聚亨 (2022)-台新券商分點個股進出

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

聚亨

(2022)

可現股當沖

股價
12.05
漲跌
▲0.20
漲幅
+1.69%
成交量
685張
產業
上市鋼鐵類股
421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

聚亨 (2022)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
2024/05/09	0	0.00	3	12.00	11.85	-3	1,409	-0.21%
2024/05/08	0.2	11.90	1	12.00	11.90	-0.9	1,408	-0.06%
2024/05/07	33	12.01	0	0.00	12.00	33	1,410	2.34%
2024/05/03	0	0.00	1	12.20	12.10	-1	1,400	-0.07%
2024/05/02	2	12.15	0	0.00	12.25	2	1,396	0.14%
2024/04/30	1	12.40	0	0.00	12.25	1	1,400	0.07%
2024/04/29	2	12.45	10	12.45	12.40	-8	1,399	-0.57%
2024/04/26	8	12.17	0.8	12.15	12.20	7.2	1,387	0.52%
2024/04/25	0	12.20	0	0.00	12.15	0	1,383	0.00%
2024/04/23	1	12.35	4.7	12.36	12.45	-3.7	1,384	-0.27%
2024/04/22	2.3	12.28	2	12.00	12.20	0.3	1,377	0.02%
2024/04/19	3	12.15	0	0.00	12.15	3	1,369	0.22%
2024/04/18	38.1	12.40	6	12.45	12.35	32.1	1,353	2.37%
2024/04/17	2	12.08	0.7	12.05	12.05	1.3	1,328	0.10%
2024/04/15	7	12.32	4	12.40	12.10	3	1,317	0.23%
2024/04/12	2	12.40	1	12.40	12.35	1	1,297	0.08%
2024/04/11	17.1	12.88	7.3	12.67	12.75	9.8	1,268	0.77%
2024/04/10	13	12.72	12	12.67	12.60	1	1,237	0.08%
2024/04/09	20	12.54	30	12.33	12.70	-10	1,181	-0.85%
2024/04/08	5	11.97	3	11.98	12.00	2	1,084	0.18%
2024/04/03	19	11.87	13	11.62	11.60	6	1,054	0.57%
2024/04/02	26	11.38	0	0.00	11.55	26	1,010	2.57%
2024/04/01	230	11.48	0.6	11.25	11.25	229.4	1,003	22.86%	大買/鉅額交易
2024/03/29	189	11.16	2.4	11.15	11.20	186.6	989	18.86%	大買/鉅額交易
2024/03/28	0.6	10.89	0	0.00	10.85	0.6	1,057	0.06%
2024/03/27	0	10.85	0	10.80	10.85	0	1,077	0.00%
2024/03/26	1	10.85	3	10.78	10.70	-2	1,116	-0.18%
2024/03/25	0	10.75	2.4	10.89	10.80	-2.4	1,221	-0.20%
2024/03/22	1	10.70	2	10.80	10.70	-1	1,350	-0.07%
2024/03/21	0	0.00	10.1	10.57	10.60	-10.1	1,580	-0.64%
2024/03/20	5	10.50	0	0.00	10.55	5	1,661	0.30%
2024/03/19	1	10.60	0	0.00	10.60	1	1,654	0.06%
2024/03/18	2	10.85	3	10.75	10.80	-1	1,642	-0.06%
2024/03/15	80	11.04	76.1	11.11	10.90	3.9	1,635	0.24%
2024/03/14	1	11.00	8.8	11.00	11.10	-7.8	1,446	-0.54%
2024/03/13	12	10.20	0	0.00	10.10	12	1,410	0.85%
2024/03/12	0	0.00	4.2	10.35	10.45	-4.2	1,383	-0.30%
2024/03/11	1.5	10.28	7	10.29	10.35	-5.5	1,401	-0.40%
2024/03/08	10.1	10.56	8	10.60	10.45	2.1	1,385	0.15%
2024/03/07	13	10.86	5.1	10.84	10.85	7.9	1,365	0.58%
2024/03/06	2.1	11.05	7.4	11.07	11.00	-5.3	1,348	-0.39%
2024/03/05	2	11.00	0	0.00	11.00	2	1,339	0.15%
2024/03/04	1	11.20	3.7	11.20	11.15	-2.7	1,330	-0.20%
2024/03/01	0	11.25	0	0.00	11.25	0	1,339	0.00%
2024/02/29	0	0.00	11.8	11.27	11.35	-11.8	1,339	-0.88%
2024/02/27	0	0.00	0.7	11.35	11.30	-0.7	1,337	-0.05%
2024/02/26	0	11.47	2	11.40	11.40	-2	1,337	-0.15%
2024/02/23	0	11.45	0.6	11.50	11.45	-0.6	1,335	-0.05%
2024/02/22	0	0.00	36	11.51	11.55	-36	1,341	-2.68%
2024/02/21	10	11.60	2	11.70	11.60	8	1,335	0.60%
2024/02/20	2	11.65	3.1	11.62	11.65	-1.1	1,332	-0.08%
2024/02/19	0	0.00	4.1	11.63	11.80	-4.1	1,327	-0.31%
2024/02/16	0	0.00	2.2	11.21	11.45	-2.2	1,321	-0.17%
2024/02/15	4	11.00	5.1	11.00	11.05	-1.1	1,319	-0.08%
2024/02/05	4	11.08	51.7	11.07	11.05	-47.7	1,319	-3.62%
2024/02/02	0	0.00	0.7	11.30	11.30	-0.7	1,311	-0.05%
2024/02/01	1	11.25	2	11.30	11.30	-1	1,313	-0.08%
2024/01/31	1.6	11.36	14.5	11.35	11.30	-12.9	1,309	-0.99%
2024/01/29	0.3	11.50	0	0.00	11.55	0.3	1,305	0.02%
2024/01/26	0	0.00	0.4	11.45	11.50	-0.4	1,303	-0.03%
2024/01/25	0	0.00	9	11.55	11.45	-9	1,303	-0.69%
2024/01/24	10.1	11.75	0	0.00	11.55	10.1	1,302	0.78%
2024/01/23	1	11.35	0	0.00	11.40	1	1,294	0.08%
2024/01/22	0	0.00	1	11.40	11.35	-1	1,290	-0.08%
2024/01/19	9	11.30	7.5	11.30	11.30	1.5	1,289	0.12%
2024/01/18	3	11.28	0	0.00	11.35	3	1,288	0.23%
2024/01/17	5	11.40	1	11.30	11.30	4	1,287	0.31%
2024/01/16	1	11.50	0.4	11.70	11.50	0.6	1,279	0.05%
2024/01/15	1.3	11.80	0	0.00	11.80	1.3	1,272	0.10%
2024/01/12	0	0.00	1	11.80	11.80	-1	1,275	-0.08%
2024/01/11	1	11.75	3	11.92	11.85	-2	1,276	-0.16%
2024/01/10	1	11.90	2.1	12.00	11.90	-1.1	1,272	-0.08%
2024/01/09	4	12.15	23	12.10	12.05	-19	1,268	-1.50%
2024/01/08	1	12.50	0	0.00	12.45	1	1,257	0.08%
2024/01/05	8	12.59	4	12.67	12.55	4	1,255	0.32%
2024/01/04	7	12.91	1	12.80	12.75	6	1,250	0.48%
2024/01/03	3	12.47	10	12.44	12.65	-7	1,239	-0.56%
2024/01/02	6	12.73	0	0.00	12.65	6	1,232	0.49%
2023/12/28	1	12.85	20	12.80	12.75	-19	1,232	-1.54%
2023/12/27	2	12.85	2	13.00	12.85	0	1,234	0.00%
2023/12/26	4	12.89	1	13.00	12.90	3	1,235	0.24%
2023/12/25	6	13.27	28.7	13.31	12.90	-22.7	1,218	-1.86%
2023/12/22	1	12.80	29	12.84	12.75	-28	1,129	-2.48%
2023/12/21	7	13.13	18	13.24	13.10	-11	1,098	-1.00%
2023/12/20	111	13.57	130.8	13.56	13.35	-19.8	1,057	-1.88%	大買/大賣/
2023/12/19	67	13.45	49.7	13.31	13.55	17.3	953	1.81%
2023/12/18	60	13.31	64	13.20	12.80	-4	821	-0.49%
2023/12/15	23	12.50	33	12.65	12.70	-10	596	-1.68%
2023/12/14	8.5	11.64	13.6	11.62	11.55	-5.1	516	-1.00%
2023/12/13	3	11.53	0	0.00	11.60	3	541	0.55%
2023/12/12	5	11.61	1	11.50	11.55	4	557	0.72%
2023/12/11	2	11.68	0	0.00	11.70	2	554	0.36%
2023/12/08	4	11.80	0	0.00	11.80	4	557	0.72%
2023/12/07	2	11.85	0.4	11.95	11.85	1.6	565	0.28%
2023/12/06	13	12.31	13	12.17	12.10	0	570	0.00%
2023/12/05	4	11.83	6	11.90	11.85	-2	545	-0.37%
2023/12/04	2	11.90	10	11.85	11.90	-8	547	-1.46%
2023/12/01	0	11.70	5.1	11.70	11.85	-5.1	554	-0.92%
2023/11/30	0	0.00	0.4	11.70	11.65	-0.4	558	-0.07%
2023/11/29	0	0.00	0.7	11.70	11.80	-0.7	572	-0.12%
2023/11/28	9	11.81	0	0.00	11.90	9	589	1.53%
2023/11/27	0	0.00	0.4	11.65	11.60	-0.4	606	-0.07%
2023/11/24	0	0.00	2	11.65	11.60	-2	642	-0.30%
2023/11/22	0	11.59	0	0.00	11.55	0	758	0.00%
2023/11/21	14	11.72	1	11.68	11.60	13	903	1.43%
2023/11/20	0	0.00	2.4	11.41	11.45	-2.4	988	-0.24%
2023/11/17	0.5	11.35	0.5	11.45	11.35	0	1,035	0.00%
2023/11/16	13	11.50	1	11.55	11.50	12	1,047	1.15%
2023/11/15	8	11.43	0.7	11.30	11.45	7.3	1,059	0.69%
2023/11/14	3	11.30	29.5	11.23	11.30	-26.5	1,079	-2.46%
2023/11/13	5	11.53	3	11.59	11.45	2	1,085	0.19%
2023/11/10	0.3	11.65	0.1	11.70	11.70	0.2	1,089	0.02%
2023/11/09	2	11.85	0	0.00	11.80	2	1,095	0.18%
2023/11/08	2	11.90	0.2	11.90	11.85	1.8	1,112	0.16%
2023/11/03	7	12.01	4.1	11.97	11.95	2.9	1,161	0.25%
2023/11/02	0	11.85	2.2	11.84	11.90	-2.2	1,169	-0.19%
2023/11/01	0.5	11.75	0	11.70	11.70	0.5	1,174	0.04%
2023/10/31	0	0.00	1	11.90	11.75	-1	1,181	-0.08%
2023/10/27	2	11.90	0.7	12.00	11.90	1.3	1,216	0.11%
2023/10/26	2	12.00	3	12.05	11.90	-1	1,236	-0.08%
2023/10/25	0	0.00	13	12.09	12.15	-13	1,244	-1.04%
2023/10/23	3	12.00	0.6	11.95	12.00	2.4	1,272	0.19%
2023/10/20	3	11.93	10.1	11.91	11.95	-7.1	1,284	-0.55%
2023/10/19	7	12.09	0.5	12.05	12.05	6.5	1,298	0.50%
2023/10/18	0	0.00	3	12.20	12.25	-3	1,303	-0.23%
2023/10/17	0	0.00	4.8	12.54	12.50	-4.8	1,304	-0.36%
2023/10/16	13	12.52	1	12.50	12.50	12	1,314	0.91%
2023/10/13	2	12.70	0	0.00	12.75	2	1,329	0.15%
2023/10/12	0	0.00	7.8	12.83	12.85	-7.8	1,346	-0.58%
2023/10/11	0	0.00	1	12.75	12.60	-1	1,365	-0.07%
2023/10/06	4	12.83	2.3	12.84	12.75	1.7	1,371	0.13%
2023/10/05	8	12.94	0	0.00	12.90	8	1,381	0.58%
2023/10/04	2	13.00	5	13.00	12.95	-3	1,397	-0.21%
2023/10/03	2	12.90	0.5	12.80	13.00	1.5	1,414	0.11%
2023/10/02	5	13.00	15.4	12.88	12.95	-10.4	1,400	-0.74%
2023/09/27	0	0.00	15	12.70	12.65	-15	1,398	-1.07%
2023/09/26	0.5	12.75	30	12.77	12.80	-29.5	1,403	-2.10%
2023/09/25	0	0.00	3	12.85	12.80	-3	1,408	-0.21%
2023/09/22	0	0.00	9.1	12.91	12.90	-9.1	1,427	-0.64%
2023/09/21	6	12.74	4.7	12.72	12.75	1.3	1,431	0.09%
2023/09/20	1	13.10	9.1	13.12	13.05	-8.1	1,441	-0.56%
2023/09/19	2	12.88	2	12.85	13.00	0	1,444	0.00%
2023/09/18	8	13.02	17.9	12.92	12.90	-9.9	1,449	-0.68%
2023/09/15	50.8	12.58	17	12.41	12.60	33.8	1,453	2.32%
2023/09/14	0	0.00	8.9	12.25	12.20	-8.9	1,464	-0.61%
2023/09/13	0	0.00	3.1	12.21	12.25	-3.1	1,495	-0.21%
2023/09/12	0	0.00	3.4	12.04	12.15	-3.4	1,506	-0.23%
2023/09/11	2	12.05	0	0.00	12.00	2	1,503	0.13%
2023/09/08	0	0.00	0.4	12.25	12.25	-0.4	1,504	-0.03%
2023/09/07	3.4	12.58	0	0.00	12.40	3.4	1,518	0.23%
2023/09/06	0	0.00	11.1	12.67	12.70	-11.1	1,521	-0.73%
2023/09/05	0	0.00	0.5	12.90	12.80	-0.5	1,520	-0.03%
2023/09/04	1.2	12.93	3.8	13.01	12.95	-2.6	1,523	-0.17%
2023/09/01	2.3	13.18	15.6	13.06	13.00	-13.3	1,521	-0.88%
2023/08/31	1.3	12.90	3.4	12.91	12.95	-2.1	1,536	-0.14%
2023/08/30	25	12.71	15.8	12.60	12.60	9.2	1,538	0.60%
2023/08/29	16.8	11.96	20.3	11.99	11.90	-3.5	1,520	-0.23%
2023/08/28	18.3	12.91	36.9	12.96	12.80	-18.6	1,530	-1.21%
2023/08/16	37	9.67	48	9.88	9.99	-11	1,505	-0.73%
2023/08/15	46	9.50	16	9.49	9.65	30	1,412	2.12%
2023/08/14	17	8.60	18	8.72	9.05	-1	1,343	-0.07%
2023/08/11	4	8.57	29	8.53	8.52	-25	1,325	-1.89%
2023/08/10	5	8.69	1	8.71	8.65	4	1,352	0.30%
2023/08/09	9	8.84	13	8.79	8.77	-4	1,392	-0.29%
2023/08/08	7	8.96	0	0.00	8.96	7	1,431	0.49%
2023/08/07	0	0.00	20	9.05	9.03	-20	1,550	-1.29%
2023/08/04	6	9.17	10	9.17	9.15	-4	1,708	-0.23%
2023/08/02	3	9.19	4	8.95	9.14	-1	1,744	-0.06%
2023/08/01	16	8.99	2	9.01	8.96	14	1,761	0.79%
2023/07/31	7	9.09	40	9.06	9.03	-33	1,788	-1.85%
2023/07/28	3	9.20	19	9.20	9.20	-16	1,816	-0.88%
2023/07/27	9	9.24	6	9.25	9.25	3	1,882	0.16%
2023/07/26	1	9.22	4	9.30	9.23	-3	2,074	-0.14%
2023/07/25	4	9.24	22	9.24	9.23	-18	2,262	-0.80%
2023/07/24	16	9.27	18	9.28	9.22	-2	2,289	-0.09%
2023/07/21	13	9.44	0	0.00	9.39	13	2,281	0.57%
2023/07/20	11	9.65	19.1	9.45	9.61	-8.1	2,283	-0.35%
2023/07/19	7	9.33	5	9.35	9.35	2	2,268	0.09%
2023/07/18	8	9.33	4	9.34	9.32	4	2,280	0.18%
2023/07/17	6	9.40	13	9.42	9.39	-7	2,281	-0.31%
2023/07/14	5	9.38	15	9.38	9.38	-10	2,280	-0.44%
2023/07/13	6	9.44	7	9.39	9.37	-1	2,276	-0.04%
2023/07/12	7	9.45	7	9.42	9.43	0	2,269	0.00%
2023/07/11	5	9.48	0	0.00	9.50	5	2,267	0.22%
2023/07/10	2	9.57	3	9.53	9.52	-1	2,265	-0.04%
2023/07/07	5	9.32	18	9.36	9.61	-13	2,264	-0.57%
2023/07/06	22	9.45	63.2	9.43	9.39	-41.2	2,247	-1.83%
2023/07/05	57	9.58	12	9.58	9.52	45	2,232	2.02%
2023/07/04	17	9.62	43	9.61	9.60	-26	2,213	-1.17%
2023/07/03	10	9.68	0	0.00	9.67	10	2,205	0.45%
2023/06/30	16	9.71	4	9.70	9.69	12	2,203	0.54%
2023/06/29	15	9.84	3	9.84	9.78	12	2,186	0.55%
2023/06/28	4	9.98	7	9.98	9.96	-3	2,170	-0.14%
2023/06/27	6	9.95	10	10.01	9.99	-4	2,174	-0.18%
2023/06/26	11	9.97	18	9.94	10.00	-7	2,174	-0.32%
2023/06/21	4	9.99	3	9.99	9.97	1	2,171	0.05%
2023/06/20	10	10.00	15	10.02	9.97	-5	2,171	-0.23%
2023/06/19	93	10.05	22	10.00	10.10	71	2,170	3.27%
2023/06/16	8	9.84	0	0.00	9.83	8	2,156	0.37%
2023/06/15	3	9.97	2	9.99	9.94	1	2,153	0.05%
2023/06/14	17	9.83	2	9.70	9.90	15	2,141	0.70%
2023/06/13	7	9.65	22	9.63	9.64	-15	2,147	-0.70%
2023/06/12	15	9.60	45	9.54	9.54	-30	2,158	-1.39%
2023/06/09	12	9.84	69	9.82	9.81	-57	2,132	-2.67%
2023/06/08	14	9.92	24	9.82	10.00	-10	2,114	-0.47%
2023/06/07	9	10.13	6	10.15	10.10	3	2,094	0.14%
2023/06/06	4	10.30	10.2	10.30	10.15	-6.2	2,087	-0.30%
2023/06/05	5	10.25	13	10.35	10.35	-8	2,090	-0.38%
2023/06/02	0	0.00	3	10.12	10.10	-3	2,084	-0.14%
2023/06/01	8	10.12	0	0.00	10.15	8	2,070	0.39%
2023/05/31	4	10.24	1	10.40	10.20	3	2,064	0.15%
2023/05/30	20	10.22	3	10.25	10.25	17	2,059	0.83%
2023/05/29	6	10.23	10.4	10.22	10.25	-4.4	2,062	-0.21%
2023/05/26	46	10.15	9	10.12	10.15	37	2,059	1.80%
2023/05/25	9	10.28	6	10.35	10.30	3	2,035	0.15%
2023/05/24	30.9	10.53	6.6	10.51	10.60	24.3	2,027	1.20%
2023/05/23	94	10.46	51	10.52	10.50	43	2,021	2.13%
2023/05/22	31	10.85	16	10.90	10.85	15	1,958	0.77%
2023/05/19	51	11.02	71	11.12	10.95	-20	1,940	-1.03%
2023/05/18	84	10.84	14.5	10.88	10.85	69.5	1,903	3.65%
2023/05/17	72	11.04	38	10.96	10.95	34	1,911	1.78%
2023/05/16	73	10.80	26.4	10.74	10.80	46.6	1,886	2.47%
2023/05/15	40	11.05	14	11.12	11.00	26	1,848	1.41%
2023/05/12	86	10.71	41	10.70	11.05	45	1,796	2.50%
2023/05/11	86	10.71	41	10.70	10.80	45	1,738	2.59%
2023/05/10	66	10.99	73	10.96	11.15	-7	1,609	-0.44%
2023/05/09	24	10.13	14	10.22	10.15	10	1,443	0.69%
2023/05/08	4	10.25	24	10.27	10.25	-20	1,403	-1.43%
2023/05/05	33	10.19	18	10.19	10.25	15	1,375	1.09%
2023/05/04	44	10.00	15	10.04	10.00	29	1,341	2.16%
2023/05/03	110	10.10	29	10.17	10.20	81	1,301	6.23%	大買/
2023/05/02	103	10.29	74.1	10.31	10.50	29	1,235	2.34%	大買/
2023/04/28	59	9.59	131	9.43	9.74	-72	1,041	-6.91%	大賣/
2023/04/27	11	8.78	42	8.78	8.86	-31	851	-3.64%
2023/04/26	2	8.55	5	8.54	8.60	-3	816	-0.37%
2023/04/25	10	8.43	6	8.49	8.43	4	805	0.50%
2023/04/24	1	8.39	3	8.41	8.42	-2	793	-0.25%
2023/04/21	3	8.41	0	0.00	8.38	3	800	0.37%
2023/04/20	11	8.50	6	8.48	8.55	5	780	0.64%
2023/04/19	13	8.46	7	8.42	8.48	6	765	0.78%
2023/04/18	7	8.37	1	8.38	8.38	6	751	0.80%
2023/04/17	5	8.34	4	8.35	8.35	1	741	0.13%
2023/04/14	9	8.34	0	0.00	8.35	9	733	1.23%
2023/04/13	5	8.33	0	0.00	8.36	5	726	0.69%
2023/04/12	3	8.33	1	8.36	8.36	2	721	0.28%
2023/04/11	9	8.31	13	8.31	8.30	-4	724	-0.55%
2023/04/10	2	8.28	5	8.28	8.28	-3	732	-0.41%
2023/04/07	23	8.28	1	8.26	8.28	22	736	2.99%
2023/04/06	3	8.26	70	8.25	8.30	-67	740	-9.05%
2023/03/31	16	8.29	4	8.33	8.29	12	743	1.61%
2023/03/30	0	0.00	13	8.29	8.30	-13	755	-1.72%
2023/03/29	1	8.30	5	8.29	8.32	-4	794	-0.50%
2023/03/28	5	8.31	0	0.00	8.29	5	803	0.62%
2023/03/27	2	8.22	5	8.28	8.30	-3	805	-0.37%
2023/03/24	4	8.24	1	8.23	8.25	3	814	0.37%
2023/03/23	6	8.24	0	0.00	8.23	6	849	0.71%
2023/03/22	5	8.26	0	0.00	8.25	5	886	0.56%
2023/03/21	3	8.20	8	8.21	8.25	-5	971	-0.51%
2023/03/20	4	8.16	6	8.16	8.19	-2	966	-0.21%
2023/03/17	3	8.24	0	0.00	8.26	3	957	0.31%
2023/03/16	12	8.24	3	8.33	8.18	9	953	0.94%
2023/03/15	7	8.37	0	0.00	8.36	7	940	0.74%
2023/03/13	3	8.38	11	8.33	8.42	-8	931	-0.86%
2023/03/10	24	8.41	23	8.38	8.40	1	925	0.11%
2023/03/09	15	8.54	0	0.00	8.52	15	928	1.62%
2023/03/08	13	8.58	0	0.00	8.60	13	926	1.40%
2023/03/07	4	8.62	0	0.00	8.62	4	921	0.43%
2023/03/06	12	8.63	0	0.00	8.63	12	916	1.31%
2023/03/03	2	8.60	2	8.59	8.59	0	914	0.00%
2023/03/02	9	8.61	0	0.00	8.61	9	908	0.99%
2023/03/01	11	8.67	3	8.61	8.61	8	912	0.88%
2023/02/24	5.1	8.80	3	8.80	8.82	2.1	903	0.23%
2023/02/23	1	8.82	2	8.83	8.83	-1	897	-0.11%
2023/02/22	4	8.81	9	8.81	8.79	-5	893	-0.56%
2023/02/21	1	8.73	17	8.68	8.73	-16	877	-1.82%
2023/02/20	1	8.62	1	8.60	8.66	0	888	0.00%
2023/02/17	2	8.57	0	0.00	8.60	2	902	0.22%
2023/02/16	10	8.62	0	0.00	8.63	10	909	1.10%
2023/02/15	5	8.61	15	8.61	8.64	-10	899	-1.11%
2023/02/14	0	8.42	11	8.41	8.42	-11	866	-1.27%
2023/02/13	1	8.30	0	0.00	8.33	1	864	0.12%
2023/02/10	5	8.35	0	0.00	8.35	5	865	0.58%
2023/02/09	2	8.39	64	8.38	8.37	-62	876	-7.07%
2023/02/08	11	8.45	39	8.43	8.43	-28	872	-3.21%
2023/02/07	6	8.44	0	0.00	8.47	6	871	0.69%
2023/02/06	4	8.48	37	8.47	8.48	-33	870	-3.79%
2023/02/03	0	8.60	0	0.00	8.49	0	869	0.00%
2023/02/02	7	8.54	2	8.56	8.52	5	865	0.58%
2023/02/01	7	8.57	13	8.58	8.56	-6	863	-0.69%
2023/01/31	28	8.48	0	0.00	8.57	28	860	3.26%
2023/01/30	0	0.00	1	8.43	8.43	-1	854	-0.12%
2023/01/17	22	8.29	1	8.33	8.30	21	850	2.47%
2023/01/16	16	8.34	2	8.37	8.32	14	848	1.65%
2023/01/13	6	8.35	11	8.35	8.34	-5	850	-0.59%
2023/01/12	0	0.00	2	8.47	8.38	-2	854	-0.23%
2023/01/11	2	8.47	15	8.48	8.43	-13	859	-1.51%
2023/01/10	15	8.35	0	0.00	8.36	15	854	1.75%
2023/01/09	1	8.38	0	8.36	8.36	1	863	0.11%
2023/01/06	0	0.00	7	8.31	8.31	-7	872	-0.80%
2023/01/05	4	8.37	7	8.36	8.34	-3	884	-0.34%
2023/01/04	0	0.00	5	8.32	8.32	-5	891	-0.56%
2023/01/03	0	0.00	8	8.27	8.31	-8	897	-0.89%
2022/12/30	0	0.00	3	8.35	8.32	-3	910	-0.33%
2022/12/29	7	8.34	2	8.36	8.32	5	914	0.55%
2022/12/28	6	8.54	1	8.61	8.41	5	914	0.55%
2022/12/27	4	8.55	0	0.00	8.54	4	908	0.44%
2022/12/26	2	8.59	1	8.58	8.63	1	904	0.11%
2022/12/23	34	8.68	2	8.56	8.65	32	903	3.54%
2022/12/22	115	8.73	1	8.73	8.77	114	900	12.67%	大買/鉅額交易
2022/12/21	6	8.64	209	8.69	8.75	-203	894	-22.69%	大賣/鉅額交易
2022/12/20	3	8.46	31	8.57	8.32	-28	859	-3.26%
2022/12/19	37	8.57	0	0.00	8.45	37	859	4.30%
2022/12/16	97	8.57	16	8.59	8.50	81	858	9.43%
2022/12/15	6	8.70	12	8.69	8.70	-6	848	-0.71%
2022/12/14	34	8.53	1	8.47	8.47	33	813	4.06%
2022/12/13	72	8.81	33	8.81	8.78	39	770	5.06%
2022/12/12	1	8.09	0	0.00	8.08	1	681	0.15%
2022/12/09	2	8.15	0	0.00	8.14	2	683	0.29%
2022/12/08	3	8.14	13	8.17	8.18	-10	689	-1.45%
2022/12/07	1	8.09	7	8.19	8.13	-6	688	-0.87%
2022/12/06	0	0.00	2	8.31	8.29	-2	682	-0.29%
2022/12/05	0	0.00	4	8.39	8.43	-4	680	-0.59%
2022/12/02	0	0.00	19	8.35	8.32	-19	676	-2.81%
2022/12/01	1	8.41	16	8.35	8.30	-15	677	-2.21%
2022/11/30	1	8.28	16	8.27	8.30	-15	664	-2.26%
2022/11/29	0	0.00	3	8.11	8.20	-3	664	-0.45%
2022/11/28	7	8.11	6	8.10	8.10	1	666	0.15%
2022/11/25	10	8.21	1	8.22	8.20	9	670	1.34%
2022/11/24	0	0.00	1	8.16	8.15	-1	670	-0.15%
2022/11/23	1	8.12	1	8.12	8.11	0	680	0.00%
2022/11/22	0	0.00	1	8.06	8.07	-1	682	-0.15%
2022/11/21	20	8.07	45	8.10	8.07	-25	685	-3.65%
2022/11/18	0	0.00	1	8.21	8.11	-1	687	-0.15%
2022/11/17	1	8.24	11	8.22	8.22	-10	688	-1.45%
2022/11/16	4	8.43	33	8.31	8.30	-29	687	-4.22%
2022/11/15	10	8.61	24	8.50	8.64	-14	670	-2.09%
2022/11/14	0	0.00	7	8.27	8.29	-7	652	-1.07%
2022/11/10	0	8.16	0	0.00	8.15	0	674	0.00%
2022/11/09	0	0.00	3	8.20	8.20	-3	687	-0.44%
2022/11/08	0	0.00	4	8.12	8.16	-4	708	-0.56%
2022/11/07	0	0.00	9	8.14	8.18	-9	737	-1.22%
2022/11/03	2	7.97	1	8.02	8.03	1	735	0.14%
2022/11/02	0	0.00	1	8.02	8.01	-1	736	-0.14%
2022/11/01	9	8.02	1	8.00	8.00	8	748	1.07%
2022/10/31	6	8.01	1	8.00	8.00	5	756	0.66%
2022/10/28	13	8.01	0	0.00	8.00	13	774	1.68%
2022/10/27	0	0.00	51	8.08	8.10	-51	819	-6.23%
2022/10/26	1	8.01	3	8.02	8.01	-2	934	-0.21%
2022/10/24	26	8.14	8	8.06	8.05	18	985	1.83%
2022/10/21	6	8.04	4	8.03	8.03	2	986	0.20%
2022/10/20	4	8.01	1	7.99	8.05	3	990	0.30%
2022/10/19	5	8.11	4	8.10	8.12	1	991	0.10%
2022/10/18	8	8.16	1	8.06	8.12	7	986	0.71%
2022/10/17	3	7.96	1	7.99	8.01	2	985	0.20%
2022/10/14	1	8.00	4	7.97	8.00	-3	982	-0.31%
2022/10/13	0	0.00	1	7.86	7.78	-1	994	-0.10%
2022/10/12	3	7.98	9	7.99	7.98	-6	1,003	-0.60%
2022/10/11	1	7.81	1	7.80	7.79	0	1,001	0.00%
2022/10/07	0	0.00	1	7.96	8.02	-1	1,002	-0.10%
2022/10/04	0	0.00	3	8.04	8.07	-3	1,002	-0.30%
2022/09/30	2	7.70	0	0.00	7.97	2	1,006	0.20%
2022/09/29	3	7.72	13	7.75	7.76	-10	1,011	-0.99%
2022/09/28	5	7.72	4	7.72	7.65	1	1,013	0.10%
2022/09/27	1	7.85	0	0.00	7.86	1	1,015	0.10%
2022/09/26	34	7.92	52	7.89	7.86	-18	1,026	-1.75%
2022/09/22	5	8.03	13	8.04	8.05	-8	1,052	-0.76%
2022/09/21	2	8.09	1	8.10	8.10	1	1,049	0.10%
2022/09/20	3	8.16	11	8.14	8.15	-8	1,052	-0.76%
2022/09/19	1	8.19	4	8.20	8.19	-3	1,064	-0.28%
2022/09/16	0	0.00	1	8.17	8.17	-1	1,071	-0.09%
2022/09/15	1	8.30	0	0.00	8.28	1	1,083	0.09%
2022/09/14	0	8.20	4	8.16	8.17	-4	1,096	-0.36%
2022/09/13	1	8.36	0	0.00	8.28	1	1,111	0.09%
2022/09/12	11	8.27	1	8.30	8.30	10	1,137	0.88%
2022/09/08	0	0.00	14	8.15	8.22	-14	1,163	-1.20%
2022/09/07	4	8.15	0	0.00	8.14	4	1,167	0.34%
2022/09/06	3	8.20	0	0.00	8.12	3	1,173	0.26%
2022/09/05	6	8.29	41	8.38	8.22	-35	1,193	-2.93%
2022/09/02	4	8.57	4	8.56	8.50	0	1,216	0.00%
2022/09/01	5	8.65	9	8.60	8.64	-4	1,217	-0.33%
2022/08/30	4	8.71	1	8.73	8.74	3	1,218	0.25%
2022/08/29	5	8.63	2	8.62	8.64	3	1,211	0.25%
2022/08/26	0	0.00	8	8.92	8.90	-8	1,205	-0.66%
2022/08/25	0	0.00	1	8.99	8.91	-1	1,204	-0.08%
2022/08/24	2	8.98	4	8.92	8.92	-2	1,206	-0.17%
2022/08/23	4	8.82	0	0.00	8.81	4	1,203	0.33%
2022/08/22	0	0.00	21	8.89	8.87	-21	1,206	-1.74%
2022/08/19	19	9.00	4	8.99	8.99	15	1,203	1.25%
2022/08/18	11	9.08	21	9.12	9.05	-10	1,197	-0.84%
2022/08/17	0	0.00	26	9.06	9.04	-26	1,185	-2.19%
2022/08/15	0	0.00	7	8.82	8.92	-7	1,169	-0.60%
2022/08/12	35	8.89	16	8.99	8.92	19	1,157	1.64%
2022/08/11	0	8.70	0	0.00	8.66	0	1,143	0.00%
2022/08/10	1	8.63	1	8.58	8.58	0	1,165	0.00%
2022/08/09	14	8.64	0	0.00	8.58	14	1,172	1.19%
2022/08/08	2	8.66	75	8.62	8.62	-73	1,177	-6.20%
2022/08/05	1	8.75	5	8.65	8.68	-4	1,180	-0.34%
2022/08/04	7	8.76	1	8.76	8.55	6	1,194	0.50%
2022/08/03	56	9.12	8	9.13	8.96	48	1,182	4.06%
2022/08/02	47	9.09	35	9.05	9.48	12	1,153	1.04%
2022/08/01	51	8.58	16	8.50	8.83	35	1,055	3.32%
2022/07/29	0	8.11	3	8.02	8.03	-3	1,010	-0.30%
2022/07/28	0	0.00	4	8.13	8.00	-4	1,017	-0.39%
2022/07/27	7	8.01	0	0.00	8.07	7	1,020	0.69%
2022/07/26	8	8.17	7	8.10	8.09	1	1,025	0.10%
2022/07/25	1	8.32	5	8.25	8.30	-4	1,030	-0.39%
2022/07/22	11	8.36	2	8.35	8.31	9	1,040	0.87%
2022/07/21	9	8.47	1	8.40	8.40	8	1,072	0.75%
2022/07/20	1	8.63	0	0.00	8.50	1	1,090	0.09%
2022/07/19	4	8.57	9	8.47	8.63	-5	1,098	-0.46%
2022/07/18	0	0.00	19	8.11	8.15	-19	1,099	-1.73%
2022/07/15	4	7.99	12	8.02	8.01	-8	1,107	-0.72%
2022/07/14	1	8.10	1	8.00	8.10	0	1,113	0.00%
2022/07/13	5	8.10	4	8.00	8.09	1	1,128	0.09%
2022/07/12	5	8.04	23	7.95	7.92	-18	1,140	-1.58%
2022/07/11	5	8.20	0	0.00	8.21	5	1,135	0.44%
2022/07/08	1	8.29	5	8.28	8.28	-4	1,154	-0.35%
2022/07/07	0	0.00	1	8.05	8.20	-1	1,170	-0.09%
2022/07/06	11	8.10	0	0.00	8.06	11	1,186	0.93%
2022/07/05	5	8.28	19	8.21	8.29	-14	1,205	-1.16%
2022/07/04	3	8.00	1.6	8.01	8.02	1.4	1,202	0.12%
2022/07/01	3	8.05	28	8.14	8.00	-25	1,205	-2.07%
2022/06/30	6.2	8.35	11	8.32	8.30	-4.9	1,199	-0.40%
2022/06/29	4	8.71	1	8.70	8.70	3	1,189	0.25%
2022/06/28	2.1	8.77	0	0.00	8.79	2.1	1,194	0.18%
2022/06/27	5	8.84	3	8.93	8.91	2	1,209	0.17%
2022/06/24	1	8.76	12	8.69	8.68	-11	1,217	-0.90%
2022/06/23	3	8.61	1	8.60	8.59	2	1,224	0.16%
2022/06/22	3	8.67	6	8.75	8.62	-3	1,241	-0.24%
2022/06/21	9	8.88	9	8.89	9.01	0	1,254	0.00%
2022/06/20	7	8.67	24	8.66	8.61	-17	1,262	-1.35%
2022/06/17	8	9.01	29	9.02	9.00	-21	1,279	-1.64%
2022/06/16	5	9.72	7	9.39	9.32	-2	1,329	-0.15%
2022/06/15	4	9.69	0	0.00	9.63	4	1,337	0.30%
2022/06/14	19	9.39	6	9.36	9.48	13	1,350	0.96%
2022/06/13	20	9.80	1	9.80	9.72	19	1,364	1.39%
2022/06/10	0	0.00	5	10.05	10.05	-5	1,389	-0.36%
2022/06/09	5	10.10	7	10.14	10.10	-2	1,411	-0.14%
2022/06/08	0	0.00	1	10.15	10.15	-1	1,438	-0.07%
2022/06/07	1	10.15	2	10.15	10.15	-1	1,476	-0.07%
2022/06/06	6	10.13	0	0.00	10.20	6	1,533	0.39%
2022/06/02	13.2	10.15	0	0.00	10.15	13.2	1,710	0.77%
2022/06/01	1.2	10.31	0	0.00	10.30	1.2	1,963	0.06%
2022/05/31	0	0.00	16	10.22	10.25	-16	1,983	-0.81%
2022/05/30	0	0.00	8	10.24	10.25	-8	2,037	-0.39%
2022/05/27	10	10.20	2	10.18	10.20	8	2,108	0.38%
2022/05/26	0	0.00	3	10.22	10.05	-3	2,197	-0.14%
2022/05/25	0	0.00	2	10.13	10.15	-2	2,246	-0.09%
2022/05/24	11	10.07	1	10.35	10.10	10	2,329	0.43%
2022/05/23	2	10.18	5	10.25	10.25	-3	2,428	-0.12%
2022/05/20	2	10.10	9	10.27	10.25	-7	2,709	-0.26%
2022/05/19	14	10.06	2	10.30	10.15	12	2,866	0.42%
2022/05/18	2	10.30	10	10.43	10.50	-8	2,863	-0.28%
2022/05/17	3	9.99	4	10.00	9.98	-1	2,853	-0.04%
2022/05/13	15	10.01	8	9.99	10.05	7	2,856	0.25%
2022/05/12	13	9.97	3	10.07	9.90	10	2,865	0.35%
2022/05/11	3	10.28	2	10.15	10.15	1	2,855	0.04%
2022/05/10	3	10.01	23	10.07	10.35	-20	2,870	-0.70%
2022/05/09	13	10.29	16	10.34	10.20	-3	2,874	-0.10%
2022/05/06	2	10.65	0	0.00	10.75	2	2,948	0.07%
2022/05/05	1	10.95	4	11.03	11.05	-3	3,011	-0.10%
2022/05/04	1	10.85	2	10.85	10.70	-1	3,017	-0.03%
2022/05/03	7	10.77	18	10.75	10.70	-11	3,028	-0.36%
2022/04/29	3	11.00	0	0.00	10.95	3	3,043	0.10%
2022/04/28	12	11.06	22	11.10	11.10	-10	3,053	-0.33%
2022/04/27	19	10.72	107	10.79	10.90	-88	3,055	-2.88%	大賣/
2022/04/26	9	11.29	5	11.29	11.25	4	3,030	0.13%
2022/04/25	8	11.59	30	11.42	11.50	-22	3,019	-0.73%
2022/04/22	8	12.00	2	12.00	12.00	6	3,004	0.20%
2022/04/21	0	0.00	23	12.12	12.10	-23	3,031	-0.76%
2022/04/20	2	12.15	4	12.33	12.15	-2	3,093	-0.06%
2022/04/19	3	12.17	31	12.17	12.25	-28	3,133	-0.89%
2022/04/18	14	12.22	2	12.18	12.20	12	3,164	0.38%
2022/04/15	26	12.63	1.2	12.73	12.50	24.8	3,203	0.77%
2022/04/14	7	12.55	13	12.90	12.60	-6	3,241	-0.19%
2022/04/13	20	12.84	24	12.48	12.95	-4	3,240	-0.12%
2022/04/12	13	12.25	2	12.25	12.30	11	3,238	0.34%
2022/04/11	5	12.55	71.3	12.65	12.50	-66.3	3,247	-2.04%
2022/04/08	4	12.86	52	12.90	12.90	-48	3,264	-1.47%
2022/04/07	7	12.89	5	12.84	12.80	2	3,275	0.06%
2022/04/06	21	12.94	0	0.00	12.90	21	3,319	0.63%
2022/04/01	10	13.06	15	13.09	13.10	-5	3,362	-0.15%
2022/03/31	22	13.24	1	13.25	13.20	21	3,390	0.62%
2022/03/30	5	13.25	14	13.28	13.30	-9	3,417	-0.26%
2022/03/29	18	13.24	15	13.22	13.20	3	3,451	0.09%
2022/03/28	4.3	13.25	16	13.29	13.35	-11.7	3,458	-0.34%
2022/03/25	31	13.49	0	0.00	13.40	31	3,508	0.88%
2022/03/24	1	13.70	12	13.70	13.65	-11	3,649	-0.30%
2022/03/23	9	13.63	1	13.70	13.75	8	3,743	0.21%
2022/03/22	5	13.75	2	13.88	13.75	3	3,734	0.08%
2022/03/21	6	13.89	53	13.83	13.90	-47	3,710	-1.27%
2022/03/18	1	13.35	12	13.25	13.30	-11	3,692	-0.30%
2022/03/17	0	0.00	4	13.35	13.40	-4	3,747	-0.11%
2022/03/16	20.5	13.03	2	13.05	13.15	18.5	3,763	0.49%
2022/03/15	25.8	13.23	0	0.00	13.10	25.8	3,763	0.68%
2022/03/14	20	13.69	8	13.75	13.75	12	3,799	0.32%
2022/03/11	32	13.82	9	13.95	13.80	23	3,836	0.60%
2022/03/10	25.5	13.69	40	13.78	13.75	-14.5	3,836	-0.38%
2022/03/09	44	13.69	41	13.70	13.75	3	3,856	0.08%
2022/03/08	116	14.55	27	14.11	13.70	89	3,843	2.32%	大買/
2022/03/07	47	14.67	341	14.67	14.70	-294	3,688	-7.97%	大賣/鉅額交易
2022/03/04	5	13.90	20	13.86	13.70	-15	3,472	-0.43%
2022/03/03	7.3	13.90	5	13.91	13.85	2.3	3,506	0.06%
2022/03/02	39	14.18	17	14.33	14.05	22	3,510	0.63%
2022/03/01	32	14.49	67	14.25	14.15	-35	3,556	-0.98%
2022/02/25	22	13.56	75	13.56	13.65	-53	3,676	-1.44%
2022/02/24	52	13.42	42	13.22	13.25	10	3,726	0.27%
2022/02/23	50	14.10	14	14.03	13.95	36	3,699	0.97%
2022/02/22	95.1	14.11	75	14.14	14.40	20.1	3,681	0.55%
2022/02/21	8	13.39	122	13.63	13.90	-114	3,735	-3.05%	大賣/鉅額交易
2022/02/18	11	12.48	25	12.49	12.65	-14	3,612	-0.39%
2022/02/17	9	12.46	32	12.52	12.40	-23	3,654	-0.63%
2022/02/16	1	12.60	3	12.67	12.60	-2	3,697	-0.05%
2022/02/14	13	12.70	1	12.70	12.75	12	3,936	0.30%
2022/02/11	34	13.06	10	13.05	13.05	24	3,959	0.61%
2022/02/10	10	13.13	1	13.10	13.20	9	4,040	0.22%
2022/02/09	32	13.10	11	13.14	13.15	21	4,249	0.49%
2022/02/08	68	13.26	34	13.20	13.10	34	4,263	0.80%
2022/02/07	5	12.20	56	12.81	13.00	-51	4,212	-1.21%
2022/01/26	5	11.84	15	11.81	11.85	-10	4,243	-0.24%
2022/01/25	8	11.94	4	11.94	11.80	4	4,324	0.09%
2022/01/24	21.5	11.90	7	11.89	11.95	14.5	4,363	0.33%
2022/01/21	5	12.34	3	12.35	12.30	2	4,387	0.05%
2022/01/20	19	12.56	9	12.52	12.60	10	4,417	0.23%
2022/01/19	4	12.46	31	12.45	12.40	-27	4,451	-0.61%
2022/01/18	10	12.60	0	0.00	12.60	10	4,494	0.22%
2022/01/17	33	12.59	4	12.59	12.70	29	4,547	0.64%
2022/01/14	33	12.75	9	12.46	12.70	24	4,678	0.51%
2022/01/13	38	13.05	38	13.04	13.15	0	4,796	0.00%
2022/01/12	52	12.50	42	12.39	12.45	10	4,756	0.21%
2022/01/11	34	12.87	94	12.81	12.70	-60	4,756	-1.26%
2022/01/10	50	13.34	33	13.14	13.05	17	4,752	0.36%
2022/01/07	40	13.41	2	13.48	13.40	38	4,741	0.80%
2022/01/06	19	13.73	27	13.74	13.70	-8	4,755	-0.17%
2022/01/05	32	13.85	6	13.81	13.85	26	4,804	0.54%
2022/01/04	40	13.90	6	13.90	13.90	34	4,860	0.70%
2022/01/03	49	14.18	10	14.06	14.00	39	4,888	0.80%
2021/12/30	14	14.40	58	14.40	14.40	-44	4,916	-0.89%
2021/12/29	14	14.26	32	14.37	14.50	-18	4,962	-0.36%
2021/12/28	27	14.43	21	14.49	14.30	6	4,999	0.12%
2021/12/27	2	14.15	33	14.25	14.30	-31	5,057	-0.61%
2021/12/24	17	14.26	5	14.21	14.15	12	5,108	0.23%
2021/12/23	44	14.24	134	14.22	14.30	-90	5,125	-1.76%	大賣/
2021/12/22	14	14.22	7	14.25	14.20	7	5,134	0.14%
2021/12/21	49	14.11	54	14.20	14.35	-5	5,156	-0.10%
2021/12/20	154	14.50	91	14.42	14.30	63	5,134	1.23%	大買/
2021/12/17	59	14.08	80	14.05	13.95	-21	5,008	-0.42%
2021/12/16	12	13.89	13	13.86	13.80	-1	4,937	-0.02%
2021/12/15	32	13.85	26	13.90	13.90	6	5,038	0.12%
2021/12/14	31	13.84	14	13.72	13.75	17	5,054	0.34%
2021/12/13	8	13.88	40	14.07	14.10	-32	5,037	-0.64%
2021/12/10	40	13.93	19	13.89	13.85	21	5,006	0.42%
2021/12/09	23	14.02	23.5	14.00	13.95	-0.5	5,092	-0.01%
2021/12/08	60	14.24	29	14.50	14.05	31	5,234	0.59%
2021/12/07	22	14.05	28	14.20	14.15	-6	5,263	-0.11%
2021/12/06	21	13.95	14	13.86	13.90	7	5,285	0.13%
2021/12/03	92	13.92	51	14.07	13.90	41	5,313	0.77%
2021/12/02	33	13.77	25	13.79	13.70	8	5,349	0.15%
2021/12/01	20.5	13.81	7	13.80	13.80	13.5	5,391	0.25%
2021/11/30	2	13.88	10	13.89	13.80	-8	5,460	-0.15%
2021/11/29	34	13.61	53	13.68	13.75	-19	5,544	-0.34%
2021/11/26	65	14.12	8	14.06	13.95	57	5,665	1.01%
2021/11/25	187	14.50	186	14.57	14.40	1	5,760	0.02%	大買/大賣/
2021/11/24	53	14.60	98	14.50	14.60	-45	5,733	-0.78%
2021/11/23	33.4	14.17	28	14.02	13.95	5.4	5,726	0.09%
2021/11/22	14	13.77	17	13.81	13.85	-3	6,090	-0.05%
2021/11/19	65.8	13.99	38	14.02	13.85	27.8	6,122	0.45%
2021/11/18	56	14.26	30	14.28	14.20	26	6,277	0.41%
2021/11/17	23	14.16	11	14.16	14.05	12	6,232	0.19%
2021/11/16	18	14.14	24	14.12	14.10	-6	6,434	-0.09%
2021/11/15	26	14.19	43	14.08	14.20	-17	6,728	-0.25%
2021/11/12	50	14.59	20	14.54	14.45	30	7,053	0.43%
2021/11/11	121	14.89	40	14.91	14.65	81	7,195	1.13%	大買/
2021/11/10	37	14.70	41	14.65	14.60	-4	7,197	-0.06%
2021/11/09	43	14.62	31	14.65	14.80	12	7,248	0.17%
2021/11/08	203	14.98	155	14.86	14.85	48	7,302	0.66%	大買/大賣/
2021/11/05	47	14.03	12	14.00	14.10	35	7,315	0.48%
2021/11/04	28	14.19	17	14.42	14.20	11	7,508	0.15%
2021/11/03	40	14.24	63	14.33	14.40	-23	7,708	-0.30%
2021/11/02	54	14.19	30	14.25	13.95	24	7,758	0.31%
2021/11/01	30	14.08	63	14.15	14.15	-33	7,808	-0.42%
2021/10/29	0	0.00	25	13.91	14.05	-25	7,846	-0.32%
2021/10/28	13	14.07	44	14.01	14.05	-31	7,902	-0.39%
2021/10/27	2	13.93	52.2	13.91	14.00	-50.2	8,007	-0.63%
2021/10/26	20	13.93	19.2	14.07	14.00	0.9	8,248	0.01%
2021/10/25	8	14.21	60	14.07	14.10	-52	8,522	-0.61%
2021/10/22	70	14.15	58	13.99	13.90	12	8,925	0.13%
2021/10/21	51	15.21	48	15.40	14.80	3	9,106	0.03%
2021/10/20	3	14.93	32	15.07	14.70	-29	9,155	-0.32%
2021/10/19	1	14.95	61	14.93	14.85	-60	9,478	-0.63%
2021/10/18	12	14.73	14	14.75	14.70	-2	9,980	-0.02%
2021/10/15	6.3	14.97	13	15.02	15.10	-6.7	10,866	-0.06%
2021/10/14	4	14.69	48	14.71	14.85	-44	12,032	-0.37%
2021/10/13	9	14.46	37.3	14.65	14.40	-28.3	12,557	-0.23%
2021/10/12	24	14.51	20.5	14.56	14.50	3.5	13,127	0.03%
2021/10/08	13	15.09	11	14.95	15.00	2	13,705	0.01%
2021/10/07	13	15.23	80	15.28	15.35	-67	13,848	-0.48%
2021/10/06	92	15.11	55	15.23	14.95	37	14,185	0.26%
2021/10/05	28	15.37	73	15.24	15.70	-45	14,474	-0.31%
2021/10/04	11	15.13	88	15.16	15.10	-77	14,601	-0.53%
2021/10/01	41	16.03	34.2	15.83	15.75	6.8	14,798	0.05%
2021/09/30	15	16.60	6.2	16.66	16.75	8.8	14,976	0.06%
2021/09/29	14	16.29	16	16.54	16.20	-2	15,195	-0.01%
2021/09/28	11.2	16.63	22.2	16.72	16.50	-11	15,475	-0.07%
2021/09/27	8.2	16.97	12	17.08	16.95	-3.8	15,888	-0.02%
2021/09/24	8	16.97	46.2	16.99	16.95	-38.2	16,743	-0.23%
2021/09/23	14	16.65	15	16.72	16.75	-1	17,504	-0.01%
2021/09/22	36	16.87	27	16.97	16.60	9	18,907	0.05%
2021/09/17	13	17.87	56	17.80	17.95	-43	19,206	-0.22%
2021/09/16	8	17.81	3	17.85	17.90	5	19,683	0.03%
2021/09/15	36	18.10	18	18.12	18.00	18	20,314	0.09%
2021/09/14	37	18.10	18	18.16	18.25	19	21,330	0.09%
2021/09/13	42	18.51	131	18.53	18.75	-89	21,995	-0.40%	大賣/
2021/09/10	163	17.98	16	18.01	18.00	147	21,991	0.67%	大買/鉅額交易
2021/09/09	14	17.29	43	17.32	17.60	-29	22,104	-0.13%
2021/09/08	18	17.55	17	17.57	17.30	1	22,324	0.00%
2021/09/07	28	17.67	43.4	17.77	17.75	-15.4	22,559	-0.07%
2021/09/06	30.1	18.06	23	18.04	17.70	7.1	22,612	0.03%
2021/09/03	36	18.32	25	18.32	18.20	11	22,682	0.05%
2021/09/02	36.6	18.35	60.6	18.47	18.10	-24	22,786	-0.11%
2021/09/01	46	19.21	34	19.21	18.95	12	23,007	0.05%
2021/08/31	71.3	19.11	82	19.02	18.95	-10.7	23,259	-0.05%
2021/08/30	20	18.90	35	18.69	18.85	-15	23,356	-0.06%
2021/08/27	181	19.06	186	18.89	18.80	-5	23,498	-0.02%	大買/大賣/
2021/08/26	238	19.31	150	19.54	18.90	88	23,516	0.37%	大買/大賣/
2021/08/25	48.1	18.57	44	18.49	18.55	4.1	23,426	0.02%
2021/08/24	113.2	18.85	97	18.81	18.75	16.2	23,948	0.07%	大買/
2021/08/23	163	18.90	98	18.94	18.95	65	24,175	0.27%	大買/
2021/08/20	81	17.86	221	17.87	18.00	-140	24,134	-0.58%	大賣/鉅額交易
2021/08/19	239.3	17.99	144	18.02	17.20	95.3	24,015	0.40%	大買/大賣/
2021/08/18	135	17.23	151	17.23	18.30	-16	23,791	-0.07%	大買/大賣/
2021/08/17	57	17.02	49	17.27	16.65	8	23,577	0.03%
2021/08/16	120	18.41	198	18.10	17.95	-78	23,525	-0.33%	大買/大賣/
2021/08/13	49.3	19.40	57	19.25	19.20	-7.8	23,514	-0.03%
2021/08/12	68	19.48	133	19.37	19.85	-65	23,727	-0.27%	大賣/
2021/08/11	258.3	19.72	223.3	19.92	19.10	35	23,926	0.15%	大買/大賣/
2021/08/10	162	20.16	49	20.12	19.65	113	23,991	0.47%	大買/鉅額交易
2021/08/09	132	20.26	65	20.21	20.05	67	23,785	0.28%	大買/
2021/08/06	115	19.41	135	19.67	19.40	-20	23,888	-0.08%	大買/大賣/
2021/08/05	120	19.57	72	19.35	19.30	48	24,118	0.20%	大買/
2021/08/04	143	20.30	186.5	20.08	20.15	-43.5	24,359	-0.18%	大買/大賣/
2021/08/03	38	20.48	66	20.33	20.30	-28	25,278	-0.11%
2021/08/02	35	20.43	42	20.57	20.70	-7	26,141	-0.03%
2021/07/30	174	20.83	181.1	20.77	20.20	-7.1	27,020	-0.03%	大買/大賣/
2021/07/29	120	20.47	80.1	20.62	20.90	39.9	27,461	0.15%	大買/
2021/07/28	339.1	20.12	313.5	20.06	19.80	25.6	27,366	0.09%	大買/大賣/
2021/07/27	189	20.53	288.1	20.46	20.05	-99.1	27,132	-0.37%	大買/大賣/
2021/07/26	256.3	21.80	148.6	21.79	21.55	107.7	27,196	0.40%	大買/大賣/鉅額交易
2021/07/23	112.4	22.06	112.7	22.06	21.90	-0.3	27,396	0.00%	大買/大賣/
2021/07/22	396.7	22.49	544.1	22.07	21.55	-147.4	27,282	-0.54%	大買/大賣/鉅額交易
2021/07/21	762.6	24.48	545	24.02	23.20	217.6	27,004	0.81%	大買/大賣/鉅額交易
2021/07/20	978	24.86	837.8	24.81	24.55	140.3	26,512	0.53%	大買/大賣/鉅額交易
2021/07/19	89	24.49	413	25.01	25.40	-324	25,644	-1.26%	大賣/鉅額交易
2021/07/16	510.6	23.68	325	23.70	23.10	185.5	25,713	0.72%	大買/大賣/鉅額交易
2021/07/15	338.1	23.36	150.7	23.50	24.20	187.4	26,001	0.72%	大買/大賣/鉅額交易
2021/07/14	146.6	22.12	191.1	21.77	22.00	-44.5	26,302	-0.17%	大買/大賣/
2021/07/13	253.7	23.93	246	23.71	23.60	7.7	26,420	0.03%	大買/大賣/
2021/07/12	173.4	26.58	317.1	26.55	26.20	-143.8	26,347	-0.55%	大買/大賣/鉅額交易
2021/07/09	205	25.41	85.5	25.37	25.50	119.5	26,306	0.45%	大買/鉅額交易
2021/07/08	161	25.12	163	25.09	25.45	-2	26,282	-0.01%	大買/大賣/
2021/07/07	197.2	23.94	92.1	23.95	24.10	105.1	26,324	0.40%	大買/鉅額交易
2021/07/06	196.5	24.08	180	23.88	24.10	16.5	26,376	0.06%	大買/大賣/
2021/07/05	175.5	24.94	155	24.93	24.80	20.5	26,323	0.08%	大買/大賣/
2021/07/02	257.8	24.54	334.6	24.48	24.25	-76.8	26,173	-0.29%	大買/大賣/
2021/07/01	733.7	25.58	561.7	25.27	25.80	172	25,755	0.67%	大買/大賣/鉅額交易
2021/06/30	390.6	26.29	243.3	26.46	26.65	147.3	24,920	0.59%	大買/大賣/鉅額交易
2021/06/29	709.7	24.00	336.5	24.00	24.25	373.2	24,141	1.55%	大買/大賣/鉅額交易
2021/06/28	350.3	22.00	120	22.00	22.05	230.3	22,710	1.01%	大買/大賣/鉅額交易
2021/06/25	126	20.04	82.5	20.05	20.05	43.5	22,308	0.20%	大買/
2021/06/24	312	17.82	206	18.07	18.25	106	21,810	0.49%	大買/大賣/鉅額交易
2021/06/23	296.5	16.73	601	16.79	16.60	-304.5	21,153	-1.44%	大買/大賣/鉅額交易
2021/06/22	399	16.11	713	16.08	16.25	-314	20,103	-1.56%	大買/大賣/鉅額交易
2021/06/21	70	14.91	38	14.91	14.80	32	19,323	0.17%
2021/06/18	101	15.25	98.4	15.32	15.10	2.6	19,169	0.01%	大買/
2021/06/17	156	15.51	144	15.50	15.40	12	18,966	0.06%	大買/大賣/
2021/06/16	146	15.36	151	15.29	15.00	-5	18,675	-0.03%	大買/大賣/
2021/06/15	62	14.84	63	15.00	15.10	-1	18,391	-0.01%
2021/06/11	44	15.02	97.2	15.16	14.95	-53.2	18,251	-0.29%
2021/06/10	96	14.92	48	14.92	15.25	48	18,103	0.27%
2021/06/09	210	15.14	100	15.02	14.95	110	17,919	0.61%	大買/鉅額交易
2021/06/08	164	15.15	239.1	15.20	15.60	-75.1	17,595	-0.43%	大買/大賣/
2021/06/07	204	14.20	100	14.15	14.25	104	17,193	0.60%	大買/鉅額交易
2021/06/04	194	15.43	723	15.37	15.10	-529	16,967	-3.12%	大買/大賣/鉅額交易
2021/06/03	140	15.45	281	15.44	15.35	-141	16,750	-0.84%	大買/大賣/鉅額交易
2021/06/02	215.6	15.52	176.7	15.48	15.55	38.9	16,541	0.24%	大買/大賣/
2021/06/01	921.1	15.42	117.2	15.26	15.45	803.9	16,188	4.97%	大買/大賣/鉅額交易
2021/05/31	318	14.87	263	15.12	15.15	55	15,625	0.35%	大買/大賣/
2021/05/28	47	13.29	293	13.68	13.80	-246	15,170	-1.62%	大賣/鉅額交易
2021/05/27	51	12.66	71	12.63	12.55	-20	14,934	-0.13%
2021/05/26	104	12.39	35	12.35	12.40	69	14,832	0.47%	大買/
2021/05/25	95.2	12.60	149	12.53	12.30	-53.8	14,739	-0.37%	大賣/
2021/05/24	133	12.92	62.8	12.80	12.80	70.2	14,660	0.48%	大買/
2021/05/21	132.4	13.24	52	13.24	13.25	80.4	14,606	0.55%	大買/
2021/05/20	137	13.41	75	13.50	12.95	62	14,442	0.43%	大買/
2021/05/19	168	13.96	94	13.77	14.30	74	14,154	0.52%	大買/
2021/05/18	98	12.38	195	12.57	13.00	-97	13,832	-0.70%	大賣/
2021/05/17	5	11.85	80	11.85	11.85	-75	13,550	-0.55%
2021/05/14	269	13.69	144.2	13.34	13.15	124.8	13,525	0.92%	大買/大賣/鉅額交易
2021/05/13	281	14.70	319.2	14.67	14.60	-38.2	13,176	-0.29%	大買/大賣/
2021/05/12	276.1	16.66	284.8	16.53	16.20	-8.7	12,797	-0.07%	大買/大賣/
2021/05/11	738.4	18.13	786	17.61	18.00	-47.6	12,421	-0.38%	大買/大賣/
2021/05/10	704.2	17.04	252	17.30	18.40	452.2	11,420	3.96%	大買/大賣/鉅額交易
2021/05/07	625	15.83	647.1	15.62	16.80	-22.1	10,466	-0.21%	大買/大賣/
2021/05/06	294.5	15.01	389.2	15.33	15.40	-94.7	9,444	-1.00%	大買/大賣/
2021/05/05	51	13.73	71.8	13.87	14.00	-20.8	8,721	-0.24%
2021/05/04	96	12.70	113	12.69	12.75	-17	8,503	-0.20%	大賣/
2021/05/03	170.3	14.75	82.1	14.63	13.95	88.2	8,290	1.06%	大買/
2021/04/29	52	14.25	211.5	14.49	14.85	-159.5	7,922	-2.01%	大賣/鉅額交易
2021/04/28	78	13.43	120.1	13.53	13.60	-42.1	7,523	-0.56%	大賣/
2021/04/27	96	14.45	156.7	14.48	14.30	-60.7	7,313	-0.83%	大賣/
2021/04/26	255	14.36	102.9	14.19	14.40	152.1	7,056	2.16%	大買/大賣/鉅額交易
2021/04/23	94	13.50	256	13.43	13.80	-162	6,639	-2.44%	大賣/鉅額交易
2021/04/22	310.6	15.02	229.6	14.97	14.50	81	6,328	1.28%	大買/大賣/
2021/04/21	880	13.80	276	13.37	14.10	604	5,696	10.60%	大買/大賣/鉅額交易
2021/04/20	490.5	12.58	370.7	12.33	12.85	119.8	4,800	2.49%	大買/大賣/鉅額交易
2021/04/19	130	11.65	84	11.66	11.70	46	3,907	1.18%	大買/
2021/04/16	346	10.53	107	10.50	10.65	239	3,624	6.59%	大買/大賣/鉅額交易
2021/04/15	63	9.39	182	9.39	9.69	-119	3,341	-3.56%	大賣/鉅額交易
2021/04/14	174.5	8.95	80.9	8.86	8.81	93.6	3,074	3.04%	大買/
2021/04/13	314	9.21	164	9.20	9.03	150	3,023	4.96%	大買/大賣/鉅額交易
2021/04/12	142	8.71	89.2	8.37	8.85	52.8	2,756	1.92%	大買/
2021/04/09	74	7.96	78.1	7.97	8.05	-4.1	2,501	-0.16%
2021/04/08	19.3	7.75	108.4	7.68	7.89	-89.1	2,356	-3.78%	大賣/
2021/04/07	24	7.25	0	0.00	7.18	24	2,280	1.05%
2021/04/06	10	7.14	29	7.18	7.21	-19	2,399	-0.79%
2021/04/01	14	7.05	25.8	7.04	7.03	-11.8	2,467	-0.48%
2021/03/31	3	6.96	26.3	6.97	6.98	-23.3	2,623	-0.89%
2021/03/30	6	6.80	2	6.82	6.80	4	2,931	0.14%
2021/03/29	1	6.85	6	6.87	6.82	-5	3,290	-0.15%
2021/03/26	8	6.79	1	6.82	6.82	7	3,584	0.20%
2021/03/25	2	6.81	3	6.79	6.80	-1	3,756	-0.03%
2021/03/24	9	6.74	0	0.00	6.71	9	3,811	0.24%
2021/03/23	10	6.72	21	6.74	6.80	-11	3,826	-0.29%
2021/03/22	15	6.83	2	6.83	6.84	13	3,837	0.34%
2021/03/19	30	6.92	4	6.90	6.94	26	3,859	0.67%
2021/03/18	4	7.01	7.5	7.01	7.02	-3.5	3,862	-0.09%
2021/03/17	6	7.00	32	7.02	7.01	-26	3,883	-0.67%
2021/03/16	7	7.06	1	7.11	7.05	6	3,916	0.15%
2021/03/15	5	7.07	26	7.10	7.10	-21	3,923	-0.54%
2021/03/12	12	7.05	8	7.05	7.03	4	3,929	0.10%
2021/03/11	24	7.19	60	7.15	7.14	-36	3,919	-0.92%
2021/03/10	28	7.13	18	7.13	7.12	10	3,907	0.26%
2021/03/09	15	7.09	8	7.13	7.06	7	3,895	0.18%
2021/03/08	4	7.02	11	7.09	6.97	-7	3,895	-0.18%
2021/03/05	27	7.02	0	0.00	6.99	27	3,921	0.69%
2021/03/04	44	7.07	31	7.12	7.13	13	3,963	0.33%
2021/03/03	11	6.96	5	7.02	6.98	6	3,937	0.15%
2021/03/02	36	7.06	20	7.00	6.99	16	3,925	0.41%
2021/02/26	9	7.01	36	7.07	7.05	-27	3,915	-0.69%
2021/02/25	11	7.14	6	7.12	7.11	5	3,903	0.13%
2021/02/24	59	7.23	29	7.12	7.11	30	3,901	0.77%
2021/02/23	28	7.42	39	7.52	7.60	-11	3,828	-0.29%
2021/02/22	1	6.97	0	0.00	7.02	1	3,753	0.03%
2021/02/19	38	6.91	15	6.92	6.94	23	3,726	0.62%
2021/02/18	41	6.97	63	6.98	7.05	-22	3,705	-0.59%
2021/02/17	58	6.72	7	6.78	6.80	51	3,687	1.38%
2021/02/05	1	6.39	2	6.36	6.30	-1	3,659	-0.03%
2021/02/04	0	0.00	2	6.28	6.30	-2	3,654	-0.05%
2021/02/03	0	0.00	1	6.39	6.36	-1	3,653	-0.03%
2021/02/02	1.4	6.32	2	6.20	6.41	-0.6	3,648	-0.02%
2021/02/01	0	0.00	7	6.19	6.17	-7	3,637	-0.19%
2021/01/29	8	6.26	0	0.00	6.22	8	3,626	0.22%
2021/01/28	3	6.41	67	6.30	6.37	-64	3,615	-1.77%
2021/01/26	2	6.60	0	0.00	6.65	2	3,609	0.06%
2021/01/25	10	6.86	0	0.00	6.90	10	3,591	0.28%
2021/01/22	1	6.66	1	6.59	6.69	0	3,572	0.00%
2021/01/21	11	6.46	2	6.58	6.46	9	3,546	0.25%
2021/01/20	23	6.51	27	6.47	6.46	-4	3,530	-0.11%
2021/01/19	15	6.89	0	0.00	6.80	15	3,498	0.43%
2021/01/18	49	6.79	34	6.55	6.85	15	3,479	0.43%
2021/01/15	4	6.70	50	6.73	6.70	-46	3,456	-1.33%
2021/01/14	73	7.10	11	7.06	7.02	62	3,421	1.81%
2021/01/13	34	6.94	5	6.95	6.95	29	3,398	0.85%
2021/01/12	21	7.05	20	6.86	6.82	1	3,366	0.03%
2021/01/11	14	7.21	16	7.13	7.12	-2	3,301	-0.06%
2021/01/08	76.1	7.30	103	7.40	7.26	-26.9	3,272	-0.82%	大賣/
2021/01/07	11	7.51	51.2	7.43	7.54	-40.2	3,231	-1.24%
2021/01/06	89	7.69	51	7.83	7.51	38	3,189	1.19%
2021/01/05	25	8.21	16	8.12	8.09	9	3,038	0.30%
2021/01/04	40.8	8.17	21.9	8.11	8.12	18.9	2,951	0.64%
2020/12/31	32.1	8.04	11.1	8.09	8.10	20.9	2,882	0.73%
2020/12/30	18.1	8.32	47	8.24	8.25	-28.9	2,807	-1.03%
2020/12/29	78	8.12	74	8.19	8.26	4	2,698	0.15%
2020/12/28	76	8.07	16	8.07	8.05	60	2,538	2.36%
2020/12/25	40	8.17	66	8.13	8.15	-26	2,417	-1.08%
2020/12/24	151	8.35	100	8.43	8.37	51	2,236	2.28%	大買/
2020/12/23	173.3	7.64	31	7.79	8.20	142.3	1,906	7.46%	大買/鉅額交易
2020/12/22	185	7.63	39	7.73	7.46	146	1,548	9.43%	大買/鉅額交易
2020/12/21	91	6.95	99	7.07	7.09	-8	1,262	-0.63%
2020/12/18	8	6.44	0	0.00	6.45	8	1,093	0.73%
2020/12/17	3	6.20	0	0.00	6.25	3	1,074	0.28%
2020/12/16	1	6.20	1	6.18	6.18	0	1,104	0.00%
2020/12/15	33	6.29	6	6.25	6.17	27	1,089	2.48%
2020/12/14	5	6.05	15	6.04	6.11	-10	1,046	-0.96%
2020/12/11	1	6.00	0	0.00	5.99	1	1,037	0.10%
2020/12/10	0	0.00	5	6.13	6.08	-5	1,019	-0.49%
2020/12/09	0	0.00	1	5.97	5.97	-1	985	-0.10%
2020/12/08	4	6.02	10	5.99	6.15	-6	991	-0.60%
2020/12/07	3	5.90	11	5.87	5.93	-8	1,011	-0.79%
2020/12/04	10	5.87	6	5.88	5.81	4	1,066	0.38%
2020/12/03	20	5.98	2	6.00	5.93	18	1,155	1.56%
2020/12/02	9	6.05	8	6.05	6.00	1	1,202	0.08%
2020/12/01	5	6.26	5	6.20	6.05	0	1,192	0.00%
2020/11/30	8	6.15	5	6.18	6.30	3	1,187	0.25%
2020/11/27	11	5.77	2	5.77	5.79	9	1,141	0.79%
2020/11/26	0	0.00	6.1	5.68	5.71	-6.1	1,122	-0.54%
2020/11/25	0	0.00	3	5.64	5.69	-3	1,119	-0.27%
2020/11/24	8	5.65	14	5.67	5.58	-6	1,109	-0.54%
2020/11/23	28	5.74	4	5.70	5.73	24	1,107	2.17%
2020/11/20	1	5.58	1	5.60	5.60	0	1,074	0.00%
2020/11/19	2	5.61	3	5.62	5.58	-1	1,061	-0.09%
2020/11/18	0	0.00	2	5.32	5.33	-2	1,046	-0.19%
2020/11/17	1	5.31	0	0.00	5.30	1	1,055	0.09%
2020/11/16	0	0.00	1	5.20	5.30	-1	1,061	-0.09%
2020/11/11	0	0.00	0.5	5.09	5.20	-0.5	1,055	-0.05%
2020/11/09	0	0.00	2	5.12	5.11	-2	1,053	-0.19%
2020/11/04	12	5.04	5	5.10	5.10	7	1,044	0.67%
2020/11/03	1	5.08	1.1	5.10	5.10	-0.1	1,043	-0.01%
2020/10/26	0	0.00	2	5.25	5.20	-2	1,040	-0.19%
2020/10/23	0	0.00	6	5.24	5.23	-6	1,048	-0.57%
2020/10/22	0	0.00	3	5.34	5.23	-3	1,049	-0.29%
2020/10/21	1	5.37	0	0.00	5.34	1	1,052	0.09%
2020/10/20	0	0.00	1	5.39	5.40	-1	1,053	-0.09%
2020/10/15	1	5.43	1	5.52	5.41	0	1,046	0.00%
2020/10/14	2	5.41	1	5.44	5.40	1	1,038	0.10%
2020/10/13	0	0.00	3	5.35	5.35	-3	1,044	-0.29%
2020/10/07	0	0.00	5	5.48	5.52	-5	1,061	-0.47%
2020/10/06	0	0.00	2	5.50	5.53	-2	1,092	-0.18%
2020/10/05	0	0.00	1	5.33	5.48	-1	1,126	-0.09%
2020/09/30	0	0.00	120	5.33	5.33	-120	1,153	-10.40%	大賣/鉅額交易
2020/09/29	0	0.00	2	5.49	5.39	-2	1,143	-0.17%
2020/09/28	6	5.54	0.1	5.50	5.51	5.9	1,143	0.51%
2020/09/25	0	0.00	6	5.43	5.39	-6	1,139	-0.53%
2020/09/24	3	5.72	12	5.65	5.65	-9	1,123	-0.80%
2020/09/23	10	6.01	17	5.98	5.90	-7	1,100	-0.64%
2020/09/22	41	5.98	14	6.00	6.05	27	1,077	2.51%
2020/09/21	19	6.22	2	6.09	6.17	17	1,035	1.64%
2020/09/18	6	5.91	0	0.00	5.91	6	980	0.61%
2020/09/17	1	5.65	5	5.68	5.83	-4	961	-0.42%
2020/09/16	1	5.68	0	0.00	5.74	1	949	0.11%
2020/09/15	0	0.00	3	5.77	5.82	-3	939	-0.32%
2020/09/14	10	5.80	0	0.00	5.75	10	924	1.08%
2020/09/11	5	5.63	2	5.60	5.62	3	911	0.33%
2020/09/10	3	5.94	0	0.00	5.75	3	887	0.34%
2020/09/09	3	5.68	31	5.79	5.96	-28	846	-3.31%
2020/09/08	41	6.14	26	6.03	5.60	15	778	1.93%
2020/09/07	112	5.67	20	5.69	5.83	92	667	13.78%	大買/
2020/09/04	7	5.30	0	5.26	5.30	7	609	1.14%
2020/09/03	4	5.43	1	5.36	5.42	3	602	0.50%
2020/09/02	3	5.31	15	5.11	5.25	-12	577	-2.08%
2020/08/31	0	0.00	2	5.03	5.02	-2	558	-0.36%
2020/08/28	2	4.94	0	0.00	4.96	2	556	0.36%
2020/08/27	1	5.06	13	4.96	5.03	-12	553	-2.17%
2020/08/26	13	4.85	0	0.00	4.82	13	535	2.43%
2020/08/19	0	0.00	0.8	4.61	4.69	-0.8	513	-0.15%
2020/08/14	0	0.00	2	4.52	4.51	-2	521	-0.38%
2020/08/11	0	0.00	1	4.55	4.53	-1	547	-0.18%
2020/08/05	4	4.51	0	0.00	4.63	4	564	0.71%
2020/07/20	1	4.59	25	4.57	4.60	-24	545	-4.40%
2020/07/17	0	0.00	2	4.59	4.57	-2	539	-0.37%
2020/07/15	0	0.00	3	4.73	4.72	-3	521	-0.58%
2020/07/14	3	4.75	1	4.72	4.73	2	516	0.39%
2020/07/13	2.5	4.65	48	4.58	4.81	-45.5	499	-9.11%
2020/07/10	49	4.52	1	4.62	4.47	48	468	10.23%
2020/07/09	2	4.28	2	4.40	4.56	0	430	0.00%
2020/07/08	1	4.15	0	0.00	4.15	1	402	0.25%
2020/07/06	0	0.00	1	4.16	4.14	-1	400	-0.25%
2020/07/02	0.5	4.08	0	0.00	4.11	0.5	437	0.11%
2020/06/30	18	4.09	0	0.00	4.09	18	443	4.06%
2020/06/22	0	0.00	2	4.15	4.15	-2	466	-0.43%
2020/06/15	0	0.00	5	4.08	4.09	-5	512	-0.98%
2020/06/12	1	4.09	0	0.00	4.08	1	522	0.19%
2020/06/05	0	0.00	3	4.16	4.16	-3	545	-0.55%
2020/06/01	5	4.10	0	0.00	4.08	5	545	0.92%
2020/05/28	2	4.10	79	4.12	4.11	-77	553	-13.92%
2020/05/27	0	0.00	50	4.05	4.09	-50	555	-8.99%
2020/05/26	0	0.00	55	4.09	4.08	-55	560	-9.82%
2020/05/25	2	4.11	0	0.00	4.10	2	556	0.36%
2020/05/21	0	0.00	23	4.31	4.25	-23	560	-4.10%
2020/05/20	2	4.34	0	0.00	4.30	2	555	0.36%
2020/05/08	2	4.02	0	0.00	4.00	2	510	0.39%
2020/05/06	1	4.05	0	0.00	4.03	1	498	0.20%
2020/04/29	2	4.10	0	0.00	4.08	2	501	0.40%
2020/04/14	0	0.00	2	4.10	4.06	-2	505	-0.40%
2020/04/08	4	4.10	5	4.08	4.11	-1	501	-0.20%
2020/04/07	6	4.01	0	0.00	4.07	6	485	1.24%
2020/03/27	1	3.47	0	0.00	3.49	1	437	0.23%
2020/03/19	2	3.39	0.5	3.27	3.29	1.6	425	0.36%
2020/03/18	0	0.00	9	3.66	3.62	-9	405	-2.22%
2020/03/13	10	3.65	0	0.00	3.71	10	384	2.60%
2020/03/10	0	0.00	1	4.21	4.26	-1	348	-0.29%
2020/03/03	1	4.36	0	0.00	4.33	1	338	0.30%
2020/02/25	0	0.00	38	4.56	4.58	-38	349	-10.86%
2020/02/20	0.1	4.70	1	4.75	4.75	-0.9	381	-0.25%
2020/02/12	10	4.88	0	0.00	4.90	10	404	2.47%
2020/02/07	1	4.95	0	0.00	4.96	1	404	0.25%
2020/01/30	0	0.00	4	5.00	4.91	-4	406	-0.98%
2019/12/20	1	5.43	0	0.00	5.42	1	515	0.19%
2019/12/19	0	0.00	1	5.45	5.40	-1	517	-0.19%
2019/12/18	3	5.48	3	5.42	5.48	0	516	0.00%
2019/12/11	1	5.15	0	0.00	5.13	1	510	0.20%
2019/11/29	1	5.14	0	0.00	5.10	1	544	0.18%
2019/11/28	0	0.00	7	5.17	5.13	-7	547	-1.28%
2019/11/27	1	5.16	0	0.00	5.16	1	552	0.18%
2019/11/25	0	0.00	2	5.03	5.02	-2	538	-0.37%
2019/11/19	0	0.00	10	5.20	5.20	-10	500	-2.00%
2019/11/18	0	0.00	10	5.21	5.25	-10	493	-2.03%
2019/11/15	1	5.37	0	0.00	5.37	1	485	0.21%
2019/11/14	0	0.00	3	5.65	5.65	-3	468	-0.64%
2019/11/07	2	5.80	0	0.00	5.79	2	481	0.42%
2019/11/05	0	0.00	3	5.86	5.85	-3	480	-0.62%
2019/11/04	2	5.74	0	0.00	5.74	2	479	0.42%
2019/11/01	10	5.74	0	0.00	5.73	10	481	2.07%
2019/10/31	11	5.75	0	0.00	5.78	11	482	2.28%
2019/10/22	0	0.00	1	5.91	5.90	-1	504	-0.20%
2019/10/21	1	5.78	1	5.85	5.89	0	508	0.00%
2019/10/17	0	0.00	4	5.75	5.75	-4	507	-0.79%
2019/10/15	0	0.00	3	5.80	5.74	-3	496	-0.60%
2019/10/14	1	5.80	0	0.00	5.80	1	498	0.20%
2019/10/09	0	0.00	4	5.90	5.89	-4	495	-0.81%
2019/10/08	1	5.85	2	5.88	5.88	-1	497	-0.20%
2019/10/07	1	5.80	3	6.00	5.80	-2	507	-0.39%
2019/10/04	1	5.99	5	6.02	5.97	-4	494	-0.81%
2019/10/03	1	6.02	40	6.03	6.04	-39	481	-8.10%
2019/10/02	1	6.17	0	0.00	6.13	1	469	0.21%
2019/10/01	2	6.24	0	0.00	6.22	2	461	0.43%
2019/09/27	1	6.30	0	0.00	6.28	1	459	0.22%
2019/09/25	2	6.38	1	6.41	6.39	1	450	0.22%
2019/09/23	2	6.46	0	0.00	6.45	2	451	0.44%
2019/09/20	1	6.46	0	0.00	6.46	1	450	0.22%
2019/09/19	1	6.55	0	0.00	6.53	1	438	0.23%
2019/09/16	2	6.55	0.3	6.55	6.56	1.7	441	0.40%
2019/09/12	0	0.00	0.7	6.55	6.58	-0.7	440	-0.17%
2019/09/11	0	0.00	0.4	6.53	6.58	-0.4	440	-0.09%
2019/09/06	0	0.00	0.7	6.58	6.62	-0.7	443	-0.16%
2019/09/05	0	0.00	12	6.60	6.60	-12	448	-2.68%
2019/08/28	0	0.00	2	6.68	6.63	-2	465	-0.43%
2019/08/21	1	6.54	0	0.00	6.59	1	499	0.20%
2019/08/06	0	0.00	30	6.62	6.63	-30	584	-5.13%
2019/07/30	0	0.00	0.2	6.65	6.68	-0.2	592	-0.03%
2019/07/19	0	0.00	1	6.67	6.67	-1	581	-0.17%
2019/07/11	0	0.00	1	6.66	6.70	-1	568	-0.18%
2019/07/05	1	6.74	0	0.00	6.75	1	572	0.17%
2019/06/24	0	0.00	4	6.76	6.80	-4	669	-0.60%
2019/06/18	1	6.65	0	0.00	6.67	1	672	0.15%
2019/06/11	0	0.00	0	6.79	6.79	0	709	0.00%
2019/05/31	0	0.00	0.5	6.75	6.78	-0.5	691	-0.07%
2019/05/30	5	6.69	6	6.71	6.68	-1	691	-0.14%
2019/05/29	0	0.00	0.5	6.70	6.74	-0.5	688	-0.07%
2019/05/24	0	0.00	3	6.60	6.59	-3	679	-0.44%
2019/05/22	0	0.00	5	6.68	6.70	-5	681	-0.73%
2019/05/20	0	0.00	9	6.59	6.56	-9	687	-1.31%
2019/05/17	0	0.00	0.2	6.51	6.51	-0.2	680	-0.03%
2019/05/16	0	0.00	20	6.44	6.47	-20	678	-2.95%
2019/05/14	0	0.00	33	6.44	6.46	-33	653	-5.05%
2019/05/09	0	0.00	3	6.51	6.49	-3	648	-0.46%
2019/05/08	1	6.48	2	6.50	6.50	-1	648	-0.15%
2019/05/06	3	6.46	0	0.00	6.46	3	684	0.44%
2019/05/02	1	6.60	1	6.63	6.60	0	684	0.00%
2019/04/30	2	6.48	0	0.00	6.54	2	673	0.30%
2019/04/25	0	0.00	4	6.37	6.38	-4	671	-0.60%
2019/04/24	1	6.38	0	0.00	6.40	1	669	0.15%
2019/04/22	1	6.43	0	0.00	6.43	1	672	0.15%
2019/04/18	1	6.51	0	0.00	6.45	1	685	0.15%
2019/04/17	1	6.51	1	6.50	6.54	0	679	0.00%
2019/04/16	2	6.51	0	0.00	6.51	2	680	0.29%
2019/04/15	3	6.50	2	6.58	6.52	1	678	0.15%
2019/04/12	2	6.55	1	6.61	6.58	1	677	0.15%
2019/04/11	0.7	6.56	0	0.00	6.60	0.7	678	0.11%
2019/04/09	1	6.57	0	0.00	6.65	1	685	0.15%
2019/04/08	4.2	6.57	6	6.57	6.57	-1.8	681	-0.26%
2019/04/03	2.7	6.51	0	0.00	6.53	2.7	708	0.38%
2019/04/02	2	6.54	0	0.00	6.55	2	761	0.26%
2019/04/01	4.5	6.65	1	6.73	6.65	3.5	767	0.46%
2019/03/29	7	6.80	30	6.89	6.74	-23	771	-2.98%
2019/03/28	0	0.00	31	6.89	6.89	-31	827	-3.74%
2019/03/27	1	6.96	0	0.00	6.93	1	848	0.12%
2019/03/26	0	0.00	20	6.95	6.95	-20	902	-2.22%
2019/03/25	2	6.88	47	6.92	6.94	-45	964	-4.67%
2019/03/22	0	6.86	0	0.00	6.89	0	1,045	0.00%
2019/03/18	0	0.00	19	6.96	6.93	-19	1,271	-1.49%
2019/03/15	14	7.01	3	6.94	6.92	11	1,337	0.82%
2019/03/14	55	6.92	0	0.00	6.99	55	1,358	4.05%
2019/03/08	0.3	6.84	0	0.00	6.88	0.3	1,416	0.02%
2019/03/07	1	6.86	0	0.00	6.86	1	1,417	0.07%
2019/03/06	1	6.88	2	6.88	6.91	-1	1,439	-0.07%
2019/03/05	5	6.88	2	6.87	6.88	3	1,470	0.20%
2019/02/27	7	6.90	2	6.90	6.91	5	1,510	0.33%
2019/02/26	0	6.87	0	0.00	6.91	0	1,563	0.00%
2019/02/25	6	6.94	3	6.94	6.92	3	1,579	0.19%
2019/02/22	4	6.90	10	6.89	6.89	-6	1,582	-0.38%
2019/02/21	2	6.89	16	6.89	6.88	-14	1,592	-0.88%
2019/02/20	3	6.90	0	0.00	6.91	3	1,580	0.19%
2019/02/19	1	6.89	0	0.00	6.93	1	1,568	0.06%
2019/02/18	7	6.89	0	0.00	6.88	7	1,554	0.45%
2019/02/13	0	0.00	2	6.86	6.87	-2	1,563	-0.13%
2019/02/12	7	6.90	0	0.00	6.91	7	1,566	0.45%
2019/01/29	12	6.87	0	0.00	6.89	12	1,566	0.77%
2019/01/28	26	6.94	11	6.95	6.90	15	1,573	0.95%
2019/01/25	76	6.68	0	0.00	7.00	76	1,569	4.84%
2019/01/22	5	6.50	0	0.00	6.50	5	1,569	0.32%
2019/01/21	3	6.50	0	0.00	6.51	3	1,578	0.19%
2019/01/15	0	0.00	1	6.60	6.60	-1	1,595	-0.06%
2019/01/14	0	6.61	1	6.66	6.61	-1	1,595	-0.06%
2019/01/11	20	6.68	10	6.70	6.69	10	1,606	0.62%
2019/01/10	13	6.60	0	0.00	6.60	13	1,607	0.81%
2019/01/09	1	6.48	0	0.00	6.48	1	1,606	0.06%
2019/01/07	0	0.00	3	6.50	6.49	-3	1,615	-0.19%
2019/01/04	0	0.00	2	6.49	6.51	-2	1,617	-0.12%
2019/01/02	10	6.67	0	0.00	6.68	10	1,663	0.60%
2018/12/27	0	0.00	11	6.73	6.72	-11	1,661	-0.66%
2018/12/25	0	0.00	33	6.85	6.75	-33	1,635	-2.02%
2018/12/24	7	6.89	2	6.86	6.84	5	1,576	0.32%
2018/12/22	13	6.88	1	6.88	6.85	12	1,551	0.77%
2018/12/21	10.3	6.97	40	6.90	6.88	-29.7	1,531	-1.94%
2018/12/20	9	7.14	0	0.00	7.04	9	1,459	0.62%
2018/12/19	14	7.21	16	7.19	7.20	-2	1,444	-0.14%
2018/12/18	42	7.24	25	7.18	7.25	17	1,386	1.23%
2018/12/17	7	7.00	0.4	6.99	7.00	6.6	1,327	0.50%
2018/12/14	0	0.00	215	6.93	6.86	-215	1,240	-17.33%	大賣/鉅額交易
2018/12/13	2	7.08	269	7.05	7.08	-267	1,201	-22.22%	大賣/鉅額交易
2018/12/11	40	7.48	42	7.55	7.31	-2	1,049	-0.19%
2018/12/10	18	7.36	11.9	7.43	7.47	6.1	1,014	0.60%
2018/12/07	2	6.93	0	0.00	7.08	2	945	0.21%
2018/12/06	0	0.00	50	6.81	6.85	-50	906	-5.52%
2018/12/04	0	0.00	7	6.80	6.79	-7	868	-0.81%
2018/12/03	60	6.86	0	0.00	6.80	60	855	7.01%
2018/11/26	8	6.86	0	0.00	6.79	8	822	0.97%
2018/11/23	1	6.85	1	6.97	6.75	0	808	0.00%
2018/11/22	0	6.64	0	0.00	6.69	0	811	0.00%
2018/11/20	2	6.63	0	0.00	6.57	2	829	0.24%
2018/11/16	0	0.00	3	6.54	6.53	-3	907	-0.33%
2018/11/09	10	6.45	0	0.00	6.39	10	920	1.09%
2018/11/07	0	0.00	3.2	6.59	6.58	-3.2	920	-0.35%
2018/11/05	10	6.59	0	0.00	6.60	10	922	1.08%
2018/11/02	0	0.00	2	6.61	6.60	-2	910	-0.22%
2018/11/01	0	0.00	32	6.62	6.62	-32	908	-3.52%
2018/10/31	0	0.00	5	6.65	6.65	-5	896	-0.56%
2018/10/26	2	6.68	0	0.00	6.62	2	923	0.22%
2018/10/25	2	6.75	0	0.00	6.73	2	909	0.22%
2018/10/23	1	6.98	0	0.00	7.00	1	913	0.11%
2018/10/18	0	0.00	10	7.11	7.10	-10	927	-1.08%
2018/10/17	1	6.88	0	0.00	6.83	1	924	0.11%
2018/10/12	0	0.00	3.4	7.06	7.06	-3.4	945	-0.36%
2018/10/11	0.2	7.11	3	7.25	7.11	-2.8	939	-0.30%
2018/10/09	0.3	7.85	14	8.15	7.90	-13.7	903	-1.52%
2018/09/27	6	8.59	0	0.00	8.55	6	906	0.66%
2018/09/21	0	0.00	1	8.43	8.33	-1	896	-0.11%
2018/09/20	2	8.45	0	0.00	8.44	2	898	0.22%
2018/09/19	1.1	8.46	0	0.00	8.46	1.1	900	0.12%
2018/09/18	1.1	8.42	0	0.00	8.48	1.1	900	0.12%
2018/09/14	0.5	8.49	2	8.53	8.50	-1.5	923	-0.16%
2018/09/12	5	8.56	0	0.00	8.49	5	1,060	0.47%
2018/09/11	5	8.61	0	0.00	8.61	5	1,056	0.47%
2018/09/10	0.1	8.60	0	0.00	8.60	0.1	1,061	0.01%
2018/09/04	0.7	9.10	0	0.00	9.12	0.7	1,029	0.07%
2018/08/30	0	0.00	0.8	9.07	9.14	-0.8	1,027	-0.08%
2018/08/29	0	0.00	6.4	9.21	9.10	-6.4	1,024	-0.62%
2018/08/27	0	9.20	18.1	9.35	9.22	-18	936	-1.93%
2018/08/15	0	0.00	9	6.46	6.50	-9	916	-0.98%
2018/08/14	5	6.37	101	6.26	6.45	-96	871	-11.02%	大賣/
2018/08/13	1	6.49	0	0.00	6.55	1	830	0.12%
2018/08/09	9	6.64	0	0.00	6.61	9	822	1.09%
2018/08/08	20	6.70	0	0.00	6.69	20	826	2.42%
2018/08/07	3	6.66	0	0.00	6.66	3	831	0.36%
2018/08/03	1	6.63	0	0.00	6.65	1	835	0.12%
2018/08/02	11	6.68	0	0.00	6.66	11	852	1.29%
2018/07/31	0	0.00	2	6.77	6.75	-2	857	-0.23%
2018/07/27	8	6.78	0	0.00	6.78	8	859	0.93%
2018/07/26	5	6.80	8	6.81	6.81	-3	867	-0.35%
2018/07/25	0	0.00	6	6.81	6.78	-6	860	-0.70%
2018/07/24	14	6.74	5	6.73	6.73	9	843	1.07%
2018/07/23	1	6.67	0	0.00	6.69	1	838	0.12%
2018/07/20	0	0.00	1	6.66	6.65	-1	849	-0.12%
2018/07/17	3	6.62	0	0.00	6.60	3	881	0.34%
2018/07/16	2	6.69	1	6.70	6.64	1	891	0.11%
2018/07/12	2	6.69	0	0.00	6.69	2	877	0.23%
2018/07/11	12	6.67	45	6.64	6.67	-33	869	-3.80%
2018/07/09	6	6.52	0	0.00	6.54	6	861	0.70%
2018/07/06	5	6.47	0	0.00	6.47	5	877	0.57%
2018/07/05	11	6.50	0	0.00	6.48	11	896	1.23%
2018/07/04	14	6.51	0	0.00	6.49	14	932	1.50%
2018/07/03	13	6.65	0	0.00	6.61	13	967	1.34%
2018/07/02	16	6.56	0	0.00	6.50	16	1,020	1.57%
2018/06/29	36	6.53	0	0.00	6.51	36	1,086	3.31%
2018/06/28	7	6.56	0	0.00	6.57	7	1,103	0.63%
2018/06/27	59	6.57	0	0.00	6.54	59	1,129	5.22%
2018/06/26	7	6.50	0	0.00	6.54	7	1,132	0.62%
2018/06/25	22	6.57	0	0.00	6.58	22	1,138	1.93%
2018/06/22	8	6.58	0	0.00	6.61	8	1,130	0.71%
2018/06/21	27	6.60	7	6.62	6.62	20	1,138	1.76%
2018/06/20	26	6.63	0	0.00	6.62	26	1,143	2.27%
2018/06/19	7	6.65	0	0.00	6.65	7	1,137	0.62%
2018/06/15	15	6.66	0	0.00	6.65	15	1,140	1.31%
2018/06/14	10	6.72	35	6.71	6.70	-25	1,137	-2.20%
2018/06/13	14	6.79	15	6.75	6.75	-1	1,138	-0.09%
2018/06/12	15	6.89	61	6.88	6.85	-46	1,131	-4.07%
2018/06/11	89	6.95	38	6.98	6.96	51	1,081	4.71%
2018/06/07	25	6.51	0	0.00	6.48	25	1,015	2.46%
2018/06/06	20	6.50	0	0.00	6.50	20	1,071	1.87%
2018/06/05	0	0.00	5	6.46	6.50	-5	1,066	-0.47%
2018/06/04	37	6.46	0	0.00	6.48	37	1,076	3.44%
2018/06/01	55	6.47	0	0.00	6.41	55	1,078	5.10%
2018/05/30	2	6.23	1	6.28	6.22	1	1,081	0.09%
2018/05/29	4	6.29	3	6.28	6.28	1	1,081	0.09%
2018/05/24	3	6.46	0	0.00	6.47	3	1,099	0.27%
2018/05/22	0	0.00	5	6.50	6.49	-5	1,135	-0.44%
2018/05/16	20	6.58	1	6.56	6.60	19	1,176	1.61%
2018/05/15	0	0.00	1	6.60	6.64	-1	1,197	-0.08%
2018/05/14	5	6.60	0	0.00	6.59	5	1,235	0.40%
2018/05/11	0	0.00	7	6.58	6.58	-7	1,249	-0.56%
2018/05/10	9	6.59	135	6.68	6.64	-126	1,254	-10.05%	大賣/鉅額交易
2018/05/09	4	6.65	0	0.00	6.67	4	1,247	0.32%
2018/05/08	4	6.70	0	0.00	6.68	4	1,249	0.32%
2018/05/07	3	6.73	0	0.00	6.69	3	1,261	0.24%
2018/05/04	5	6.70	0	0.00	6.73	5	1,262	0.40%
2018/05/03	9	6.70	0	0.00	6.71	9	1,265	0.71%
2018/05/02	0	0.00	2	6.84	6.83	-2	1,282	-0.16%
2018/04/30	0	0.00	10	6.85	6.88	-10	1,294	-0.77%
2018/04/26	5	6.82	1	6.82	6.82	4	1,386	0.29%
2018/04/25	1	6.86	10	6.83	6.86	-9	1,399	-0.64%
2018/04/24	54	6.94	96	6.88	6.90	-42	1,411	-2.98%
2018/04/23	0	6.93	12	6.94	6.97	-12	1,402	-0.86%
2018/04/20	3	6.96	0	0.00	6.93	3	1,416	0.21%
2018/04/18	1	6.91	0	0.00	6.89	1	1,508	0.07%
2018/04/17	0	0.00	29	6.88	6.88	-29	1,570	-1.85%
2018/04/13	23	6.96	5	6.91	6.93	18	1,764	1.02%
2018/04/12	11	6.99	0	0.00	6.97	11	1,891	0.58%
2018/04/11	0	0.00	12	6.85	6.83	-12	2,017	-0.59%
2018/04/10	5	6.95	25	6.93	6.84	-20	2,087	-0.96%
2018/04/09	58	7.09	17	7.10	7.04	41	2,164	1.89%
2018/04/03	2	6.95	30	7.07	7.08	-28	2,320	-1.21%
2018/04/02	27	6.90	10	6.93	7.01	17	2,274	0.75%
2018/03/31	12	6.74	0	0.00	6.76	12	2,230	0.54%
2018/03/30	4	6.66	0	0.00	6.67	4	2,233	0.18%
2018/03/29	13	6.52	0	0.00	6.56	13	2,242	0.58%
2018/03/26	7	6.52	0	0.00	6.50	7	2,302	0.30%
2018/03/23	0	0.00	4	6.50	6.50	-4	2,292	-0.17%
2018/03/22	0	0.00	1	6.52	6.51	-1	2,287	-0.04%
2018/03/21	0	0.00	1	6.53	6.53	-1	2,286	-0.04%
2018/03/20	0	6.51	3	6.52	6.54	-3	2,286	-0.13%
2018/03/16	4	6.54	0	0.00	6.55	4	2,294	0.17%
2018/03/14	2	6.45	3	6.52	6.52	-1	2,311	-0.04%
2018/03/12	9	6.44	0	0.00	6.55	9	2,301	0.39%
2018/03/09	2	6.71	0	0.00	6.66	2	2,251	0.09%
2018/03/07	10	6.74	12	6.70	6.70	-2	2,243	-0.09%
2018/03/06	0	0.00	10	6.81	6.77	-10	2,245	-0.45%
2018/03/05	3	6.82	0	0.00	6.78	3	2,248	0.13%
2018/03/02	6	6.95	0	0.00	6.95	6	2,243	0.27%
2018/03/01	16	6.98	9	7.04	7.02	7	2,243	0.31%
2018/02/27	4	6.94	5	7.00	6.92	-1	2,222	-0.04%
2018/02/26	5	7.11	5	7.16	7.02	0	2,217	0.00%
2018/02/23	15	6.99	5	7.04	7.05	10	2,199	0.45%
2018/02/22	20	6.96	0	0.00	6.95	20	2,179	0.92%
2018/02/21	1	6.90	2	6.93	6.88	-1	2,171	-0.05%
2018/02/12	0	0.00	4	6.79	6.84	-4	2,155	-0.19%
2018/02/09	0	0.00	48	6.66	6.65	-48	2,139	-2.24%
2018/02/08	3	6.74	0	0.00	6.72	3	2,121	0.14%
2018/02/07	10	6.80	11	6.63	6.79	-1	2,118	-0.05%
2018/02/06	4	6.45	43	6.36	6.47	-39	2,090	-1.87%
2018/02/05	0	0.00	2	6.70	6.74	-2	2,043	-0.10%
2018/02/02	1	6.75	0	0.00	6.80	1	2,031	0.05%
2018/02/01	5	6.80	0	0.00	6.81	5	2,024	0.25%
2018/01/31	0	0.00	2	6.77	6.79	-2	2,010	-0.10%
2018/01/30	6	6.78	18	6.73	6.76	-12	1,996	-0.60%
2018/01/29	0	0.00	6	6.83	6.78	-6	1,982	-0.30%
2018/01/26	3	6.89	3	6.86	6.87	0	1,977	0.00%
2018/01/25	8	6.87	5	6.85	6.90	3	1,981	0.15%
2018/01/24	3	6.72	9	6.73	6.73	-6	1,948	-0.31%
2018/01/23	3	6.65	6	6.60	6.65	-3	1,932	-0.16%
2018/01/22	4	6.68	48	6.62	6.74	-44	1,905	-2.31%
2018/01/19	0	0.00	19	6.86	6.87	-19	1,838	-1.03%
2018/01/18	4	6.91	0	0.00	6.87	4	1,828	0.22%
2018/01/17	0	0.00	5	6.96	6.95	-5	1,812	-0.28%
2018/01/16	3	6.93	21	6.89	6.91	-18	1,797	-1.00%
2018/01/15	14	6.95	26	6.96	6.93	-12	1,770	-0.68%
2018/01/12	14	7.10	13	7.07	7.15	1	1,720	0.06%
2018/01/11	41	7.19	59	7.13	7.11	-18	1,670	-1.08%
2018/01/10	32	7.34	44	7.31	7.31	-12	1,603	-0.75%
2018/01/09	66	7.27	19	7.26	7.23	47	1,484	3.17%
2018/01/08	122	7.21	22	7.21	7.35	100	1,403	7.13%	大買/
2018/01/05	81	7.09	4	7.13	7.16	77	1,271	6.06%
2018/01/04	130	6.88	9	6.82	6.92	121	1,131	10.70%	大買/鉅額交易
2018/01/03	79	7.03	5	7.03	7.01	74	1,045	7.08%
2018/01/02	60	6.95	8	6.78	7.05	52	927	5.61%