63	1,016	25.07	25.20	-1,012	24,367	-4.15%	大賣/鉅額交易
2021/07/02	57	25.32	37	25.15	25.20	20	24,335	0.08%
2021/07/01	128	26.46	2,291	26.59	26.00	-2,163	24,086	-8.98%	大買/大賣/鉅額交易
2021/06/30	47	25.18	1,130	25.79	26.05	-1,083	23,473	-4.61%	大賣/鉅額交易
2021/06/29	36	24.47	10	24.35	24.35	26	22,811	0.11%
2021/06/28	98	24.51	1,175	25.04	25.00	-1,077	22,666	-4.75%	大賣/鉅額交易
2021/06/25	3.2	23.83	12	23.85	23.75	-8.8	22,217	-0.04%
2021/06/24	0	0.00	462	23.77	23.80	-462	22,199	-2.08%	大賣/鉅額交易
2021/06/23	45	23.74	62	23.64	23.45	-17	22,128	-0.08%
2021/06/22	2	24.45	10	24.60	24.10	-8	21,967	-0.04%
2021/06/21	295	24.75	859	25.01	24.60	-564	21,750	-2.59%	大買/大賣/鉅額交易
2021/06/18	108	24.40	103	24.49	24.00	5	21,229	0.02%	大買/大賣/
2021/06/17	34	24.17	723	24.22	24.45	-689	21,168	-3.25%	大賣/鉅額交易
2021/06/16	128	24.62	186	24.95	24.20	-58	21,070	-0.28%	大買/大賣/
2021/06/15	231	25.77	199	25.84	25.90	32	20,789	0.15%	大買/大賣/
2021/06/11	69	25.36	89	25.55	25.15	-20	20,462	-0.10%
2021/06/10	23	25.28	43	24.99	24.50	-20	20,167	-0.10%
2021/06/09	87	24.59	107	24.68	25.40	-20	19,949	-0.10%	大賣/
2021/06/08	333	26.30	68.4	26.35	25.70	264.6	19,564	1.35%	大買/鉅額交易
2021/06/07	161	24.94	58	25.18	25.80	103	18,981	0.54%	大買/鉅額交易
2021/06/04	23	27.68	10	28.33	27.30	13	18,354	0.07%
2021/06/03	109	28.35	943	28.27	28.40	-834	18,099	-4.61%	大買/大賣/鉅額交易
2021/06/02	268	27.94	438	27.71	27.80	-170	17,770	-0.96%	大買/大賣/鉅額交易
2021/06/01	59	26.42	2,836.9	27.08	27.65	-2,777.9	17,022	-16.32%	大賣/鉅額交易
2021/05/28	462	24.53	715	24.64	24.90	-253	15,672	-1.61%	大買/大賣/鉅額交易
2021/05/27	28	22.57	17	22.69	22.65	11	15,016	0.07%
2021/05/26	93	22.39	180	22.47	22.55	-87	14,717	-0.59%	大賣/
2021/05/25	21	21.12	14	21.67	21.45	7	14,323	0.05%
2021/05/24	87	21.47	115	21.87	21.75	-28	14,071	-0.20%	大賣/
2021/05/21	23	20.03	161.6	20.09	20.80	-138.6	13,560	-1.02%	大賣/鉅額交易
2021/05/20	139	19.42	39.1	19.36	18.95	99.9	13,224	0.76%	大買/
2021/05/19	45	19.50	54	19.46	19.85	-9	13,009	-0.07%
2021/05/18	25	18.56	50	18.68	19.10	-25	12,695	-0.20%
2021/05/17	54	18.26	52	17.69	17.40	2	12,612	0.02%
2021/05/14	19	20.06	83.2	20.11	19.30	-64.2	12,442	-0.52%
2021/05/13	66	20.46	71	20.83	20.05	-5	12,103	-0.04%
2021/05/12	310	22.95	96	23.11	22.10	214	11,754	1.82%	大買/鉅額交易
2021/05/11	320	25.36	552	25.54	24.55	-232	11,267	-2.06%	大買/大賣/鉅額交易
2021/05/10	197	23.42	249.9	23.81	24.05	-52.9	10,242	-0.52%	大買/大賣/
2021/05/07	27	20.79	28	21.37	21.90	-1	9,583	-0.01%
2021/05/06	6	20.90	31	20.92	20.90	-25	9,424	-0.27%
2021/05/05	38	21.42	20	21.45	21.30	18	9,223	0.20%
2021/05/04	64	20.83	9	20.77	20.60	55	9,079	0.61%
2021/05/03	288	22.87	136	23.21	22.60	152	8,753	1.74%	大買/大賣/鉅額交易
2021/04/29	30	22.60	290.1	21.99	22.40	-260.1	8,514	-3.05%	大賣/鉅額交易
2021/04/28	82	22.14	577.2	21.95	21.80	-495.2	8,239	-6.01%	大賣/鉅額交易
2021/04/27	899	22.63	113	23.30	22.50	786	8,042	9.77%	大買/大賣/鉅額交易
2021/04/26	579	22.86	752.9	23.06	23.30	-173.9	7,607	-2.29%	大買/大賣/鉅額交易
2021/04/23	59	21.52	91	22.36	21.20	-32	7,207	-0.44%
2021/04/22	67	22.64	95	22.75	22.50	-28	7,063	-0.40%
2021/04/21	47	19.56	74	20.32	21.00	-27	6,716	-0.40%
2021/04/20	46	19.44	55	19.55	19.10	-9	6,609	-0.14%
2021/04/19	3	18.70	41.5	18.75	18.90	-38.5	6,308	-0.61%
2021/04/16	72	16.73	199.2	16.54	17.20	-127.2	6,440	-1.97%	大賣/鉅額交易
2021/04/15	84	15.60	54.9	15.46	15.65	29.1	6,624	0.44%
2021/04/14	23	14.86	145	15.11	14.90	-122	6,861	-1.78%	大賣/鉅額交易
2021/04/13	49	14.97	71.6	15.12	14.85	-22.6	7,317	-0.31%
2021/04/12	64	14.62	103	14.70	14.75	-39	7,373	-0.53%	大賣/
2021/04/09	0	0.00	90.8	13.94	14.00	-90.8	7,503	-1.21%
2021/04/08	26	14.00	144	14.01	13.90	-118	7,886	-1.50%	大賣/鉅額交易
2021/04/07	9	13.36	10	13.35	13.45	-1	8,130	-0.01%
2021/04/06	143	13.41	160	13.63	13.50	-17	8,256	-0.21%	大買/大賣/
2021/04/01	100	13.05	0	0.00	13.15	100	8,191	1.22%
2021/03/30	50	13.03	7	13.13	13.00	43	8,172	0.53%
2021/03/29	0	0.00	92.3	12.71	12.80	-92.3	8,130	-1.14%
2021/03/25	0	0.00	10	12.65	12.70	-10	8,568	-0.12%
2021/03/24	36	12.44	0	0.00	12.50	36	8,565	0.42%
2021/03/23	62	12.30	0	0.00	12.30	62	8,557	0.72%
2021/03/22	15.3	12.80	0	0.00	12.60	15.3	8,530	0.18%
2021/03/19	4	12.50	16	12.67	12.70	-12	8,491	-0.14%
2021/03/18	60	12.57	157	12.72	12.65	-97	8,468	-1.15%	大賣/
2021/03/17	25	12.08	9	12.00	12.20	16	8,431	0.19%
2021/03/16	85	12.16	11	12.06	12.00	74	8,415	0.88%
2021/03/15	24	12.27	21	12.28	12.35	3	8,535	0.04%
2021/03/12	24	12.13	2	12.20	12.20	22	8,557	0.26%
2021/03/11	32	12.15	0	0.00	12.05	32	8,600	0.37%
2021/03/10	0	0.00	32	12.13	12.00	-32	8,683	-0.37%
2021/03/09	0	0.00	10	12.10	12.15	-10	8,716	-0.11%
2021/03/08	2	11.90	122	11.89	11.90	-120	8,656	-1.39%	大賣/鉅額交易
2021/03/05	18	11.14	1	11.25	11.15	17	8,546	0.20%
2021/03/04	22	11.22	0	0.00	11.20	22	8,533	0.26%
2021/03/03	16	11.05	3	11.43	11.35	13	8,517	0.15%
2021/03/02	33	11.31	10	11.29	11.15	23	8,490	0.27%
2021/02/26	1.7	11.45	1	11.55	11.45	0.7	8,475	0.01%
2021/02/25	0	0.00	4	11.57	11.70	-4	8,455	-0.05%
2021/02/24	15	11.25	0	0.00	11.25	15	8,402	0.18%
2021/02/23	17	11.38	3	11.43	11.35	14	8,352	0.17%
2021/02/22	15	11.25	5	11.25	11.20	10	8,315	0.12%
2021/02/19	105	11.31	0	0.00	11.25	105	8,268	1.27%	大買/鉅額交易
2021/02/18	32	11.50	4	11.60	11.55	28	8,228	0.34%
2021/02/17	132	11.28	15	11.58	11.25	117	8,166	1.43%	大買/鉅額交易
2021/02/05	0	0.00	11	12.59	12.40	-11	7,974	-0.14%
2021/02/04	210	12.50	234	12.58	12.40	-24	7,870	-0.30%	大買/大賣/
2021/02/03	0	0.00	12	12.76	12.45	-12	7,843	-0.15%
2021/02/02	0.3	12.65	27.4	12.46	12.80	-27.1	7,816	-0.35%
2021/02/01	10	11.85	19	11.93	12.05	-9	7,778	-0.12%
2021/01/29	7	12.29	19	12.86	11.95	-12	7,710	-0.16%
2021/01/28	7	12.88	52	12.94	12.80	-45	7,629	-0.59%
2021/01/27	0	0.00	34	13.41	13.35	-34	7,554	-0.45%
2021/01/26	5	13.50	60	13.55	13.40	-55	7,513	-0.73%
2021/01/25	0	0.00	15	13.32	13.30	-15	7,390	-0.20%
2021/01/22	9	13.22	13.2	13.36	13.55	-4.2	7,333	-0.06%
2021/01/21	10	13.30	67	13.80	13.30	-57	7,249	-0.79%
2021/01/20	7	13.07	164.2	13.16	13.10	-157.2	7,109	-2.21%	大賣/鉅額交易
2021/01/19	0	0.00	20	13.88	13.80	-20	6,978	-0.29%
2021/01/18	5	13.65	15	13.98	14.10	-10	6,878	-0.15%
2021/01/15	1	14.00	46	14.08	14.00	-45	6,750	-0.67%
2021/01/14	16.1	14.06	26	14.14	13.90	-9.9	6,545	-0.15%
2021/01/13	20	14.20	117.6	14.24	14.50	-97.6	6,239	-1.56%	大賣/
2021/01/12	14	13.33	60	13.60	13.20	-46	5,926	-0.78%
2021/01/11	77	14.24	94.2	14.39	14.20	-17.2	5,663	-0.30%
2021/01/08	111	14.21	102	14.19	14.45	9	5,332	0.17%	大買/大賣/
2021/01/07	80	13.45	232.3	13.58	13.90	-152.3	4,771	-3.19%	大賣/鉅額交易
2021/01/06	132	12.98	267.1	12.77	12.65	-135.1	4,287	-3.15%	大買/大賣/鉅額交易
2021/01/05	20	12.15	23.1	12.23	12.30	-3.1	3,661	-0.09%
2021/01/04	31	11.98	19	11.85	12.10	12	3,448	0.35%
2020/12/31	28.3	11.54	47.9	11.52	11.50	-19.6	3,082	-0.64%
2020/12/30	159	10.56	274.2	10.71	11.05	-115.2	2,588	-4.45%	大買/大賣/鉅額交易
2020/12/29	86	10.08	20.2	10.13	10.05	65.8	2,167	3.04%
2020/12/28	1	9.90	6	9.87	9.98	-5	1,998	-0.25%
2020/12/24	60	9.78	0	0.00	9.52	60	1,894	3.17%
2020/12/23	10	9.73	38	9.64	9.65	-28	1,856	-1.51%
2020/12/22	13	9.94	128.2	9.77	9.45	-115.2	1,811	-6.36%	大賣/鉅額交易
2020/12/21	15	9.36	1,034.8	9.35	9.44	-1,019.8	1,482	-68.80%	大賣/鉅額交易
2020/12/17	32	8.88	0	0.00	8.95	32	1,269	2.52%
2020/12/16	31	9.05	0	0.00	9.01	31	1,257	2.46%
2020/12/15	30	9.09	11	9.10	8.99	19	1,243	1.53%
2020/12/14	60	9.14	21	9.17	9.12	39	1,207	3.23%
2020/12/11	139	9.19	63	9.24	9.12	76	1,194	6.36%	大買/
2020/12/10	2	9.19	7	9.25	9.14	-5	1,145	-0.44%
2020/12/09	2	9.38	63.7	9.19	9.25	-61.7	1,105	-5.58%
2020/12/08	3	9.03	6	8.99	8.75	-3	973	-0.31%
2020/12/07	14	8.88	16.4	8.99	9.00	-2.4	920	-0.26%
2020/12/04	4	8.50	17	8.52	8.79	-13	834	-1.56%
2020/12/03	5	8.00	123	8.26	8.32	-118	773	-15.27%	大賣/鉅額交易
2020/12/02	5	7.98	22	7.96	8.00	-17	724	-2.35%
2020/12/01	19	7.98	10	8.00	8.03	9	730	1.23%
2020/11/30	10	7.92	17	7.92	7.92	-7	735	-0.95%
2020/11/25	0	0.00	8.2	7.79	7.73	-8.2	867	-0.95%
2020/11/24	0	0.00	8	7.63	7.63	-8	863	-0.93%
2020/11/23	0	0.00	3	7.55	7.55	-3	859	-0.35%
2020/11/20	0	0.00	3	7.43	7.42	-3	849	-0.35%
2020/11/19	0	0.00	1	7.36	7.32	-1	854	-0.12%
2020/11/18	0	0.00	2	7.30	7.30	-2	860	-0.23%
2020/11/17	43	7.31	19	7.30	7.29	24	885	2.71%
2020/11/16	43	7.37	2	7.32	7.32	41	932	4.40%
2020/11/13	44	7.21	0	0.00	7.23	44	945	4.65%
2020/11/12	42	7.34	0	0.00	7.23	42	972	4.32%
2020/11/11	42	7.30	0	0.00	7.37	42	1,023	4.10%
2020/11/10	0	0.00	15	7.28	7.22	-15	1,042	-1.44%
2020/11/09	1	7.20	16	7.14	7.22	-15	1,066	-1.41%
2020/11/06	2	6.95	2	6.98	6.93	0	1,106	0.00%
2020/11/05	3	6.89	0	0.00	6.89	3	1,156	0.26%
2020/11/03	1	6.81	0	0.00	6.81	1	1,318	0.08%
2020/11/02	0	0.00	10	6.71	6.72	-10	1,350	-0.74%
2020/10/29	0	6.70	0	0.00	6.87	0	1,444	0.00%
2020/10/28	4	6.98	3	7.07	6.94	1	1,486	0.07%
2020/10/27	9	7.07	0	0.00	7.07	9	1,535	0.59%
2020/10/26	0	0.00	3	7.10	7.11	-3	1,640	-0.18%
2020/10/22	0	0.00	2	7.08	7.10	-2	2,060	-0.10%
2020/10/20	1	7.10	9	7.10	7.10	-8	2,379	-0.34%
2020/10/16	57	7.20	3	7.20	7.14	54	2,542	2.12%
2020/10/15	56	7.17	1	7.22	7.14	55	2,558	2.15%
2020/10/14	61	7.15	2.3	7.14	7.16	58.7	2,565	2.29%
2020/10/13	58	7.13	13	7.09	7.11	45	2,575	1.75%
2020/10/12	53	7.20	0	0.00	7.12	53	2,584	2.05%
2020/10/08	2	7.31	0	0.00	7.28	2	2,587	0.08%
2020/10/07	0	0.00	7	7.41	7.41	-7	2,599	-0.27%
2020/10/06	2	7.46	0	0.00	7.48	2	2,643	0.08%
2020/10/05	2	7.38	3	7.40	7.40	-1	2,798	-0.04%
2020/09/30	0.2	7.34	5	7.35	7.34	-4.8	2,899	-0.17%
2020/09/29	1.1	7.36	0	0.00	7.32	1.1	2,933	0.04%
2020/09/28	1	7.34	0	0.00	7.37	1	2,936	0.03%
2020/09/25	2	7.31	0	0.00	7.31	2	2,939	0.07%
2020/09/24	36	7.40	10	7.38	7.36	26	2,937	0.89%
2020/09/23	34	7.73	10	7.65	7.63	24	2,926	0.82%
2020/09/22	33	7.84	0	0.00	7.81	33	2,917	1.13%
2020/09/21	32	8.04	0	0.00	7.94	32	2,906	1.10%
2020/09/18	35	8.11	0	0.00	8.10	35	2,895	1.21%
2020/09/17	36	8.12	2	8.17	8.10	34	2,886	1.18%
2020/09/16	34	8.09	0	0.00	8.06	34	2,877	1.18%
2020/09/15	33	8.07	0	0.00	8.04	33	2,866	1.15%
2020/09/14	53	8.06	21	8.07	8.04	32	2,859	1.12%
2020/09/11	36	8.03	0	0.00	7.94	36	2,851	1.26%
2020/09/10	3	8.16	3	8.24	8.06	0	2,807	0.00%
2020/09/08	3	8.30	0	0.00	8.12	3	2,773	0.11%
2020/09/07	0	0.00	15	8.50	8.55	-15	2,723	-0.55%
2020/09/04	3	8.29	9	8.32	8.36	-6	2,697	-0.22%
2020/09/03	3	8.48	2	8.52	8.43	1	2,679	0.04%
2020/09/02	4	8.47	5	8.48	8.52	-1	2,657	-0.04%
2020/09/01	2	8.42	11	8.59	8.58	-9	2,637	-0.34%
2020/08/31	37	8.27	51	8.31	8.54	-14	2,588	-0.54%
2020/08/26	1	8.05	6	8.09	8.07	-5	2,490	-0.20%
2020/08/25	0	0.00	14	8.08	8.05	-14	2,487	-0.56%
2020/08/24	2	8.01	0	0.00	8.01	2	2,471	0.08%
2020/08/21	6	8.04	44	7.90	8.07	-38	2,460	-1.54%
2020/08/20	1	8.06	10	8.32	7.91	-9	2,424	-0.37%
2020/08/19	0	0.00	12	8.28	8.27	-12	2,376	-0.50%
2020/08/18	2	8.33	10	8.26	8.35	-8	2,355	-0.34%
2020/08/17	0	0.00	18	8.29	8.50	-18	2,326	-0.77%
2020/08/14	0	0.00	28	8.06	8.03	-28	2,268	-1.23%
2020/08/13	0	0.00	20	8.09	8.10	-20	2,240	-0.89%
2020/08/12	0	0.00	21	8.12	8.09	-21	2,204	-0.95%
2020/08/11	0	0.00	22	8.56	8.44	-22	2,145	-1.03%
2020/08/10	0	0.00	20	8.59	8.64	-20	2,095	-0.95%
2020/08/07	2	8.85	10	8.97	8.83	-8	1,984	-0.40%
2020/08/06	0	0.00	20	9.16	9.13	-20	1,936	-1.03%
2020/08/05	0	0.00	4	9.26	9.23	-4	1,903	-0.21%
2020/08/04	3	9.23	14	9.29	9.33	-11	1,851	-0.59%
2020/08/03	0	0.00	2	9.48	9.05	-2	1,812	-0.11%
2020/07/30	0	0.00	4	9.76	9.60	-4	1,707	-0.23%
2020/07/29	8	9.34	8	9.40	9.42	0	1,598	0.00%
2020/07/28	16	9.18	49	9.16	9.00	-33	1,483	-2.23%
2020/07/27	70	8.41	144.7	8.59	8.80	-74.7	1,173	-6.37%	大賣/
2020/07/24	0	0.00	25	7.97	8.00	-25	886	-2.82%
2020/07/23	0	0.00	7	8.37	8.31	-7	856	-0.82%
2020/07/22	3	8.16	26	8.17	8.25	-23	774	-2.97%
2020/07/21	0	0.00	1	7.55	7.84	-1	691	-0.14%
2020/07/17	31	7.66	10	7.66	7.55	21	665	3.15%
2020/07/16	31	7.75	0	0.00	7.65	31	654	4.74%
2020/07/15	32	7.85	2	7.92	7.76	30	640	4.68%
2020/07/14	30	7.93	20	8.04	7.83	10	632	1.58%
2020/07/13	29.7	8.12	9	8.08	8.07	20.7	610	3.39%
2020/07/10	9	8.00	30	8.35	8.06	-21	569	-3.69%
2020/07/09	0	0.00	58	7.91	7.98	-58	419	-13.84%
2020/07/08	0	0.00	42	7.18	7.26	-42	318	-13.20%
2020/07/02	26	6.59	0	0.00	6.62	26	266	9.74%
2020/07/01	25	6.47	0	0.00	6.49	25	259	9.64%
2020/06/30	40	6.36	0	0.00	6.37	40	257	15.55%
2020/06/18	0	0.00	11.7	6.36	6.34	-11.7	272	-4.31%
2020/06/17	42	6.44	0	0.00	6.43	42	277	15.14%
2020/06/16	42	6.36	0	0.00	6.40	42	280	14.96%
2020/06/15	42	6.28	0	0.00	6.27	42	307	13.67%
2020/06/12	42	6.24	0	0.00	6.24	42	311	13.48%
2020/06/11	40	6.56	0	0.00	6.34	40	316	12.65%
2020/06/04	2	6.39	0	0.00	6.39	2	342	0.58%
2020/06/02	0.4	6.12	0	0.00	6.17	0.4	343	0.13%
2020/05/27	1	6.12	0	0.00	6.12	1	358	0.28%
2020/05/22	0	0.00	7	6.08	6.07	-7	366	-1.91%
2020/05/18	1	6.12	1	6.15	6.10	0	365	0.00%
2020/05/15	44	6.09	0	0.00	6.11	44	366	12.02%
2020/05/14	47	6.13	0	0.00	6.10	47	363	12.93%
2020/05/13	43	6.19	0	0.00	6.18	43	359	11.95%
2020/05/12	43	6.17	0	0.00	6.19	43	359	11.96%
2020/05/11	43	6.18	0	0.00	6.19	43	359	11.98%
2020/05/07	0	0.00	9	5.96	5.97	-9	357	-2.52%
2020/05/05	0	0.00	6	5.88	5.95	-6	355	-1.69%
2020/04/29	2	5.91	0	0.00	5.89	2	355	0.56%
2020/04/27	49	5.77	0	0.00	5.79	49	363	13.47%
2020/04/20	1	5.69	0	0.00	5.68	1	356	0.28%
2020/04/17	75	5.75	0	0.00	5.71	75	357	20.97%
2020/04/16	45	5.71	15.6	5.69	5.70	29.4	354	8.30%
2020/04/15	45	5.72	0	0.00	5.72	45	351	12.78%
2020/04/14	45	5.70	0	0.00	5.71	45	350	12.84%
2020/04/13	48	5.70	0	0.00	5.68	48	343	13.96%
2020/04/08	0	0.00	1	5.68	5.69	-1	350	-0.29%
2020/04/06	0	0.00	8	5.67	5.69	-8	355	-2.25%
2020/03/26	0	5.62	0	0.00	5.58	0	360	0.00%
2020/03/20	0	5.60	7	5.55	5.60	-7	375	-1.86%
2020/03/19	7	5.21	0	0.00	5.50	7	372	1.88%
2020/03/17	29	5.41	0	0.00	5.60	29	361	8.02%
2020/03/16	25	5.71	0	0.00	5.75	25	356	7.01%
2020/03/13	23	5.66	0	0.00	5.75	23	354	6.49%
2020/03/12	31	6.06	0	0.00	6.12	31	348	8.90%
2020/03/11	220	6.19	0	0.00	6.16	220	326	67.35%	大買/鉅額交易
2020/03/10	10	6.18	0	0.00	6.21	10	318	3.14%
2020/03/09	0	0.00	8	6.26	6.25	-8	317	-2.52%
2020/03/05	0	0.00	3	6.45	6.47	-3	311	-0.96%
2020/03/02	0	0.00	5	6.16	6.24	-5	314	-1.59%
2020/02/24	2	6.40	0	0.00	6.37	2	326	0.61%
2020/02/20	0	0.00	9	6.43	6.41	-9	336	-2.67%
2020/02/17	42	6.40	0	0.00	6.40	42	350	11.97%
2020/02/14	42	6.39	0	0.00	6.41	42	352	11.93%
2020/02/13	42	6.41	0	0.00	6.38	42	357	11.75%
2020/02/12	41	6.40	0	0.00	6.40	41	373	10.99%
2020/02/11	45	6.36	2	6.34	6.38	43	393	10.94%
2020/02/07	0.2	6.51	0	0.00	6.51	0.2	433	0.04%
2020/01/30	2.3	6.63	0	0.00	6.53	2.3	455	0.51%
2020/01/20	48	6.89	5	6.89	6.89	43	445	9.66%
2020/01/17	91	6.86	11	6.85	6.84	80	446	17.93%
2020/01/16	88	6.85	0	0.00	6.87	88	445	19.76%
2020/01/15	44	6.82	0	0.00	6.81	44	442	9.94%
2020/01/14	44	6.85	0	0.00	6.83	44	441	9.98%
2020/01/13	44	6.82	0	0.00	6.82	44	438	10.03%
2020/01/02	0	0.00	1	7.01	6.95	-1	420	-0.24%
2019/12/26	0	0.00	0.2	6.90	6.93	-0.2	407	-0.04%
2019/12/20	0	0.00	5	7.03	6.96	-5	394	-1.27%
2019/12/19	0	0.00	18	6.97	6.92	-18	388	-4.64%
2019/12/18	0	0.00	5	7.04	7.00	-5	384	-1.30%
2019/12/17	25	7.01	47	7.00	6.99	-22	373	-5.89%
2019/12/16	26	6.89	0	0.00	6.91	26	362	7.17%
2019/12/13	25	6.90	2	6.92	6.88	23	362	6.34%
2019/12/12	25	6.84	11	6.85	6.85	14	344	4.06%
2019/12/11	25	6.84	0	0.00	6.81	25	344	7.26%
2019/12/10	1	6.89	3.4	6.89	6.85	-2.4	345	-0.69%
2019/12/09	0	0.00	4	6.82	6.87	-4	344	-1.16%
2019/12/06	0	0.00	5	6.75	6.71	-5	344	-1.45%
2019/12/04	0	0.00	5	6.73	6.70	-5	347	-1.44%
2019/11/25	0	0.00	6	7.01	7.00	-6	330	-1.82%
2019/11/22	0	0.00	10	6.98	6.95	-10	317	-3.15%
2019/11/20	1	6.93	11	6.92	6.92	-10	312	-3.20%
2019/11/18	0	0.00	5	6.85	6.85	-5	298	-1.67%
2019/11/15	35	6.83	0	0.00	6.81	35	291	12.00%
2019/11/14	36	6.76	0	0.00	6.79	36	286	12.57%
2019/11/13	35	6.79	0	0.00	6.77	35	284	12.31%
2019/11/12	35	6.80	0	0.00	6.80	35	280	12.47%
2019/11/11	34	6.87	3	6.76	6.70	31	277	11.19%
2019/11/08	5	6.91	2	6.97	6.83	3	260	1.15%
2019/11/07	0	0.00	17.1	6.88	6.73	-17.1	239	-7.14%
2019/11/06	0	0.00	3	6.85	6.85	-3	230	-1.30%
2019/11/05	5	6.75	6	6.74	6.66	-1	189	-0.53%
2019/11/04	0	0.00	39.7	6.50	6.57	-39.7	177	-22.34%
2019/10/18	35	6.36	0	0.00	6.34	35	183	19.07%
2019/10/17	36	6.34	1	6.37	6.36	35	187	18.70%
2019/10/16	35	6.28	2	6.33	6.33	33	187	17.64%
2019/10/15	36	6.25	0	0.00	6.26	36	186	19.35%
2019/10/14	36	6.26	4	6.25	6.24	32	188	16.99%
2019/10/07	0	0.00	4	6.21	6.20	-4	191	-2.09%
2019/10/03	0	0.00	1	6.20	6.21	-1	190	-0.53%
2019/09/20	0	0.00	4	6.27	6.27	-4	188	-2.12%
2019/09/19	0	0.00	1	6.29	6.27	-1	192	-0.52%
2019/09/18	56	6.26	0	0.00	6.27	56	194	28.80%
2019/09/17	55	6.28	0	0.00	6.27	55	193	28.45%
2019/09/16	55	6.27	0	0.00	6.28	55	193	28.37%
2019/09/12	30	6.28	1	6.30	6.28	29	192	15.07%
2019/09/11	30	6.21	9	6.21	6.23	21	186	11.28%
2019/09/09	0	0.00	1	6.25	6.27	-1	183	-0.55%
2019/09/04	0	0.00	2	6.20	6.21	-2	178	-1.12%
2019/09/02	0	0.00	2	6.20	6.19	-2	181	-1.10%
2019/08/27	0	0.00	1	6.20	6.22	-1	184	-0.54%
2019/08/19	17	6.24	10	6.24	6.23	7	178	3.92%
2019/08/16	17	6.21	0	0.00	6.24	17	179	9.46%
2019/08/15	17.2	6.21	1	6.20	6.21	16.2	179	9.01%
2019/08/14	22	6.23	1	6.22	6.21	21	181	11.57%
2019/08/13	17.8	6.20	2	6.20	6.20	15.8	179	8.79%
2019/08/12	0	0.00	6	6.17	6.20	-6	180	-3.32%
2019/08/08	0	0.00	1	6.22	6.22	-1	178	-0.56%
2019/07/29	4	6.32	0	0.00	6.31	4	178	2.24%
2019/07/25	6	6.32	10	6.33	6.33	-4	181	-2.21%
2019/07/24	10	6.33	0.6	6.30	6.32	9.4	181	5.17%
2019/07/23	10	6.35	0	0.00	6.34	10	177	5.63%
2019/07/22	0	0.00	3	6.35	6.35	-3	175	-1.71%
2019/07/18	0	0.00	1	6.36	6.35	-1	172	-0.58%
2019/07/17	32	6.35	19	6.36	6.36	13	170	7.63%
2019/07/16	31	6.35	23	6.35	6.35	8	171	4.67%
2019/07/15	31	6.37	6	6.38	6.36	25	171	14.58%
2019/07/12	31	6.37	0	0.00	6.34	31	176	17.56%
2019/07/11	31	6.36	4	6.38	6.36	27	177	15.18%
2019/07/10	0	0.00	18	6.30	6.32	-18	175	-10.25%
2019/07/08	0	0.00	1	6.35	6.29	-1	229	-0.44%
2019/07/03	0	0.00	3	6.40	6.32	-3	248	-1.21%
2019/07/01	0	0.00	5	6.37	6.37	-5	253	-1.97%
2019/06/27	0	0.00	6	6.36	6.34	-6	262	-2.29%
2019/06/20	0	0.00	11	6.38	6.36	-11	252	-4.35%
2019/06/17	65	6.40	2	6.43	6.38	63	253	24.87%
2019/06/14	62	6.40	0	0.00	6.38	62	252	24.52%
2019/06/13	63	6.38	3	6.39	6.40	60	256	23.36%
2019/06/12	62	6.41	0	0.00	6.41	62	256	24.18%
2019/06/11	63	6.39	3	6.39	6.41	60	253	23.66%
2019/06/10	0	0.00	1	6.40	6.41	-1	250	-0.40%
2019/06/06	0	0.00	2	6.40	6.39	-2	247	-0.81%
2019/06/05	2	6.39	2	6.39	6.40	0	249	0.00%
2019/06/04	0	0.00	2	6.39	6.37	-2	253	-0.79%
2019/05/28	0	0.00	1	6.40	6.40	-1	252	-0.40%
2019/05/24	0	0.00	1	6.37	6.36	-1	259	-0.39%
2019/05/22	0	0.00	5	6.35	6.36	-5	262	-1.91%
2019/05/17	34	6.41	0	0.00	6.34	34	268	12.66%
2019/05/16	34	6.38	1	6.35	6.34	33	268	12.29%
2019/05/15	33	6.38	0	0.00	6.37	33	270	12.20%
2019/05/14	39	6.29	0	0.00	6.35	39	275	14.16%
2019/05/13	33	6.37	0	0.00	6.35	33	277	11.90%
2019/05/03	0	0.00	10	6.68	6.63	-10	270	-3.69%
2019/04/23	0	0.00	7	6.76	6.75	-7	270	-2.59%
2019/04/19	0	0.00	9	6.79	6.79	-9	271	-3.31%
2019/04/17	36	6.76	0	0.00	6.75	36	267	13.45%
2019/04/16	35	6.77	2	6.76	6.78	33	264	12.49%
2019/04/15	35	6.79	0	0.00	6.77	35	264	13.21%
2019/04/12	34	6.89	1	6.99	6.82	33	260	12.68%
2019/04/11	35	6.63	7	6.82	6.89	28	212	13.18%
2019/04/09	0	0.00	1	6.65	6.67	-1	195	-0.51%
2019/04/08	0	0.00	2	6.65	6.65	-2	195	-1.02%
2019/04/02	0	0.00	6	6.60	6.68	-6	191	-3.14%
2019/03/26	0	0.00	2	6.58	6.56	-2	188	-1.06%
2019/03/19	0	0.00	0.7	6.61	6.70	-0.7	191	-0.35%
2019/03/15	31	6.74	0	0.00	6.68	31	193	16.04%
2019/03/14	30	6.74	0	0.00	6.68	30	192	15.62%
2019/03/13	30	6.74	0	0.00	6.70	30	193	15.48%
2019/03/12	29	6.77	0	0.00	6.75	29	192	15.10%
2019/03/11	30	6.76	5	6.73	6.76	25	195	12.76%
2019/02/19	65	6.77	0	0.00	6.79	65	199	32.66%
2019/02/18	64	6.75	3	6.71	6.73	61	199	30.52%
2019/02/15	66	6.61	14	6.60	6.64	52	195	26.54%
2019/02/14	66	6.61	2	6.62	6.60	64	197	32.48%
2019/02/13	65	6.60	5	6.58	6.61	60	198	30.17%
2019/02/12	0	0.00	10	6.43	6.54	-10	196	-5.10%
2019/02/11	0	0.00	39	6.31	6.31	-39	194	-20.06%
2019/01/29	0	0.00	2	6.28	6.27	-2	191	-1.05%
2019/01/25	0	0.00	14	6.30	6.30	-14	193	-7.24%
2019/01/23	0.2	6.25	5	6.30	6.30	-4.8	191	-2.49%
2019/01/21	0	0.00	1	6.30	6.30	-1	186	-0.54%
2019/01/18	0	0.00	2	6.30	6.30	-2	190	-1.05%
2019/01/17	45	6.30	0	0.00	6.30	45	199	22.51%
2019/01/16	45	6.30	1	6.30	6.30	44	199	22.01%
2019/01/15	45	6.30	2	6.30	6.30	43	198	21.64%
2019/01/14	45	6.30	0	0.00	6.30	45	199	22.59%
2019/01/11	45	6.31	0	0.00	6.30	45	197	22.81%
2019/01/10	0	0.00	1	6.29	6.30	-1	195	-0.51%
2019/01/09	0	0.00	6	6.33	6.33	-6	196	-3.06%
2019/01/07	0	0.00	10	6.30	6.30	-10	194	-5.14%
2019/01/04	0	0.00	15	6.25	6.25	-15	199	-7.51%
2019/01/03	0	0.00	10	6.28	6.28	-10	216	-4.63%
2018/12/28	0	0.00	21	6.32	6.33	-21	222	-9.46%
2018/12/25	0	0.00	5	6.29	6.27	-5	224	-2.22%
2018/12/24	0	0.00	3	6.30	6.29	-3	233	-1.29%
2018/12/17	74	6.32	6	6.35	6.28	68	268	25.37%
2018/12/14	74	6.30	1	6.30	6.30	73	268	27.19%
2018/12/13	71	6.29	1	6.30	6.30	70	267	26.18%
2018/12/12	72	6.30	0	0.00	6.30	72	264	27.21%
2018/12/11	73	6.28	0	0.00	6.25	73	264	27.60%
2018/12/03	0	0.00	10	6.37	6.37	-10	273	-3.65%
2018/11/29	5	6.35	1	6.35	6.27	4	274	1.46%
2018/11/27	0	0.00	3	6.35	6.29	-3	274	-1.09%
2018/11/26	0	0.00	17	6.31	6.33	-17	270	-6.27%
2018/11/23	0	0.00	43	6.27	6.28	-43	267	-16.08%
2018/11/22	0	0.00	6	6.28	6.28	-6	262	-2.29%
2018/11/21	0	0.00	32	6.26	6.27	-32	258	-12.36%
2018/11/20	0	0.00	1	6.25	6.24	-1	256	-0.39%
2018/11/19	0	0.00	18	6.24	6.25	-18	259	-6.93%
2018/11/16	68	6.25	8	6.24	6.23	60	259	23.16%
2018/11/15	68	6.22	0	0.00	6.23	68	260	26.10%
2018/11/14	68	6.24	14	6.25	6.23	54	260	20.70%
2018/11/13	68	6.20	0	0.00	6.21	68	261	25.96%
2018/11/12	68	6.20	6	6.20	6.22	62	260	23.78%
2018/11/09	0	0.00	4	6.20	6.20	-4	260	-1.54%
2018/11/08	0	0.00	0.7	6.16	6.20	-0.7	259	-0.26%
2018/11/07	0	0.00	9	6.21	6.22	-9	258	-3.48%
2018/11/05	0	0.00	10	6.16	6.20	-10	263	-3.79%
2018/11/02	0	0.00	1	6.22	6.23	-1	264	-0.38%
2018/10/31	0	0.00	3	6.23	6.23	-3	278	-1.08%
2018/10/30	0	0.00	19	6.18	6.20	-19	280	-6.78%
2018/10/25	0	0.00	34	6.16	6.20	-34	286	-11.88%
2018/10/24	0	0.00	10	6.17	6.22	-10	278	-3.59%
2018/10/22	0	0.00	15	6.21	6.26	-15	281	-5.33%
2018/10/17	105	6.28	0	0.00	6.22	105	285	36.75%	大買/鉅額交易
2018/10/16	93	6.33	3	6.35	6.24	90	284	31.59%
2018/10/15	94	6.27	9	6.26	6.23	85	284	29.86%
2018/10/12	95.3	6.19	8	6.20	6.27	87.3	285	30.60%
2018/10/11	96	6.15	0	0.00	6.21	96	281	34.14%
2018/10/08	0	6.44	4	6.40	6.38	-4	268	-1.48%
2018/10/05	0	0.00	14.5	6.48	6.49	-14.5	266	-5.44%
2018/10/04	0	0.00	23	6.62	6.66	-23	263	-8.74%
2018/10/03	4	6.70	56	6.71	6.68	-52	261	-19.92%
2018/10/01	0	0.00	6	6.82	6.84	-6	257	-2.33%
2018/09/28	0	0.00	2	6.78	6.78	-2	274	-0.73%
2018/09/27	0	0.00	24	6.33	6.31	-24	250	-9.57%
2018/09/26	0	0.00	15	6.26	6.27	-15	248	-6.03%
2018/09/20	0	0.00	4	6.24	6.23	-4	251	-1.59%
2018/09/17	0	0.00	21	6.30	6.29	-21	255	-8.21%
2018/09/14	0	0.00	21	6.31	6.34	-21	258	-8.12%
2018/09/13	0	0.00	21	6.26	6.27	-21	264	-7.95%
2018/09/12	5	6.24	21	6.24	6.22	-16	263	-6.08%
2018/09/11	0	0.00	21	6.28	6.24	-21	261	-8.04%
2018/09/05	0	0.00	10	6.85	6.81	-10	260	-3.84%
2018/08/17	132	6.83	0	0.00	6.80	132	379	34.83%	大買/鉅額交易
2018/08/16	134	6.75	0	0.00	6.77	134	380	35.26%	大買/鉅額交易
2018/08/15	132	6.84	0	0.00	6.79	132	375	35.14%	大買/鉅額交易
2018/08/14	131	6.85	0	0.00	6.82	131	375	34.91%	大買/鉅額交易
2018/08/13	130	6.90	0	0.00	6.80	130	372	34.90%	大買/鉅額交易
2018/08/06	0	0.00	1	7.05	7.05	-1	364	-0.27%
2018/08/02	0	0.00	1	6.91	6.88	-1	379	-0.26%
2018/07/20	1	6.84	1	6.85	6.84	0	386	0.00%
2018/07/18	0	0.00	2	6.88	6.87	-2	396	-0.50%
2018/07/17	34	6.89	0	0.00	6.90	34	396	8.58%
2018/07/16	34	6.92	0	0.00	6.90	34	397	8.54%
2018/07/13	35	6.91	0	0.00	6.90	35	396	8.82%
2018/07/12	34	6.86	0	0.00	6.86	34	396	8.57%
2018/07/11	34	6.84	0	0.00	6.81	34	399	8.51%
2018/07/04	0	0.00	5	7.30	7.30	-5	378	-1.32%
2018/07/03	0	0.00	9	7.38	7.28	-9	382	-2.35%
2018/07/02	0	0.00	9	7.40	7.38	-9	383	-2.35%
2018/06/29	0	0.00	9	7.40	7.40	-9	382	-2.35%
2018/06/26	4	7.45	0	0.00	7.46	4	380	1.05%
2018/06/22	3	7.62	0	0.00	7.60	3	378	0.79%
2018/06/21	20	7.69	0	0.00	7.66	20	376	5.31%
2018/06/20	20	7.70	0	0.00	7.65	20	381	5.24%
2018/06/19	20	7.74	0	0.00	7.73	20	384	5.20%
2018/06/15	26	7.79	0	0.00	7.75	26	381	6.81%
2018/06/14	24	7.83	0	0.00	7.78	24	379	6.33%
2018/06/13	23	7.86	0	0.00	7.85	23	379	6.05%
2018/06/12	24	7.84	3	7.80	7.85	21	386	5.44%
2018/06/11	22	7.98	45	8.01	7.90	-23	383	-6.00%
2018/06/08	0	0.00	73	8.05	7.94	-73	388	-18.81%
2018/06/07	0	0.00	3	7.99	7.90	-3	370	-0.81%
2018/06/06	0	0.00	7	7.85	7.90	-7	349	-2.00%
2018/06/05	3	7.56	8	7.58	7.55	-5	324	-1.54%
2018/06/04	0.1	7.29	0	0.00	7.33	0.1	343	0.03%
2018/06/01	14	7.30	0	0.00	7.29	14	341	4.10%
2018/05/21	0	0.00	1	7.47	7.48	-1	379	-0.26%
2018/05/17	102.1	7.45	0	0.00	7.43	102.1	404	25.27%	大買/鉅額交易
2018/05/16	81	7.41	0	0.00	7.39	81	422	19.17%
2018/05/15	89	7.42	0	0.00	7.41	89	433	20.51%
2018/05/14	94	7.29	0	0.00	7.35	94	455	20.63%
2018/05/11	39	7.30	10	7.23	7.23	29	464	6.25%
2018/05/10	145	7.35	0	0.00	7.31	145	459	31.54%	大買/鉅額交易
2018/05/09	65	7.38	0	0.00	7.34	65	456	14.24%
2018/05/08	40	7.42	10	7.45	7.41	30	455	6.59%
2018/05/07	0	0.00	5	7.60	7.59	-5	458	-1.09%
2018/05/03	0	0.00	0.2	7.50	7.58	-0.2	531	-0.03%
2018/05/02	50	7.60	0	0.00	7.60	50	541	9.24%
2018/04/26	0	0.00	20	7.60	7.54	-20	568	-3.52%
2018/04/17	34	7.56	0	0.00	7.54	34	627	5.41%
2018/04/16	33	7.63	0	0.00	7.60	33	631	5.23%
2018/04/13	32	7.65	0	0.00	7.64	32	640	5.00%
2018/04/12	32	7.65	3	7.64	7.65	29	652	4.44%
2018/04/11	31	7.65	0	0.00	7.63	31	663	4.67%
2018/03/31	10	7.74	0	0.00	7.70	10	668	1.50%
2018/03/27	5	7.73	0	0.00	7.70	5	683	0.73%
2018/03/23	2	7.62	0	0.00	7.59	2	691	0.29%
2018/03/22	2	7.74	0	0.00	7.71	2	689	0.29%
2018/03/20	2	7.81	0	0.00	7.79	2	708	0.28%
2018/03/16	49	7.83	0	0.00	7.87	49	716	6.84%
2018/03/15	40	7.77	0	0.00	7.78	40	715	5.59%
2018/03/14	58	7.79	23	7.81	7.76	35	724	4.83%
2018/03/13	35	7.69	67	7.68	7.68	-32	728	-4.39%
2018/03/12	35	7.66	33	7.66	7.66	2	741	0.27%
2018/03/08	106	7.53	200	7.53	7.57	-94	802	-11.71%	大買/大賣/
2018/03/05	0	0.00	3	8.00	7.90	-3	970	-0.31%
2018/03/02	0	0.00	16	8.00	8.03	-16	970	-1.65%
2018/02/27	0	0.00	0.2	8.00	8.03	-0.2	976	-0.02%
2018/02/26	48	8.12	0	0.00	8.07	48	977	4.91%
2018/02/23	48	8.12	0	0.00	8.10	48	985	4.87%
2018/02/22	49	7.96	0	0.00	7.99	49	1,009	4.86%
2018/02/21	47	7.93	0	0.00	7.95	47	1,032	4.55%
2018/02/12	49	7.84	0	0.00	7.80	49	1,027	4.77%
2018/02/08	0	0.00	100	7.78	7.77	-100	1,004	-9.96%
2018/02/07	100	7.73	0	0.00	7.65	100	987	10.13%
2018/02/06	0	0.00	50	7.80	7.50	-50	977	-5.11%
2018/02/02	20	8.32	1	8.28	8.28	19	947	2.00%
2018/01/29	5	8.69	5.8	8.61	8.59	-0.8	943	-0.08%
2018/01/26	0	0.00	2	8.30	8.39	-2	887	-0.23%
2018/01/24	10	8.24	0	0.00	8.23	10	864	1.16%
2018/01/23	20	8.30	0	0.00	8.26	20	864	2.31%
2018/01/19	2	8.35	10	8.37	8.33	-8	849	-0.94%
2018/01/18	30	8.35	1	8.33	8.33	29	833	3.48%
2018/01/17	26	8.21	0	0.00	8.20	26	804	3.23%
2018/01/16	25	8.24	0	0.00	8.23	25	801	3.12%
2018/01/15	26	8.17	0	0.00	8.15	26	788	3.30%
2018/01/12	26	8.12	0	0.00	8.12	26	788	3.30%
2018/01/11	26	8.07	0	0.00	8.01	26	783	3.32%
2018/01/10	0	8.10	0	0.00	8.10	0	781	0.00%
2018/01/08	0	0.00	12	8.21	8.19	-12	773	-1.55%
2018/01/03	1	8.07	0	0.00	8.08	1	772	0.13%