連展投控 (3710)-台新券商分點個股進出

台股 » 個股 » 連展投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

連展投控

(3710)

股價
12.40
漲跌
▼0.25
漲幅
-1.98%
成交量
1,248張
產業
上櫃電子零組件類股
86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

連展投控 (3710)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
2024/12/03	26	12.48	0	0.00	12.40	26	4,506	0.58%
2024/12/02	2	12.80	0	0.00	12.65	2	4,511	0.04%
2024/11/29	1	12.35	0	0.00	12.50	1	4,508	0.02%
2024/11/28	5	12.12	83	12.23	12.25	-78	4,534	-1.72%
2024/11/27	7	12.41	14	12.43	12.20	-7	4,546	-0.15%
2024/11/26	8	12.73	2	12.70	12.70	6	4,583	0.13%
2024/11/25	101	12.91	9	12.89	12.95	92	4,578	2.01%	大買/
2024/11/22	1	12.20	41	12.29	12.20	-40	4,537	-0.88%
2024/11/21	1	12.00	2	12.10	12.00	-1	4,527	-0.02%
2024/11/20	4	12.05	15	12.10	12.05	-11	4,527	-0.24%
2024/11/19	1	12.10	0	0.00	12.10	1	4,518	0.02%
2024/11/18	26	11.86	77	11.94	11.75	-51	4,508	-1.13%
2024/11/15	11	12.15	52	12.18	12.15	-41	4,494	-0.91%
2024/11/14	17	12.15	17	12.21	12.10	0	4,493	0.00%
2024/11/13	3	12.28	9	12.35	12.30	-6	4,470	-0.13%
2024/11/12	25	12.54	15.7	12.74	12.40	9.3	4,437	0.21%
2024/11/11	6	12.96	3	12.95	12.90	3	4,398	0.07%
2024/11/08	45	13.08	2	12.95	12.80	43	4,371	0.98%
2024/11/07	20	13.16	1	13.15	13.25	19	4,324	0.44%
2024/11/06	24	12.71	0	0.00	12.75	24	4,293	0.56%
2024/11/05	4	13.00	1	13.00	12.95	3	4,278	0.07%
2024/11/04	27	13.57	3	13.30	13.10	24	4,272	0.56%
2024/11/01	8.5	12.66	14	12.70	12.95	-5.5	4,254	-0.13%
2024/10/30	34	12.68	104	12.75	12.60	-70	4,232	-1.65%	大賣/
2024/10/29	32	13.14	3	13.15	13.10	29	4,174	0.69%
2024/10/28	20	13.15	77	13.24	13.05	-57	4,114	-1.39%
2024/10/25	82	13.62	95	13.63	13.60	-13	4,045	-0.32%
2024/10/24	19	14.03	48.5	14.02	13.90	-29.5	3,875	-0.76%
2024/10/23	13	14.20	28	14.34	14.15	-15	3,836	-0.39%
2024/10/22	10	14.58	12	14.78	14.60	-2	3,782	-0.05%
2024/10/21	23.5	14.50	104	14.50	14.50	-80.5	3,760	-2.14%	大賣/
2024/10/18	41	15.23	201.5	15.34	15.10	-160.5	3,671	-4.37%	大賣/鉅額交易
2024/10/17	256	15.73	49	15.62	15.85	207	3,603	5.74%	大買/鉅額交易
2024/10/16	127	15.37	176	15.55	16.05	-49	3,467	-1.41%	大買/大賣/
2024/10/15	128.7	15.29	181	15.26	14.70	-52.3	3,193	-1.64%	大買/大賣/
2024/10/14	344.3	15.76	194	15.71	16.20	150.3	2,935	5.12%	大買/大賣/鉅額交易
2024/10/11	140.4	14.45	72	14.56	14.80	68.4	2,697	2.53%	大買/
2024/10/09	180	13.46	105.8	13.40	13.60	74.2	2,706	2.74%	大買/大賣/
2024/10/08	78	13.09	27	13.05	13.15	51	2,649	1.92%
2024/10/07	51	12.89	20.4	12.87	12.95	30.6	2,865	1.07%
2024/10/04	3	12.53	0	0.00	12.50	3	2,946	0.10%
2024/10/01	5	12.60	10.2	12.54	12.65	-5.2	2,968	-0.17%
2024/09/30	2	12.55	10	12.54	12.55	-8	2,953	-0.27%
2024/09/27	22	12.72	4.6	12.75	12.50	17.4	2,939	0.59%
2024/09/26	14	12.83	68.2	12.80	12.65	-54.2	2,891	-1.87%
2024/09/25	8	12.62	73	12.57	12.55	-65	2,798	-2.32%
2024/09/24	12	12.27	26.7	12.68	12.35	-14.7	2,727	-0.54%
2024/09/23	7	11.76	2	11.80	11.80	5	2,626	0.19%
2024/09/19	10	11.64	12	11.59	11.60	-2	2,610	-0.08%
2024/09/18	11	11.50	10	11.50	11.35	1	2,607	0.04%
2024/09/16	11	11.76	14	11.61	11.70	-3	2,602	-0.12%
2024/09/13	38	11.69	6.1	11.63	11.65	31.9	2,601	1.23%
2024/09/12	7	11.24	0	0.00	11.30	7	2,587	0.27%
2024/09/11	4	10.98	4	11.11	11.20	0	2,603	0.00%
2024/09/10	19	10.81	0	0.00	10.65	19	2,650	0.72%
2024/09/09	6	10.83	1	10.95	11.00	5	2,696	0.19%
2024/09/06	12	11.01	1	11.00	11.00	11	2,704	0.41%
2024/09/05	10	11.09	60	11.31	11.10	-50	2,712	-1.84%
2024/09/04	62	11.15	101	10.88	11.25	-39	2,718	-1.43%	大賣/
2024/09/03	6	11.49	39	11.46	11.55	-33	2,711	-1.22%
2024/09/02	0	0.00	15	11.72	11.70	-15	2,714	-0.55%
2024/08/30	52	11.81	8	11.76	11.70	44	2,698	1.63%
2024/08/29	120.5	11.57	12	11.57	11.50	108.5	2,671	4.06%	大買/鉅額交易
2024/08/28	18	11.51	30.2	11.36	11.60	-12.2	2,645	-0.46%
2024/08/27	1	11.00	0	0.00	11.00	1	2,588	0.04%
2024/08/26	5	10.55	0	0.00	10.60	5	2,574	0.19%
2024/08/23	15	10.38	0.1	10.30	10.60	14.9	2,571	0.58%
2024/08/22	0	0.00	5	10.35	10.40	-5	2,568	-0.19%
2024/08/21	0	0.00	2	10.35	10.35	-2	2,566	-0.08%
2024/08/20	0	0.00	3	10.43	10.35	-3	2,571	-0.12%
2024/08/19	0	0.00	15	10.39	10.40	-15	2,572	-0.58%
2024/08/16	1	10.30	2	10.30	10.30	-1	2,563	-0.04%
2024/08/15	0	0.00	1	10.20	10.20	-1	2,553	-0.04%
2024/08/14	9	10.23	7	10.25	10.20	2	2,549	0.08%
2024/08/13	0	0.00	11	10.30	10.25	-11	2,547	-0.43%
2024/08/12	7	10.33	5	10.35	10.35	2	2,548	0.08%
2024/08/09	1	10.45	7	10.25	10.10	-6	2,535	-0.24%
2024/08/08	6	10.26	2	9.96	10.15	4	2,522	0.16%
2024/08/07	2	10.13	0	0.00	10.15	2	2,522	0.08%
2024/08/06	20	9.68	28	9.69	9.76	-8	2,519	-0.32%
2024/08/05	12	10.01	28	10.12	9.90	-16	2,494	-0.64%
2024/08/02	1	11.15	53	11.01	11.00	-52	2,435	-2.13%
2024/08/01	5	11.32	0	0.00	11.40	5	2,420	0.21%
2024/07/31	3	11.25	2	11.45	11.35	1	2,408	0.04%
2024/07/30	5	11.01	20	11.00	11.20	-15	2,398	-0.63%
2024/07/29	24	11.25	2	11.15	11.05	22	2,384	0.92%
2024/07/26	13	11.28	1	11.30	11.40	12	2,371	0.51%
2024/07/23	17	11.74	1	11.70	11.60	16	2,356	0.68%
2024/07/22	18.1	11.73	34	11.50	11.75	-15.9	2,350	-0.68%
2024/07/19	36	11.76	187	11.74	11.70	-151	2,309	-6.54%	大賣/鉅額交易
2024/07/18	39	12.30	162	12.20	12.20	-123	2,247	-5.47%	大賣/鉅額交易
2024/07/17	18	12.61	22	12.65	12.75	-4	2,186	-0.18%
2024/07/16	6	12.45	10	12.63	12.45	-4	2,117	-0.19%
2024/07/15	41	12.50	50	12.55	12.45	-9	2,071	-0.43%
2024/07/12	83	12.42	70	12.47	12.30	13	1,963	0.66%
2024/07/11	89	12.45	136	12.62	12.85	-47	1,827	-2.57%	大賣/
2024/07/10	129	11.83	115	11.83	11.70	14	1,523	0.92%	大買/大賣/
2024/07/09	226	12.01	99	11.89	12.05	127	1,470	8.64%	大買/鉅額交易
2024/07/08	44	11.09	55	11.69	11.80	-11	1,199	-0.92%
2024/07/05	3	10.58	11	10.52	10.75	-8	1,050	-0.76%
2024/07/04	1	10.35	2	10.40	10.40	-1	1,035	-0.10%
2024/07/03	11	10.35	0	0.00	10.40	11	1,029	1.07%
2024/07/02	1	10.40	18	10.33	10.35	-17	1,028	-1.65%
2024/07/01	3	10.15	4	10.15	10.15	-1	1,016	-0.10%
2024/06/28	2	10.20	3	10.20	10.20	-1	1,018	-0.10%
2024/06/27	4	10.20	0	0.00	10.20	4	1,035	0.39%
2024/06/26	0	0.00	26	10.25	10.25	-26	1,127	-2.31%
2024/06/25	1	10.30	8	10.30	10.30	-7	1,198	-0.58%
2024/06/21	2	10.53	0	0.00	10.50	2	1,175	0.17%
2024/06/20	6	10.53	6	10.51	10.50	0	1,182	0.00%
2024/06/19	16	10.54	1	10.45	10.45	15	1,167	1.28%
2024/06/18	4	10.70	20	10.75	10.70	-16	1,148	-1.39%
2024/06/17	292	10.83	7	10.76	10.85	285	1,125	25.31%	大買/鉅額交易
2024/06/14	8	10.46	3	10.62	10.60	5	1,066	0.47%
2024/06/13	1	10.20	11	10.29	10.30	-10	1,026	-0.97%
2024/06/12	0	10.05	11	10.20	10.25	-11	1,026	-1.07%
2024/06/11	1	10.30	23	10.18	10.10	-22	1,016	-2.16%
2024/06/07	0	0.00	5	10.10	10.15	-5	1,013	-0.49%
2024/06/06	19	9.97	12	9.98	9.98	7	1,006	0.70%
2024/06/05	5	10.06	0	0.00	10.10	5	995	0.50%
2024/06/04	4	10.10	9	10.10	10.10	-5	1,025	-0.49%
2024/06/03	4	10.19	8	10.20	10.20	-4	1,026	-0.39%
2024/05/31	0	0.00	2	10.20	10.20	-2	1,030	-0.19%
2024/05/30	9	10.16	0	0.00	10.15	9	1,038	0.87%
2024/05/29	23	10.24	4	10.20	10.15	19	1,050	1.81%
2024/05/28	1	10.20	13	10.18	10.25	-12	1,050	-1.14%
2024/05/27	6	10.16	0	0.00	10.15	6	1,044	0.57%
2024/05/24	4	10.15	2	10.20	10.20	2	1,043	0.19%
2024/05/23	22	10.33	1	10.25	10.25	21	1,040	2.02%
2024/05/22	24	10.38	7	10.39	10.40	17	1,034	1.64%
2024/05/21	0	0.00	2	10.25	10.25	-2	1,037	-0.19%
2024/05/20	0	0.00	5	10.26	10.30	-5	1,046	-0.48%
2024/05/16	11	10.25	22	10.20	10.30	-11	1,073	-1.02%
2024/05/15	0	0.00	2	10.38	10.20	-2	1,079	-0.19%
2024/05/14	1	10.30	1	10.35	10.35	0	1,072	0.00%
2024/05/13	20	10.30	1	10.30	10.35	19	1,071	1.77%
2024/05/10	2	10.05	0	0.00	10.05	2	1,069	0.19%
2024/05/09	2	10.20	1	10.25	10.15	1	1,061	0.09%
2024/05/08	1	10.15	1	10.35	10.35	0	1,073	0.00%
2024/05/06	7	10.15	0	0.00	10.15	7	1,087	0.64%
2024/05/03	4	10.24	6	10.25	10.20	-2	1,090	-0.18%
2024/05/02	5	10.30	5	10.30	10.30	0	1,096	0.00%
2024/04/30	12	10.25	0	0.00	10.45	12	1,101	1.09%
2024/04/29	10	10.25	0	0.00	10.25	10	1,096	0.91%
2024/04/26	7.3	10.21	3	10.23	10.10	4.3	1,092	0.39%
2024/04/25	10	10.11	1	10.10	10.10	9	1,086	0.83%
2024/04/24	4	10.21	0	0.00	10.25	4	1,090	0.37%
2024/04/23	0	10.30	11	10.20	10.30	-11	1,112	-0.99%
2024/04/19	2	10.25	3	10.30	10.25	-1	1,106	-0.09%
2024/04/18	6	10.59	2	10.60	10.55	4	1,081	0.37%
2024/04/17	0	0.00	5	10.60	10.60	-5	1,074	-0.47%
2024/04/16	14	10.48	6	10.46	10.55	8	1,053	0.76%
2024/04/15	5	10.55	16	10.51	10.65	-11	1,030	-1.07%
2024/04/12	1	10.50	1	10.50	10.35	0	1,010	0.00%
2024/04/11	1	10.35	6	10.50	10.30	-5	1,001	-0.50%
2024/04/10	11.3	10.53	9	10.63	10.70	2.3	990	0.23%
2024/04/09	8	10.21	5	10.24	10.20	3	953	0.31%
2024/04/08	2.2	10.08	6	10.10	10.10	-3.9	948	-0.41%
2024/04/03	5.2	10.20	6	10.15	10.20	-0.8	940	-0.09%
2024/04/02	2.2	10.33	7	10.31	10.20	-4.8	936	-0.51%
2024/04/01	9	10.25	26	10.28	10.30	-17	923	-1.84%
2024/03/29	19.3	10.71	55	10.69	10.70	-35.7	904	-3.95%
2024/03/28	4	10.75	585	10.75	10.75	-581	808	-71.83%	大賣/鉅額交易
2024/03/27	7	9.73	2	9.81	9.80	5	734	0.68%
2024/03/26	3	9.82	0	0.00	9.80	3	735	0.41%
2024/03/25	2	10.00	2	10.00	10.00	0	733	0.00%
2024/03/22	0	0.00	7	9.61	9.60	-7	733	-0.95%
2024/03/20	4	9.55	0	0.00	9.55	4	751	0.53%
2024/03/19	0	0.00	5	9.66	9.68	-5	760	-0.66%
2024/03/18	5.1	9.62	0	0.00	9.68	5.1	765	0.66%
2024/03/15	9	9.77	25	9.72	9.71	-16	763	-2.09%
2024/03/14	12	9.85	0	0.00	9.88	12	759	1.58%
2024/03/13	8	9.93	3	10.10	9.88	5	763	0.65%
2024/03/12	2	10.18	0	0.00	10.10	2	765	0.26%
2024/03/11	3	9.85	1	9.78	10.00	2	790	0.25%
2024/03/08	12	9.87	16	9.85	9.78	-4	862	-0.46%
2024/03/07	2	10.00	7	10.06	10.05	-5	877	-0.57%
2024/03/06	2	10.10	17.3	10.10	10.10	-15.3	890	-1.72%
2024/03/05	5	10.04	12	10.07	10.05	-7	882	-0.79%
2024/03/04	19	10.14	1	10.10	10.10	18	870	2.07%
2024/03/01	10	10.27	22	10.30	10.25	-12	856	-1.40%
2024/02/29	4	10.34	1	10.35	10.35	3	851	0.35%
2024/02/27	1	10.30	1	10.30	10.30	0	849	0.00%
2024/02/26	1	10.45	0	0.00	10.40	1	848	0.12%
2024/02/23	8	10.44	5	10.45	10.35	3	848	0.35%
2024/02/22	34	10.66	0	0.00	10.50	34	854	3.98%
2024/02/20	17	10.79	18	10.74	10.80	-1	842	-0.12%
2024/02/19	11	10.60	7	10.62	10.65	4	823	0.49%
2024/02/16	6	10.48	2	10.50	10.50	4	812	0.49%
2024/02/15	0	0.00	11	10.21	10.30	-11	801	-1.37%
2024/02/01	17	10.57	0	0.00	10.50	17	786	2.16%
2024/01/31	10	10.60	0	0.00	10.60	10	784	1.27%
2024/01/30	4	10.54	6	10.54	10.50	-2	771	-0.26%
2024/01/29	10	10.52	1	10.40	10.60	9	764	1.18%
2024/01/26	7	10.43	13	10.35	10.30	-6	749	-0.80%
2024/01/25	4	10.40	0	0.00	10.30	4	743	0.54%
2024/01/24	1	10.30	1	10.40	10.35	0	733	0.00%
2024/01/23	2	10.20	0	0.00	10.20	2	724	0.28%
2024/01/19	6	10.29	6	10.28	10.20	0	732	0.00%
2024/01/18	33	10.53	2	10.30	10.40	31	730	4.25%
2024/01/17	0	0.00	5	10.41	10.40	-5	722	-0.69%
2024/01/15	0	0.00	2	10.00	10.00	-2	693	-0.29%
2024/01/12	0	0.00	1	9.96	9.98	-1	688	-0.15%
2024/01/11	2	10.00	53	10.00	10.00	-51	687	-7.42%
2024/01/10	0	0.00	1	9.95	9.91	-1	683	-0.15%
2024/01/09	1	9.98	8	9.92	9.90	-7	682	-1.03%
2024/01/08	11	10.00	7	10.05	10.00	4	674	0.59%
2024/01/05	0	0.00	1	10.05	10.05	-1	670	-0.15%
2024/01/04	0	0.00	1	10.05	10.00	-1	669	-0.15%
2024/01/02	0	0.00	1	10.15	10.05	-1	672	-0.15%
2023/12/29	2	10.05	2	10.15	10.15	0	671	0.00%
2023/12/28	0	0.00	4	10.16	10.20	-4	670	-0.60%
2023/12/27	8	10.15	0	0.00	10.15	8	672	1.19%
2023/12/26	5	10.10	9	10.13	10.15	-4	670	-0.60%
2023/12/25	0	0.00	10	10.11	10.10	-10	664	-1.50%
2023/12/22	0	0.00	1	10.30	10.20	-1	660	-0.15%
2023/12/21	0	0.00	17	10.17	10.20	-17	660	-2.58%
2023/12/20	0	0.00	30	10.15	10.25	-30	657	-4.56%
2023/12/19	5	10.14	3	10.10	10.10	2	653	0.31%
2023/12/18	4	10.50	3	10.58	10.45	1	641	0.16%
2023/12/15	0	0.00	3	10.67	10.70	-3	631	-0.48%
2023/12/14	3	10.80	30	10.90	10.80	-27	622	-4.34%
2023/12/13	1	10.75	8	10.69	10.75	-7	609	-1.15%
2023/12/12	17	10.58	40	10.64	10.50	-23	604	-3.80%
2023/12/11	22	10.70	6.8	10.67	10.70	15.2	594	2.56%
2023/12/08	13	10.75	20	10.58	10.65	-7	593	-1.18%
2023/12/07	3	10.67	11	10.69	10.70	-8	598	-1.34%
2023/12/06	9	10.77	12	10.75	10.70	-3	585	-0.51%
2023/12/05	87	10.85	103	11.00	11.00	-16	552	-2.90%	大賣/
2023/12/04	35	10.30	19	10.26	10.65	16	467	3.42%
2023/12/01	30	9.90	21	9.94	10.05	9	422	2.13%
2023/11/30	5	9.73	0	0.00	9.73	5	402	1.24%
2023/11/29	0	0.00	1	9.80	9.73	-1	407	-0.25%
2023/11/28	4	9.66	2	9.72	9.72	2	418	0.48%
2023/11/23	2	9.57	4	9.61	9.59	-2	484	-0.41%
2023/11/22	0	0.00	1	9.66	9.68	-1	504	-0.20%
2023/11/21	3	9.91	4	9.85	9.72	-1	520	-0.19%
2023/11/20	6	9.65	9	9.63	9.91	-3	524	-0.57%
2023/11/16	5	9.36	6	9.37	9.34	-1	510	-0.20%
2023/11/14	0	0.00	4	9.35	9.40	-4	514	-0.78%
2023/11/13	3	9.38	10	9.38	9.38	-7	516	-1.36%
2023/11/10	2	9.48	110	9.41	9.42	-108	519	-20.81%	大賣/鉅額交易
2023/11/09	4	9.46	0	0.00	9.55	4	526	0.76%
2023/11/07	10	9.65	0	0.00	9.65	10	555	1.80%
2023/11/02	0	0.00	1	9.40	9.39	-1	575	-0.17%
2023/11/01	0	0.00	1	9.30	9.37	-1	578	-0.17%
2023/10/31	10	9.38	0	0.00	9.38	10	584	1.71%
2023/10/27	105	9.71	15	9.77	9.78	90	597	15.07%	大買/
2023/10/26	15	9.45	0	0.00	9.49	15	597	2.51%
2023/10/24	2	9.27	0	0.00	9.28	2	605	0.33%
2023/10/23	0	0.00	43	9.31	9.32	-43	607	-7.08%
2023/10/20	4	9.17	2	9.35	9.34	2	615	0.33%
2023/10/19	6	9.36	0	0.00	9.35	6	623	0.96%
2023/10/17	2	9.35	4	9.37	9.37	-2	654	-0.31%
2023/10/13	4	9.40	0	0.00	9.43	4	797	0.50%
2023/10/12	1	9.36	0	0.00	9.47	1	835	0.12%
2023/10/11	26	9.44	1	9.51	9.40	25	857	2.91%
2023/10/06	7	9.52	0	0.00	9.51	7	866	0.81%
2023/10/05	1	9.57	0	0.00	9.55	1	898	0.11%
2023/10/04	24	9.61	15	9.55	9.52	9	917	0.98%
2023/10/03	15	9.75	0	0.00	9.70	15	921	1.63%
2023/09/28	1	9.73	0	0.00	9.73	1	949	0.11%
2023/09/27	26	9.82	0	0.00	9.80	26	962	2.70%
2023/09/26	5	9.89	0	0.00	9.87	5	973	0.51%
2023/09/22	0	0.00	11	9.80	9.89	-11	1,007	-1.09%
2023/09/21	11	9.88	0	0.00	9.84	11	1,010	1.09%
2023/09/20	14	9.96	0	0.00	9.95	14	1,017	1.38%
2023/09/19	3	9.98	3	10.00	9.98	0	1,025	0.00%
2023/09/18	4	10.00	0	0.00	10.00	4	1,048	0.38%
2023/09/15	28	9.93	0	0.00	9.95	28	1,055	2.65%
2023/09/14	29	10.01	2	9.97	9.96	27	1,055	2.56%
2023/09/13	33	10.04	0	0.00	10.00	33	1,060	3.11%
2023/09/12	23	10.14	1	10.40	10.05	22	1,071	2.05%
2023/09/11	5	9.94	0	0.00	9.89	5	1,075	0.46%
2023/09/08	7	9.92	0	9.90	9.88	7	1,093	0.64%
2023/09/07	0	0.00	2	9.94	9.98	-2	1,101	-0.18%
2023/09/06	11	9.95	1	9.97	9.95	10	1,117	0.90%
2023/09/05	2	10.05	0	10.20	10.05	2	1,120	0.18%
2023/09/04	4	9.88	1	9.88	10.15	3	1,124	0.27%
2023/09/01	30	9.96	15	9.94	9.97	15	1,125	1.33%
2023/08/31	78	10.24	2	10.15	10.10	76	1,123	6.77%
2023/08/30	14	9.90	13	10.17	10.25	1	1,117	0.09%
2023/08/29	1	9.35	31	9.24	9.32	-30	1,093	-2.74%
2023/08/28	9	9.22	32	9.21	9.13	-23	1,097	-2.10%
2023/08/25	6	9.52	8	9.42	9.48	-2	1,086	-0.18%
2023/08/24	11	9.81	1	9.82	9.72	10	1,092	0.92%
2023/08/22	9	9.93	1	9.94	9.91	8	1,091	0.73%
2023/08/21	8	9.86	1	9.86	9.84	7	1,098	0.64%
2023/08/18	4	9.89	4	9.89	9.93	0	1,101	0.00%
2023/08/17	3	9.90	3	9.92	9.90	0	1,105	0.00%
2023/08/16	1	9.90	10	9.85	9.90	-9	1,111	-0.81%
2023/08/15	38	9.97	14	9.98	9.99	24	1,119	2.14%
2023/08/14	11	9.93	0	0.00	9.99	11	1,118	0.98%
2023/08/11	5	10.20	0	0.00	10.15	5	1,098	0.45%
2023/08/10	10	10.07	0	0.00	10.25	10	1,102	0.91%
2023/08/09	9	10.21	0	0.00	10.20	9	1,102	0.82%
2023/08/07	25	10.41	0	0.00	10.35	25	1,110	2.25%
2023/08/04	6	10.36	14	10.39	10.35	-8	1,112	-0.72%
2023/08/02	6	10.46	0	0.00	10.50	6	1,132	0.53%
2023/08/01	10	10.55	0	0.00	10.55	10	1,127	0.89%
2023/07/31	1	10.75	2	10.70	10.60	-1	1,123	-0.09%
2023/07/28	13	10.59	147	10.57	10.50	-134	1,121	-11.94%	大賣/鉅額交易
2023/07/27	31	10.72	3	10.72	10.65	28	1,121	2.50%
2023/07/26	12	10.60	1	10.80	10.60	11	1,123	0.98%
2023/07/25	8	10.66	1	10.70	10.65	7	1,128	0.62%
2023/07/24	3	10.93	4	10.85	10.75	-1	1,132	-0.09%
2023/07/21	18	10.98	23	10.90	10.90	-5	1,138	-0.44%
2023/07/20	14	11.05	2	11.00	11.10	12	1,143	1.05%
2023/07/19	40	11.42	26	11.62	11.20	14	1,137	1.23%
2023/07/18	11	11.00	15	11.15	11.35	-4	1,107	-0.36%
2023/07/17	19.2	10.26	61	10.31	10.35	-41.9	1,083	-3.86%
2023/07/14	8	10.56	4	10.51	10.55	4	1,073	0.37%
2023/07/13	11	10.70	3	10.70	10.65	8	1,078	0.74%
2023/07/12	59	10.75	0	0.00	10.65	59	1,090	5.41%
2023/07/11	5	10.95	9	10.97	10.90	-4	1,073	-0.37%
2023/07/10	1	11.00	49	11.05	11.05	-48	1,069	-4.49%
2023/07/07	12	11.04	2	11.05	11.05	10	1,083	0.92%
2023/07/06	16.2	11.09	0	0.00	11.05	16.2	1,095	1.47%
2023/07/05	2	11.10	0	0.00	11.20	2	1,096	0.18%
2023/07/04	12	11.16	3	11.15	11.20	9	1,095	0.82%
2023/07/03	12	11.17	0.5	11.25	11.20	11.5	1,099	1.05%
2023/06/30	14	11.24	0	0.00	11.20	14	1,090	1.28%
2023/06/29	8	11.36	11	11.38	11.35	-3	1,096	-0.27%
2023/06/28	29	11.38	5	11.37	11.35	24	1,108	2.17%
2023/06/27	13	11.47	36	11.42	11.50	-23	1,123	-2.05%
2023/06/26	3.1	11.52	21	11.45	11.55	-17.9	1,151	-1.56%
2023/06/21	0	0.00	3	11.28	11.30	-3	1,207	-0.25%
2023/06/20	6	11.33	0.7	11.35	11.35	5.3	1,440	0.37%
2023/06/19	5	11.25	4	11.25	11.40	1	1,544	0.06%
2023/06/16	4.2	11.22	3	11.20	11.20	1.2	1,549	0.07%
2023/06/15	8	11.25	5	11.25	11.30	3	1,544	0.19%
2023/06/14	10	11.34	0	0.00	11.30	10	1,541	0.65%
2023/06/13	4	11.39	4	11.45	11.45	0	1,564	0.00%
2023/06/12	6	11.45	0	0.00	11.45	6	1,569	0.38%
2023/06/09	5	11.55	2	11.50	11.55	3	1,575	0.19%
2023/06/08	6	11.61	6	11.55	11.55	0	1,598	0.00%
2023/06/07	7	11.62	14	11.62	11.55	-7	1,631	-0.43%
2023/06/06	0.2	11.70	0	0.00	11.55	0.2	1,702	0.01%
2023/06/05	13	11.63	4	11.70	11.60	9	1,712	0.53%
2023/06/02	7	11.71	10	11.71	11.70	-3	1,710	-0.18%
2023/06/01	1	11.90	16	11.74	11.80	-15	1,710	-0.88%
2023/05/31	13	11.73	11	11.70	11.65	2	1,723	0.12%
2023/05/30	6	11.75	6	11.80	11.75	0	1,724	0.00%
2023/05/29	1	11.50	0	0.00	11.50	1	1,718	0.06%
2023/05/26	4.2	11.57	7	11.56	11.50	-2.9	1,761	-0.16%
2023/05/25	3	11.65	2	11.60	11.65	1	1,787	0.06%
2023/05/24	2	11.50	0	0.00	11.65	2	1,811	0.11%
2023/05/23	2	11.53	2	11.60	11.55	0	1,840	0.00%
2023/05/22	1	11.35	0	0.00	11.40	1	1,885	0.05%
2023/05/19	12	11.48	0	0.00	11.40	12	1,927	0.62%
2023/05/18	2	11.48	6	11.50	11.50	-4	2,045	-0.20%
2023/05/17	5	11.45	0	0.00	11.55	5	2,169	0.23%
2023/05/16	0.2	11.55	9	11.61	11.55	-8.9	2,198	-0.40%
2023/05/15	5	11.35	0	0.00	11.55	5	2,259	0.22%
2023/05/12	18.2	11.31	0	0.00	11.25	18.2	2,362	0.77%
2023/05/11	5	11.32	0	0.00	11.20	5	2,577	0.19%
2023/05/10	3	11.47	1	11.45	11.45	2	2,732	0.07%
2023/05/09	10	11.43	5	11.50	11.30	5	2,768	0.18%
2023/05/08	0.2	11.60	0	0.00	11.55	0.2	2,765	0.01%
2023/05/05	1	11.60	5	11.60	11.60	-4	2,812	-0.14%
2023/05/04	3	11.52	0	0.00	11.55	3	2,895	0.10%
2023/05/03	2	11.55	3.3	11.56	11.55	-1.3	2,901	-0.05%
2023/05/02	12	11.76	1	11.60	11.70	11	2,914	0.38%
2023/04/28	2	11.63	1	11.70	11.60	1	2,919	0.03%
2023/04/27	3	11.60	0	0.00	11.70	3	2,924	0.10%
2023/04/26	6.2	11.42	8	11.55	11.50	-1.9	2,916	-0.06%
2023/04/25	8	11.83	9	11.79	11.60	-1	2,911	-0.03%
2023/04/24	1	12.00	4	11.80	11.90	-3	2,908	-0.10%
2023/04/21	38	11.71	34	11.77	11.65	4	2,913	0.14%
2023/04/20	29	12.05	4	12.08	11.95	25	2,876	0.87%
2023/04/19	5	12.15	15	12.20	12.25	-10	2,847	-0.35%
2023/04/18	8	12.18	4	12.18	12.15	4	2,828	0.14%
2023/04/17	2.2	12.20	30	12.28	12.20	-27.9	2,817	-0.99%
2023/04/14	7	12.30	0	0.00	12.25	7	2,804	0.25%
2023/04/13	7	12.30	18	12.32	12.30	-11	2,795	-0.39%
2023/04/12	0	12.45	0	0.00	12.35	0	2,792	0.00%
2023/04/11	10	12.55	1	12.55	12.50	9	2,784	0.32%
2023/04/10	4	12.21	4	12.25	12.20	0	2,774	0.00%
2023/04/07	1	12.20	0	0.00	12.20	1	2,823	0.04%
2023/04/06	18.2	12.22	4	12.13	12.15	14.2	2,825	0.50%
2023/03/31	39	12.26	3	12.30	12.25	36	2,838	1.27%
2023/03/30	20	12.22	2	12.25	12.25	18	2,836	0.63%
2023/03/29	21	12.28	33	12.33	12.25	-12	2,867	-0.42%
2023/03/28	69	12.42	4	12.40	12.35	65	2,878	2.26%
2023/03/27	28.2	12.35	15	12.31	12.20	13.2	2,868	0.46%
2023/03/24	78	12.65	37	12.80	12.60	41	2,875	1.43%
2023/03/23	143	13.25	134	13.30	13.15	9	2,814	0.32%	大買/大賣/
2023/03/22	110.3	12.56	42	12.71	12.80	68.3	2,590	2.64%	大買/
2023/03/21	1.2	11.85	1	11.90	11.85	0.2	2,498	0.01%
2023/03/20	14	11.76	1	11.80	11.90	13	2,504	0.52%
2023/03/17	7.3	11.76	10	11.70	11.70	-2.7	2,506	-0.11%
2023/03/16	41.2	11.88	9	11.66	11.60	32.2	2,514	1.28%
2023/03/15	4	12.05	1	12.05	12.00	3	2,505	0.12%
2023/03/14	15.3	12.03	27	11.99	11.95	-11.7	2,523	-0.46%
2023/03/13	3	12.00	38	12.06	12.10	-35	2,534	-1.38%
2023/03/10	25	12.44	37	12.39	12.30	-12	2,554	-0.47%
2023/03/09	36	12.43	81	12.58	12.80	-45	2,613	-1.72%
2023/03/08	7	12.25	30	12.24	12.20	-23	2,638	-0.87%
2023/03/07	16.9	12.23	34	12.26	12.25	-17.2	2,643	-0.65%
2023/03/06	5	12.28	9	12.26	12.20	-4	2,644	-0.15%
2023/03/03	2	12.05	2	12.08	12.10	0	2,690	0.00%
2023/03/02	2	12.10	5	12.17	12.15	-3	2,682	-0.11%
2023/03/01	9.2	12.10	77	12.09	12.05	-67.9	2,687	-2.52%
2023/02/24	17	12.21	84	12.23	12.15	-67	2,699	-2.48%
2023/02/23	12	12.47	40	12.53	12.40	-28	2,694	-1.04%
2023/02/22	7	12.54	32	12.51	12.50	-25	2,809	-0.89%
2023/02/21	20	12.83	11	12.85	12.80	9	2,867	0.31%
2023/02/20	52.7	13.05	7	13.00	12.95	45.7	2,843	1.61%
2023/02/17	3	12.90	17	12.97	13.00	-14	2,819	-0.50%
2023/02/16	115.2	13.04	27	13.11	13.05	88.2	2,789	3.16%	大買/
2023/02/15	21	12.91	138	12.90	13.00	-117	2,713	-4.31%	大賣/鉅額交易
2023/02/14	23	12.48	16	12.35	12.35	7	2,594	0.27%
2023/02/13	45	12.60	7	12.51	12.45	38	2,579	1.47%
2023/02/10	125	13.17	4	13.01	12.90	121	2,547	4.75%	大買/鉅額交易
2023/02/09	42.5	13.05	59	13.02	13.15	-16.5	2,452	-0.67%
2023/02/08	141	12.56	100.1	12.49	12.80	40.9	2,241	1.82%	大買/
2023/02/07	0	0.00	46	11.84	12.10	-46	2,087	-2.20%
2023/02/06	11.2	11.70	76	11.77	11.85	-64.8	2,068	-3.13%
2023/02/03	40	11.89	61	11.78	11.85	-21	2,067	-1.02%
2023/02/02	30	11.84	66.1	11.90	11.90	-36.1	2,041	-1.77%
2023/02/01	5	11.45	1.6	11.48	11.50	3.4	1,974	0.17%
2023/01/31	2	11.35	1	11.35	11.40	1	1,991	0.05%
2023/01/30	0	0.00	12	11.20	11.25	-12	2,020	-0.59%
2023/01/17	0	0.00	2	11.05	11.10	-2	2,064	-0.10%
2023/01/16	5	11.05	0	0.00	11.10	5	2,070	0.24%
2023/01/13	1	11.05	7	11.10	11.05	-6	2,102	-0.29%
2023/01/12	13	11.10	1	11.05	11.05	12	2,148	0.56%
2023/01/11	3	11.13	31	11.10	11.15	-28	2,165	-1.29%
2023/01/09	2	11.35	2	11.38	11.35	0	2,202	0.00%
2023/01/06	1	11.50	101.1	11.38	11.35	-100.1	2,226	-4.50%	大賣/
2023/01/05	0	0.00	1	11.45	11.40	-1	2,321	-0.04%
2023/01/04	2	11.40	1	11.35	11.25	1	2,344	0.04%
2023/01/03	1	11.10	1	11.25	11.25	0	2,376	0.00%
2022/12/29	0	0.00	5	11.30	11.30	-5	2,400	-0.21%
2022/12/28	1	11.40	10	11.60	11.40	-9	2,434	-0.37%
2022/12/27	5	11.30	3	11.67	11.70	2	2,447	0.08%
2022/12/26	5	11.09	0	0.00	11.05	5	2,414	0.21%
2022/12/23	6	11.28	4	11.28	11.25	2	2,469	0.08%
2022/12/22	3	11.00	13	11.09	11.00	-10	2,505	-0.40%
2022/12/21	123	11.00	5	11.00	11.00	118	2,626	4.49%	大買/鉅額交易
2022/12/20	8	11.36	0	0.00	11.10	8	2,662	0.30%
2022/12/19	3	11.60	0.2	11.75	11.50	2.8	2,784	0.10%
2022/12/16	4	11.73	1	12.10	11.80	3	2,851	0.11%
2022/12/15	0.6	11.64	0	0.00	11.55	0.6	2,882	0.02%
2022/12/14	1	11.60	1	11.50	11.60	0	2,915	0.00%
2022/12/13	6	11.61	5	11.45	11.45	1	2,966	0.03%
2022/12/12	3	11.43	8	11.54	11.65	-5	3,080	-0.16%
2022/12/09	3	11.87	2	11.90	11.85	1	3,235	0.03%
2022/12/08	8	11.98	5	12.00	11.90	3	3,349	0.09%
2022/12/07	9	12.03	9	11.92	11.80	0	3,419	0.00%
2022/12/06	4	12.28	1	12.40	12.15	3	3,509	0.09%
2022/12/05	1	12.55	3	12.53	12.50	-2	3,725	-0.05%
2022/12/02	24	12.96	5	12.78	12.60	19	3,932	0.48%
2022/12/01	41.3	12.62	20	12.73	12.55	21.3	4,126	0.52%
2022/11/30	25	12.37	16	12.39	12.50	9	4,328	0.21%
2022/11/29	10	11.85	0	11.70	11.85	10	4,403	0.23%
2022/11/28	8	11.82	0	0.00	11.80	8	4,683	0.17%
2022/11/25	0	0.00	13	11.60	11.95	-13	4,905	-0.27%
2022/11/24	1	11.60	24	11.60	11.50	-23	5,168	-0.44%
2022/11/23	3	11.43	0	11.45	11.60	3	5,530	0.05%
2022/11/22	3	11.47	0	0.00	11.40	3	6,208	0.05%
2022/11/21	1	11.80	24	11.71	11.70	-23	6,549	-0.35%
2022/11/18	53	12.35	15	12.00	12.10	38	6,624	0.57%
2022/11/17	5	11.82	8.6	11.81	11.90	-3.6	6,586	-0.05%
2022/11/16	2	10.90	15.5	10.95	10.85	-13.5	6,634	-0.20%
2022/11/14	6	10.90	15	10.85	11.00	-9	6,979	-0.13%
2022/11/11	1	11.10	1	11.30	10.85	0	7,150	0.00%
2022/11/10	10	11.15	3	11.23	11.20	7	7,202	0.10%
2022/11/09	2	11.57	1	11.45	11.45	1	7,363	0.01%
2022/11/08	3	11.50	1	11.40	11.45	2	7,574	0.03%
2022/11/03	0	0.00	2	11.05	11.20	-2	7,961	-0.03%
2022/11/02	3	11.20	2	11.23	11.25	1	8,149	0.01%
2022/10/31	2	10.70	0	0.00	10.70	2	8,329	0.02%
2022/10/28	6	10.60	2	10.65	10.55	4	8,390	0.05%
2022/10/27	8	10.59	44	10.65	10.90	-36	8,503	-0.42%
2022/10/26	3	10.13	19	10.21	10.20	-16	8,764	-0.18%
2022/10/25	5.2	10.69	49	10.46	10.35	-43.8	8,893	-0.49%
2022/10/24	3	11.18	36	11.11	11.00	-33	8,849	-0.37%
2022/10/21	2	11.20	2	11.00	11.00	0	8,847	0.00%
2022/10/20	6	11.08	7	11.13	11.45	-1	8,815	-0.01%
2022/10/19	1	11.75	10	11.66	11.50	-9	8,768	-0.10%
2022/10/18	6	12.05	22	11.86	11.90	-16	8,746	-0.18%
2022/10/17	2	11.45	7	11.50	11.80	-5	8,727	-0.06%
2022/10/14	10	11.79	23	11.81	11.95	-13	8,704	-0.15%
2022/10/13	13.1	11.39	67	11.41	11.15	-53.9	8,696	-0.62%
2022/10/12	1	12.00	40	12.05	12.25	-39	8,635	-0.45%
2022/10/11	0	0.00	6	12.54	12.20	-6	8,622	-0.07%
2022/10/07	14	13.08	7	13.12	13.05	7	8,591	0.08%
2022/10/06	2	13.05	0	0.00	13.10	2	8,579	0.02%
2022/10/05	24	13.43	208	13.17	13.15	-184	8,577	-2.15%	大賣/鉅額交易
2022/10/04	11	13.52	5	13.49	13.40	6	8,551	0.07%
2022/10/03	8	13.29	8	13.32	13.30	0	8,535	0.00%
2022/09/30	28	13.11	21	13.10	13.40	7	8,526	0.08%
2022/09/29	24	13.07	162	12.83	12.80	-138	8,474	-1.63%	大賣/鉅額交易
2022/09/28	26.5	13.29	15	13.21	12.85	11.5	8,432	0.14%
2022/09/27	30.3	13.85	14	13.72	14.25	16.3	8,322	0.20%
2022/09/26	128	13.97	61	13.95	14.00	67	8,262	0.81%	大買/
2022/09/23	30	15.09	13	15.00	14.80	17	8,161	0.21%
2022/09/22	56	15.02	115	15.16	15.25	-59	8,141	-0.72%	大賣/
2022/09/21	36	15.03	12	14.82	14.80	24	8,144	0.29%
2022/09/20	237	15.17	6	15.22	15.25	231	8,232	2.81%	大買/鉅額交易
2022/09/19	101	14.62	77	14.93	14.80	24	8,215	0.29%	大買/
2022/09/16	177.2	15.34	73	15.33	15.15	104.2	8,181	1.27%	大買/鉅額交易
2022/09/15	49.6	16.26	54	16.20	15.90	-4.4	8,073	-0.05%
2022/09/14	81.1	16.19	1	16.35	16.35	80.1	7,976	1.00%
2022/09/13	45.1	16.18	22	16.22	16.40	23.1	7,908	0.29%
2022/09/12	165.5	16.83	542	16.66	16.25	-376.5	7,880	-4.78%	大買/大賣/鉅額交易
2022/09/08	145	17.19	73	17.17	17.00	72	7,745	0.93%	大買/
2022/09/07	37.6	16.68	211	16.60	16.80	-173.4	7,540	-2.30%	大賣/鉅額交易
2022/09/06	137	16.02	113	15.58	16.60	24	7,311	0.33%	大買/大賣/
2022/09/05	179.3	16.29	121	16.27	15.80	58.3	7,060	0.83%	大買/大賣/
2022/09/02	57.8	16.72	61	16.46	16.60	-3.2	6,930	-0.05%
2022/09/01	81.1	17.08	162.4	17.17	16.95	-81.4	6,696	-1.21%	大賣/
2022/08/31	637	17.03	276	16.99	17.45	361	6,600	5.47%	大買/大賣/鉅額交易
2022/08/30	827	17.08	91	17.10	17.20	736	6,313	11.66%	大買/鉅額交易
2022/08/29	204	16.35	165	16.01	17.20	39	5,988	0.65%	大買/大賣/
2022/08/26	2	15.85	265.3	16.14	16.25	-263.3	5,326	-4.94%	大賣/鉅額交易
2022/08/25	48	14.67	22.3	14.85	14.80	25.7	4,993	0.51%
2022/08/24	122.3	14.49	14	14.53	14.60	108.3	4,947	2.19%	大買/鉅額交易
2022/08/23	21	14.32	60.7	14.39	14.20	-39.7	4,916	-0.81%
2022/08/22	36	14.95	57	14.91	14.75	-21	4,790	-0.44%
2022/08/19	76	14.72	82	14.78	14.90	-6	4,676	-0.13%
2022/08/18	91	14.83	95	14.89	15.00	-4	4,443	-0.09%
2022/08/17	52	14.51	99	14.57	14.50	-47	4,260	-1.10%
2022/08/16	93	14.71	91	14.78	14.65	2	4,171	0.05%
2022/08/15	125	14.41	141	14.44	14.90	-16	4,008	-0.40%	大買/大賣/
2022/08/12	45	13.79	69	13.81	13.70	-24	3,798	-0.63%
2022/08/11	43.3	14.23	40.3	14.19	14.10	3	3,670	0.08%
2022/08/10	67.1	14.22	55	14.13	14.15	12.1	3,530	0.34%
2022/08/09	111	14.01	73	13.97	14.45	38	3,371	1.13%	大買/
2022/08/08	72	13.53	57	13.58	13.95	15	3,180	0.47%
2022/08/05	46	12.94	16	12.85	12.95	30	3,009	1.00%
2022/08/04	36	12.73	59	12.77	12.85	-23	2,998	-0.77%
2022/08/03	53	13.25	65	13.32	13.30	-12	2,932	-0.41%
2022/08/02	114	13.56	168	13.19	13.85	-54	2,852	-1.89%	大買/大賣/
2022/08/01	18	12.23	19	12.71	12.90	-1	2,590	-0.04%
2022/07/29	10	11.65	12	11.74	11.75	-2	2,445	-0.08%
2022/07/28	13	11.67	2	11.80	11.70	11	2,566	0.43%
2022/07/27	0	11.50	2	11.50	11.50	-2	2,641	-0.08%
2022/07/26	0	0.00	1	11.50	11.50	-1	2,660	-0.04%
2022/07/25	1	11.65	2	11.70	11.60	-1	2,724	-0.04%
2022/07/22	0	0.00	8	11.68	11.60	-8	2,745	-0.29%
2022/07/21	11	11.90	3	11.88	11.75	8	2,778	0.29%
2022/07/20	10	12.02	3	12.15	11.90	7	2,793	0.25%
2022/07/19	7	11.97	8	11.80	12.20	-1	2,818	-0.04%
2022/07/18	5	11.35	8	11.54	11.55	-3	2,802	-0.11%
2022/07/15	6	11.29	7	11.30	11.20	-1	2,796	-0.04%
2022/07/14	2	11.20	0	0.00	11.35	2	2,812	0.07%
2022/07/13	0	0.00	12	11.29	11.15	-12	2,822	-0.43%
2022/07/12	12	11.48	31	11.17	11.10	-19	2,841	-0.67%
2022/07/11	1	11.50	0	0.00	11.45	1	2,864	0.03%
2022/07/08	24	11.74	20	11.60	11.55	4	2,897	0.14%
2022/07/07	10	11.40	13	11.30	11.60	-3	2,906	-0.10%
2022/07/06	24	11.67	22	11.53	11.40	2	2,949	0.07%
2022/07/05	2	12.08	3	11.90	11.85	-1	3,019	-0.03%
2022/07/04	5	12.00	2	11.88	11.75	3	3,038	0.10%
2022/07/01	10	12.44	16	12.25	12.00	-6	3,147	-0.19%
2022/06/30	22	12.82	36	12.87	12.50	-14	3,130	-0.45%
2022/06/29	13	13.45	9	13.45	13.50	4	3,100	0.13%
2022/06/28	2	13.65	28	13.63	13.75	-26	3,060	-0.85%
2022/06/27	17	13.05	21.5	13.09	13.00	-4.5	3,001	-0.15%
2022/06/24	23	13.42	53	13.26	13.10	-30	2,980	-1.01%
2022/06/23	38	13.26	25	13.21	13.00	13	2,953	0.44%
2022/06/22	79	12.82	1	13.20	13.20	78	2,954	2.64%
2022/06/21	9	13.05	0	0.00	13.00	9	3,000	0.30%
2022/06/20	48	13.07	33	13.92	12.90	15	3,027	0.50%
2022/06/17	37	13.25	35	13.01	13.60	2	2,990	0.07%
2022/06/16	53	12.53	47	12.76	12.40	6	2,958	0.20%
2022/06/15	2	13.25	5	13.02	12.85	-3	2,999	-0.10%
2022/06/14	15	12.91	73	12.79	13.05	-58	3,091	-1.88%
2022/06/13	12	13.52	22	13.50	13.40	-10	3,120	-0.32%
2022/06/10	24	13.67	34	13.78	13.90	-10	3,200	-0.31%
2022/06/09	37	13.67	110	13.28	13.95	-73	3,191	-2.29%	大賣/
2022/06/08	13	12.82	60	12.81	12.75	-47	3,157	-1.49%
2022/06/07	2	12.65	126	12.67	12.60	-124	3,246	-3.82%	大賣/鉅額交易
2022/06/06	12	12.48	107	12.45	12.45	-95	3,317	-2.86%	大賣/
2022/06/02	11	12.35	1	12.35	12.30	10	3,477	0.29%
2022/06/01	15	12.36	25	12.18	12.25	-10	3,679	-0.27%
2022/05/31	18	12.11	88	11.76	12.30	-70	3,870	-1.81%
2022/05/30	0	0.00	22	11.16	11.20	-22	4,206	-0.52%
2022/05/27	16	10.92	0	0.00	11.10	16	4,689	0.34%
2022/05/26	36	11.11	3	11.05	11.05	33	5,023	0.66%
2022/05/25	11	11.25	1	11.45	11.25	10	5,260	0.19%
2022/05/24	123	11.32	8	11.34	11.15	115	5,613	2.05%	大買/鉅額交易
2022/05/23	2	11.35	18	11.35	11.35	-16	5,766	-0.28%
2022/05/20	9	11.72	0	0.00	11.65	9	5,908	0.15%
2022/05/19	1	11.65	0	0.00	11.95	1	6,117	0.02%
2022/05/18	3	11.90	3	11.98	12.00	0	6,303	0.00%
2022/05/17	1	11.70	10	11.75	11.70	-9	6,623	-0.14%
2022/05/16	22	11.97	3	12.00	11.60	19	6,699	0.28%
2022/05/13	16	11.82	13	11.78	11.70	3	6,793	0.04%
2022/05/12	4	11.78	23	11.73	11.50	-19	6,892	-0.28%
2022/05/11	5	11.58	2	11.50	11.50	3	6,997	0.04%
2022/05/10	14	11.68	22.5	11.12	11.95	-8.5	7,160	-0.12%
2022/05/09	5	12.08	42	12.00	11.90	-37	7,389	-0.50%
2022/05/06	15	12.41	13	12.42	12.45	2	7,732	0.03%
2022/05/05	61	12.93	29	13.00	12.75	32	7,768	0.41%
2022/05/04	13	12.51	28	12.40	12.55	-15	7,691	-0.20%
2022/05/03	0	0.00	66	11.42	11.45	-66	7,695	-0.86%
2022/04/29	119.5	12.05	38	12.03	12.00	81.5	7,814	1.04%	大買/
2022/04/28	25	11.32	13	11.28	11.40	12	7,879	0.15%
2022/04/27	2	10.10	22	10.22	10.40	-20	8,077	-0.25%
2022/04/26	5	10.94	13	10.74	10.70	-8	8,614	-0.09%
2022/04/25	29	11.18	59	11.08	10.90	-30	8,651	-0.35%
2022/04/22	45	11.99	8	12.17	11.95	37	8,701	0.43%
2022/04/21	4	12.09	6	12.13	12.00	-2	8,755	-0.02%
2022/04/20	15	12.35	10	12.35	12.20	5	8,748	0.06%
2022/04/19	9	12.36	1	12.55	12.40	8	8,773	0.09%
2022/04/18	15	12.30	7	12.23	12.30	8	8,919	0.09%
2022/04/15	4	12.19	61	12.23	12.10	-57	8,911	-0.64%
2022/04/14	12	12.33	15	12.45	12.30	-3	8,878	-0.03%
2022/04/13	14	12.78	13	12.73	12.80	1	8,835	0.01%
2022/04/12	7	12.38	11	12.59	12.50	-4	8,817	-0.05%
2022/04/11	33	12.47	216	12.27	12.25	-183	8,772	-2.09%	大賣/鉅額交易
2022/04/08	5	13.31	13	13.28	13.30	-8	8,690	-0.09%
2022/04/07	56	13.09	89	13.15	12.90	-33	8,666	-0.38%
2022/04/06	4	14.06	47	14.04	14.00	-43	8,560	-0.50%
2022/04/01	25	14.24	19	14.16	14.30	6	8,540	0.07%
2022/03/31	16	14.45	10	14.52	14.30	6	8,516	0.07%
2022/03/30	55	14.74	47	14.91	14.85	8	8,489	0.09%
2022/03/29	8	14.33	12	14.23	14.20	-4	8,433	-0.05%
2022/03/28	20	14.35	73	14.37	14.20	-53	8,437	-0.63%
2022/03/25	51	15.04	53	14.95	14.80	-2	8,375	-0.02%
2022/03/24	39	15.01	80	15.06	14.90	-41	8,324	-0.49%
2022/03/23	14	15.41	63	15.41	15.25	-49	8,274	-0.59%
2022/03/22	48	15.51	48	15.49	15.40	0	8,258	0.00%
2022/03/21	63	15.95	41	15.83	15.75	22	8,275	0.27%
2022/03/18	22	15.60	22	15.71	15.55	0	8,372	0.00%
2022/03/17	78	15.47	52	15.60	15.85	26	8,393	0.31%
2022/03/16	81	14.90	40	14.92	14.95	41	8,333	0.49%
2022/03/15	67	14.97	50	14.81	14.65	17	8,255	0.21%
2022/03/14	12	15.44	56	15.47	15.30	-44	8,129	-0.54%
2022/03/11	25	15.59	79.6	15.55	15.40	-54.6	8,076	-0.68%
2022/03/10	38	16.34	122	16.15	16.05	-84	7,965	-1.05%	大賣/
2022/03/09	191	16.09	63	16.19	16.00	128	7,839	1.63%	大買/鉅額交易
2022/03/08	118	16.22	48	16.14	15.85	70	7,714	0.91%	大買/
2022/03/07	169	15.83	88	15.46	16.45	81	7,518	1.08%	大買/
2022/03/04	164	16.16	142.1	16.08	16.00	21.9	7,279	0.30%	大買/大賣/
2022/03/03	303	17.10	200	17.09	16.85	103	7,016	1.47%	大買/大賣/鉅額交易
2022/03/02	357.7	16.58	74	16.71	17.70	283.7	6,610	4.29%	大買/鉅額交易
2022/03/01	150	15.84	81	16.13	16.60	69	6,129	1.13%	大買/
2022/02/25	167	15.06	97	15.13	15.10	70	5,770	1.21%	大買/
2022/02/24	186	14.74	146.1	14.68	14.70	39.9	5,519	0.72%	大買/大賣/
2022/02/23	123.1	14.19	82	14.03	14.30	41.1	5,160	0.80%	大買/
2022/02/22	96	13.38	49	13.31	13.50	47	4,991	0.94%
2022/02/21	153	14.10	71	14.21	13.90	82	4,839	1.69%	大買/
2022/02/18	61	13.66	38	13.67	14.20	23	4,611	0.50%
2022/02/17	43	13.54	144	13.72	13.85	-101	4,416	-2.29%	大賣/鉅額交易
2022/02/16	71	12.88	52	12.98	12.65	19	4,087	0.46%
2022/02/15	39	12.92	41	12.93	12.75	-2	4,011	-0.05%
2022/02/14	45	12.86	16	12.87	12.75	29	3,921	0.74%
2022/02/11	48	12.95	15	13.33	13.45	33	3,823	0.86%
2022/02/10	122	13.48	33	13.72	13.35	89	3,699	2.41%	大買/
2022/02/09	85	13.63	96	13.73	14.00	-11	3,520	-0.31%
2022/02/08	158	13.25	70.3	13.27	13.35	87.8	3,246	2.70%	大買/
2022/02/07	1	11.60	9.3	12.01	12.15	-8.3	2,916	-0.28%
2022/01/26	5	11.06	37	11.17	11.05	-32	2,881	-1.11%
2022/01/25	11.3	11.40	12	11.48	11.10	-0.8	2,843	-0.03%
2022/01/24	19.8	11.32	67	11.26	12.05	-47.3	2,752	-1.72%
2022/01/21	50	12.30	33	12.25	12.00	17	2,619	0.65%
2022/01/20	134	13.12	55	13.09	13.30	79	2,502	3.16%	大買/
2022/01/19	305	13.56	214	13.47	14.00	91	2,277	4.00%	大買/大賣/
2022/01/18	1	12.80	38	12.80	12.80	-37	1,694	-2.18%
2022/01/17	0	0.00	89.1	11.65	11.65	-89.1	1,630	-5.46%
2022/01/14	21	10.14	36	10.50	10.60	-15	1,523	-0.98%
2022/01/13	7	9.79	6	9.88	9.76	1	1,440	0.07%
2022/01/12	24	10.04	163	9.87	9.88	-139	1,426	-9.74%	大賣/鉅額交易
2022/01/11	162	10.52	90	10.62	10.35	72	1,372	5.24%	大買/
2022/01/10	0	0.00	3	9.95	9.95	-3	1,203	-0.25%
2022/01/07	2	9.65	4	9.68	9.74	-2	1,174	-0.17%
2022/01/05	12	9.86	7	9.85	9.80	5	1,157	0.43%
2022/01/04	4	9.79	0	0.00	9.92	4	1,147	0.35%
2022/01/03	18	9.77	4	9.72	9.70	14	1,134	1.23%
2021/12/30	4	9.90	8	9.95	9.85	-4	1,130	-0.35%
2021/12/29	22	10.01	6	10.17	9.97	16	1,115	1.43%
2021/12/28	0	0.00	1	9.92	9.91	-1	1,087	-0.09%
2021/12/27	4	9.87	0	0.00	9.81	4	1,079	0.37%
2021/12/24	18	9.88	8	9.96	9.86	10	1,077	0.93%
2021/12/23	3	9.91	8	9.98	9.94	-5	1,065	-0.47%
2021/12/22	31	9.99	2	10.05	10.05	29	1,041	2.79%
2021/12/20	17	9.20	26	9.20	9.19	-9	997	-0.90%
2021/12/17	7	9.77	13	9.53	9.39	-6	981	-0.61%
2021/12/16	12	9.89	10	9.88	9.78	2	951	0.21%
2021/12/15	33	9.92	187	9.82	9.85	-154	918	-16.76%	大賣/鉅額交易
2021/12/14	123.1	10.62	98	10.56	10.50	25.1	845	2.97%	大買/
2021/12/13	11	9.89	6	9.99	10.25	5	666	0.75%
2021/12/10	8	9.29	2	9.44	9.34	6	570	1.05%
2021/12/09	2	8.69	0	0.00	8.74	2	525	0.38%
2021/12/08	1	8.69	0	0.00	8.66	1	536	0.19%
2021/12/07	12	8.75	1	8.47	8.73	11	532	2.06%
2021/12/06	0	0.00	2	8.38	8.40	-2	527	-0.38%
2021/12/03	0	8.32	15	8.34	8.34	-15	533	-2.81%
2021/12/02	3	8.35	0	0.00	8.35	3	539	0.56%
2021/12/01	20	8.35	3	8.39	8.40	17	544	3.12%
2021/11/30	2	8.53	42	8.48	8.42	-40	541	-7.39%
2021/11/29	5	8.30	121	8.33	8.32	-116	541	-21.41%	大賣/鉅額交易
2021/11/26	6	8.44	0	0.00	8.45	6	538	1.11%
2021/11/25	0	0.00	2	8.77	8.76	-2	528	-0.38%
2021/11/24	11	8.45	0	0.00	8.42	11	514	2.14%
2021/11/23	15	8.45	5	8.41	8.41	10	515	1.94%
2021/11/22	18	8.44	0	0.00	8.43	18	512	3.51%
2021/11/19	14	8.44	0	0.00	8.49	14	510	2.74%
2021/11/17	0	0.00	20	8.50	8.40	-20	514	-3.89%
2021/11/16	0.3	8.40	5	8.50	8.45	-4.7	520	-0.90%
2021/11/12	0.2	8.63	0	0.00	8.77	0.2	527	0.03%
2021/11/11	0.2	8.73	0	0.00	8.83	0.2	532	0.03%
2021/11/10	1	8.70	2	8.69	8.84	-1	529	-0.19%
2021/11/09	3.2	8.50	1	8.61	8.50	2.2	517	0.43%
2021/11/08	0	0.00	3	8.74	8.70	-3	507	-0.59%
2021/11/05	8.2	8.98	5	9.01	8.77	3.2	512	0.62%
2021/11/04	16	9.11	6	9.10	9.05	10	507	1.97%
2021/11/03	27	8.81	5	8.70	8.85	22	467	4.70%
2021/11/02	1	8.02	4.3	8.00	8.05	-3.3	437	-0.75%
2021/11/01	21	7.87	3	7.90	7.90	18	420	4.28%
2021/10/29	9	7.67	0.2	7.70	7.63	8.8	414	2.13%
2021/10/28	3.5	7.96	0	0.00	7.95	3.5	406	0.86%
2021/10/27	1	7.46	2	7.45	7.46	-1	386	-0.26%
2021/10/22	1	7.40	0	0.00	7.45	1	405	0.25%
2021/10/15	10	7.43	0	0.00	7.41	10	454	2.20%
2021/10/14	2	7.50	0	0.00	7.40	2	478	0.42%
2021/10/12	0	0.00	2	7.37	7.39	-2	572	-0.35%
2021/10/08	2	7.40	2	7.45	7.45	0	580	0.00%
2021/10/07	2	7.34	0	0.00	7.42	2	594	0.34%
2021/10/06	0	0.00	2	7.49	7.49	-2	603	-0.33%
2021/10/04	0	0.00	31	7.54	7.40	-31	614	-5.04%
2021/09/30	30	7.78	13	7.73	7.77	17	617	2.75%
2021/09/29	0	0.00	0.2	7.70	7.69	-0.2	621	-0.03%
2021/09/28	0	0.00	0.2	7.78	7.77	-0.2	627	-0.03%
2021/09/27	0	0.00	1.1	7.92	7.88	-1.1	634	-0.17%
2021/09/24	0	0.00	0.2	7.83	7.90	-0.2	645	-0.03%
2021/09/17	0	0.00	0.1	7.85	7.77	-0.1	668	-0.01%
2021/09/15	6	8.00	0	7.97	7.86	6	685	0.88%
2021/09/14	1	7.95	5	8.05	8.00	-4	703	-0.57%
2021/09/13	12	8.07	11	8.04	8.19	1	717	0.14%
2021/09/08	1	7.49	4.2	7.55	7.51	-3.2	726	-0.44%
2021/09/07	1	7.56	0.8	7.58	7.62	0.2	732	0.03%
2021/09/03	0	0.00	1	8.00	8.00	-1	742	-0.13%
2021/09/02	0	0.00	0	7.93	7.93	0	747	0.00%
2021/09/01	0	0.00	5	7.94	8.00	-5	749	-0.67%
2021/08/31	0	0.00	20	7.90	7.85	-20	752	-2.66%
2021/08/30	3	7.95	0	0.00	7.94	3	760	0.39%
2021/08/26	2	7.88	0	0.00	7.90	2	775	0.26%
2021/08/24	1	7.95	0	0.00	7.89	1	792	0.13%
2021/08/23	0	0.00	76	7.88	7.95	-76	802	-9.47%
2021/08/20	5	7.72	29	7.80	7.70	-24	822	-2.92%
2021/08/19	2	7.95	0	0.00	7.94	2	820	0.24%
2021/08/18	26	8.03	60	8.14	8.20	-34	822	-4.13%
2021/08/17	4	8.23	3	8.15	8.10	1	826	0.12%
2021/08/16	28	8.49	3	8.63	8.47	25	823	3.04%
2021/08/13	10	8.88	0	0.00	8.88	10	841	1.19%
2021/08/12	0	0.00	14	8.93	8.94	-14	849	-1.65%
2021/08/11	25	9.01	0	0.00	8.87	25	868	2.88%
2021/08/10	11	9.03	12	9.05	9.04	-1	884	-0.11%
2021/08/09	15	9.07	1	9.09	9.14	14	918	1.52%
2021/08/06	3	9.15	2	9.17	9.12	1	969	0.10%
2021/08/05	1	9.27	0	0.00	9.22	1	1,025	0.10%
2021/08/04	1	9.32	25	9.26	9.34	-24	1,114	-2.15%
2021/08/03	0	0.00	6	9.23	9.24	-6	1,209	-0.50%
2021/07/29	1	9.26	0	0.00	9.26	1	1,295	0.08%
2021/07/28	12	9.19	11	9.20	9.21	1	1,348	0.07%
2021/07/27	16	9.51	0	0.00	9.48	16	1,417	1.13%
2021/07/26	6	9.70	0	0.00	9.77	6	1,501	0.40%
2021/07/23	7	9.61	5	9.65	9.63	2	1,599	0.13%
2021/07/21	13	9.51	3	9.50	9.36	10	1,858	0.54%
2021/07/20	27	9.56	7	9.74	9.60	20	1,936	1.03%
2021/07/19	71	10.02	9	9.97	9.97	62	2,007	3.09%
2021/07/16	77	9.68	3	9.75	9.76	74	2,362	3.13%
2021/07/15	2	9.01	2	9.00	9.15	0	2,819	0.00%
2021/07/14	12	9.06	0	0.00	8.96	12	3,296	0.36%
2021/07/13	3	9.13	12	9.12	9.02	-9	3,314	-0.27%
2021/07/08	0	0.00	3	9.41	9.36	-3	3,524	-0.09%
2021/07/07	1	9.40	0	0.00	9.34	1	3,586	0.03%
2021/07/06	5	9.34	1	9.45	9.31	4	3,689	0.11%
2021/07/05	13	9.41	6	9.38	9.35	7	3,765	0.19%
2021/07/02	0	0.00	15	9.30	9.30	-15	3,809	-0.39%
2021/07/01	7	9.24	3	9.30	9.24	4	3,833	0.10%
2021/06/30	0	0.00	5	9.35	9.39	-5	3,850	-0.13%
2021/06/29	2	9.30	4	9.34	9.28	-2	3,880	-0.05%
2021/06/28	1	9.46	4	9.44	9.42	-3	3,910	-0.08%
2021/06/25	2	9.45	2	9.50	9.41	0	3,918	0.00%
2021/06/24	1	9.63	12	9.56	9.60	-11	3,931	-0.28%
2021/06/23	4	9.21	3	9.30	9.24	1	3,968	0.03%
2021/06/22	38	9.11	0	0.00	9.06	38	3,996	0.95%
2021/06/21	5	9.23	0.5	9.27	9.21	4.5	4,018	0.11%
2021/06/18	9	9.73	0	0.00	9.59	9	4,145	0.22%
2021/06/17	12	9.69	1	9.68	9.76	11	4,300	0.26%
2021/06/16	4	9.64	21.3	9.72	9.73	-17.3	4,317	-0.40%
2021/06/15	1	9.97	29	9.98	9.99	-28	4,330	-0.65%
2021/06/11	20	10.05	0	0.00	9.96	20	4,342	0.46%
2021/06/10	1	10.05	4	10.10	10.10	-3	4,363	-0.07%
2021/06/09	6	10.10	6	10.09	10.05	0	4,414	0.00%
2021/06/08	4	10.15	12	10.23	10.10	-8	4,445	-0.18%
2021/06/07	10	10.02	0	0.00	10.10	10	4,477	0.22%
2021/06/04	5	10.40	0	0.00	10.25	5	4,491	0.11%
2021/06/03	32	10.50	5	10.60	10.45	27	4,531	0.60%
2021/06/02	15	10.51	23	10.65	10.40	-8	4,558	-0.18%
2021/05/31	7	10.45	6	10.57	10.40	1	4,632	0.02%
2021/05/28	1	10.60	43	10.39	10.45	-42	4,655	-0.90%
2021/05/27	2.1	10.10	16	10.15	10.15	-13.9	4,710	-0.30%
2021/05/26	40	10.13	71	10.09	10.05	-31	4,765	-0.65%
2021/05/25	8	10.13	1	10.15	10.10	7	4,866	0.14%
2021/05/24	11	9.99	3	10.01	10.05	8	5,039	0.16%
2021/05/21	33	10.32	2	10.08	10.00	31	5,276	0.59%
2021/05/20	0	0.00	1	10.00	9.85	-1	5,471	-0.02%
2021/05/19	3.2	9.90	23	9.98	10.00	-19.9	5,499	-0.36%
2021/05/18	17.3	9.54	7	9.61	9.76	10.3	5,542	0.19%
2021/05/17	11	9.10	5	8.89	8.88	6	5,594	0.11%
2021/05/14	10	10.07	13	10.02	9.86	-3	5,665	-0.05%
2021/05/13	66	10.14	68	9.37	10.00	-2	5,755	-0.03%
2021/05/12	27	9.70	16	9.93	9.60	11	5,861	0.19%
2021/05/11	64	10.75	41	10.74	10.65	23	5,973	0.39%
2021/05/10	3	11.77	17	11.82	11.75	-14	6,094	-0.23%
2021/05/07	0	0.00	42	11.72	11.90	-42	6,472	-0.65%
2021/05/06	7	11.61	33	11.63	11.35	-26	6,543	-0.40%
2021/05/05	8	11.63	5	11.83	11.55	3	6,512	0.05%
2021/05/04	31	11.55	18	11.50	11.25	13	6,472	0.20%
2021/05/03	102	12.14	48	12.14	11.75	54	6,408	0.84%	大買/
2021/04/29	26	12.97	54	12.65	12.60	-28	6,332	-0.44%
2021/04/28	39	12.88	49	12.81	12.80	-10	6,258	-0.16%
2021/04/27	59	13.23	90	13.10	13.05	-31	6,271	-0.49%
2021/04/26	147	13.29	30	13.48	13.25	117	6,267	1.87%	大買/鉅額交易
2021/04/23	41	13.53	14	13.55	13.45	27	6,231	0.43%
2021/04/22	298	14.58	205.2	14.52	13.25	92.8	6,150	1.51%	大買/大賣/
2021/04/21	626.2	13.75	229	14.05	14.60	397.2	5,755	6.90%	大買/大賣/鉅額交易
2021/04/20	290	12.97	267	13.13	13.35	23	5,255	0.44%	大買/大賣/
2021/04/19	50	12.35	41	12.20	12.15	9	4,774	0.19%
2021/04/16	6	12.20	5	12.12	12.10	1	4,751	0.02%
2021/04/15	55	12.43	42	12.28	12.20	13	4,742	0.27%
2021/04/14	62	12.07	90	11.46	12.05	-28	4,631	-0.60%
2021/04/13	95	12.71	9	12.61	12.05	86	4,564	1.88%
2021/04/12	32	12.59	38.2	12.58	12.65	-6.2	4,509	-0.14%
2021/04/09	21	12.25	21	12.24	12.20	0	4,409	0.00%
2021/04/08	8	12.20	26	12.24	12.20	-18	4,337	-0.41%
2021/04/07	10	11.90	59	11.81	12.05	-49	4,298	-1.14%
2021/04/06	12	11.75	19	11.75	11.70	-7	4,302	-0.16%
2021/04/01	18	11.81	1	11.95	11.75	17	4,287	0.40%
2021/03/31	7	11.68	12	11.88	12.15	-5	4,257	-0.12%
2021/03/30	19	11.77	7	11.79	11.80	12	4,224	0.28%
2021/03/29	3	11.82	22	11.90	11.85	-19	4,224	-0.45%
2021/03/26	43.6	11.65	8	11.72	11.65	35.6	4,220	0.84%
2021/03/25	17.3	11.94	11	11.90	11.80	6.3	4,193	0.15%
2021/03/24	7	12.16	5	12.04	12.25	2	4,167	0.05%
2021/03/23	92	12.75	229	12.58	12.25	-137	4,145	-3.31%	大賣/鉅額交易
2021/03/22	228.1	12.83	89	12.39	12.90	139.1	4,021	3.46%	大買/鉅額交易
2021/03/19	30	11.73	4	11.66	11.75	26	3,886	0.67%
2021/03/18	11	11.72	16	11.79	11.70	-5	3,887	-0.13%
2021/03/17	9	11.64	2	11.63	11.55	7	3,904	0.18%
2021/03/16	2	11.80	5	11.98	11.70	-3	3,946	-0.08%
2021/03/15	2	11.85	9	11.99	11.90	-7	3,962	-0.18%
2021/03/12	2	11.65	4	11.61	11.50	-2	3,954	-0.05%
2021/03/11	31	11.35	41	11.55	11.60	-10	4,040	-0.25%
2021/03/10	1	11.15	8	11.23	11.00	-7	4,197	-0.17%
2021/03/09	1	10.80	3	10.95	10.90	-2	4,723	-0.04%
2021/03/08	10	11.38	2	11.63	11.20	8	4,725	0.17%
2021/03/05	23	11.56	22	11.84	11.60	1	4,748	0.02%
2021/03/04	18	11.70	21	11.72	11.60	-3	4,823	-0.06%
2021/03/03	0	0.00	15	12.15	12.05	-15	4,817	-0.31%
2021/03/02	6	12.55	9	12.24	12.20	-3	4,844	-0.06%
2021/02/26	17.2	11.94	15	12.00	12.05	2.2	4,769	0.05%
2021/02/25	42.4	12.65	16	12.76	12.25	26.4	4,717	0.56%
2021/02/24	42	12.60	73.3	12.78	12.70	-31.3	4,606	-0.68%
2021/02/23	81.3	12.47	180	12.36	12.70	-98.7	4,424	-2.23%	大賣/
2021/02/22	154	11.87	94	11.37	12.10	60	4,189	1.43%	大買/
2021/02/19	18	10.74	38	10.78	11.00	-20	3,972	-0.50%
2021/02/18	46	11.01	29	10.95	11.10	17	3,947	0.43%
2021/02/17	99	10.55	91	10.94	11.15	8	3,896	0.21%
2021/02/05	74	11.28	73	10.91	10.80	1	3,823	0.03%
2021/02/04	133	11.39	176	11.55	11.45	-43	3,720	-1.16%	大買/大賣/
2021/02/03	120	10.95	159	11.05	11.20	-39	3,592	-1.09%	大買/大賣/
2021/02/02	99	10.90	398	11.07	11.20	-299	3,426	-8.73%	大賣/鉅額交易
2021/02/01	253	10.15	63	10.24	10.85	190	3,237	5.87%	大買/鉅額交易
2021/01/29	193.1	10.66	201	10.81	11.10	-7.9	3,025	-0.26%	大買/大賣/
2021/01/28	40	9.90	9.1	9.94	10.10	30.9	2,630	1.18%
2021/01/27	1	9.40	4	9.16	9.35	-3	2,544	-0.12%
2021/01/26	0	0.00	1	9.12	9.14	-1	2,546	-0.04%
2021/01/22	0	0.00	1	9.09	9.05	-1	2,522	-0.04%
2021/01/21	8	9.33	3	9.02	9.00	5	2,520	0.20%
2021/01/20	12.5	9.80	48	9.52	9.45	-35.5	2,496	-1.42%
2021/01/19	34	10.32	37	10.12	10.50	-3	2,439	-0.12%
2021/01/18	12.1	9.30	52	8.65	9.58	-39.9	2,320	-1.72%
2021/01/15	1	8.71	3	8.96	8.71	-2	2,297	-0.09%
2021/01/14	50	8.99	7	8.99	8.96	43	2,284	1.88%
2021/01/13	1	8.94	0	0.00	8.99	1	2,280	0.04%
2021/01/12	1.5	8.97	0	0.00	8.90	1.5	2,277	0.07%
2021/01/11	0	0.00	12	9.11	9.08	-12	2,293	-0.52%
2021/01/08	1.5	8.88	0	0.00	8.89	1.5	2,306	0.07%
2021/01/07	2	9.03	3	9.02	9.00	-1	2,286	-0.04%
2021/01/06	4	9.23	4	9.11	9.10	0	2,274	0.00%
2021/01/05	5	9.23	1	9.33	9.22	4	2,268	0.18%
2021/01/04	3	9.46	4	9.45	9.43	-1	2,260	-0.04%
2020/12/31	0	0.00	2	9.53	9.47	-2	2,257	-0.09%
2020/12/30	3	9.60	2	9.56	9.53	1	2,249	0.04%
2020/12/29	7	9.41	17	9.59	9.61	-10	2,241	-0.45%
2020/12/25	6	9.29	12	9.21	9.19	-6	2,193	-0.27%
2020/12/24	3	9.31	12	9.20	9.20	-9	2,188	-0.41%
2020/12/23	0.5	9.10	1	9.10	9.15	-0.5	2,185	-0.02%
2020/12/22	6.5	9.08	20	9.16	9.04	-13.5	2,195	-0.61%
2020/12/21	3	9.20	19	9.19	9.16	-16	2,189	-0.73%
2020/12/18	9	9.43	15	9.39	9.26	-6	2,181	-0.28%
2020/12/17	11	9.50	159	9.49	9.40	-148	2,169	-6.82%	大賣/鉅額交易
2020/12/16	4	9.73	59	9.65	9.65	-55	2,159	-2.55%
2020/12/15	14	9.81	0	0.00	9.62	14	2,155	0.65%
2020/12/14	14	9.60	3	9.44	9.63	11	2,144	0.51%
2020/12/11	5	9.41	3	9.31	9.28	2	2,194	0.09%
2020/12/10	137	9.53	60	9.52	9.48	77	2,164	3.56%	大買/
2020/12/09	70	9.73	7	9.78	9.90	63	2,106	2.99%
2020/12/08	4	9.15	23	9.06	9.00	-19	2,072	-0.92%
2020/12/07	69.5	9.17	123	9.12	9.10	-53.5	2,060	-2.60%	大賣/
2020/12/04	157.7	9.99	233	10.04	9.95	-75.3	1,960	-3.84%	大買/大賣/
2020/12/03	670.5	12.15	232	11.95	11.05	438.5	1,779	24.65%	大買/大賣/鉅額交易
2020/12/02	40	11.85	14	11.85	11.85	26	1,247	2.08%
2020/12/01	8	10.80	6	10.80	10.80	2	1,217	0.16%
2020/11/30	132	9.66	32	9.46	9.84	100	1,188	8.42%	大買/
2020/11/27	21	9.00	40	8.99	8.95	-19	1,104	-1.72%
2020/11/26	70	8.77	4	8.70	8.85	66	1,088	6.06%
2020/11/25	2	8.28	1	8.33	8.28	1	1,132	0.09%
2020/11/24	14	8.29	0	0.00	8.23	14	1,146	1.22%
2020/11/23	3	8.34	5	8.32	8.35	-2	1,151	-0.17%
2020/11/20	0	0.00	3	8.37	8.36	-3	1,179	-0.25%
2020/11/19	18	8.40	0	0.00	8.39	18	1,189	1.51%
2020/11/18	9	8.15	11	8.16	8.18	-2	1,186	-0.17%
2020/11/17	3	8.27	0	0.00	8.15	3	1,187	0.25%
2020/11/16	9	8.40	0	0.00	8.38	9	1,218	0.74%
2020/11/13	0	0.00	1	8.40	8.43	-1	1,234	-0.08%
2020/11/09	1	8.80	4	8.83	8.76	-3	1,378	-0.22%
2020/11/06	1	8.67	1	8.55	8.60	0	1,369	0.00%
2020/11/05	4	8.56	0	0.00	8.52	4	1,381	0.29%
2020/11/03	11	8.94	5	8.74	8.60	6	1,385	0.43%
2020/11/02	1	8.55	0	0.00	8.51	1	1,372	0.07%
2020/10/30	1	8.57	0	0.00	8.51	1	1,378	0.07%
2020/10/29	2	8.54	0	0.00	8.54	2	1,381	0.14%
2020/10/28	4	8.85	0	0.00	8.80	4	1,384	0.29%
2020/10/27	2	9.02	3	8.96	8.93	-1	1,422	-0.07%
2020/10/26	24	9.13	15	9.18	9.28	9	1,431	0.63%
2020/10/23	4	8.62	2	8.57	8.72	2	1,366	0.15%
2020/10/20	4	8.19	0	0.00	8.20	4	1,414	0.28%
2020/10/19	4	8.41	48	8.45	8.31	-44	1,439	-3.06%
2020/10/16	0	0.00	5	8.60	8.73	-5	1,445	-0.35%
2020/10/15	10	7.94	0	0.00	7.94	10	1,495	0.67%
2020/10/13	4	7.90	2	7.92	7.88	2	1,684	0.12%
2020/10/08	5	8.02	0	0.00	8.01	5	1,868	0.27%
2020/10/07	2	8.04	0	0.00	8.07	2	2,026	0.10%
2020/10/06	0	0.00	1	8.09	8.10	-1	2,160	-0.05%
2020/09/29	1	8.04	8	8.06	8.06	-7	2,285	-0.31%
2020/09/28	11	8.10	0	0.00	8.03	11	2,289	0.48%
2020/09/25	12	8.20	6	8.32	8.10	6	2,295	0.26%
2020/09/24	25	8.51	0	0.00	8.45	25	2,295	1.09%
2020/09/23	1	8.69	0	0.00	8.67	1	2,318	0.04%
2020/09/22	8	8.73	0	0.00	8.70	8	2,331	0.34%
2020/09/21	2	8.92	14	9.02	8.91	-12	2,324	-0.52%
2020/09/18	0	0.00	1	9.02	8.93	-1	2,317	-0.04%
2020/09/17	6	9.00	6	8.99	8.97	0	2,315	0.00%
2020/09/16	0	0.00	10	9.21	9.12	-10	2,301	-0.43%
2020/09/15	0	0.00	5	8.60	8.80	-5	2,234	-0.22%
2020/09/14	2	8.78	2	8.67	8.69	0	2,232	0.00%
2020/09/11	8	8.65	20	8.66	8.69	-12	2,249	-0.53%
2020/09/10	14	8.75	3	8.71	8.70	11	2,264	0.49%
2020/09/09	0	0.00	10	8.90	8.99	-10	2,279	-0.44%
2020/09/08	0	0.00	3	8.91	8.90	-3	2,261	-0.13%
2020/09/07	8	8.94	3	9.01	8.88	5	2,254	0.22%
2020/09/04	10	8.84	3	8.96	8.88	7	2,242	0.31%
2020/09/03	1	9.14	1	9.10	9.00	0	2,222	0.00%
2020/09/02	6	9.11	2	9.20	9.21	4	2,194	0.18%
2020/08/31	4	9.35	16	9.08	9.22	-12	2,131	-0.56%
2020/08/28	0	0.00	4	8.81	8.80	-4	2,028	-0.20%
2020/08/27	6	8.72	0	0.00	8.68	6	2,010	0.30%
2020/08/26	10	8.89	1	9.00	8.85	9	1,997	0.45%
2020/08/25	0	0.00	6	8.83	8.84	-6	1,968	-0.30%
2020/08/24	0	0.00	3	8.43	8.47	-3	1,952	-0.15%
2020/08/21	17	8.54	2	8.54	8.52	15	1,944	0.77%
2020/08/20	3	8.46	33	8.81	8.50	-30	1,944	-1.54%
2020/08/19	33	8.61	2	8.70	9.00	31	1,902	1.63%
2020/08/18	4	8.78	2	8.81	8.79	2	1,875	0.11%
2020/08/17	8	9.08	36	9.01	8.98	-28	1,850	-1.51%
2020/08/14	41	8.82	17	9.03	9.11	24	1,796	1.34%
2020/08/13	7	8.47	4	8.41	8.29	3	1,709	0.18%
2020/08/11	7	8.51	0	0.00	8.33	7	1,696	0.41%
2020/08/05	0	0.00	1	8.75	8.48	-1	1,670	-0.06%
2020/08/04	3	8.80	1	8.76	8.78	2	1,665	0.12%
2020/08/03	0	0.00	4	8.78	8.73	-4	1,666	-0.24%
2020/07/31	24	8.96	20	8.85	8.92	4	1,654	0.24%
2020/07/30	10	8.50	28	8.74	8.88	-18	1,612	-1.12%
2020/07/29	0	0.00	29	8.09	8.08	-29	1,578	-1.84%
2020/07/28	1	7.84	12	7.73	7.64	-11	1,562	-0.70%
2020/07/27	12	7.78	6	7.93	7.75	6	1,556	0.39%
2020/07/24	21	8.03	32	7.97	7.83	-11	1,542	-0.71%
2020/07/23	5	8.50	7	8.28	8.27	-2	1,486	-0.13%
2020/07/22	2	8.65	44	8.59	8.57	-42	1,457	-2.88%
2020/07/21	52	8.82	33	9.01	8.67	19	1,428	1.33%
2020/07/20	26	8.68	44	8.97	9.18	-18	1,355	-1.33%
2020/07/17	61	9.18	181	9.09	8.81	-120	1,271	-9.44%	大賣/鉅額交易
2020/07/16	68	9.85	73	10.02	9.78	-5	1,161	-0.43%
2020/07/15	126	9.85	171	9.93	10.00	-45	1,094	-4.11%	大買/大賣/
2020/07/14	135	9.58	110	9.82	10.00	25	963	2.59%	大買/大賣/
2020/07/13	79	9.26	415	9.27	9.26	-336	798	-42.09%	大賣/鉅額交易
2020/07/10	53	8.53	14	8.87	8.80	39	668	5.83%
2020/07/09	5	7.91	0	0.00	8.16	5	565	0.88%
2020/07/07	0	0.00	2	8.00	7.97	-2	540	-0.37%
2020/07/06	2	8.08	0	0.00	8.03	2	544	0.37%
2020/07/03	1	8.00	0	0.00	8.15	1	532	0.19%
2020/07/02	5	8.26	33	8.29	8.26	-28	508	-5.51%
2020/07/01	5	8.03	1	8.12	8.08	4	467	0.86%
2020/06/24	0	0.00	7	7.88	7.81	-7	442	-1.58%
2020/06/23	5	8.02	66	7.87	7.96	-61	436	-13.98%
2020/06/22	16	8.13	1	8.09	8.03	15	435	3.44%
2020/06/19	5	8.04	0	0.00	8.04	5	436	1.14%
2020/06/18	9	7.93	19	8.14	8.25	-10	429	-2.33%
2020/06/17	43	7.95	5	7.59	7.89	38	405	9.37%
2020/06/16	5	7.86	0	0.00	7.87	5	376	1.33%
2020/06/12	0	0.00	50	7.08	7.15	-50	360	-13.86%
2020/06/11	0	0.00	1	7.18	7.18	-1	369	-0.27%
2020/06/09	0	0.00	48	7.20	7.19	-48	411	-11.66%
2020/06/08	0	0.00	16	7.20	7.19	-16	479	-3.34%
2020/05/29	0	7.00	0	0.00	7.15	0	499	0.00%
2020/05/15	1	6.95	0	0.00	6.98	1	496	0.20%
2020/05/14	2	7.13	3	7.16	7.06	-1	495	-0.20%
2020/05/13	5	7.25	0	0.00	7.27	5	495	1.01%
2020/05/12	5	7.35	0	0.00	7.35	5	506	0.99%
2020/05/08	3	7.07	0	0.00	7.00	3	501	0.60%
2020/05/06	5	7.00	2	7.13	7.08	3	552	0.54%
2020/05/05	5	7.00	0	0.00	7.00	5	553	0.90%
2020/05/04	0	0.00	5	6.74	6.69	-5	558	-0.90%
2020/04/27	0	0.00	7	6.33	6.36	-7	589	-1.19%
2020/04/23	14	6.06	21	6.21	6.22	-7	599	-1.17%
2020/04/21	14	6.07	1	6.05	6.15	13	614	2.12%
2020/04/15	0	0.00	4	6.29	6.20	-4	621	-0.64%
2020/04/14	0	0.00	10	5.99	6.05	-10	628	-1.59%
2020/04/13	0	5.85	0	0.00	5.85	0	632	0.00%
2020/04/10	0	0.00	9	5.88	5.88	-9	637	-1.41%
2020/04/09	0	0.00	1	5.80	5.80	-1	637	-0.16%
2020/04/08	0	0.00	20	5.55	5.69	-20	628	-3.18%
2020/04/07	0	0.00	4	5.39	5.44	-4	629	-0.64%
2020/04/06	8	5.31	0	0.00	5.30	8	640	1.25%
2020/03/31	0	0.00	11	5.34	5.40	-11	646	-1.70%
2020/03/27	3	5.38	0	0.00	5.37	3	659	0.45%
2020/03/26	5	5.28	6	5.27	5.27	-1	658	-0.15%
2020/03/18	8	5.61	18	5.69	5.48	-10	659	-1.52%
2020/03/17	0	0.00	40	5.21	5.41	-40	659	-6.06%
2020/03/16	1	5.25	20	5.17	5.20	-19	665	-2.85%
2020/03/13	11	5.01	5	5.00	5.01	6	656	0.91%
2020/03/12	28	5.55	0	0.00	5.55	28	653	4.28%
2020/03/11	0	0.00	7	6.48	6.16	-7	599	-1.17%
2020/03/10	8	6.14	50	6.23	6.35	-42	606	-6.92%
2020/03/09	0	0.00	30	6.76	6.50	-30	625	-4.80%
2020/03/03	30	7.00	0	0.00	6.96	30	914	3.28%
2020/03/02	7	6.87	0	0.00	6.95	7	910	0.77%
2020/02/27	5	7.10	0	0.00	7.05	5	914	0.55%
2020/02/26	10	7.14	0	0.00	7.13	10	912	1.10%
2020/02/25	2	7.14	6	7.19	7.17	-4	913	-0.44%
2020/02/24	10	7.11	0	0.00	7.12	10	912	1.10%
2020/02/20	5	7.19	6	7.24	7.18	-1	912	-0.11%
2020/02/18	6	7.15	5	7.23	7.17	1	947	0.11%
2020/02/13	4	7.37	9	7.45	7.40	-5	957	-0.52%
2020/02/12	5	7.17	0	0.00	7.15	5	946	0.53%
2020/02/11	0	0.00	6	7.17	7.13	-6	941	-0.64%
2020/02/10	5	6.77	0	0.00	7.02	5	936	0.53%
2020/02/07	16	6.94	0	0.00	6.91	16	888	1.80%
2020/02/05	6	7.20	0	0.00	7.13	6	869	0.69%
2020/02/04	5	7.39	6	7.43	7.38	-1	861	-0.12%
2020/02/03	7	7.34	0	0.00	7.28	7	858	0.82%
2020/01/31	2	7.61	0	0.00	7.62	2	846	0.24%
2020/01/30	11	7.78	0	0.00	7.62	11	843	1.30%
2020/01/17	0	0.00	6	8.41	8.36	-6	819	-0.73%
2020/01/16	0.3	8.30	6	8.35	8.35	-5.7	817	-0.70%
2020/01/14	3	8.05	6	8.09	8.07	-3	811	-0.37%
2020/01/13	0	0.00	2	7.98	8.07	-2	817	-0.24%
2020/01/10	25	7.97	0	0.00	7.99	25	814	3.07%
2020/01/09	6	7.96	0	0.00	7.98	6	810	0.74%
2020/01/08	7	8.03	0	0.00	7.89	7	822	0.85%
2020/01/07	11	8.19	13	8.30	8.15	-2	810	-0.25%
2020/01/06	6	8.10	0	0.00	8.08	6	813	0.74%
2020/01/03	0	0.00	1	8.22	8.18	-1	811	-0.12%
2020/01/02	0	0.00	5	8.21	8.20	-5	820	-0.61%
2019/12/31	8	8.11	10	8.14	8.13	-2	821	-0.24%
2019/12/30	52	8.37	0	0.00	8.16	52	816	6.37%
2019/12/26	30	8.58	0	0.00	8.57	30	801	3.74%
2019/12/19	5	8.66	30	8.64	8.69	-25	1,163	-2.15%
2019/12/17	5	8.82	0	0.00	8.79	5	1,206	0.41%
2019/12/13	0	0.00	8	8.72	8.68	-8	1,223	-0.65%
2019/12/12	72	8.82	1	8.82	8.86	71	1,216	5.84%
2019/12/11	22	8.98	1	8.89	8.93	21	1,202	1.75%
2019/12/10	21	8.78	0	0.00	8.77	21	1,181	1.78%
2019/12/09	61	8.96	20	8.81	8.83	41	1,176	3.48%
2019/12/06	0	0.00	72	8.77	8.93	-72	1,146	-6.28%
2019/12/05	40	8.67	0	0.00	8.70	40	1,142	3.50%
2019/12/04	51	8.69	0	0.00	8.73	51	1,141	4.47%
2019/12/03	52	8.49	2	8.58	8.48	50	1,123	4.45%
2019/12/02	48	8.91	20	8.96	8.83	28	1,114	2.51%
2019/11/29	386	9.16	78	9.02	9.15	308	1,456	21.15%	大買/鉅額交易
2019/11/28	15	8.72	8	8.69	8.72	7	1,295	0.54%
2019/11/27	1	7.95	0	0.00	7.93	1	1,232	0.08%
2019/11/26	5	7.92	0	0.00	7.93	5	1,246	0.40%
2019/11/25	0	0.00	5	7.93	7.93	-5	1,245	-0.40%
2019/11/21	0	0.00	6	7.85	7.86	-6	1,254	-0.48%
2019/11/20	0	0.00	5	7.84	7.85	-5	1,257	-0.40%
2019/11/18	31	7.80	0	0.00	7.84	31	1,265	2.45%
2019/11/15	52	7.63	0	0.00	7.75	52	1,276	4.07%
2019/11/14	13	7.83	0	0.00	7.79	13	1,253	1.04%
2019/11/13	2	8.00	0	0.00	8.05	2	1,244	0.16%
2019/11/11	6	8.11	5	8.11	8.08	1	1,256	0.08%
2019/11/07	0	0.00	6	8.19	8.21	-6	1,275	-0.47%
2019/11/05	6	8.11	0	0.00	8.17	6	1,293	0.46%
2019/11/01	0	0.00	4	8.16	8.16	-4	1,322	-0.30%
2019/10/31	16	8.18	20	8.16	8.16	-4	1,340	-0.30%
2019/10/29	21	8.27	0	0.00	8.26	21	1,377	1.52%
2019/10/28	0	0.00	1	8.27	8.30	-1	1,451	-0.07%
2019/10/24	0	0.00	6	8.21	8.24	-6	1,643	-0.37%
2019/10/23	1	8.07	0	0.00	8.17	1	1,651	0.06%
2019/10/22	8	8.09	0	0.00	8.19	8	1,679	0.48%
2019/10/21	3	8.13	0	0.00	8.21	3	1,772	0.17%
2019/10/18	14	8.25	0	0.00	8.30	14	1,794	0.78%
2019/10/17	0	0.00	12	8.31	8.31	-12	1,816	-0.66%
2019/10/16	31	8.38	15	8.31	8.33	16	1,872	0.85%
2019/10/15	26	8.49	5	8.50	8.50	21	1,860	1.13%
2019/10/14	6	8.48	14	8.47	8.45	-8	1,860	-0.43%
2019/10/09	5	8.25	7	8.27	8.30	-2	1,861	-0.11%
2019/10/08	9	8.33	10	8.23	8.30	-1	1,870	-0.05%
2019/10/07	1	8.51	3	8.50	8.54	-2	1,894	-0.11%
2019/10/04	4	8.52	0	0.00	8.56	4	1,941	0.21%
2019/10/02	1	8.57	7	8.58	8.59	-6	1,959	-0.31%
2019/10/01	20	8.58	6	8.60	8.60	14	1,962	0.71%
2019/09/27	0	0.00	10	8.53	8.56	-10	1,961	-0.51%
2019/09/26	0	0.00	6	8.57	8.63	-6	1,954	-0.31%
2019/09/25	36	8.91	26	8.77	8.64	10	1,940	0.52%
2019/09/20	0	0.00	1	8.75	8.70	-1	1,590	-0.06%
2019/09/19	5	8.68	12.2	8.62	8.68	-7.2	1,560	-0.46%
2019/09/18	0	0.00	5	8.34	8.39	-5	1,527	-0.33%
2019/09/17	0	0.00	1	8.31	8.40	-1	1,520	-0.07%
2019/09/12	1	8.27	15	8.27	8.30	-14	1,517	-0.92%
2019/09/11	2	8.24	0	0.00	8.28	2	1,521	0.13%
2019/09/09	2	8.09	0	0.00	8.18	2	1,521	0.13%
2019/09/06	105	8.44	0	0.00	8.37	105	1,510	6.95%	大買/鉅額交易
2019/09/05	1	8.45	11	8.50	8.44	-10	1,502	-0.67%
2019/09/04	0	0.00	2	8.60	8.60	-2	1,487	-0.13%
2019/09/03	34	8.59	42	8.65	8.55	-8	1,466	-0.55%
2019/09/02	0	0.00	10	8.20	8.25	-10	1,100	-0.91%
2019/08/30	0.1	8.11	2	8.28	8.17	-1.9	1,118	-0.17%
2019/08/29	1.4	8.17	6	8.23	8.23	-4.6	1,126	-0.41%
2019/08/28	5.1	8.10	1	8.15	8.06	4.1	1,119	0.37%
2019/08/27	6.2	8.01	8	8.08	8.05	-1.8	1,118	-0.16%
2019/08/26	6	7.85	0	0.00	7.93	6	1,117	0.54%
2019/08/23	1.9	8.08	0	0.00	8.16	1.9	1,111	0.17%
2019/08/22	1	8.22	1	8.30	8.30	0	1,112	0.00%
2019/08/21	5.1	8.25	0	0.00	8.26	5.1	1,116	0.46%
2019/08/20	8	8.24	4	8.22	8.19	4	1,111	0.36%
2019/08/19	0	0.00	100	7.81	7.80	-100	1,096	-9.12%
2019/08/16	2.2	7.83	10	7.91	7.92	-7.8	1,112	-0.70%
2019/08/15	2.8	7.91	9	7.88	7.98	-6.2	1,112	-0.56%
2019/08/14	2.5	8.00	0	0.00	7.99	2.5	1,111	0.22%
2019/08/13	1	8.12	0	0.00	8.05	1	1,107	0.09%
2019/08/08	0	0.00	10	7.86	7.97	-10	1,103	-0.91%
2019/08/07	11	7.61	0	0.00	7.72	11	1,115	0.99%
2019/08/06	10	7.74	2	7.55	7.73	8	1,109	0.72%
2019/08/05	1	7.88	19	7.86	7.77	-18	1,096	-1.64%
2019/08/02	0	0.00	40	8.22	8.10	-40	1,082	-3.70%
2019/08/01	0	0.00	1	8.59	8.57	-1	1,065	-0.09%
2019/07/31	11	8.97	0	0.00	8.79	11	1,056	1.04%
2019/07/30	41	9.18	40.1	9.02	8.98	0.9	1,041	0.09%
2019/07/29	22	8.95	15	9.05	8.95	7	976	0.72%
2019/07/26	71	8.48	71	8.52	8.74	0	953	0.00%
2019/07/25	20	8.46	4.5	8.48	8.53	15.5	844	1.83%
2019/07/24	21.3	8.52	3	8.63	8.60	18.3	841	2.18%
2019/07/23	97	8.84	43	9.00	8.80	54	818	6.60%
2019/07/22	1	8.45	8	8.55	8.63	-7	719	-0.97%
2019/07/19	3.5	8.50	2	8.32	8.38	1.5	695	0.21%
2019/07/18	27.1	8.59	18	8.36	8.36	9.1	681	1.34%
2019/07/17	6	8.11	0	0.00	8.15	6	639	0.94%
2019/07/16	0.1	8.21	1	8.34	8.27	-0.9	645	-0.14%
2019/07/15	16.5	8.27	20	8.28	8.25	-3.6	672	-0.53%
2019/07/12	0.6	8.25	1	8.49	8.31	-0.4	727	-0.05%
2019/07/11	22.3	8.40	18	8.29	8.40	4.3	788	0.55%
2019/07/10	13	8.33	15	8.26	8.34	-2	814	-0.25%
2019/07/09	6.1	8.06	17	7.99	8.01	-10.9	803	-1.35%
2019/07/08	0	0.00	0.5	7.79	7.79	-0.5	781	-0.07%
2019/07/05	0.9	7.79	7	7.84	7.85	-6.1	781	-0.78%
2019/07/04	2	7.72	6	7.79	7.72	-4	780	-0.52%
2019/07/03	0.1	7.64	0	0.00	7.70	0.1	782	0.02%
2019/07/02	0.1	7.68	1	7.75	7.74	-0.9	782	-0.12%
2019/07/01	44.6	7.89	11	8.00	7.71	33.6	783	4.29%
2019/06/28	13.8	7.81	13	7.95	7.80	0.8	768	0.11%
2019/06/27	1	7.73	13	7.74	7.79	-12	764	-1.57%
2019/06/26	0	0.00	1	7.52	7.50	-1	760	-0.13%
2019/06/25	0.4	7.43	1	7.53	7.48	-0.6	764	-0.08%
2019/06/24	7.2	7.40	0	0.00	7.49	7.2	767	0.94%
2019/06/21	0.3	7.44	1	7.54	7.49	-0.7	772	-0.09%
2019/06/20	0.5	7.45	7	7.58	7.50	-6.5	773	-0.84%
2019/06/19	13.8	7.49	2	7.53	7.40	11.8	773	1.53%
2019/06/18	2.1	7.44	6	7.69	7.49	-3.9	768	-0.50%
2019/06/17	12	7.57	0	0.00	7.53	12	765	1.57%
2019/06/14	6	7.71	0	0.00	7.60	6	766	0.78%
2019/06/13	0.2	7.64	6	7.79	7.70	-5.8	769	-0.75%
2019/06/11	9	7.70	1	8.07	7.75	8	774	1.03%
2019/06/10	24.4	7.98	4	7.98	7.97	20.4	767	2.66%
2019/06/06	2	7.63	5	7.61	8.00	-3	756	-0.40%
2019/06/05	12	7.26	19	7.48	7.60	-7	742	-0.94%
2019/06/04	0.4	7.21	13	7.16	7.27	-12.6	733	-1.71%
2019/06/03	10.1	7.08	5	7.09	7.09	5.1	739	0.69%
2019/05/31	0.7	7.02	4	7.08	7.08	-3.3	753	-0.43%
2019/05/30	1	6.79	12	6.84	6.93	-11	757	-1.45%
2019/05/29	1	6.64	19	6.67	6.64	-18	760	-2.37%
2019/05/28	14	6.58	0	0.00	6.54	14	755	1.85%
2019/05/27	2	6.82	10	6.97	6.68	-8	749	-1.07%
2019/05/24	2	6.85	66	6.78	6.91	-64	747	-8.57%
2019/05/23	7	6.53	41	6.70	6.72	-34	741	-4.58%
2019/05/22	6.6	7.29	4	7.29	7.20	2.6	722	0.36%
2019/05/21	7.5	7.43	24	7.42	7.40	-16.5	718	-2.29%
2019/05/20	11.1	7.60	17	7.61	7.56	-5.9	729	-0.80%
2019/05/17	14.2	7.75	36	7.71	7.64	-21.8	727	-3.00%
2019/05/16	38.5	8.06	0	0.00	7.90	38.5	715	5.37%
2019/05/15	16	8.34	1	8.32	8.13	15	708	2.12%
2019/05/13	0	7.67	0	0.00	7.73	0	681	0.01%
2019/05/10	1	7.65	0.4	7.61	7.60	0.6	681	0.09%
2019/05/08	1	7.81	0	0.00	7.81	1	674	0.15%
2019/05/07	1	7.90	0	0.00	7.91	1	666	0.15%
2019/05/06	10	8.16	0	0.00	8.00	10	659	1.52%
2019/05/03	3	8.65	0	0.00	8.39	3	645	0.46%
2019/05/02	25	8.49	1	8.11	8.49	24	621	3.86%
2019/04/30	0	0.00	6	7.84	7.85	-6	587	-1.02%
2019/04/29	0	0.00	9	7.85	7.98	-9	582	-1.55%
2019/04/25	0	0.00	3	7.95	7.97	-3	572	-0.52%
2019/04/24	5.5	7.97	15	8.00	7.91	-9.5	568	-1.67%
2019/04/23	24	8.02	0	0.00	8.07	24	560	4.28%
2019/04/22	16	7.94	7	7.91	7.86	9	547	1.64%
2019/04/19	18.9	7.95	18	8.00	7.94	0.9	538	0.17%
2019/04/18	27	8.04	13.7	8.15	8.12	13.3	507	2.61%
2019/04/17	43	7.85	23	7.63	8.00	20	442	4.52%
2019/04/16	33	7.24	26	7.28	7.35	7	370	1.89%
2019/04/15	20.2	6.82	36	6.62	6.80	-15.8	309	-5.11%
2019/04/12	0.3	6.16	1	6.21	6.21	-0.7	273	-0.24%
2019/04/11	1	6.20	1	6.31	6.21	0	277	-0.01%
2019/04/10	0.8	6.27	16	6.30	6.31	-15.2	281	-5.40%
2019/04/09	7	6.29	22	6.29	6.30	-15	290	-5.16%
2019/04/08	2.6	6.31	20	6.32	6.38	-17.4	301	-5.77%
2019/04/03	0	0.00	6	6.45	6.40	-6	316	-1.90%
2019/04/02	0	0.00	62	6.35	6.40	-62	353	-17.56%
2019/04/01	14	6.37	20	6.45	6.37	-6	380	-1.58%
2019/03/29	9.8	6.38	9	6.44	6.47	0.8	382	0.20%
2019/03/28	0.6	6.40	1	6.45	6.38	-0.4	384	-0.09%
2019/03/27	0.7	6.40	7	6.43	6.45	-6.3	381	-1.65%
2019/03/26	0.8	6.38	6	6.41	6.43	-5.2	378	-1.37%
2019/03/25	4	6.15	0	0.00	6.20	4	373	1.07%
2019/03/22	0	6.20	0	0.00	6.25	0	373	0.00%
2019/03/21	0	0.00	1	6.24	6.21	-1	371	-0.27%
2019/03/20	0	0.00	5	6.20	6.25	-5	369	-1.35%
2019/03/19	0	0.00	9	6.20	6.20	-9	369	-2.44%
2019/03/18	10	6.20	0	0.00	6.19	10	368	2.72%
2019/03/15	1	6.52	0	0.00	6.37	1	363	0.28%
2019/03/14	27	6.71	7	6.69	6.60	20	357	5.59%
2019/03/13	19	6.59	7	6.70	6.67	12	355	3.38%
2019/03/12	9	6.60	0	0.00	6.59	9	352	2.55%
2019/03/11	3	6.74	0	0.00	6.74	3	351	0.85%
2019/03/08	11	6.67	5	6.80	6.70	6	346	1.73%
2019/03/07	22	6.67	14	6.79	6.80	8	342	2.34%
2019/03/06	0	0.00	35	6.47	6.63	-35	329	-10.62%
2019/03/05	0	0.00	120	6.17	6.25	-120	313	-38.23%	大賣/鉅額交易
2019/03/04	15	6.10	150	6.11	6.11	-135	303	-44.43%	大賣/鉅額交易
2019/02/27	0	0.00	50	6.12	6.09	-50	298	-16.74%
2019/02/26	0	0.00	50	6.17	6.14	-50	298	-16.73%
2019/02/25	0	0.00	50	6.18	6.19	-50	298	-16.74%
2019/02/22	5	6.22	0	0.00	6.16	5	298	1.68%
2019/02/20	0	6.03	0	0.00	6.14	0	296	0.00%
2019/02/19	0	0.00	50	6.16	6.14	-50	294	-16.99%
2019/02/15	0	0.00	36	6.06	6.05	-36	276	-13.00%
2019/02/13	0	0.00	14	6.09	6.09	-14	277	-5.05%
2019/01/30	7	5.89	0	0.00	5.88	7	277	2.52%
2019/01/23	0	0.00	8	6.03	6.02	-8	399	-2.01%
2019/01/22	0	0.00	4	6.04	6.00	-4	398	-1.00%
2019/01/21	7	6.01	9	6.10	6.00	-2	401	-0.50%
2019/01/18	0	0.00	9	6.06	6.02	-9	400	-2.25%
2019/01/17	0	0.00	38	6.07	6.02	-38	403	-9.42%
2019/01/16	7	6.07	70	6.06	6.03	-63	404	-15.59%
2019/01/15	0	0.00	60	6.16	6.12	-60	408	-14.70%
2019/01/14	7	6.21	70	6.21	6.19	-63	411	-15.33%
2019/01/11	19	6.29	0	0.00	6.26	19	417	4.55%
2019/01/10	22	6.40	0	0.00	6.37	22	425	5.18%
2019/01/09	28	6.41	0	0.00	6.41	28	427	6.55%
2019/01/08	16	6.42	0	0.00	6.41	16	428	3.74%
2019/01/07	4	6.44	3	6.50	6.53	1	429	0.23%
2019/01/04	20	6.41	7	6.48	6.48	13	428	3.04%
2019/01/03	100	6.47	7	6.45	6.50	93	433	21.46%
2019/01/02	143	6.23	0	0.00	6.38	143	427	33.42%	大買/鉅額交易
2018/12/28	181	6.29	55	6.30	6.34	126	424	29.66%	大買/鉅額交易
2018/12/27	253	6.44	10	6.43	6.40	243	420	57.75%	大買/鉅額交易
2018/12/26	31	6.41	0	0.00	6.40	31	406	7.62%
2018/12/25	21	6.82	16	6.94	6.71	5	389	1.28%
2018/12/24	2	6.57	21	6.58	6.72	-19	351	-5.41%
2018/12/22	0	0.00	19	6.24	6.22	-19	320	-5.93%
2018/12/20	1	6.02	7	6.09	6.08	-6	308	-1.94%
2018/12/19	8	6.01	0	0.00	6.02	8	307	2.60%
2018/12/14	12	6.05	0	0.00	6.11	12	306	3.92%
2018/12/12	1	6.10	0	0.00	6.17	1	312	0.32%
2018/12/10	0	0.00	8	6.16	6.16	-8	312	-2.56%
2018/12/06	10	6.06	0	0.00	6.12	10	313	3.19%
2018/12/05	3	6.10	0	0.00	6.15	3	312	0.96%
2018/12/04	6	6.12	9	6.14	6.15	-3	313	-0.96%
2018/12/03	33	6.10	0	0.00	6.06	33	313	10.53%
2018/11/30	10	6.07	1	6.08	6.09	9	321	2.80%
2018/11/29	10	6.09	0	0.00	6.08	10	321	3.11%
2018/11/23	1	5.98	0	0.00	6.00	1	317	0.32%
2018/11/20	0	0.00	40	5.97	6.02	-40	317	-12.59%
2018/11/19	0	0.00	8	5.99	6.02	-8	316	-2.52%
2018/11/14	0	0.00	1	5.85	5.85	-1	320	-0.31%
2018/11/13	40	5.82	0	0.00	5.88	40	322	12.39%
2018/11/07	0	0.00	25	5.91	5.91	-25	326	-7.66%
2018/11/06	25	5.91	0	0.00	5.82	25	332	7.52%
2018/11/05	1	6.24	1	6.14	6.14	0	322	0.00%
2018/10/26	3	5.79	0	0.00	5.75	3	217	1.38%
2018/10/22	7	6.08	7	6.18	6.13	0	203	0.00%
2018/10/19	1	5.89	8	5.94	5.97	-7	198	-3.52%
2018/10/18	1	5.88	0	0.00	5.89	1	190	0.53%
2018/10/17	9	5.57	9	5.69	5.66	0	206	0.00%
2018/10/16	0	0.00	2	5.38	5.42	-2	207	-0.96%
2018/10/05	8	5.27	8	5.39	5.39	0	193	0.00%
2018/09/19	8	5.64	0	0.00	5.67	8	197	4.05%
2018/09/11	7	5.84	0	0.00	5.80	7	205	3.40%
2018/09/07	7	6.00	0	0.00	6.04	7	205	3.40%
2018/09/06	0	0.00	21	6.02	6.11	-21	203	-10.32%
2018/09/03	6	5.84	0	0.00	5.84	6	199	3.01%
2018/08/31	0	0.00	3	5.90	5.84	-3	202	-1.48%
2018/08/16	1	6.04	0	0.00	6.09	1	219	0.46%
2018/08/15	14	6.06	0	0.00	6.05	14	231	6.06%
2018/08/13	7	6.23	0	0.00	6.26	7	225	3.11%
2018/08/09	7	6.36	0	0.00	6.39	7	220	3.17%
2018/07/26	7	6.53	0	0.00	6.58	7	263	2.66%
2018/07/23	0	0.00	1	6.46	6.40	-1	238	-0.42%
2018/07/13	0	0.00	1	6.70	6.63	-1	247	-0.40%
2018/07/06	7	6.51	7	6.60	6.60	0	249	0.00%
2018/06/26	7	6.78	0	0.00	6.78	7	248	2.82%
2018/06/15	6	6.95	0	0.00	6.92	6	248	2.42%
2018/06/12	6	7.01	4	7.13	7.03	2	246	0.81%
2018/06/11	1	7.10	0	0.00	7.07	1	244	0.41%
2018/06/08	0	7.01	0	0.00	7.13	0	242	0.00%
2018/06/07	0	0.00	6	7.14	7.15	-6	239	-2.50%
2018/06/04	6	7.02	6	7.10	7.07	0	233	0.00%
2018/05/29	0	0.00	40	6.92	6.88	-40	229	-17.44%
2018/05/24	6	6.97	0	0.00	6.97	6	222	2.69%
2018/05/23	0	0.00	6	7.02	7.02	-6	225	-2.66%
2018/05/21	6	6.91	0	0.00	6.97	6	218	2.75%
2018/05/17	1	6.93	0	0.00	7.03	1	226	0.44%
2018/05/16	24	7.40	0	0.00	7.03	24	229	10.47%
2018/05/15	0	0.00	6	7.90	7.80	-6	221	-2.71%
2018/05/14	6	7.74	18	7.57	7.64	-12	229	-5.23%
2018/05/11	0	0.00	12	7.07	7.25	-12	211	-5.66%
2018/05/08	2	6.85	0	0.00	6.87	2	218	0.92%
2018/05/02	0	0.00	2	7.00	6.91	-2	219	-0.91%
2018/04/25	2	6.90	0	0.00	6.95	2	235	0.85%
2018/04/12	2	7.65	0	0.00	7.65	2	331	0.60%
2018/04/09	0	0.00	1	7.68	7.66	-1	355	-0.28%
2018/03/26	1	7.87	0	0.00	7.82	1	396	0.25%
2018/03/19	2	7.80	0	0.00	7.80	2	410	0.49%
2018/02/21	12	7.37	0	0.00	7.33	12	543	2.21%
2018/02/09	0	0.00	29	6.84	7.05	-29	561	-5.16%
2018/02/07	0	0.00	2	7.45	7.49	-2	564	-0.35%
2018/02/06	2	7.51	0	0.00	7.47	2	556	0.36%
2018/01/31	1	8.67	0	0.00	8.67	1	564	0.18%
2018/01/30	1	8.73	0	0.00	8.66	1	584	0.17%
2018/01/18	1	9.28	1	9.12	9.12	0	763	0.00%
2018/01/17	0	0.00	24	8.17	8.88	-24	628	-3.82%
2018/01/16	0	0.00	137	8.10	8.08	-137	581	-23.56%	大賣/鉅額交易
2018/01/15	4	8.22	125	8.22	8.20	-121	585	-20.66%	大賣/鉅額交易
2018/01/12	0	0.00	117	8.23	8.18	-117	614	-19.03%	大賣/鉅額交易
2018/01/11	0	0.00	42	8.24	8.26	-42	631	-6.66%
2018/01/04	0	0.00	3	9.13	9.13	-3	630	-0.48%
2018/01/03	0	0.00	1	9.25	9.28	-1	694	-0.14%