愛之味 (1217)-新光券商分點個股進出

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

愛之味

(1217)

可現股當沖

股價
11.75
漲跌
▼0.15
漲幅
-1.26%
成交量
2,186張
產業
上市食品類股▼1.02%
258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

愛之味 (1217)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/19	55.1	11.73	35	11.81	11.75	20.1	1,069	1.88%
2024/04/18	13.5	12.05	18.3	11.94	12.15	-4.9	1,043	-0.47%
2024/04/17	8.1	11.85	0	0.00	11.85	8.1	1,001	0.81%
2024/04/16	39.2	11.82	20	11.75	11.70	19.2	994	1.93%
2024/04/15	6	11.90	15.7	11.94	11.90	-9.7	983	-0.98%
2024/04/12	15.3	11.88	2.5	11.89	11.90	12.8	986	1.30%
2024/04/11	24.1	11.90	22	11.95	11.90	2.1	983	0.21%
2024/04/10	14	12.00	12.3	11.95	12.00	1.7	986	0.17%
2024/04/09	20.2	11.93	45.5	11.95	11.95	-25.3	1,009	-2.51%
2024/04/08	1.3	11.92	3	11.90	11.95	-1.7	1,085	-0.15%
2024/04/03	0	11.92	0.1	12.00	11.90	-0.1	1,111	-0.01%
2024/04/02	10	11.90	20	11.98	11.95	-10	1,114	-0.89%
2024/04/01	19	12.00	6	12.00	12.00	13	1,112	1.17%
2024/03/29	3	11.90	10.1	11.90	11.90	-7.1	1,091	-0.65%
2024/03/28	6.9	11.96	28.4	12.00	12.00	-21.4	1,087	-1.97%
2024/03/27	0	11.90	0	0.00	11.90	0	1,071	0.00%
2024/03/26	2.1	11.80	5	11.80	11.85	-2.9	1,082	-0.27%
2024/03/25	13.2	11.80	0.2	11.90	11.80	13	1,107	1.17%
2024/03/22	22	11.62	48.8	11.81	11.75	-26.8	1,105	-2.43%
2024/03/21	1.3	11.66	39	11.66	11.65	-37.7	1,086	-3.47%
2024/03/20	36.5	11.61	108	11.61	11.60	-71.5	1,093	-6.54%	大賣/
2024/03/19	10	11.65	7	11.70	11.70	3	1,086	0.28%
2024/03/18	3	11.62	0	11.70	11.70	3	1,091	0.28%
2024/03/15	30	11.66	1	11.75	11.65	29	1,096	2.65%
2024/03/14	14	11.69	39	11.73	11.75	-25	1,093	-2.29%
2024/03/13	50.1	11.63	61	11.71	11.65	-10.9	1,088	-1.00%
2024/03/12	16	11.73	26	11.77	11.75	-10	1,080	-0.92%
2024/03/11	5	11.70	10	11.78	11.70	-5	1,077	-0.46%
2024/03/08	69.2	11.71	67.2	11.74	11.70	2	1,079	0.19%
2024/03/07	66	11.77	55	11.83	11.75	11	1,068	1.03%
2024/03/06	49.6	11.81	67	11.87	11.85	-17.4	1,060	-1.64%
2024/03/05	3.5	11.81	10	11.85	11.85	-6.5	1,058	-0.61%
2024/03/04	48	11.80	22	11.90	11.75	26	1,059	2.45%
2024/03/01	17.2	11.77	15	11.82	11.80	2.2	1,067	0.21%
2024/02/29	0.6	12.00	1	11.85	11.85	-0.4	1,088	-0.04%
2024/02/27	25	11.78	23	11.82	11.85	2	1,093	0.19%
2024/02/26	0.5	11.90	6	11.85	11.90	-5.5	1,095	-0.50%
2024/02/23	77	11.93	20	11.98	11.90	57	1,097	5.19%
2024/02/22	53	12.01	43.8	12.03	12.05	9.2	1,089	0.84%
2024/02/21	10	12.05	6.2	12.11	12.05	3.8	1,097	0.35%
2024/02/20	6.2	12.08	6	12.11	12.10	0.2	1,101	0.02%
2024/02/19	14	12.14	2.1	12.18	12.20	11.9	1,110	1.07%
2024/02/16	0	0.00	10	12.00	12.00	-10	1,392	-0.72%
2024/02/15	25.2	11.84	35.2	11.87	11.90	-10	1,464	-0.68%
2024/02/05	1	11.95	0.3	11.95	11.90	0.7	1,473	0.05%
2024/02/02	2	11.93	72	11.89	11.95	-70	1,486	-4.71%
2024/02/01	3	11.90	82.3	11.90	11.90	-79.3	1,496	-5.30%
2024/01/31	1.2	11.86	13.2	11.88	11.80	-12	1,511	-0.79%
2024/01/30	16.2	11.86	0	0.00	11.85	16.2	1,526	1.06%
2024/01/29	11.1	11.71	20	11.79	11.85	-9	1,636	-0.55%
2024/01/26	0.6	11.72	1.2	11.75	11.75	-0.7	1,713	-0.04%
2024/01/25	6.2	11.65	6.2	11.70	11.70	0	1,799	0.00%
2024/01/24	1	11.70	6.1	11.71	11.70	-5.1	1,812	-0.28%
2024/01/23	26.9	11.63	20	11.73	11.70	6.9	1,816	0.38%
2024/01/22	5.1	11.85	0	0.00	11.70	5.1	1,819	0.28%
2024/01/19	5	11.55	155.1	11.50	11.50	-150.1	1,800	-8.34%	大賣/鉅額交易
2024/01/18	12.2	11.48	10	11.53	11.50	2.2	1,804	0.12%
2024/01/17	39.4	11.56	31	11.59	11.55	8.4	1,802	0.46%
2024/01/16	36.1	11.64	35.1	11.67	11.70	1	1,851	0.05%
2024/01/15	40.9	11.70	40	11.78	11.70	0.9	1,869	0.05%
2024/01/12	7.1	11.79	6	11.85	11.75	1.1	1,941	0.06%
2024/01/11	6	11.84	0	0.00	11.85	6	1,965	0.31%
2024/01/10	6	11.76	5	11.80	11.80	1	2,030	0.05%
2024/01/09	24.7	11.91	17	11.89	11.85	7.7	2,058	0.37%
2024/01/08	2.3	12.01	3.1	12.05	12.00	-0.8	2,066	-0.04%
2024/01/05	1.4	12.00	0	0.00	12.00	1.4	2,093	0.07%
2024/01/04	7	12.06	0	0.00	12.05	7	2,215	0.32%
2024/01/03	16	12.20	12	12.08	12.10	4	2,304	0.17%
2024/01/02	113.1	12.32	88.3	12.32	12.35	24.8	2,297	1.08%	大買/
2023/12/29	20.6	12.05	19	12.02	12.05	1.6	2,231	0.07%
2023/12/28	0	11.90	2	11.95	11.90	-2	2,262	-0.09%
2023/12/27	10	11.85	10.3	11.90	11.90	-0.3	2,333	-0.01%
2023/12/26	1	11.85	0	0.00	11.90	1	2,363	0.04%
2023/12/25	5	11.86	0	11.90	11.85	5	2,450	0.20%
2023/12/22	12	11.81	10	11.85	11.95	2	2,470	0.08%
2023/12/21	6	11.76	86	11.85	11.85	-80	2,483	-3.22%
2023/12/20	4	11.85	17	11.92	11.90	-13	2,505	-0.52%
2023/12/19	28	11.72	27	11.77	11.80	1	2,489	0.04%
2023/12/18	104	11.75	27	11.77	11.70	77	2,506	3.07%	大買/
2023/12/15	17	11.77	40.6	11.79	11.80	-23.6	2,561	-0.92%
2023/12/14	0	11.70	0	0.00	11.70	0	2,593	0.00%
2023/12/13	5.6	11.61	7	11.65	11.65	-1.4	2,596	-0.05%
2023/12/12	51.3	11.65	31	11.69	11.65	20.3	2,635	0.77%
2023/12/11	16	11.72	11.6	11.75	11.75	4.4	2,653	0.16%
2023/12/08	10.4	11.70	20	11.76	11.75	-9.6	2,674	-0.36%
2023/12/07	131.3	11.76	31	11.78	11.70	100.3	2,806	3.58%	大買/
2023/12/06	5	11.81	0	11.85	11.80	5	2,849	0.18%
2023/12/05	1.3	11.86	1.4	11.87	11.85	-0.2	2,870	-0.01%
2023/12/04	3.4	11.81	3	11.85	11.90	0.4	2,914	0.02%
2023/12/01	15	11.82	16.5	11.85	11.80	-1.5	2,951	-0.05%
2023/11/30	106.6	11.85	25	11.83	11.90	81.6	3,003	2.72%	大買/
2023/11/29	14	11.82	5	11.90	11.80	9	3,032	0.30%
2023/11/28	28.2	11.87	13	11.85	11.80	15.2	3,131	0.49%
2023/11/27	27.1	11.79	10	11.90	11.75	17.1	3,239	0.53%
2023/11/24	5	11.85	15.1	11.90	11.90	-10.1	3,291	-0.31%
2023/11/22	10.4	11.80	13	11.86	11.90	-2.6	3,437	-0.08%
2023/11/21	0	11.90	11	11.87	11.85	-11	3,606	-0.31%
2023/11/20	37.3	11.77	27	11.82	11.80	10.3	3,644	0.28%
2023/11/17	22.2	11.82	19.4	11.85	11.85	2.9	3,785	0.08%
2023/11/16	31.1	11.79	25	11.83	11.85	6.1	3,813	0.16%
2023/11/15	73.2	11.80	123	11.87	11.80	-49.9	3,865	-1.29%	大賣/
2023/11/14	44.5	11.58	24.1	11.60	11.50	20.4	3,721	0.55%
2023/11/13	10.3	11.70	15.5	11.73	11.70	-5.1	3,690	-0.14%
2023/11/10	40.4	11.72	35.4	11.77	11.70	5	3,872	0.13%
2023/11/09	17.4	11.75	25	11.81	11.80	-7.6	4,112	-0.18%
2023/11/08	38.1	11.81	15.7	11.90	11.75	22.4	4,458	0.50%
2023/11/07	44.9	11.90	17	11.90	11.85	27.9	4,651	0.60%
2023/11/06	135.3	12.10	40.5	12.16	12.00	94.8	4,881	1.94%	大買/
2023/11/03	26	12.20	30	12.24	12.15	-4	4,941	-0.08%
2023/11/02	56.2	12.00	77.7	12.03	12.05	-21.4	5,065	-0.42%
2023/11/01	0	0.00	32	11.78	11.80	-32	5,174	-0.62%
2023/10/31	17.6	11.77	10	11.73	11.65	7.6	5,278	0.14%
2023/10/30	15.3	11.80	15	11.80	11.80	0.3	5,385	0.01%
2023/10/27	3.1	11.85	53	11.85	11.90	-49.9	5,515	-0.90%
2023/10/26	30	11.86	7.8	11.95	11.85	22.2	5,623	0.40%
2023/10/25	12.4	12.02	5	12.05	12.05	7.4	5,705	0.13%
2023/10/24	4	12.03	14	12.05	12.00	-10	5,890	-0.17%
2023/10/23	0.1	11.95	5	11.90	11.90	-4.9	6,220	-0.08%
2023/10/20	39.3	11.95	27	11.84	11.80	12.3	6,390	0.19%
2023/10/19	0.3	12.17	4	12.11	12.10	-3.7	6,592	-0.06%
2023/10/18	12	12.15	18	12.19	12.15	-6	6,719	-0.09%
2023/10/17	21.2	12.22	10	12.25	12.20	11.2	6,675	0.17%
2023/10/16	24.5	12.24	20	12.30	12.20	4.5	6,728	0.07%
2023/10/13	20.1	12.50	6	12.55	12.40	14.1	6,763	0.21%
2023/10/12	14	12.57	1	12.55	12.55	13	6,800	0.19%
2023/10/11	51	12.46	4.2	12.48	12.55	46.8	6,703	0.70%
2023/10/06	10	12.25	65.2	12.29	12.30	-55.2	6,653	-0.83%
2023/10/05	15.2	12.15	40	12.21	12.25	-24.8	6,674	-0.37%
2023/10/04	51.2	12.22	34	12.25	12.15	17.2	6,709	0.26%
2023/10/03	20	12.43	31.5	12.51	12.45	-11.5	6,853	-0.17%
2023/10/02	30.3	12.30	41	12.39	12.45	-10.7	6,818	-0.16%
2023/09/28	36.2	12.39	23	12.47	12.35	13.2	6,827	0.19%
2023/09/27	21.2	12.37	30.1	12.47	12.35	-8.9	6,791	-0.13%
2023/09/26	35.1	12.36	26.1	12.41	12.35	9	6,839	0.13%
2023/09/25	1	12.40	7	12.45	12.45	-6	7,009	-0.09%
2023/09/22	10	12.20	16	12.30	12.35	-6	7,626	-0.08%
2023/09/21	21.1	12.42	25	12.49	12.35	-3.9	7,629	-0.05%
2023/09/20	79	12.51	123	12.59	12.55	-44	7,610	-0.58%	大賣/
2023/09/19	35	12.37	75	12.48	12.55	-40	7,598	-0.53%
2023/09/18	25	12.42	20	12.46	12.45	5	7,677	0.07%
2023/09/15	55	12.61	18	12.70	12.50	37	7,734	0.48%
2023/09/14	11	12.64	53.2	12.68	12.65	-42.2	7,710	-0.55%
2023/09/13	5	12.45	36.1	12.51	12.55	-31.1	7,695	-0.40%
2023/09/12	95	12.59	114.1	12.69	12.45	-19.1	7,701	-0.25%	大賣/
2023/09/11	13	12.50	74.4	12.48	12.50	-61.4	7,571	-0.81%
2023/09/08	27.1	12.34	11	12.36	12.30	16.1	7,530	0.21%
2023/09/07	54.2	12.33	74	12.34	12.25	-19.9	7,528	-0.26%
2023/09/06	73.4	12.56	28	12.54	12.50	45.4	7,511	0.60%
2023/09/05	105.2	12.74	61	12.83	12.70	44.2	7,550	0.58%	大買/
2023/09/04	67.3	12.77	50	12.82	12.75	17.3	7,551	0.23%
2023/09/01	22	12.89	122.3	12.90	12.85	-100.3	7,527	-1.33%	大賣/
2023/08/31	62.3	12.63	55	12.67	12.70	7.3	7,428	0.10%
2023/08/30	106.3	12.93	38	12.92	12.85	68.3	7,307	0.93%	大買/
2023/08/29	62	13.16	55	13.21	13.15	7	7,234	0.10%
2023/08/28	25.1	13.23	37.5	13.31	13.15	-12.4	7,175	-0.17%
2023/08/25	67.2	13.29	32.2	13.37	13.30	34.9	7,083	0.49%
2023/08/24	78.4	13.13	13	13.07	13.15	65.4	6,914	0.95%
2023/08/23	61	13.08	92	13.10	13.15	-31	6,868	-0.45%
2023/08/22	81	12.94	46.2	12.97	12.95	34.8	6,716	0.52%
2023/08/21	25.5	12.93	24	13.03	13.00	1.5	6,686	0.02%
2023/08/18	249.6	13.00	116	13.00	12.85	133.6	6,619	2.02%	大買/大賣/鉅額交易
2023/08/17	49.1	12.94	130	12.99	13.05	-80.9	6,456	-1.25%	大賣/
2023/08/16	337.1	13.29	359.7	13.10	13.05	-22.6	6,414	-0.35%	大買/大賣/
2023/08/15	81	13.14	78.3	13.09	13.25	2.7	6,198	0.04%
2023/08/14	123.5	12.96	162.2	13.02	12.80	-38.7	5,970	-0.65%	大買/大賣/
2023/08/11	117.9	13.55	115	13.44	13.35	2.9	5,630	0.05%	大買/大賣/
2023/08/10	123.9	13.77	113.3	13.77	13.70	10.6	5,436	0.20%	大買/大賣/
2023/08/09	173.6	13.91	603.7	13.83	13.85	-430.1	5,186	-8.29%	大買/大賣/鉅額交易
2023/08/08	447.5	14.65	318	14.49	14.45	129.5	5,013	2.58%	大買/大賣/鉅額交易
2023/08/07	484	14.48	103.2	14.52	14.75	380.8	4,820	7.90%	大買/大賣/鉅額交易
2023/08/04	87.5	14.33	91.1	14.28	14.25	-3.5	4,628	-0.08%
2023/08/02	195.1	14.14	205	14.10	14.10	-9.9	4,516	-0.22%	大買/大賣/
2023/08/01	81.5	14.31	36.1	14.32	14.40	45.4	4,406	1.03%
2023/07/31	53.7	13.85	35.3	13.91	13.90	18.4	4,278	0.43%
2023/07/28	46.8	14.09	37.8	14.05	14.00	8.9	4,173	0.21%
2023/07/27	54.1	14.29	108.8	14.22	14.15	-54.7	4,089	-1.34%	大賣/
2023/07/26	241.9	14.04	285.7	14.09	14.15	-43.8	3,903	-1.12%	大買/大賣/
2023/07/25	138.7	13.63	115	13.59	13.65	23.7	3,512	0.68%	大買/大賣/
2023/07/24	183.6	13.30	213.8	13.41	13.40	-30.2	3,317	-0.91%	大買/大賣/
2023/07/21	61.3	13.00	158	13.00	13.05	-96.7	3,030	-3.19%	大賣/
2023/07/20	5	12.75	41	12.79	12.75	-36	2,893	-1.24%
2023/07/19	43.1	12.76	42.5	12.80	12.75	0.6	2,874	0.02%
2023/07/18	78	12.59	18.6	12.55	12.60	59.4	2,823	2.10%
2023/07/17	10	12.65	24	12.66	12.80	-14	2,786	-0.50%
2023/07/14	30.1	12.56	9.2	12.59	12.45	20.9	2,722	0.77%
2023/07/13	39	12.58	80	12.56	12.50	-41	2,698	-1.52%
2023/07/12	92	12.71	17.7	12.71	12.65	74.3	2,667	2.79%
2023/07/11	29	12.75	68	12.74	12.80	-39	2,634	-1.48%
2023/07/10	146.2	12.87	164.2	12.84	12.75	-18	2,593	-0.69%	大買/大賣/
2023/07/07	6	12.37	18	12.39	12.45	-12	2,396	-0.50%
2023/07/06	17	12.34	64.1	12.36	12.45	-47.1	2,359	-2.00%
2023/07/05	68	12.49	28	12.52	12.40	40	2,322	1.72%
2023/07/04	52.5	12.40	42.1	12.44	12.45	10.4	2,296	0.45%
2023/07/03	93	12.62	54.5	12.68	12.55	38.5	2,282	1.69%
2023/06/30	352.1	12.69	463.2	12.82	12.80	-111.1	2,101	-5.29%	大買/大賣/鉅額交易
2023/06/29	6	11.85	7	12.00	11.85	-1	1,470	-0.07%
2023/06/28	1	11.90	2.6	11.90	11.90	-1.6	1,464	-0.11%
2023/06/27	110.7	11.96	71	11.96	11.85	39.7	1,465	2.71%	大買/
2023/06/26	95	12.21	32.6	12.10	12.15	62.4	1,439	4.33%
2023/06/21	7.1	11.94	57.1	11.87	11.95	-50	1,330	-3.76%
2023/06/20	0.3	11.70	3.2	11.70	11.75	-2.9	1,278	-0.22%
2023/06/19	3	11.75	22.1	11.75	11.70	-19.1	1,265	-1.51%
2023/06/16	46	11.67	41.2	11.69	11.75	4.8	1,256	0.38%
2023/06/15	5.3	11.55	3	11.55	11.60	2.3	1,232	0.19%
2023/06/14	6	11.50	6	11.54	11.60	0	1,258	0.00%
2023/06/13	33	11.48	20	11.60	11.50	13	1,267	1.03%
2023/06/12	6	11.45	1.6	11.65	11.45	4.4	1,264	0.35%
2023/06/09	48.1	11.63	5	11.68	11.55	43	1,263	3.41%
2023/06/08	6	11.43	17	11.54	11.70	-11	1,200	-0.92%
2023/06/07	0	0.00	8	11.45	11.45	-8	1,179	-0.68%
2023/06/06	10	11.40	4	11.42	11.40	6	1,199	0.50%
2023/06/05	22	11.41	28	11.40	11.35	-6	1,231	-0.49%
2023/06/02	7	11.30	19	11.30	11.30	-12	1,249	-0.96%
2023/06/01	20	11.25	10	11.30	11.30	10	1,284	0.78%
2023/05/31	14.3	11.25	52	11.30	11.30	-37.7	1,400	-2.69%
2023/05/30	29	11.28	29	11.36	11.30	0	1,404	0.00%
2023/05/29	0	11.43	15	11.38	11.40	-15	1,510	-0.99%
2023/05/26	17	11.35	11.1	11.33	11.30	5.9	1,531	0.39%
2023/05/25	65	11.36	13.1	11.40	11.40	52	1,566	3.32%
2023/05/24	2	11.55	5.2	11.51	11.55	-3.2	1,601	-0.20%
2023/05/23	1	11.50	3	11.50	11.50	-2	1,659	-0.12%
2023/05/22	0.5	11.45	102.6	11.51	11.55	-102.1	1,690	-6.04%	大賣/鉅額交易
2023/05/19	0	0.00	8.1	11.41	11.45	-8.1	1,689	-0.48%
2023/05/18	14	11.47	17	11.54	11.35	-3	1,699	-0.18%
2023/05/17	17	11.35	92	11.35	11.35	-75	1,672	-4.48%
2023/05/16	0	11.25	16	11.24	11.25	-16	1,674	-0.95%
2023/05/15	0.2	11.15	0	11.18	11.15	0.2	1,754	0.01%
2023/05/12	1	11.00	1	11.00	11.10	0	1,795	0.00%
2023/05/11	1	11.00	1	11.00	11.00	0	1,802	0.00%
2023/05/10	10	11.10	0	0.00	11.05	10	1,807	0.55%
2023/05/09	2	11.20	1	11.10	11.10	1	1,811	0.06%
2023/05/08	0	0.00	1	11.20	11.20	-1	1,811	-0.06%
2023/05/05	1	11.25	52.2	11.25	11.25	-51.2	1,816	-2.82%
2023/05/04	6	11.20	8	11.22	11.20	-2	1,813	-0.11%
2023/05/03	7	11.10	24	11.10	11.10	-17	1,817	-0.94%
2023/05/02	1	11.00	20	11.05	11.05	-19	1,825	-1.04%
2023/04/28	16	11.02	11	11.05	11.00	5	1,839	0.27%
2023/04/27	50	10.93	22	10.95	10.95	28	1,845	1.52%
2023/04/26	0	11.10	11	11.00	11.00	-11	1,849	-0.59%
2023/04/25	81	11.05	5	11.10	10.90	76	1,857	4.09%
2023/04/24	1.1	11.05	7	11.05	11.00	-5.9	1,849	-0.32%
2023/04/21	24.1	11.03	0	11.25	10.95	24.1	1,846	1.31%
2023/04/20	32	11.25	16	11.25	11.15	16	1,825	0.88%
2023/04/19	39.1	11.32	11	11.35	11.30	28.1	1,833	1.53%
2023/04/18	63	11.35	33	11.40	11.35	30	1,857	1.62%
2023/04/17	13	11.41	12	11.50	11.35	1	1,891	0.05%
2023/04/14	2	11.43	5	11.44	11.40	-3	2,027	-0.15%
2023/04/13	0	0.00	65	11.44	11.40	-65	2,030	-3.20%
2023/04/12	52	11.35	15	11.40	11.35	37	2,020	1.83%
2023/04/11	22	11.35	0	11.40	11.35	22	2,028	1.08%
2023/04/10	14	11.35	3	11.35	11.35	11	2,050	0.54%
2023/04/07	4	11.46	47.1	11.49	11.40	-43.1	2,054	-2.10%
2023/04/06	77.8	11.74	109	11.75	11.80	-31.3	2,054	-1.52%	大賣/
2023/03/31	8.5	11.63	2	11.60	11.60	6.5	2,018	0.32%
2023/03/30	24	11.60	12	11.60	11.60	12	2,043	0.59%
2023/03/29	3.3	11.56	3	11.55	11.55	0.3	2,055	0.01%
2023/03/28	27.1	11.53	1	11.55	11.50	26.1	2,112	1.23%
2023/03/27	32.1	11.55	84.2	11.52	11.60	-52.1	2,162	-2.41%
2023/03/24	8.1	11.38	22	11.45	11.40	-13.9	2,328	-0.60%
2023/03/23	0	11.54	19	11.46	11.45	-19	2,405	-0.79%
2023/03/22	55.2	11.50	0	11.50	11.45	55.2	2,537	2.17%
2023/03/21	2.1	11.45	40	11.45	11.45	-37.9	2,535	-1.50%
2023/03/20	2	11.43	62.1	11.40	11.40	-60.1	2,537	-2.37%
2023/03/17	3	11.45	76.1	11.34	11.45	-73.1	2,531	-2.89%
2023/03/16	83	11.20	52.5	11.17	11.10	30.5	2,505	1.22%
2023/03/15	57.1	11.40	15.2	11.32	11.30	42	2,492	1.68%
2023/03/14	58	11.39	26.1	11.36	11.35	32	2,477	1.29%
2023/03/13	10.8	11.47	11	11.50	11.50	-0.2	2,455	-0.01%
2023/03/10	16.3	11.61	18.2	11.62	11.65	-1.9	2,438	-0.08%
2023/03/09	54.1	11.76	118	11.76	11.80	-63.9	2,417	-2.64%	大賣/
2023/03/08	7.1	11.81	57	11.79	11.85	-49.9	2,405	-2.08%
2023/03/07	61.3	11.71	5	11.70	11.70	56.3	2,401	2.35%
2023/03/06	82.1	11.76	78	11.81	11.80	4.1	2,397	0.17%
2023/03/03	154	11.76	396.4	11.71	11.70	-242.4	2,366	-10.24%	大買/大賣/鉅額交易
2023/03/02	100.1	11.38	18	11.39	11.40	82.1	2,273	3.61%
2023/03/01	221.1	11.51	202	11.64	11.40	19.1	2,360	0.81%	大買/大賣/
2023/02/24	103.1	11.42	9	11.37	11.35	94.1	2,279	4.13%	大買/
2023/02/23	177	11.51	187.1	11.50	11.55	-10.1	2,269	-0.44%	大買/大賣/
2023/02/22	0.1	11.44	10.1	11.40	11.45	-10	2,331	-0.43%
2023/02/21	67.5	11.40	28.3	11.43	11.40	39.2	2,293	1.71%
2023/02/20	5.5	11.11	81	11.24	11.30	-75.5	2,241	-3.37%
2023/02/17	10	11.15	15.1	11.12	11.10	-5.1	2,237	-0.23%
2023/02/16	86	11.21	48	11.26	11.15	38	2,232	1.70%
2023/02/15	25.1	11.11	20	11.14	11.10	5.1	2,228	0.23%
2023/02/14	23	11.15	12	11.20	11.20	11	2,215	0.50%
2023/02/13	140.1	11.28	81	11.30	11.25	59.1	2,199	2.69%	大買/
2023/02/10	86	11.02	89	11.06	11.05	-3	2,106	-0.14%
2023/02/09	17.1	10.95	18	11.02	10.95	-0.9	2,072	-0.05%
2023/02/08	18.3	11.00	17	11.06	10.95	1.3	2,065	0.06%
2023/02/07	4	10.91	8.5	10.95	10.90	-4.5	2,043	-0.22%
2023/02/06	6.1	10.86	16	10.90	10.95	-9.9	2,034	-0.49%
2023/02/03	19	10.88	22	10.93	10.90	-3	2,027	-0.15%
2023/02/02	8	10.92	0	0.00	10.90	8	2,016	0.40%
2023/02/01	10	10.93	0	0.00	10.95	10	2,013	0.50%
2023/01/31	1	10.90	55	10.91	10.90	-54	2,008	-2.69%
2023/01/30	12	10.91	17	10.88	10.85	-5	1,998	-0.25%
2023/01/17	6	10.75	21	10.80	10.80	-15	1,985	-0.76%
2023/01/16	5	10.65	21	10.74	10.75	-16	1,982	-0.81%
2023/01/13	50	10.68	15	10.69	10.65	35	1,974	1.77%
2023/01/12	15	10.73	15.1	10.82	10.75	-0.1	1,969	-0.01%
2023/01/11	9	10.75	9	10.85	10.75	0	1,959	0.00%
2023/01/10	1	10.70	18	10.80	10.80	-17	1,957	-0.87%
2023/01/09	42	10.70	10	10.70	10.75	32	1,957	1.63%
2023/01/06	49.1	10.71	0.2	10.80	10.70	48.9	1,951	2.50%
2023/01/05	11	10.90	27.3	10.95	10.90	-16.3	1,944	-0.84%
2023/01/04	29	10.93	50	10.88	10.85	-21	1,908	-1.10%
2023/01/03	14	10.62	14	10.75	10.80	0	1,766	0.00%
2022/12/30	4	10.75	14	10.75	10.70	-10	1,757	-0.57%
2022/12/29	55	10.60	47.5	10.69	10.65	7.5	1,754	0.43%
2022/12/28	43	10.75	77	10.94	10.70	-34	1,744	-1.95%
2022/12/27	7	10.76	1	10.85	10.80	6	1,719	0.35%
2022/12/26	5	10.85	5	11.00	10.75	0	1,707	0.00%
2022/12/23	13.5	10.78	19	10.89	10.90	-5.5	1,678	-0.33%
2022/12/22	16	10.93	13	11.00	10.85	3	1,664	0.18%
2022/12/21	0	10.85	60	10.73	10.90	-60	1,644	-3.65%
2022/12/20	61.1	10.61	12.1	10.71	10.50	49	1,616	3.03%
2022/12/19	15	10.82	4	10.81	10.70	11	1,570	0.70%
2022/12/16	19.2	11.19	54	11.12	11.05	-34.8	1,510	-2.30%
2022/12/15	10	10.65	75	10.83	11.00	-65	1,324	-4.91%
2022/12/14	112	10.77	97.1	10.75	10.70	14.9	1,236	1.20%	大買/
2022/12/13	0	0.00	10	10.40	10.40	-10	1,086	-0.92%
2022/12/12	0	0.00	7	10.40	10.30	-7	1,088	-0.64%
2022/12/09	0.2	10.35	3	10.35	10.40	-2.8	1,088	-0.26%
2022/12/08	16	10.32	2	10.30	10.30	14	1,088	1.29%
2022/12/07	0	0.00	13.4	10.40	10.40	-13.4	1,081	-1.23%
2022/12/06	0	0.00	1	10.35	10.35	-1	1,074	-0.09%
2022/12/05	0	0.00	6	10.50	10.45	-6	1,074	-0.56%
2022/12/02	47	10.36	64	10.44	10.40	-17	1,070	-1.59%
2022/12/01	24	10.49	38	10.47	10.45	-14	1,076	-1.30%
2022/11/30	3	10.50	6	10.53	10.50	-3	1,076	-0.28%
2022/11/29	13.2	10.48	14	10.52	10.45	-0.8	1,062	-0.08%
2022/11/28	6.2	10.21	54	10.37	10.45	-47.9	1,030	-4.64%
2022/11/25	16	10.20	1	10.20	10.20	15	1,012	1.48%
2022/11/24	32	10.29	5	10.32	10.30	27	1,010	2.67%
2022/11/23	99	10.57	130	10.52	10.50	-31	986	-3.14%	大賣/
2022/11/22	8	10.21	74	10.27	10.30	-66	897	-7.36%
2022/11/21	15.1	10.11	33	10.10	10.15	-17.9	915	-1.96%
2022/11/18	158.1	10.17	208	10.20	10.10	-49.9	912	-5.47%	大買/大賣/
2022/11/17	0.1	9.87	12	9.91	9.90	-11.9	814	-1.46%
2022/11/16	16.2	9.83	0	9.95	9.80	16.2	815	1.98%
2022/11/15	1	9.82	62	9.95	9.97	-61	811	-7.52%
2022/11/14	3	9.84	4	9.82	9.84	-1	791	-0.12%
2022/11/11	30	9.79	50	9.80	9.76	-20	792	-2.52%
2022/11/10	20.1	9.65	14	9.69	9.65	6.1	797	0.76%
2022/11/09	5	9.63	118	9.64	9.68	-113	802	-14.07%	大賣/鉅額交易
2022/11/08	27.1	9.59	0.1	9.59	9.56	27	809	3.33%
2022/11/07	2.1	9.57	41.1	9.57	9.59	-38.9	818	-4.76%
2022/11/04	0	9.33	12	9.34	9.40	-12	833	-1.44%
2022/11/03	0.9	9.28	0	9.35	9.26	0.9	856	0.11%
2022/11/02	0	9.32	15	9.33	9.28	-15	879	-1.70%
2022/11/01	2	9.28	25	9.29	9.30	-23	901	-2.55%
2022/10/31	28	9.22	4	9.22	9.26	24	935	2.56%
2022/10/28	23	9.33	9	9.21	9.15	14	1,020	1.37%
2022/10/27	0	9.20	17	9.26	9.26	-17	1,186	-1.43%
2022/10/26	9.1	9.19	2	9.19	9.13	7.1	1,223	0.58%
2022/10/25	2	9.23	6	9.21	9.16	-4	1,232	-0.32%
2022/10/24	0	0.00	30	9.12	9.12	-30	1,244	-2.41%
2022/10/21	10	8.92	0	8.97	8.93	10	1,259	0.79%
2022/10/20	0	8.98	0	0.00	8.98	0	1,300	0.00%
2022/10/19	0	9.09	20	9.16	9.06	-20	1,313	-1.52%
2022/10/18	20	9.17	1	9.14	9.17	19	1,374	1.38%
2022/10/17	1	9.06	10	9.11	9.14	-9	1,397	-0.64%
2022/10/14	0	9.03	15	9.08	9.07	-15	1,393	-1.08%
2022/10/13	46.7	8.83	10	8.78	8.74	36.7	1,390	2.64%
2022/10/12	0.1	9.10	4	9.12	9.15	-3.9	1,370	-0.29%
2022/10/11	24.1	9.12	0	0.00	9.10	24.1	1,378	1.75%
2022/10/07	0	9.43	5	9.36	9.40	-5	1,382	-0.36%
2022/10/06	19	9.31	0	0.00	9.25	19	1,385	1.37%
2022/10/05	30	9.38	0	0.00	9.27	30	1,406	2.13%
2022/10/04	15	9.39	1	9.36	9.39	14	1,444	0.97%
2022/10/03	0	0.00	0.3	9.25	9.25	-0.3	1,495	-0.02%
2022/09/30	10.4	9.20	0	0.00	9.28	10.4	1,512	0.69%
2022/09/28	40	9.13	0.8	9.10	9.11	39.2	1,544	2.54%
2022/09/26	23.2	9.15	1.2	9.16	9.09	22	1,613	1.36%
2022/09/23	0	9.49	0	0.00	9.46	0	1,610	0.00%
2022/09/22	4	9.42	1	9.42	9.49	3	1,629	0.18%
2022/09/21	0	0.00	6.5	9.55	9.51	-6.5	1,630	-0.40%
2022/09/20	0.4	9.59	0	9.54	9.56	0.3	1,634	0.02%
2022/09/19	0	0.00	1	9.66	9.51	-1	1,648	-0.06%
2022/09/16	20.5	9.61	0	0.00	9.60	20.5	1,650	1.24%
2022/09/15	1.2	9.81	7	9.80	9.80	-5.8	1,658	-0.35%
2022/09/14	0.5	9.80	3	9.68	9.75	-2.5	1,669	-0.15%
2022/09/13	23	9.84	9.5	9.89	9.81	13.5	1,682	0.80%
2022/09/12	0.1	9.76	6	9.77	9.77	-5.9	1,699	-0.35%
2022/09/08	3.1	9.62	3	9.66	9.67	0.1	1,708	0.00%
2022/09/07	23.1	9.57	200.5	9.57	9.56	-177.4	1,717	-10.33%	大賣/鉅額交易
2022/09/06	12	9.83	10	9.80	9.75	2	1,710	0.12%
2022/09/05	9	9.91	2	9.90	9.90	7	1,713	0.41%
2022/09/02	18	9.92	0	0.00	9.92	18	1,744	1.03%
2022/09/01	0	0.00	11.2	9.98	9.93	-11.2	1,754	-0.64%
2022/08/31	14	9.96	17	9.97	9.97	-3	1,763	-0.17%
2022/08/30	8.1	9.96	60	9.99	9.94	-51.9	1,773	-2.93%
2022/08/29	46.3	9.91	69	9.97	9.93	-22.7	1,911	-1.19%
2022/08/26	136.1	10.14	180	10.04	10.10	-43.9	1,908	-2.30%	大買/大賣/
2022/08/25	140	10.00	0	0.00	10.00	140	1,871	7.48%	大買/鉅額交易
2022/08/24	5	10.00	21	10.02	9.98	-16	1,872	-0.85%
2022/08/23	23.1	9.95	0	0.00	9.94	23.1	1,886	1.22%
2022/08/22	3	10.00	0	0.00	9.98	3	1,920	0.16%
2022/08/19	24	9.97	2	10.00	10.05	22	1,935	1.14%
2022/08/18	5	9.98	4	10.03	9.99	1	1,962	0.05%
2022/08/17	8	9.97	1	9.97	9.96	7	1,967	0.36%
2022/08/16	18	10.03	10	10.05	10.00	8	1,969	0.41%
2022/08/15	16	10.00	22	10.04	10.00	-6	1,981	-0.30%
2022/08/12	21.1	9.99	48	10.01	10.00	-26.9	1,994	-1.35%
2022/08/11	13.3	9.95	73	9.97	9.98	-59.7	1,999	-2.99%
2022/08/10	91.4	9.80	111	9.84	9.84	-19.6	2,013	-0.97%	大賣/
2022/08/09	73	9.76	45	9.80	9.83	28	2,017	1.39%
2022/08/08	32.2	9.71	22	9.75	9.79	10.2	2,030	0.50%
2022/08/05	27	9.76	14	9.81	9.80	13	2,038	0.64%
2022/08/04	97.3	9.78	63.5	9.64	9.67	33.8	2,060	1.64%
2022/08/03	178.3	10.09	73.1	10.03	9.97	105.2	2,034	5.17%	大買/鉅額交易
2022/08/02	132.1	10.64	50	10.69	10.45	82.1	1,915	4.28%	大買/
2022/08/01	40.1	10.88	17	10.88	10.90	23.1	1,989	1.16%
2022/07/29	10	10.88	25	10.90	10.90	-15	2,116	-0.71%
2022/07/28	74	10.83	0.3	10.87	10.80	73.7	2,147	3.43%
2022/07/27	25.2	11.00	60.2	11.03	10.95	-35	2,189	-1.60%
2022/07/26	30	10.88	20	10.95	10.90	10	2,207	0.45%
2022/07/25	48.5	10.84	108.1	10.91	10.90	-59.6	2,349	-2.53%	大賣/
2022/07/22	31.1	10.68	23	10.72	10.70	8.1	2,726	0.30%
2022/07/21	11	10.45	11	10.50	10.60	0	2,844	0.00%
2022/07/20	55	10.62	25	10.48	10.45	30	3,016	0.99%
2022/07/19	0	0.00	20	10.55	10.65	-20	3,217	-0.62%
2022/07/18	20.1	10.45	11	10.54	10.60	9.1	3,386	0.27%
2022/07/15	21	10.33	21	10.40	10.35	0	3,614	0.00%
2022/07/14	15	10.40	0	0.00	10.40	15	4,174	0.36%
2022/07/13	0	10.49	3.1	10.45	10.40	-3.1	4,390	-0.07%
2022/07/12	31.2	10.39	15	10.37	10.25	16.2	5,768	0.28%
2022/07/11	2.1	10.85	31	10.76	10.85	-28.9	6,350	-0.46%
2022/07/08	1	10.75	2	10.70	10.55	-1	6,304	-0.02%
2022/07/07	1	10.65	17	10.65	10.60	-16	6,304	-0.25%
2022/07/06	5.1	10.72	20.1	10.65	10.65	-14.9	6,309	-0.24%
2022/07/05	59.3	10.94	52	10.79	11.00	7.3	6,312	0.11%
2022/07/04	1.3	10.40	2	10.40	10.40	-0.7	6,261	-0.01%
2022/07/01	5	10.38	19	10.38	10.25	-14	6,304	-0.22%
2022/06/30	1	10.55	2	10.50	10.45	-1	6,344	-0.02%
2022/06/28	2	10.75	1.1	10.70	10.70	0.9	6,413	0.01%
2022/06/27	33	10.75	66	10.67	10.80	-33	6,433	-0.51%
2022/06/24	3	10.53	1	10.45	10.55	2	6,476	0.03%
2022/06/23	1	10.45	4	10.38	10.45	-3	6,530	-0.05%
2022/06/22	34	10.40	11	10.35	10.30	23	6,547	0.35%
2022/06/20	0.1	10.40	45	10.48	10.25	-45	6,670	-0.67%
2022/06/17	1.1	10.51	6	10.50	10.55	-4.9	6,877	-0.07%
2022/06/16	11.1	10.69	3	10.65	10.60	8.1	6,914	0.12%
2022/06/15	0	10.73	5	10.65	10.70	-5	6,918	-0.07%
2022/06/14	6.2	10.52	19	10.60	10.60	-12.8	6,926	-0.18%
2022/06/13	78	10.94	3	11.05	10.70	75	6,918	1.08%
2022/06/10	14	11.07	0.4	11.20	11.15	13.6	6,896	0.20%
2022/06/09	27	11.15	13	11.19	11.15	14	6,888	0.20%
2022/06/08	33	11.15	2	11.18	11.15	31	6,880	0.45%
2022/06/07	101	11.36	104	11.40	11.25	-3	6,876	-0.04%	大買/大賣/
2022/06/06	3	11.18	13.1	11.19	11.20	-10.1	6,739	-0.15%
2022/06/02	30.2	11.03	2	11.05	11.05	28.2	6,765	0.42%
2022/06/01	3	11.10	11	11.19	11.10	-8	6,784	-0.12%
2022/05/31	14	11.21	0	0.00	11.20	14	6,789	0.21%
2022/05/30	1.1	11.26	3	11.40	11.35	-1.9	6,784	-0.03%
2022/05/27	3	11.23	28	11.30	11.30	-25	6,764	-0.37%
2022/05/26	9.4	11.19	19	11.17	11.15	-9.6	6,757	-0.14%
2022/05/25	15.2	11.02	19	11.05	11.05	-3.8	6,742	-0.06%
2022/05/24	20	10.95	41	11.02	11.00	-21	6,904	-0.30%
2022/05/23	6	10.92	14	10.91	10.95	-8	6,903	-0.12%
2022/05/20	12	10.73	12	10.87	10.85	0	6,907	0.00%
2022/05/19	9.1	10.70	41	10.66	10.75	-31.9	6,903	-0.46%
2022/05/18	1	10.90	119.5	10.85	10.90	-118.5	6,918	-1.71%	大賣/鉅額交易
2022/05/17	17.5	10.76	2	10.70	10.70	15.5	6,902	0.22%
2022/05/16	22	10.60	0	0.00	10.60	22	6,885	0.32%
2022/05/13	22	10.43	28	10.41	10.50	-6	6,865	-0.09%
2022/05/12	218	10.44	191	10.32	10.20	27	6,848	0.39%	大買/大賣/
2022/05/11	20.5	10.60	20	10.49	10.50	0.5	6,796	0.01%
2022/05/10	35.8	10.58	95	10.54	10.70	-59.2	6,755	-0.88%
2022/05/09	24	11.06	209	10.99	10.75	-185	6,712	-2.76%	大賣/鉅額交易
2022/05/06	89	11.55	78	11.58	11.35	11	6,617	0.17%
2022/05/05	83	11.48	63	11.55	11.45	20	6,496	0.31%
2022/05/04	24	11.41	52	11.60	11.40	-28	6,464	-0.43%
2022/05/03	64	11.67	32	11.77	11.65	32	6,451	0.50%
2022/04/29	273	11.88	82.1	11.80	11.70	190.9	6,429	2.97%	大買/鉅額交易
2022/04/28	324	12.00	382	11.96	11.95	-58	6,303	-0.92%	大買/大賣/
2022/04/27	184.4	11.44	113.2	11.43	11.30	71.2	5,890	1.21%	大買/大賣/
2022/04/26	162	11.84	183.1	11.90	11.70	-21.1	5,775	-0.36%	大買/大賣/
2022/04/25	310.4	12.02	228.2	12.20	11.60	82.3	5,633	1.46%	大買/大賣/
2022/04/22	142.7	12.38	107	12.44	12.30	35.7	5,454	0.65%	大買/大賣/
2022/04/21	229	12.72	100.2	12.77	12.60	128.8	5,374	2.40%	大買/鉅額交易
2022/04/20	175	12.84	304.9	12.76	12.95	-129.9	5,161	-2.52%	大買/大賣/鉅額交易
2022/04/19	186	12.13	138.2	12.16	12.15	47.8	4,649	1.03%	大買/大賣/
2022/04/18	1,159.1	13.20	796.9	12.87	12.50	362.2	4,573	7.92%	大買/大賣/鉅額交易
2022/04/15	440	12.44	609.2	12.45	12.50	-169.1	3,198	-5.29%	大買/大賣/鉅額交易
2022/04/14	8	11.40	5.1	11.45	11.40	3	2,594	0.11%
2022/04/13	4.1	11.43	16	11.40	11.45	-11.9	2,614	-0.45%
2022/04/12	92.1	11.47	23	11.49	11.35	69.1	2,626	2.63%
2022/04/11	47.2	11.50	51	11.45	11.50	-3.8	2,649	-0.14%
2022/04/08	9.1	11.30	125.2	11.36	11.40	-116	2,683	-4.32%	大賣/鉅額交易
2022/04/07	191	11.43	59	11.41	11.15	132	2,711	4.87%	大買/鉅額交易
2022/04/06	52.1	11.75	12	11.80	11.65	40.1	2,718	1.48%
2022/04/01	31.5	11.69	265	11.73	11.75	-233.5	2,708	-8.62%	大賣/鉅額交易
2022/03/31	51.4	11.45	49	11.56	11.50	2.4	2,650	0.09%
2022/03/30	83.5	11.45	76	11.51	11.55	7.5	2,634	0.29%
2022/03/29	85	11.53	115	11.64	11.55	-30	2,614	-1.15%	大賣/
2022/03/28	144.5	11.38	109.1	11.51	11.55	35.5	2,564	1.38%	大買/大賣/
2022/03/25	161	11.55	105.2	11.60	11.55	55.8	2,503	2.23%	大買/大賣/
2022/03/24	8.1	11.64	48	11.60	11.60	-39.9	2,473	-1.61%
2022/03/23	75	11.61	77	11.64	11.60	-2	2,420	-0.08%
2022/03/22	128	11.50	460	11.59	11.65	-332	2,334	-14.22%	大買/大賣/鉅額交易
2022/03/21	59	11.10	6	11.10	11.10	53	2,112	2.51%
2022/03/18	1	10.90	3	10.80	10.90	-2	2,076	-0.10%
2022/03/17	1	10.75	1	10.70	10.75	0	2,067	0.00%
2022/03/16	10.1	10.50	10	10.55	10.60	0.1	2,057	0.00%
2022/03/15	5.1	10.65	0	0.00	10.60	5.1	2,058	0.25%
2022/03/14	5.1	10.75	4	10.73	10.75	1	2,064	0.05%
2022/03/11	1	10.70	1	10.70	10.70	0	2,069	0.00%
2022/03/10	5	10.75	1.2	10.80	10.75	3.8	2,073	0.18%
2022/03/09	3	10.67	6	10.65	10.70	-3	2,063	-0.15%
2022/03/08	3.2	10.65	7	10.46	10.50	-3.8	2,072	-0.18%
2022/03/07	9	10.75	3	10.75	10.75	6	2,034	0.29%
2022/03/04	1	11.00	0	11.00	10.95	1	2,016	0.05%
2022/03/03	1.1	10.95	3	11.00	11.00	-1.9	2,025	-0.09%
2022/03/02	7	10.92	7	10.99	10.95	0	2,039	0.00%
2022/03/01	1.1	10.95	113	10.90	10.90	-111.9	2,035	-5.50%	大賣/鉅額交易
2022/02/25	2	10.70	6	10.72	10.80	-4	2,039	-0.20%
2022/02/24	207.1	10.94	97	10.95	10.70	110.1	2,067	5.33%	大買/鉅額交易
2022/02/23	22	10.94	0	11.00	10.90	22	1,908	1.15%
2022/02/22	21	10.91	0	0.00	10.85	21	1,913	1.10%
2022/02/21	1	11.15	13	11.05	11.05	-12	1,918	-0.63%
2022/02/18	44.2	11.02	22	10.86	11.05	22.2	1,910	1.16%
2022/02/17	1.1	10.80	12	10.84	10.90	-10.9	1,907	-0.57%
2022/02/16	30	10.80	0	0.00	10.80	30	1,933	1.55%
2022/02/15	13	10.79	0	0.00	10.75	13	1,965	0.66%
2022/02/14	1	10.75	9	10.79	10.85	-8	1,983	-0.40%
2022/02/11	1	10.80	0	0.00	10.75	1	2,009	0.05%
2022/02/10	6	10.74	6	10.80	10.85	0	2,015	0.00%
2022/02/09	4	10.80	5	10.81	10.85	-1	2,010	-0.05%
2022/02/08	5	10.66	0	0.00	10.80	5	2,012	0.25%
2022/02/07	0	10.58	11	10.51	10.65	-11	2,010	-0.55%
2022/01/26	0	0.00	11.3	10.50	10.45	-11.3	2,019	-0.56%
2022/01/25	18	10.50	36	10.52	10.50	-18	2,018	-0.89%
2022/01/24	13.1	10.62	28	10.68	10.70	-15	1,979	-0.76%
2022/01/21	25	10.97	31	10.95	10.95	-6	1,952	-0.31%
2022/01/20	12	11.12	24.3	10.95	11.20	-12.3	1,936	-0.63%
2022/01/19	4	10.99	10	11.00	11.00	-6	1,917	-0.31%
2022/01/18	7	11.09	1	11.15	11.05	6	1,895	0.32%
2022/01/17	10	11.24	1	11.20	11.20	9	1,865	0.48%
2022/01/14	47	11.32	56	11.32	11.25	-9	1,837	-0.49%
2022/01/13	17	11.21	1	11.15	11.15	16	1,749	0.91%
2022/01/12	32	11.19	19	11.19	11.30	13	1,735	0.75%
2022/01/11	55	11.21	24.2	11.20	11.25	30.8	1,690	1.82%
2022/01/10	25	10.83	22	10.85	10.95	3	1,567	0.19%
2022/01/07	15	10.73	25	10.77	10.80	-10	1,553	-0.64%
2022/01/06	5	10.82	2	10.88	10.85	3	1,538	0.20%
2022/01/05	7	10.80	91	10.94	10.75	-84	1,525	-5.51%
2022/01/04	1	10.90	0	0.00	10.90	1	1,508	0.07%
2022/01/03	106	10.99	50	10.94	10.90	56	1,479	3.78%	大買/
2021/12/30	43	10.86	38	10.82	10.85	5	1,427	0.35%
2021/12/29	16	10.68	45	10.81	10.85	-29	1,392	-2.08%
2021/12/28	18	10.47	98	10.57	10.65	-80	1,365	-5.86%
2021/12/27	0	0.00	159	10.40	10.45	-159	1,341	-11.85%	大賣/鉅額交易
2021/12/24	0	0.00	2	10.45	10.45	-2	1,356	-0.15%
2021/12/23	6	10.32	11.4	10.38	10.40	-5.4	1,364	-0.40%
2021/12/22	5	10.40	0	0.00	10.35	5	1,370	0.36%
2021/12/21	0	0.00	0.1	10.50	10.45	-0.1	1,374	-0.01%
2021/12/20	0	10.50	0	0.00	10.40	0	1,411	0.00%
2021/12/17	0	0.00	1	10.45	10.40	-1	1,421	-0.07%
2021/12/16	8	10.35	59.1	10.36	10.35	-51.1	1,433	-3.56%
2021/12/15	10	10.33	10	10.38	10.40	0	1,458	0.00%
2021/12/14	36	10.38	13	10.45	10.35	23	1,467	1.57%
2021/12/13	1	10.50	1.1	10.46	10.50	-0.1	1,463	-0.01%
2021/12/10	15	10.48	5	10.50	10.45	10	1,479	0.68%
2021/12/09	1	10.55	0	0.00	10.55	1	1,501	0.07%
2021/12/08	33	10.47	0	0.00	10.50	33	1,508	2.19%
2021/12/07	1	10.40	1	10.40	10.40	0	1,510	0.00%
2021/12/06	26	10.35	5	10.32	10.40	21	1,553	1.35%
2021/12/03	3	10.25	8	10.29	10.25	-5	1,652	-0.30%
2021/12/02	6	10.28	8	10.27	10.25	-2	1,661	-0.12%
2021/12/01	8	10.30	15	10.30	10.30	-7	1,664	-0.42%
2021/11/30	0	10.45	11	10.30	10.30	-11	1,680	-0.65%
2021/11/29	0	10.30	7	10.19	10.25	-7	1,702	-0.41%
2021/11/26	0.1	10.55	15	10.37	10.30	-14.9	1,727	-0.86%
2021/11/25	10	10.55	1	10.60	10.50	9	1,720	0.52%
2021/11/24	2	10.48	20	10.56	10.65	-18	1,734	-1.04%
2021/11/23	90	10.75	52	10.63	10.55	38	1,730	2.20%
2021/11/22	5.2	10.50	5	10.55	10.55	0.2	1,706	0.01%
2021/11/19	41	10.51	12	10.63	10.50	29	1,706	1.70%
2021/11/18	14	10.59	109	10.60	10.65	-95	1,698	-5.59%	大賣/
2021/11/17	106	10.57	13	10.52	10.50	93	1,701	5.47%	大買/
2021/11/16	2	10.58	40	10.58	10.60	-38	1,707	-2.23%
2021/11/15	84	10.45	4	10.57	10.40	80	1,699	4.71%
2021/11/12	18	10.54	7	10.57	10.60	11	1,697	0.65%
2021/11/11	1	10.45	21	10.42	10.45	-20	1,687	-1.19%
2021/11/10	31	10.40	7	10.33	10.40	24	1,715	1.40%
2021/11/09	2	10.27	5	10.25	10.20	-3	1,730	-0.17%
2021/11/08	0	0.00	7	10.30	10.30	-7	1,735	-0.40%
2021/11/05	12	10.26	0	0.00	10.30	12	1,776	0.68%
2021/11/04	4	10.35	0	10.35	10.35	4	1,856	0.21%
2021/11/03	1.1	10.20	38	10.25	10.35	-37	1,848	-2.00%
2021/11/02	5	10.20	82	10.25	10.15	-77	1,839	-4.19%
2021/11/01	2	10.23	2	10.25	10.15	0	1,843	0.00%
2021/10/29	1	10.20	5	10.20	10.15	-4	1,866	-0.21%
2021/10/28	0.6	10.25	11	10.24	10.20	-10.4	1,880	-0.55%
2021/10/27	12	10.20	5	10.20	10.25	7	1,904	0.37%
2021/10/26	0	0.00	14	10.26	10.30	-14	1,915	-0.73%
2021/10/25	3.1	10.20	0	0.00	10.20	3.1	1,933	0.16%
2021/10/22	28	10.20	6	10.25	10.20	22	1,971	1.12%
2021/10/21	2	10.28	12.2	10.35	10.25	-10.2	2,044	-0.50%
2021/10/20	1	10.30	13	10.35	10.30	-12	2,057	-0.58%
2021/10/19	39	10.31	6.3	10.34	10.30	32.7	2,089	1.57%
2021/10/18	4	10.26	31	10.25	10.30	-27	2,109	-1.28%
2021/10/15	0	0.00	5.5	10.11	10.10	-5.5	2,147	-0.26%
2021/10/14	0	0.00	3.1	10.15	10.10	-3.1	2,191	-0.14%
2021/10/13	77	10.11	0	0.00	10.05	77	2,222	3.46%
2021/10/12	2.1	10.20	0	0.00	10.20	2.1	2,236	0.09%
2021/10/08	11	10.40	2	10.35	10.30	9	2,263	0.40%
2021/10/07	1	10.35	11.2	10.34	10.35	-10.2	2,321	-0.44%
2021/10/06	18	10.21	160	10.29	10.15	-142	2,429	-5.85%	大賣/鉅額交易
2021/10/05	12	10.23	7	10.05	10.20	5	2,473	0.20%
2021/10/04	81	10.24	33	10.34	10.15	48	2,505	1.92%
2021/10/01	116	10.43	73	10.48	10.30	43	2,575	1.67%	大買/
2021/09/30	10	10.70	152	10.65	10.65	-142	2,599	-5.46%	大賣/鉅額交易
2021/09/29	12	10.51	1.2	10.52	10.45	10.8	2,642	0.41%
2021/09/28	12	10.67	53	10.65	10.60	-41	2,750	-1.49%
2021/09/27	2	10.55	61	10.53	10.60	-59	3,005	-1.96%
2021/09/24	1	10.25	3	10.28	10.25	-2	3,102	-0.06%
2021/09/23	15	10.29	31	10.30	10.25	-16	3,210	-0.50%
2021/09/22	217	10.27	31	10.31	10.20	186	3,263	5.70%	大買/鉅額交易
2021/09/17	0.1	10.55	0	0.00	10.60	0.1	3,301	0.00%
2021/09/16	10	10.65	12	10.72	10.60	-2	3,359	-0.06%
2021/09/15	10	10.73	37	10.70	10.70	-27	3,449	-0.78%
2021/09/14	5	10.63	5	10.60	10.55	0	3,484	0.00%
2021/09/13	29	10.58	44	10.55	10.55	-15	3,578	-0.42%
2021/09/10	31	10.53	17	10.56	10.55	14	3,683	0.38%
2021/09/09	63	10.52	11	10.75	10.50	52	3,779	1.38%
2021/09/08	42	10.80	75	10.82	10.85	-33	3,784	-0.87%
2021/09/07	43	10.46	3	10.55	10.50	40	3,770	1.06%
2021/09/06	127	10.57	5	10.66	10.45	122	3,865	3.16%	大買/鉅額交易
2021/09/03	17	10.70	18	10.78	10.70	-1	4,156	-0.02%
2021/09/02	49	10.73	22	10.71	10.65	27	4,374	0.62%
2021/09/01	10	10.93	25	10.99	11.00	-15	4,490	-0.33%
2021/08/31	20	10.72	135.5	10.60	10.80	-115.5	4,563	-2.53%	大賣/鉅額交易
2021/08/30	18	10.69	57.2	10.69	10.75	-39.2	5,190	-0.76%
2021/08/27	18	10.56	1	10.55	10.55	17	5,634	0.30%
2021/08/26	0	0.00	12	10.49	10.50	-12	6,158	-0.19%
2021/08/25	15.1	10.43	0	0.00	10.40	15.1	6,358	0.24%
2021/08/24	0	0.00	0.6	10.35	10.30	-0.6	6,663	-0.01%
2021/08/23	14	10.24	45	10.26	10.30	-31	6,907	-0.45%
2021/08/20	43	10.05	49	10.09	10.05	-6	7,013	-0.09%
2021/08/19	24	10.20	32	10.27	10.05	-8	7,193	-0.11%
2021/08/18	11	10.14	109	10.10	10.35	-98	7,490	-1.31%	大賣/
2021/08/17	2	10.30	23	10.39	10.25	-21	7,971	-0.26%
2021/08/16	116.1	10.47	114	10.49	10.30	2.1	8,333	0.02%	大買/大賣/
2021/08/13	11	10.69	69	10.66	10.60	-58	8,883	-0.65%
2021/08/12	38	10.81	30	10.90	10.80	8	10,416	0.08%
2021/08/11	19.2	10.99	44	10.90	10.80	-24.9	11,468	-0.22%
2021/08/10	53	11.21	46.1	11.18	11.20	6.9	12,733	0.05%
2021/08/09	0	10.95	15	10.95	10.95	-15	13,081	-0.11%
2021/08/06	13	11.05	12	11.07	10.95	1	13,748	0.01%
2021/08/05	11	11.04	33	11.14	11.00	-22	14,085	-0.16%
2021/08/04	36.2	11.12	20	11.19	11.10	16.2	14,380	0.11%
2021/08/03	12.3	11.00	22	11.09	11.10	-9.7	14,662	-0.07%
2021/08/02	12	11.09	38	10.97	11.10	-26	14,836	-0.18%
2021/07/30	18	10.86	42	10.74	10.70	-24	14,923	-0.16%
2021/07/29	1	10.75	28.4	10.84	10.90	-27.4	15,058	-0.18%
2021/07/28	18	10.66	7	10.66	10.75	11	15,216	0.07%
2021/07/27	36	11.06	17	10.94	10.90	19	15,719	0.12%
2021/07/26	16	11.11	18	11.12	11.05	-2	15,987	-0.01%
2021/07/23	0	0.00	13	11.06	11.15	-13	17,440	-0.07%
2021/07/22	22	10.88	30	10.86	10.85	-8	18,244	-0.04%
2021/07/21	20.4	11.06	17.1	10.82	10.85	3.3	18,453	0.02%
2021/07/20	74.1	11.05	14	11.05	11.00	60.1	18,783	0.32%
2021/07/19	51	11.27	5	11.24	11.25	46	19,113	0.24%
2021/07/16	52	11.19	13.3	11.26	11.15	38.7	20,235	0.19%
2021/07/15	25.2	11.06	16	11.07	11.30	9.2	20,720	0.04%
2021/07/14	71	10.80	82	10.98	10.95	-11	20,959	-0.05%
2021/07/13	147	11.27	283	11.30	11.10	-136	21,431	-0.63%	大買/大賣/鉅額交易
2021/07/12	103.1	11.62	102	11.60	11.45	1.1	21,415	0.00%	大買/大賣/
2021/07/09	100	11.75	35	11.75	11.65	65	21,466	0.30%
2021/07/08	23	11.84	34	11.71	11.85	-11	21,607	-0.05%
2021/07/07	109	11.70	72	11.73	11.60	37	21,602	0.17%	大買/
2021/07/06	93	11.77	4	11.84	11.75	89	21,618	0.41%
2021/07/05	319	11.90	89	11.92	11.90	230	21,610	1.06%	大買/鉅額交易
2021/07/02	190.2	12.05	172	12.11	11.90	18.2	21,621	0.08%	大買/大賣/
2021/07/01	103	11.81	128.4	11.91	11.75	-25.4	21,402	-0.12%	大買/大賣/
2021/06/30	111.2	11.59	200.6	11.71	11.65	-89.4	21,307	-0.42%	大買/大賣/
2021/06/29	104	11.38	19	11.37	11.30	85	21,235	0.40%	大買/
2021/06/28	105.3	11.37	112	11.45	11.55	-6.7	21,246	-0.03%	大買/大賣/
2021/06/25	134	11.51	34	11.61	11.45	100	21,240	0.47%	大買/
2021/06/24	54.7	11.53	75.3	11.68	11.65	-20.6	21,210	-0.10%
2021/06/23	74	11.58	40.7	11.65	11.60	33.3	21,176	0.16%
2021/06/22	108.5	11.64	37	11.67	11.65	71.5	21,158	0.34%	大買/
2021/06/21	42.3	11.27	35	11.24	11.30	7.3	21,190	0.03%
2021/06/18	55.5	11.70	43	11.73	11.60	12.5	21,117	0.06%
2021/06/17	69	11.86	6.9	11.89	11.85	62.1	21,059	0.29%
2021/06/16	17	11.81	69	11.83	11.75	-52	21,032	-0.25%
2021/06/15	44.3	11.98	88.7	11.96	11.90	-44.4	20,962	-0.21%
2021/06/11	101.1	12.27	92.2	12.21	12.15	8.9	20,882	0.04%	大買/
2021/06/09	101.1	12.32	164	12.33	12.15	-62.9	20,391	-0.31%	大買/大賣/
2021/06/08	79	12.58	39	12.66	12.50	40	20,274	0.20%
2021/06/07	165.5	12.87	128.3	12.76	12.65	37.3	20,189	0.18%	大買/大賣/
2021/06/04	436.5	12.99	331	12.93	12.95	105.5	19,588	0.54%	大買/大賣/鉅額交易
2021/06/03	273.7	12.70	260	12.61	12.75	13.7	19,177	0.07%	大買/大賣/
2021/06/02	76	12.29	83.1	12.30	12.30	-7.1	18,688	-0.04%
2021/06/01	116	12.15	143	12.19	12.25	-27	18,586	-0.15%	大買/大賣/
2021/05/31	132	12.21	113.3	12.23	11.95	18.7	18,299	0.10%	大買/大賣/
2021/05/28	69.1	12.34	79	12.37	12.25	-9.9	18,074	-0.05%
2021/05/27	171.5	12.41	102	12.41	12.30	69.5	17,999	0.39%	大買/大賣/
2021/05/26	118	12.38	134	12.60	12.30	-16	17,834	-0.09%	大買/大賣/
2021/05/25	137.5	12.41	661	12.50	12.35	-523.5	17,547	-2.98%	大買/大賣/鉅額交易
2021/05/24	356.5	12.99	419	12.94	12.75	-62.5	17,066	-0.37%	大買/大賣/
2021/05/21	1,047.1	13.01	865.1	12.87	12.90	182	16,723	1.09%	大買/大賣/鉅額交易
2021/05/20	1,022.2	14.07	1,316	13.94	13.10	-293.8	16,152	-1.82%	大買/大賣/鉅額交易
2021/05/19	574.5	13.46	1,070.2	13.38	13.60	-495.7	14,610	-3.39%	大買/大賣/鉅額交易
2021/05/18	1,731	13.19	579.3	12.96	12.90	1,151.7	13,585	8.48%	大買/大賣/鉅額交易
2021/05/17	246.1	12.67	699.5	12.77	12.85	-453.4	12,289	-3.69%	大買/大賣/鉅額交易
2021/05/14	455.4	12.05	216	12.06	11.70	239.4	11,866	2.02%	大買/大賣/鉅額交易
2021/05/13	159	11.18	265	11.37	11.60	-106	11,206	-0.95%	大買/大賣/鉅額交易
2021/05/12	302.2	10.72	181	10.68	10.55	121.2	10,863	1.12%	大買/大賣/鉅額交易
2021/05/11	235	12.15	280.2	11.67	11.60	-45.2	10,560	-0.43%	大買/大賣/
2021/05/10	135	11.95	151.4	11.88	11.95	-16.4	10,258	-0.16%	大買/大賣/
2021/05/07	17	11.51	67	11.63	11.55	-50	10,084	-0.50%
2021/05/06	83	11.51	164	11.60	11.60	-81	9,975	-0.81%	大賣/
2021/05/05	45.5	11.43	62	11.52	11.40	-16.5	9,836	-0.17%
2021/05/04	247.6	11.54	249.1	11.33	11.25	-1.5	9,671	-0.02%	大買/大賣/
2021/05/03	198.5	12.41	90	12.34	12.15	108.5	9,165	1.18%	大買/鉅額交易
2021/04/29	1,148.3	13.46	831.9	13.52	13.00	316.4	8,841	3.58%	大買/大賣/鉅額交易
2021/04/28	158.8	12.24	939.4	12.60	12.90	-780.6	7,402	-10.54%	大買/大賣/鉅額交易
2021/04/27	105	11.74	150.1	11.80	11.75	-45.1	6,602	-0.68%	大買/大賣/
2021/04/26	224.5	12.22	272	12.20	12.05	-47.5	6,392	-0.74%	大買/大賣/
2021/04/23	362	11.99	265	11.87	11.90	97	6,058	1.60%	大買/大賣/
2021/04/22	1,210.9	12.13	776.7	12.07	12.15	434.2	5,748	7.55%	大買/大賣/鉅額交易
2021/04/21	203	11.05	249.9	11.11	11.30	-46.9	4,622	-1.02%	大買/大賣/
2021/04/20	132.9	10.44	178	10.47	10.30	-45.1	4,176	-1.08%	大買/大賣/
2021/04/19	655.4	10.32	289.5	10.27	10.55	365.9	4,008	9.13%	大買/大賣/鉅額交易
2021/04/16	60.5	9.53	61.5	9.57	9.63	-0.9	3,515	-0.03%
2021/04/15	61.1	9.44	42	9.46	9.46	19.1	3,481	0.55%
2021/04/14	109	9.45	166.6	9.38	9.40	-57.6	3,439	-1.68%	大買/大賣/
2021/04/13	19	9.31	125	9.30	9.23	-106	3,391	-3.13%	大賣/鉅額交易
2021/04/12	49	9.17	55	9.19	9.22	-6	3,403	-0.18%
2021/04/09	41	9.17	51	9.16	9.15	-10	3,501	-0.29%
2021/04/08	18	9.23	137	9.20	9.24	-119	3,630	-3.28%	大賣/鉅額交易
2021/04/07	27	9.07	0	9.12	9.06	27	3,592	0.75%
2021/04/06	13.3	9.10	33	9.10	9.06	-19.7	3,846	-0.51%
2021/04/01	19	9.06	63	9.10	9.04	-44	3,916	-1.12%
2021/03/31	3.2	9.05	20	9.04	9.04	-16.8	4,069	-0.41%
2021/03/30	25	9.00	21	9.01	9.01	4	4,235	0.09%
2021/03/29	8	8.92	55.1	8.89	8.92	-47	4,283	-1.10%
2021/03/26	61	8.83	3	8.81	8.85	58	4,667	1.24%
2021/03/25	38.1	8.85	6	8.83	8.81	32.1	5,140	0.62%
2021/03/24	135	8.89	25.5	8.92	8.83	109.5	5,296	2.07%	大買/鉅額交易
2021/03/23	37	9.22	46.2	9.23	9.19	-9.2	5,249	-0.18%
2021/03/22	2	9.15	85.1	9.13	9.18	-83.1	5,230	-1.59%
2021/03/19	33	9.01	20	9.02	8.99	13	5,196	0.25%
2021/03/18	31	9.07	46.5	9.06	9.06	-15.5	5,184	-0.30%
2021/03/17	56	9.10	77	9.08	9.05	-21	5,218	-0.40%
2021/03/16	27	9.10	35	9.10	9.11	-8	5,251	-0.15%
2021/03/15	11.3	9.04	1	9.04	9.03	10.2	5,261	0.19%
2021/03/12	0.2	9.03	5	9.00	9.04	-4.8	5,335	-0.09%
2021/03/11	32	9.07	68.1	9.08	9.04	-36.1	5,343	-0.68%
2021/03/10	35	9.11	33	9.21	9.09	2	5,355	0.04%
2021/03/09	3	9.12	80	9.05	9.17	-77	5,346	-1.44%
2021/03/08	70	9.05	54	9.10	9.02	16	5,325	0.30%
2021/03/05	46.1	9.11	124	9.03	9.06	-77.9	5,319	-1.46%	大賣/
2021/03/04	52	8.91	172	8.87	8.93	-120	5,266	-2.28%	大賣/鉅額交易
2021/03/03	28.3	8.82	85.1	8.85	8.85	-56.8	5,269	-1.08%
2021/03/02	39	8.82	57	8.89	8.70	-18	5,286	-0.34%
2021/02/26	22.3	8.82	40.1	8.82	8.85	-17.8	5,361	-0.33%
2021/02/25	22	8.81	2	8.76	8.76	20	5,665	0.35%
2021/02/24	28	8.74	80.1	8.82	8.74	-52.1	5,961	-0.87%
2021/02/23	189	8.78	50	8.71	8.80	139	6,208	2.24%	大買/鉅額交易
2021/02/22	31	8.63	53	8.65	8.66	-22	6,383	-0.34%
2021/02/19	61.1	8.54	22	8.55	8.52	39.1	6,550	0.60%
2021/02/18	41	8.53	36	8.57	8.61	5	6,616	0.08%
2021/02/17	6	8.40	13	8.41	8.38	-7	6,727	-0.10%
2021/02/05	6	8.30	2	8.34	8.30	4	6,791	0.06%
2021/02/04	5	8.31	0	0.00	8.32	5	6,786	0.07%
2021/02/03	0	8.36	0	0.00	8.35	0	6,800	0.00%
2021/02/02	10	8.35	2	8.33	8.33	8	6,832	0.12%
2021/02/01	15	8.26	0	8.21	8.22	15	6,831	0.22%
2021/01/29	2	8.25	44	8.24	8.21	-42	6,826	-0.62%
2021/01/28	1	8.33	0	0.00	8.33	1	6,829	0.01%
2021/01/27	0	8.46	25	8.39	8.40	-25	6,819	-0.37%
2021/01/26	23	8.44	7.1	8.51	8.42	15.9	6,808	0.23%
2021/01/25	66	8.49	9	8.51	8.53	57	6,800	0.84%
2021/01/22	25	8.41	17	8.47	8.40	8	6,774	0.12%
2021/01/21	31	8.49	4	8.56	8.45	27	6,755	0.40%
2021/01/20	82	8.54	18	8.58	8.47	64	6,740	0.95%
2021/01/19	5	8.81	0	0.00	8.78	5	6,700	0.07%
2021/01/18	146.3	8.77	25	8.81	8.80	121.3	6,671	1.82%	大買/鉅額交易
2021/01/15	81	8.82	56	8.87	8.73	25	6,631	0.38%
2021/01/14	19	9.07	33.1	9.07	9.03	-14.1	6,561	-0.21%
2021/01/13	196.1	9.06	80.1	9.11	9.02	116	6,536	1.77%	大買/鉅額交易
2021/01/12	185	9.16	155.6	9.24	9.09	29.4	6,474	0.45%	大買/大賣/
2021/01/11	88	9.49	12	9.48	9.50	76	6,374	1.19%
2021/01/08	99	9.62	10	9.54	9.53	89	6,331	1.41%
2021/01/07	74	9.69	15	9.63	9.59	59	6,272	0.94%
2021/01/06	170	9.78	134	9.79	9.65	36	6,209	0.58%	大買/大賣/
2021/01/05	306	10.07	7.1	10.09	10.05	299	6,059	4.93%	大買/鉅額交易
2021/01/04	232.1	10.20	358.4	10.16	10.15	-126.3	5,967	-2.12%	大買/大賣/鉅額交易
2020/12/31	147	9.97	71.1	10.02	9.96	75.9	5,811	1.31%	大買/
2020/12/30	58	9.95	30	9.96	9.91	28	5,635	0.50%
2020/12/29	241	9.93	201	9.87	9.95	40	5,552	0.72%	大買/大賣/
2020/12/28	78	9.65	52.1	9.67	9.66	25.9	5,254	0.49%
2020/12/25	186.9	9.84	150.1	9.83	9.71	36.8	5,148	0.71%	大買/大賣/
2020/12/24	267	9.60	223	9.64	9.64	44	4,960	0.89%	大買/大賣/
2020/12/23	10	9.13	49.1	9.12	9.24	-39.1	4,738	-0.82%
2020/12/22	242	9.50	180	9.47	9.15	62	4,659	1.33%	大買/大賣/
2020/12/21	233	9.27	277.2	9.29	9.52	-44.2	4,306	-1.03%	大買/大賣/
2020/12/18	68	8.62	98.1	8.61	8.67	-30.1	3,802	-0.79%
2020/12/17	48	8.41	109.2	8.40	8.46	-61.2	3,643	-1.68%	大賣/
2020/12/16	0	0.00	16.1	8.25	8.27	-16.1	3,597	-0.45%
2020/12/15	0	0.00	3	8.19	8.16	-3	3,670	-0.08%
2020/12/14	4	8.15	0.2	8.05	8.19	3.9	3,662	0.11%
2020/12/11	28	8.09	48.1	8.10	8.10	-20.1	3,693	-0.54%
2020/12/10	15	8.20	42	8.20	8.20	-27	3,726	-0.72%
2020/12/09	28	8.34	45	8.36	8.33	-17	3,698	-0.46%
2020/12/08	28	8.46	61	8.43	8.41	-33	3,769	-0.88%
2020/12/07	17	8.27	125	8.27	8.32	-108	3,736	-2.89%	大賣/鉅額交易
2020/12/04	41	8.28	20	8.29	8.23	21	3,734	0.56%
2020/12/03	0	0.00	51	8.26	8.24	-51	3,725	-1.37%
2020/12/02	23	8.26	3	8.25	8.25	20	3,772	0.53%
2020/12/01	30	8.30	37	8.35	8.28	-7	3,784	-0.18%
2020/11/30	78	8.26	13	8.27	8.29	65	3,805	1.71%
2020/11/27	59	8.15	5	8.20	8.19	54	3,805	1.42%
2020/11/26	58	8.13	1	8.20	8.15	57	4,035	1.41%
2020/11/25	23	8.16	68	8.23	8.25	-45	4,033	-1.12%
2020/11/24	117	8.36	62	8.37	8.22	55	3,934	1.40%	大買/
2020/11/23	80	8.50	139	8.53	8.52	-59	3,636	-1.62%	大賣/
2020/11/20	73	8.21	146	8.20	8.21	-73	3,408	-2.14%	大賣/
2020/11/19	159	8.07	154	8.10	7.98	5	3,174	0.16%	大買/大賣/
2020/11/18	72	7.89	38	8.01	7.90	34	3,048	1.12%
2020/11/17	35.1	7.92	111	7.97	7.91	-75.9	3,226	-2.35%	大賣/
2020/11/16	197	7.93	387	7.95	7.87	-190	3,282	-5.79%	大買/大賣/鉅額交易
2020/11/13	63	7.77	147	7.77	7.79	-84	3,610	-2.33%	大賣/
2020/11/12	25	7.56	2	7.55	7.56	23	3,565	0.64%
2020/11/11	41	7.57	4	7.63	7.56	37	3,628	1.02%
2020/11/10	43	7.59	20	7.62	7.61	23	3,623	0.63%
2020/11/09	1	7.51	2	7.53	7.53	-1	3,598	-0.03%
2020/11/06	2.1	7.51	1	7.52	7.48	1.1	3,630	0.03%
2020/11/05	30	7.52	68	7.46	7.50	-38	3,628	-1.05%
2020/11/04	101	7.43	1	7.43	7.40	100	3,616	2.77%	大買/
2020/11/03	74	7.41	7.6	7.43	7.41	66.4	3,620	1.83%
2020/11/02	18	7.37	0	0.00	7.37	18	3,633	0.50%
2020/10/30	16	7.43	0.4	7.54	7.40	15.6	3,629	0.43%
2020/10/29	20	7.44	21.2	7.45	7.45	-1.2	3,622	-0.03%
2020/10/28	4	7.53	25.1	7.48	7.49	-21.1	3,620	-0.58%
2020/10/27	0	7.43	20	7.45	7.47	-20	3,605	-0.55%
2020/10/26	3	7.47	20.2	7.45	7.45	-17.1	3,601	-0.48%
2020/10/23	3	7.41	13	7.46	7.44	-10	3,605	-0.28%
2020/10/22	0	0.00	5	7.43	7.41	-5	3,602	-0.14%
2020/10/21	5	7.40	0	0.00	7.43	5	3,647	0.14%
2020/10/20	2	7.45	0	0.00	7.39	2	3,670	0.05%
2020/10/16	5	7.43	36	7.42	7.40	-31	3,692	-0.84%
2020/10/15	2	7.45	0	0.00	7.43	2	3,704	0.05%
2020/10/14	25	7.50	0	0.00	7.47	25	3,707	0.67%
2020/10/13	10	7.52	7	7.51	7.44	3	3,739	0.08%
2020/10/12	39	7.55	47.1	7.55	7.50	-8.1	3,786	-0.21%
2020/10/08	16	7.51	10	7.51	7.51	6	3,841	0.16%
2020/10/07	33	7.54	33	7.56	7.54	0	3,852	0.00%
2020/10/06	30	7.54	26	7.54	7.54	4	3,866	0.10%
2020/10/05	35	7.48	25	7.48	7.48	10	3,885	0.26%
2020/09/30	30	7.50	32	7.51	7.48	-2	3,908	-0.05%
2020/09/29	13	7.46	2	7.53	7.47	11	3,934	0.28%
2020/09/28	1	7.44	1	7.44	7.46	0	3,972	0.00%
2020/09/25	10	7.42	7	7.43	7.30	3	3,995	0.08%
2020/09/24	89	7.46	193	7.48	7.47	-104	3,979	-2.61%	大賣/鉅額交易
2020/09/23	33	7.64	6	7.68	7.60	27	3,922	0.69%
2020/09/22	59	7.72	116	7.79	7.71	-57	3,915	-1.46%	大賣/
2020/09/21	85	7.81	57	7.85	7.82	28	3,901	0.72%
2020/09/18	38.7	7.80	23	7.78	7.76	15.7	3,884	0.41%
2020/09/17	12.2	7.71	16	7.70	7.70	-3.8	3,827	-0.10%
2020/09/16	47	7.72	25	7.71	7.69	22	3,875	0.57%
2020/09/15	116	7.77	4	7.77	7.76	112	3,875	2.89%	大買/鉅額交易
2020/09/14	21	7.83	0	0.00	7.82	21	3,952	0.53%
2020/09/11	117	7.97	92	7.99	7.83	25	3,971	0.63%	大買/
2020/09/10	67	7.85	55	7.93	7.87	12	3,915	0.31%
2020/09/09	14	7.79	0	0.00	7.80	14	3,988	0.35%
2020/09/08	44	7.86	70	7.91	7.85	-26	3,991	-0.65%
2020/09/07	53	7.94	97	7.96	7.89	-44	4,011	-1.10%
2020/09/04	6	7.82	12	7.80	7.80	-6	4,122	-0.15%
2020/09/03	5	7.85	70	7.83	7.80	-65	4,367	-1.49%
2020/09/02	58	7.91	71	7.86	7.83	-13	4,329	-0.30%
2020/09/01	233	8.04	111	8.09	7.97	122	4,305	2.83%	大買/大賣/鉅額交易
2020/08/31	5	7.87	85	7.83	7.83	-80	4,109	-1.95%
2020/08/28	40	7.81	53	7.81	7.79	-13	4,347	-0.30%
2020/08/27	24	7.87	14	7.83	7.79	10	4,349	0.23%
2020/08/26	44	7.88	104	7.85	7.86	-60	4,318	-1.39%	大賣/
2020/08/25	122	7.81	151	7.80	7.79	-29	4,240	-0.68%	大買/大賣/
2020/08/24	48	7.91	89	7.95	7.81	-41	4,190	-0.98%
2020/08/21	189	8.01	343	7.98	7.99	-154	4,104	-3.75%	大買/大賣/鉅額交易
2020/08/20	188	7.61	59	7.76	7.55	129	3,742	3.45%	大買/鉅額交易
2020/08/19	392	7.86	482	7.89	7.94	-90	3,591	-2.51%	大買/大賣/
2020/08/18	51	7.58	0	0.00	7.51	51	3,126	1.63%
2020/08/17	77	7.54	95	7.55	7.58	-18	3,117	-0.58%
2020/08/14	22	7.37	1	7.38	7.38	21	3,136	0.67%
2020/08/13	1	7.31	8	7.37	7.37	-7	3,122	-0.22%
2020/08/12	2	7.32	25.9	7.28	7.31	-23.9	3,131	-0.76%
2020/08/11	11	7.24	20	7.27	7.24	-9	3,128	-0.29%
2020/08/10	23	7.28	2	7.27	7.27	21	3,159	0.66%
2020/08/07	33	7.21	2.2	7.20	7.18	30.8	3,163	0.97%
2020/08/06	41	7.24	2	7.30	7.22	39	3,179	1.23%
2020/08/05	0	0.00	5	7.26	7.26	-5	3,201	-0.16%
2020/08/04	62	7.24	23.5	7.25	7.23	38.5	3,236	1.19%
2020/08/03	31	7.22	1	7.22	7.22	30	3,275	0.92%
2020/07/31	18	7.20	10	7.19	7.21	8	3,300	0.24%
2020/07/30	2	7.18	0	0.00	7.19	2	3,372	0.06%
2020/07/29	12	7.17	12	7.16	7.16	0	3,389	0.00%
2020/07/28	22	7.10	12	7.13	7.10	10	3,410	0.29%
2020/07/27	34	7.15	71	7.20	7.11	-37	3,427	-1.08%
2020/07/24	5	7.42	0	0.00	7.31	5	3,412	0.15%
2020/07/23	2	7.48	60	7.48	7.45	-58	3,536	-1.64%
2020/07/22	14.1	7.48	13	7.50	7.47	1.1	3,563	0.03%
2020/07/21	43	7.51	11	7.51	7.50	32	3,626	0.88%
2020/07/20	6	7.52	2	7.53	7.52	4	3,639	0.11%
2020/07/17	2	7.61	1	7.61	7.58	1	3,653	0.03%
2020/07/16	39	7.67	112	7.73	7.60	-73	3,685	-1.98%	大賣/
2020/07/15	131	7.66	18	7.56	7.68	113	3,816	2.96%	大買/鉅額交易
2020/07/14	1	7.49	8	7.52	7.49	-7	3,774	-0.19%
2020/07/13	13	7.42	1	7.43	7.48	12	3,775	0.32%
2020/07/10	13	7.43	16	7.40	7.38	-3	3,790	-0.08%
2020/07/09	44	7.49	46	7.50	7.48	-2	3,834	-0.05%
2020/07/08	47	7.48	17	7.49	7.51	30	3,862	0.78%
2020/07/07	49	7.52	101	7.50	7.44	-52	3,867	-1.34%	大賣/
2020/07/06	47	7.59	41	7.59	7.60	6	3,842	0.16%
2020/07/03	1	7.55	0	0.00	7.54	1	3,833	0.03%
2020/07/02	7	7.58	19	7.59	7.57	-12	3,871	-0.31%
2020/07/01	22	7.60	7	7.64	7.55	15	3,885	0.39%
2020/06/30	38	7.59	13	7.58	7.62	25	3,898	0.64%
2020/06/29	43.3	7.53	22	7.55	7.52	21.3	4,023	0.53%
2020/06/24	52	7.55	0	0.00	7.51	52	4,003	1.30%
2020/06/23	33	7.66	11	7.81	7.65	22	3,997	0.55%
2020/06/22	41	7.74	27.3	7.77	7.74	13.8	3,980	0.35%
2020/06/19	134	7.79	54	7.91	7.68	80	3,991	2.00%	大買/
2020/06/18	24	7.69	65	7.66	7.70	-41	3,871	-1.06%
2020/06/17	15	7.61	35.2	7.64	7.62	-20.2	3,939	-0.51%
2020/06/16	53	7.63	42	7.73	7.53	11	4,092	0.27%
2020/06/15	3	7.45	21	7.41	7.38	-18	4,204	-0.43%
2020/06/12	26	7.31	62	7.31	7.36	-36	4,194	-0.86%
2020/06/11	97	7.71	87	7.76	7.50	10	4,163	0.24%
2020/06/10	284	7.85	328	7.88	8.13	-44	4,000	-1.10%	大買/大賣/
2020/06/09	111	7.43	36	7.45	7.43	75	3,807	1.97%	大買/
2020/06/08	70	7.51	7	7.51	7.48	63	3,910	1.61%
2020/06/05	10	7.49	24	7.47	7.49	-14	3,960	-0.35%
2020/06/04	74	7.47	217	7.37	7.48	-143	3,981	-3.59%	大賣/鉅額交易
2020/06/03	27.1	7.21	61	7.17	7.20	-33.9	3,948	-0.86%
2020/06/02	13	7.13	1	7.12	7.15	12	4,373	0.27%
2020/06/01	56	7.10	13	7.11	7.12	43	4,421	0.97%
2020/05/29	11	7.04	14	7.04	7.02	-3	4,412	-0.07%
2020/05/28	2	7.03	0	0.00	7.03	2	4,414	0.05%
2020/05/27	1	7.04	15	7.07	7.05	-14	4,450	-0.31%
2020/05/26	2	7.08	0	0.00	7.09	2	4,460	0.04%
2020/05/25	2	7.05	0	0.00	7.05	2	4,471	0.04%
2020/05/22	1	7.09	0	0.00	7.07	1	4,483	0.02%
2020/05/21	15.4	7.22	8	7.25	7.17	7.4	4,500	0.16%
2020/05/20	1	7.15	12	7.16	7.13	-11	4,424	-0.25%
2020/05/19	6	7.17	40	7.18	7.14	-34	4,450	-0.76%
2020/05/18	10	7.16	21	7.18	7.18	-11	4,469	-0.25%
2020/05/15	73	7.03	33	7.07	7.06	40	4,628	0.86%
2020/05/14	21	7.07	20	7.08	7.02	1	4,622	0.02%
2020/05/13	46	7.11	35	7.11	7.10	11	4,612	0.24%
2020/05/12	18	7.17	54	7.20	7.12	-36	4,596	-0.78%
2020/05/11	63	7.21	21	7.25	7.24	42	4,571	0.92%
2020/05/08	52	7.23	38	7.23	7.21	14	4,566	0.31%
2020/05/07	10	7.22	36	7.20	7.21	-26	4,637	-0.56%
2020/05/06	36	7.20	21	7.20	7.17	15	4,612	0.33%
2020/05/05	10	7.10	3	7.09	7.11	7	4,535	0.15%
2020/05/04	17	7.10	20	7.10	7.07	-3	4,511	-0.07%
2020/04/30	52	7.17	23	7.18	7.16	29	4,481	0.65%
2020/04/29	20	7.16	22	7.21	7.14	-2	4,451	-0.04%
2020/04/28	100	7.22	67	7.21	7.14	33	4,425	0.75%
2020/04/27	76	7.13	25	7.11	7.09	51	4,285	1.19%
2020/04/24	95	7.14	82	7.16	7.10	13	4,246	0.31%
2020/04/23	44	7.04	70	7.04	7.06	-26	4,155	-0.63%
2020/04/22	0	7.07	2	7.02	7.02	-2	4,120	-0.05%
2020/04/21	26.2	7.04	40	7.13	6.98	-13.8	4,094	-0.34%
2020/04/20	44	7.18	42	7.20	7.23	2	4,026	0.05%
2020/04/17	9	6.96	31	6.94	6.93	-22	3,839	-0.57%
2020/04/16	12	6.99	11	6.98	6.93	1	3,818	0.03%
2020/04/15	43	7.04	3	7.05	7.02	40	3,803	1.05%
2020/04/14	19	7.04	85	7.00	7.05	-66	3,771	-1.75%
2020/04/13	16	7.07	49	7.04	7.01	-33	3,703	-0.89%
2020/04/10	44	6.92	13	6.94	6.95	31	3,647	0.85%
2020/04/09	12	6.86	1	6.88	6.85	11	3,626	0.30%
2020/04/08	13	6.90	5	6.90	6.90	8	3,597	0.22%
2020/04/07	17	6.93	25	6.99	6.91	-8	3,559	-0.22%
2020/04/06	1	6.94	14	6.95	6.95	-13	3,504	-0.37%
2020/04/01	39	6.92	0	0.00	6.89	39	3,475	1.12%
2020/03/31	32	7.02	45.1	7.02	6.85	-13.1	3,439	-0.38%
2020/03/30	1	6.76	0	0.00	6.76	1	3,293	0.03%
2020/03/27	24	6.91	20	6.90	6.81	4	3,281	0.12%
2020/03/26	19	6.88	41	6.90	6.94	-22	3,255	-0.68%
2020/03/25	61	6.86	47	6.84	6.85	14	3,215	0.44%
2020/03/24	21	6.90	31	6.84	6.85	-10	3,171	-0.32%
2020/03/23	119	7.05	82	7.09	6.84	37	3,133	1.18%	大買/
2020/03/20	109	7.09	106	7.12	7.10	3	3,016	0.10%	大買/大賣/
2020/03/19	124	6.29	59	6.35	6.60	65	2,805	2.32%	大買/
2020/03/18	52	5.99	5.1	6.06	6.00	46.9	2,565	1.83%
2020/03/17	24	5.92	3	5.95	5.91	21	2,538	0.83%
2020/03/16	18	6.20	24	6.24	6.16	-6	2,509	-0.24%
2020/03/13	37	6.11	52	6.18	6.15	-15	2,478	-0.61%
2020/03/12	48	6.85	102	7.01	6.72	-54	2,383	-2.27%	大賣/
2020/03/11	54	7.34	378	7.31	7.17	-324	2,256	-14.36%	大賣/鉅額交易
2020/03/10	47	7.59	84	7.49	7.46	-37	2,166	-1.71%
2020/03/09	508	8.11	142	8.03	7.86	366	2,087	17.53%	大買/大賣/鉅額交易
2020/03/06	247	7.93	433	7.81	8.07	-186	1,830	-10.16%	大買/大賣/鉅額交易
2020/03/05	70	7.49	22	7.48	7.47	48	1,367	3.51%
2020/03/04	27	7.37	0	0.00	7.36	27	1,309	2.06%
2020/03/03	61	7.38	24	7.37	7.39	37	1,295	2.86%
2020/03/02	6	7.27	23	7.31	7.34	-17	1,283	-1.32%
2020/02/27	16	7.39	13	7.39	7.37	3	1,236	0.24%
2020/02/26	13	7.34	7	7.31	7.36	6	1,209	0.50%
2020/02/25	54	7.41	0	0.00	7.34	54	1,183	4.56%
2020/02/24	2	7.46	32	7.48	7.43	-30	1,155	-2.60%
2020/02/21	45	7.40	25	7.43	7.43	20	1,106	1.81%
2020/02/20	23	7.43	40	7.44	7.39	-17	1,089	-1.56%
2020/02/19	53	7.44	117	7.46	7.48	-64	1,053	-6.07%	大賣/
2020/02/18	147	7.49	116	7.51	7.44	31	1,004	3.09%	大買/大賣/
2020/02/17	61	7.21	10	7.17	7.20	51	809	6.30%
2020/02/14	0	0.00	21	7.16	7.14	-21	782	-2.68%
2020/02/13	21	7.11	0	0.00	7.10	21	770	2.72%
2020/02/12	10	7.12	25	7.15	7.10	-15	761	-1.97%
2020/02/11	48	7.13	37	7.14	7.11	11	758	1.45%
2020/02/10	97	7.25	117	7.20	7.20	-20	721	-2.77%	大賣/
2020/02/07	4	6.86	10	6.83	6.83	-6	609	-0.98%
2020/02/06	5	6.86	21	6.88	6.88	-16	607	-2.64%
2020/02/05	11.3	6.83	0	0.00	6.83	11.3	607	1.86%
2020/02/04	8	6.79	0	0.00	6.86	8	603	1.33%
2020/02/03	2	6.74	1	6.75	6.76	1	603	0.17%
2020/01/30	3	6.88	20	6.81	6.81	-17	589	-2.88%
2020/01/20	0	0.00	0.4	7.03	7.02	-0.4	571	-0.07%
2020/01/16	1	7.01	6	7.01	7.03	-5	570	-0.88%
2020/01/15	1	7.02	0	0.00	7.00	1	568	0.18%
2020/01/14	0	0.00	1	7.03	7.01	-1	570	-0.18%
2020/01/13	2	7.03	40	7.05	7.05	-38	569	-6.67%
2020/01/10	0	0.00	38	7.04	7.03	-38	565	-6.73%
2020/01/09	134	7.00	0	0.00	7.01	134	560	23.90%	大買/鉅額交易
2020/01/08	1	7.01	50	7.01	7.01	-49	554	-8.84%
2020/01/07	4	7.10	4	7.08	7.10	0	546	0.00%
2020/01/06	0	7.11	1	7.12	7.11	-1	545	-0.18%
2020/01/03	20	7.15	1	7.16	7.17	19	544	3.49%
2020/01/02	5	7.14	3	7.14	7.14	2	526	0.38%
2019/12/31	43	7.14	0	0.00	7.11	43	525	8.18%
2019/12/30	1	7.15	0	0.00	7.14	1	527	0.19%
2019/12/27	0	7.10	10	7.11	7.11	-10	527	-1.89%
2019/12/26	0	0.00	0.8	7.15	7.13	-0.8	524	-0.14%
2019/12/25	15	7.19	7	7.17	7.16	8	520	1.54%
2019/12/24	0	0.00	12	7.25	7.23	-12	515	-2.33%
2019/12/23	0	0.00	11	7.18	7.25	-11	506	-2.17%
2019/12/20	0	0.00	2	7.10	7.16	-2	491	-0.41%
2019/12/19	6	7.10	0	0.00	7.10	6	487	1.23%
2019/12/18	0	0.00	27	7.12	7.12	-27	471	-5.73%
2019/12/17	0	0.00	0	7.04	7.07	0	471	0.00%
2019/12/16	13	7.04	13	7.05	7.06	0	470	0.00%
2019/12/13	14	7.05	9	7.06	7.05	5	477	1.05%
2019/12/12	30	7.06	0	0.00	7.05	30	474	6.32%
2019/12/11	13	7.07	13	7.05	7.07	0	493	0.00%
2019/12/10	0	0.00	10	7.07	7.06	-10	491	-2.03%
2019/12/09	13	7.08	56	7.09	7.07	-43	488	-8.80%
2019/12/06	14	7.05	17	7.04	7.04	-3	481	-0.62%
2019/12/05	100	7.04	0	0.00	7.04	100	480	20.80%
2019/12/04	12	7.01	5	7.01	6.99	7	475	1.47%
2019/12/03	0.2	6.97	33	6.97	6.97	-32.8	464	-7.07%
2019/12/02	8	6.96	0	0.00	6.95	8	468	1.71%
2019/11/29	1	6.98	69	6.99	6.97	-68	469	-14.48%
2019/11/28	0	6.98	20	6.99	6.99	-20	467	-4.27%
2019/11/27	0	0.00	2	6.98	6.99	-2	470	-0.43%
2019/11/26	30	6.97	6	6.97	6.99	24	469	5.11%
2019/11/25	0	0.00	5	6.97	6.97	-5	462	-1.08%
2019/11/22	2	6.98	0	0.00	6.97	2	460	0.43%
2019/11/21	70	6.95	0	0.00	6.95	70	465	15.05%
2019/11/20	0	0.00	1	6.93	6.95	-1	466	-0.21%
2019/11/18	3	6.95	0	0.00	6.94	3	473	0.63%
2019/11/15	0	6.94	0	0.00	6.95	0	471	0.00%
2019/11/14	3	6.95	0	0.00	6.95	3	477	0.63%
2019/11/13	8	6.93	0	0.00	6.95	8	482	1.66%
2019/11/12	0	0.00	0	6.99	6.99	0	490	-0.01%
2019/11/07	10.1	6.98	2	6.98	6.97	8.1	534	1.52%
2019/11/06	0	0.00	2	7.01	6.98	-2	550	-0.36%
2019/11/05	0	6.94	6	6.97	6.94	-6	545	-1.10%
2019/11/04	6	6.97	1	6.96	6.97	5	565	0.88%
2019/10/31	5	6.95	0	0.00	6.92	5	605	0.83%
2019/10/30	0	0.00	18	6.97	6.96	-18	619	-2.90%
2019/10/29	0	0.00	70	6.96	6.94	-70	674	-10.38%
2019/10/28	8	6.97	0	0.00	6.99	8	774	1.03%
2019/10/25	41	6.96	0	0.00	6.96	41	781	5.24%
2019/10/24	20	6.96	1	6.98	6.98	19	782	2.43%
2019/10/23	0	6.97	0	0.00	6.98	0	786	0.00%
2019/10/22	22	6.97	4	6.98	6.97	18	801	2.25%
2019/10/18	2	6.92	1	6.93	6.92	1	812	0.12%
2019/10/17	0	0.00	14	6.92	6.93	-14	817	-1.71%
2019/10/15	5	6.87	0	0.00	6.88	5	853	0.59%
2019/10/14	19	6.86	7	6.88	6.90	12	854	1.40%
2019/10/09	0	6.88	0	0.00	6.88	0	853	0.00%
2019/10/07	0	0.00	10	6.89	6.90	-10	877	-1.14%
2019/10/04	3.3	6.88	27	6.88	6.88	-23.7	879	-2.70%
2019/10/03	2	6.90	0	0.00	6.88	2	878	0.23%
2019/10/02	0	0.00	5	6.95	6.94	-5	881	-0.57%
2019/09/27	1	7.00	0	0.00	7.01	1	900	0.11%
2019/09/26	10.3	7.01	0	0.00	7.03	10.3	906	1.13%
2019/09/25	0	0.00	2	7.06	7.05	-2	906	-0.22%
2019/09/24	10	7.01	0	0.00	7.03	10	911	1.10%
2019/09/23	0	0.00	0	7.05	7.05	0	909	0.00%
2019/09/20	10	7.07	5	7.08	7.01	5	917	0.55%
2019/09/19	15	7.06	4	7.06	7.05	11	964	1.14%
2019/09/18	11.2	7.06	4	7.03	7.05	7.2	963	0.74%
2019/09/17	0	0.00	8	7.00	7.00	-8	955	-0.84%
2019/09/16	20	6.99	5	7.04	7.03	15	968	1.55%
2019/09/11	0	0.00	28.1	7.00	7.00	-28.1	945	-2.97%
2019/09/09	15	7.00	3	7.01	7.03	12	941	1.27%
2019/09/06	0	0.00	1	7.00	7.00	-1	939	-0.11%
2019/09/05	10	7.01	15	7.01	6.99	-5	933	-0.54%
2019/09/04	2.5	6.98	0	0.00	7.00	2.5	930	0.27%
2019/09/03	1	6.96	0	0.00	6.96	1	928	0.11%
2019/09/02	11	6.92	0	0.00	6.96	11	931	1.18%
2019/08/29	14	6.89	10	6.89	6.89	4	928	0.43%
2019/08/28	1	6.89	0	0.00	6.89	1	927	0.11%
2019/08/27	1.1	6.90	0	0.00	6.90	1.1	937	0.12%
2019/08/26	26	6.89	24	6.90	6.88	2	940	0.21%
2019/08/23	12	6.99	0	0.00	6.97	12	935	1.28%
2019/08/22	5	6.98	2	7.03	6.99	3	935	0.32%
2019/08/21	1	7.05	11	7.02	7.01	-10	929	-1.08%
2019/08/20	10	7.03	0	0.00	7.03	10	930	1.07%
2019/08/19	18	7.05	10	7.03	7.09	8	928	0.86%
2019/08/16	16	7.01	16	7.00	7.08	0	926	0.00%
2019/08/15	3	7.00	5	7.02	6.97	-2	916	-0.22%
2019/08/14	2	7.09	0	0.00	7.07	2	906	0.22%
2019/08/13	2	7.11	3	7.14	7.11	-1	892	-0.11%
2019/08/12	18	7.25	4	7.22	7.18	14	883	1.58%
2019/08/08	1	7.17	255	7.18	7.17	-254	846	-30.01%	大賣/鉅額交易
2019/08/07	1	7.17	10	7.21	7.18	-9	832	-1.08%
2019/08/06	0	0.00	110	7.09	7.21	-110	832	-13.21%	大賣/鉅額交易
2019/08/05	10	7.27	18	7.26	7.20	-8	819	-0.98%
2019/08/02	0	7.30	12	7.34	7.31	-12	807	-1.49%
2019/08/01	26	7.34	7	7.36	7.32	19	792	2.40%
2019/07/31	26	7.47	41	7.50	7.40	-15	775	-1.93%
2019/07/30	49	7.42	34	7.47	7.52	15	720	2.08%
2019/07/29	10	7.26	17	7.22	7.23	-7	622	-1.13%
2019/07/25	2	7.16	21	7.17	7.19	-19	621	-3.06%
2019/07/24	0	7.18	9	7.21	7.18	-9	619	-1.45%
2019/07/23	13	7.29	10	7.28	7.26	3	606	0.49%
2019/07/22	3	7.29	20	7.28	7.30	-17	596	-2.85%
2019/07/18	9.1	7.31	2	7.30	7.27	7.1	586	1.21%
2019/07/17	42	7.29	43	7.26	7.32	-1	575	-0.17%
2019/07/16	2	7.20	0	0.00	7.19	2	545	0.37%
2019/07/15	0	0.00	20	7.18	7.22	-20	542	-3.69%
2019/07/11	24	7.23	25	7.23	7.22	-1	531	-0.19%
2019/07/09	1	7.19	3	7.21	7.22	-2	517	-0.39%
2019/07/08	12	7.16	15	7.17	7.19	-3	516	-0.58%
2019/07/04	0	0.00	15	7.20	7.20	-15	503	-2.98%
2019/07/03	0	0.00	0	7.12	7.15	0	496	0.00%
2019/07/02	6	7.12	2	7.14	7.12	4	495	0.81%
2019/07/01	2	7.14	0	0.00	7.13	2	500	0.40%
2019/06/28	1	7.15	11	7.13	7.13	-10	503	-1.99%
2019/06/27	15	7.14	25	7.15	7.14	-10	507	-1.97%
2019/06/26	35	7.23	20	7.24	7.18	15	500	2.99%
2019/06/25	5	7.08	2	7.10	7.07	3	443	0.68%
2019/06/24	10	7.05	25	7.05	7.08	-15	447	-3.35%
2019/06/21	18.1	6.98	6.1	7.10	6.96	12	441	2.72%
2019/06/20	5	7.07	23.2	7.10	7.09	-18.2	431	-4.22%
2019/06/19	10	7.09	18	7.10	7.07	-8	431	-1.85%
2019/06/18	0	0.00	45	7.09	7.06	-45	432	-10.39%
2019/06/14	0	0.00	6.1	7.04	7.04	-6.1	433	-1.41%
2019/06/11	12	7.14	0	0.00	7.11	12	436	2.75%
2019/06/10	10	7.14	5	7.14	7.12	5	436	1.15%
2019/06/05	10	7.19	10	7.15	7.13	0	428	0.00%
2019/06/04	10	7.16	0	0.00	7.18	10	431	2.32%
2019/06/03	30.1	7.11	24	7.17	7.15	6.1	434	1.40%
2019/05/31	0	0.00	8	7.13	7.15	-8	435	-1.84%
2019/05/30	5	7.08	0	0.00	7.08	5	432	1.16%
2019/05/28	0	0.00	1	7.03	7.04	-1	433	-0.23%
2019/05/27	0.2	7.01	0	0.00	7.02	0.2	438	0.05%
2019/05/24	1	6.97	1	6.98	6.97	0	438	0.00%
2019/05/23	2.3	6.95	1	6.94	7.01	1.3	438	0.28%
2019/05/22	1	7.05	0	0.00	7.01	1	435	0.23%
2019/05/21	1	6.99	0	0.00	7.04	1	438	0.23%
2019/05/20	0	0.00	2	7.00	6.92	-2	439	-0.46%
2019/05/16	4	7.00	0	0.00	7.00	4	445	0.90%
2019/05/13	10	6.95	31	6.89	6.89	-21	459	-4.57%
2019/05/09	0	0.00	1	7.05	7.00	-1	447	-0.22%
2019/05/07	0	0.00	0.2	7.01	7.06	-0.2	448	-0.04%
2019/05/06	2	7.05	0	0.00	7.05	2	448	0.45%
2019/05/03	0	0.00	8	7.11	7.11	-8	445	-1.80%
2019/04/30	0	0.00	0	7.04	7.05	0	438	0.00%
2019/04/25	1	7.08	87	7.08	7.07	-86	444	-19.36%
2019/04/24	86	7.10	1	7.10	7.11	85	444	19.10%
2019/04/23	0	7.08	4	7.07	7.08	-4	441	-0.91%
2019/04/19	0	7.05	0	7.05	7.05	0	444	0.00%
2019/04/18	0	7.05	14	7.04	7.04	-14	450	-3.11%
2019/04/17	0.2	7.08	18	7.08	7.08	-17.8	449	-3.96%
2019/04/16	36	7.06	0	0.00	7.08	36	449	8.02%
2019/04/15	0	0.00	1.2	7.08	7.06	-1.2	450	-0.26%
2019/04/12	1	7.08	0	0.00	7.07	1	447	0.22%
2019/04/11	0	0.00	0.1	7.10	7.10	-0.1	445	-0.02%
2019/04/10	1	7.09	5	7.12	7.12	-4	442	-0.90%
2019/04/08	4	7.04	0	0.00	7.08	4	438	0.91%
2019/04/03	5	7.06	3	7.08	7.04	2	432	0.46%
2019/04/02	19	7.12	1	7.12	7.07	18	426	4.22%
2019/03/29	0	0.00	8	7.20	7.24	-8	405	-1.97%
2019/03/28	0	0.00	0	7.22	7.22	0	407	0.00%
2019/03/27	1	7.20	0	0.00	7.20	1	408	0.24%
2019/03/26	0	7.21	0	0.00	7.25	0	400	0.00%
2019/03/25	1	7.18	5	7.22	7.23	-4	401	-1.00%
2019/03/22	3	7.25	0	0.00	7.25	3	395	0.76%
2019/03/21	15	7.27	0	0.00	7.27	15	393	3.81%
2019/03/20	0	0.00	25	7.21	7.25	-25	395	-6.32%
2019/03/19	6	7.20	20	7.21	7.20	-14	397	-3.52%
2019/03/18	0	0.00	2	7.24	7.22	-2	397	-0.50%
2019/03/15	0	0.00	3	7.21	7.20	-3	396	-0.76%
2019/03/12	0	0.00	1	7.20	7.20	-1	400	-0.25%
2019/03/11	1	7.16	0	0.00	7.18	1	406	0.25%
2019/03/08	10	7.17	0	0.00	7.16	10	415	2.41%
2019/03/07	0.1	7.18	0	0.00	7.20	0.1	418	0.02%
2019/03/06	0	0.00	7	7.22	7.28	-7	421	-1.66%
2019/03/04	1	7.10	8	7.09	7.17	-7	418	-1.67%
2019/02/27	10	7.10	0	0.00	7.12	10	418	2.39%
2019/02/26	50	7.10	15	7.11	7.12	35	416	8.41%
2019/02/25	10	7.08	0	0.00	7.09	10	410	2.44%
2019/02/21	2	7.07	1	7.05	7.08	1	408	0.25%
2019/02/20	0	7.04	0	0.00	7.05	0	406	0.00%
2019/02/19	8	7.04	0	7.06	7.06	8	406	1.96%
2019/02/18	0	7.07	0	0.00	7.07	0	402	0.00%
2019/02/15	11	7.08	0	0.00	7.05	11	403	2.73%
2019/02/14	0	0.00	1	7.07	7.05	-1	399	-0.25%
2019/02/13	2	7.07	2	7.07	7.07	0	395	0.00%
2019/02/12	24	7.02	4	7.02	7.06	20	389	5.14%
2019/02/11	5	6.98	0	0.00	6.99	5	376	1.33%
2019/01/30	4	6.95	24	6.97	6.94	-20	372	-5.37%
2019/01/29	11	6.96	0	0.00	6.97	11	370	2.97%
2019/01/28	9	6.96	0	0.00	6.96	9	369	2.44%
2019/01/25	6	6.94	0	0.00	6.94	6	372	1.61%
2019/01/24	45	6.97	0	0.00	6.96	45	377	11.91%
2019/01/23	8	6.96	0	0.00	6.98	8	380	2.10%
2019/01/21	18	6.98	0	0.00	6.96	18	388	4.64%
2019/01/18	0	0.00	2	6.95	6.94	-2	391	-0.51%
2019/01/15	1	6.94	0	0.00	6.95	1	399	0.25%
2019/01/11	4	6.94	1	6.96	6.94	3	407	0.74%
2019/01/10	0	0.00	0.2	6.90	6.94	-0.2	409	-0.05%
2019/01/07	1	6.84	0	0.00	6.84	1	411	0.24%
2019/01/04	1	6.78	0	0.00	6.83	1	423	0.24%
2019/01/02	0	0.00	2	6.87	6.81	-2	448	-0.45%
2018/12/28	0	0.00	10	6.84	6.85	-10	452	-2.21%
2018/12/27	10	6.81	0	0.00	6.80	10	463	2.16%
2018/12/26	1	6.80	0	0.00	6.81	1	459	0.22%
2018/12/25	2	6.81	17	6.84	6.83	-15	461	-3.25%
2018/12/24	15	6.93	1	6.89	6.94	14	460	3.04%
2018/12/21	0	0.00	4	6.83	6.97	-4	461	-0.87%
2018/12/20	1	6.90	0	0.00	6.87	1	460	0.22%
2018/12/18	5	6.95	0	0.00	6.95	5	461	1.08%
2018/12/17	0	0.00	0	7.00	6.99	0	463	0.00%
2018/12/14	0	0.00	5	7.01	7.01	-5	468	-1.07%
2018/12/13	5	6.98	0	0.00	7.01	5	475	1.05%
2018/12/12	0.3	7.02	13	7.02	7.02	-12.8	478	-2.67%
2018/12/11	3	7.01	0	0.00	6.97	3	476	0.63%
2018/12/10	10	6.95	4	6.98	6.96	6	476	1.26%
2018/12/07	3	6.98	0	0.00	6.99	3	479	0.63%
2018/12/06	0	0.00	10	7.03	6.95	-10	481	-2.08%
2018/12/05	2	7.05	0	0.00	7.05	2	479	0.42%
2018/12/04	20	7.09	1	7.13	7.13	19	485	3.92%
2018/12/03	7	7.10	5	7.11	7.11	2	485	0.41%
2018/11/30	0	0.00	3	7.02	7.07	-3	480	-0.62%
2018/11/29	0	0.00	3	7.05	7.03	-3	483	-0.62%
2018/11/28	0	0.00	1	6.95	7.04	-1	480	-0.21%
2018/11/27	3	6.97	0	0.00	6.98	3	479	0.63%
2018/11/26	4	6.90	0	0.00	6.90	4	473	0.84%
2018/11/23	1	6.83	0	0.00	6.85	1	476	0.21%
2018/11/22	1	6.83	0	0.00	6.83	1	486	0.21%
2018/11/16	3	6.81	0	0.00	6.81	3	509	0.59%
2018/11/14	0	0.00	0	6.88	6.87	0	557	0.00%
2018/11/13	1	6.74	0	0.00	6.80	1	593	0.17%
2018/11/12	5	6.82	0	0.00	6.82	5	597	0.84%
2018/11/09	0	6.95	6	6.76	6.82	-6	609	-0.98%
2018/11/07	6	6.84	1	6.82	6.82	5	626	0.80%
2018/11/06	12	6.80	5	6.76	6.77	7	645	1.08%
2018/11/05	2	6.76	0	0.00	6.81	2	658	0.30%
2018/11/01	4	6.67	0	0.00	6.70	4	670	0.60%
2018/10/31	5	6.66	0	0.00	6.61	5	692	0.72%
2018/10/30	0	0.00	1	6.63	6.58	-1	717	-0.14%
2018/10/26	0	0.00	1	6.74	6.68	-1	735	-0.14%
2018/10/25	1	6.76	0	0.00	6.74	1	755	0.13%
2018/10/24	1	6.90	0	0.00	6.91	1	815	0.12%
2018/10/23	2	6.96	0	0.00	6.96	2	859	0.23%
2018/10/22	1	6.91	0	0.00	7.00	1	888	0.11%
2018/10/19	7	6.88	0	0.00	6.94	7	914	0.77%
2018/10/17	4	6.93	0	0.00	6.91	4	910	0.44%
2018/10/16	1	6.95	0	0.00	6.95	1	906	0.11%
2018/10/15	2	6.93	0	0.00	6.95	2	914	0.22%
2018/10/11	36	7.08	2	7.22	6.93	34	909	3.74%
2018/10/08	16	7.36	0	0.00	7.38	16	898	1.78%
2018/10/05	44.2	7.40	0	0.00	7.40	44.2	902	4.90%
2018/10/04	1	7.50	6	7.54	7.51	-5	892	-0.56%
2018/10/02	4	7.58	0	0.00	7.58	4	902	0.44%
2018/10/01	1.1	7.59	10	7.63	7.60	-8.9	915	-0.97%
2018/09/28	10	7.59	0	0.00	7.58	10	921	1.09%
2018/09/27	0	0.00	8	7.60	7.60	-8	925	-0.86%
2018/09/26	8	7.58	57.8	7.58	7.58	-49.8	928	-5.36%
2018/09/25	0	0.00	6	7.61	7.58	-6	940	-0.64%
2018/09/21	8	7.59	4	7.62	7.59	4	945	0.42%
2018/09/20	0	0.00	86	7.58	7.58	-86	945	-9.10%
2018/09/19	11	7.59	11	7.60	7.57	0	954	0.00%
2018/09/18	90	7.53	30	7.54	7.53	60	954	6.28%
2018/09/17	31	7.55	10	7.56	7.53	21	975	2.15%
2018/09/14	1.1	7.59	0	0.00	7.58	1.1	1,018	0.11%
2018/09/13	0	0.00	10	7.53	7.52	-10	1,032	-0.97%
2018/09/12	0	0.00	3	7.52	7.52	-3	1,040	-0.29%
2018/09/11	0	0.00	10	7.50	7.54	-10	1,051	-0.95%
2018/09/07	8	7.60	0	0.00	7.59	8	1,090	0.73%
2018/09/06	5	7.64	3	7.67	7.65	2	1,110	0.18%
2018/09/05	32	7.66	10	7.68	7.66	22	1,130	1.95%
2018/09/03	0	0.00	14	7.75	7.71	-14	1,183	-1.18%
2018/08/31	12	7.73	1	7.75	7.75	11	1,231	0.89%
2018/08/30	10	7.77	2	7.78	7.75	8	1,385	0.58%
2018/08/29	0	0.00	2	7.87	7.78	-2	1,401	-0.14%
2018/08/28	2	7.82	1	7.83	7.80	1	1,421	0.07%
2018/08/24	0	0.00	5	7.85	7.81	-5	1,499	-0.33%
2018/08/23	5	7.88	11	7.87	7.86	-6	1,537	-0.39%
2018/08/22	10	7.90	3	7.88	7.87	7	1,620	0.43%
2018/08/21	21	7.95	5	8.04	7.90	16	1,660	0.96%
2018/08/20	35	7.97	1	7.95	7.87	34	1,657	2.05%
2018/08/17	3	7.72	0	0.00	7.74	3	1,716	0.17%
2018/08/15	0	0.00	1	7.76	7.71	-1	1,875	-0.05%
2018/08/14	0	0.00	21	7.79	7.80	-21	1,893	-1.11%
2018/08/09	0	0.00	1	8.07	8.04	-1	2,137	-0.05%
2018/08/08	1.3	8.07	1	8.06	8.06	0.3	2,132	0.01%
2018/08/06	0	0.00	56	8.08	8.11	-56	2,106	-2.66%
2018/08/03	42	8.01	5	8.00	7.98	37	2,089	1.77%
2018/08/02	2	7.95	5	7.95	7.95	-3	2,080	-0.14%
2018/08/01	0	0.00	30	8.07	8.05	-30	2,064	-1.45%
2018/07/31	43	8.14	70	8.09	8.11	-27	2,043	-1.32%
2018/07/30	26	8.00	49	7.97	8.09	-23	1,965	-1.17%
2018/07/27	18	7.94	116	7.94	7.91	-98	1,923	-5.09%	大賣/
2018/07/26	13	7.78	0	0.00	7.83	13	1,895	0.69%
2018/07/25	15	7.71	0	0.00	7.69	15	1,874	0.80%
2018/07/24	0	0.00	10	7.71	7.67	-10	1,878	-0.53%
2018/07/23	30	7.68	12	7.70	7.68	18	1,882	0.96%
2018/07/20	24	7.71	1	7.72	7.66	23	1,888	1.22%
2018/07/19	5	7.73	0	0.00	7.72	5	1,882	0.27%
2018/07/18	0	0.00	31	7.69	7.67	-31	1,889	-1.64%
2018/07/17	2	7.76	20	7.77	7.65	-18	1,893	-0.95%
2018/07/16	0	0.00	14	7.77	7.76	-14	1,881	-0.74%
2018/07/13	8	7.75	4	7.76	7.74	4	1,883	0.21%
2018/07/12	0	0.00	0.1	7.66	7.71	-0.1	1,880	-0.01%
2018/07/09	0	0.00	2	7.65	7.69	-2	1,886	-0.11%
2018/07/06	0	7.70	31	7.63	7.60	-31	1,898	-1.63%
2018/07/05	60	7.69	4	7.68	7.67	56	1,926	2.91%
2018/07/04	1	7.67	1	7.70	7.66	0	1,940	0.00%
2018/07/03	6	7.77	57	7.66	7.65	-51	1,942	-2.63%
2018/07/02	0	0.00	6	7.80	7.79	-6	1,931	-0.31%
2018/06/29	13.1	7.88	5	7.81	7.83	8.1	1,928	0.42%
2018/06/28	5	7.83	2.1	7.91	7.82	2.9	1,926	0.15%
2018/06/27	12	7.96	1	7.90	7.90	11	1,914	0.57%
2018/06/26	16.9	8.01	4	8.00	7.94	12.9	1,911	0.67%
2018/06/25	81	8.02	20.1	8.12	8.09	60.9	1,888	3.22%
2018/06/22	3	7.93	53	7.92	7.90	-50	1,846	-2.71%
2018/06/21	9	7.93	11	7.93	7.91	-2	1,834	-0.11%
2018/06/20	2	7.91	1	7.88	7.88	1	1,827	0.05%
2018/06/19	0	7.90	10	8.00	7.92	-10	1,818	-0.55%
2018/06/15	11	7.95	7	7.97	7.91	4	1,801	0.22%
2018/06/14	30	8.02	11	8.06	7.99	19	1,769	1.07%
2018/06/13	16	8.08	30	8.08	8.07	-14	1,745	-0.80%
2018/06/12	67	8.12	0	0.00	8.09	67	1,728	3.88%
2018/06/11	1	8.23	66	8.21	8.17	-65	1,693	-3.84%
2018/06/08	23	8.26	43	8.29	8.23	-20	1,667	-1.20%
2018/06/07	119	8.34	110.3	8.34	8.30	8.7	1,623	0.54%	大買/大賣/
2018/06/06	11	8.08	7	8.11	8.08	4	1,471	0.27%
2018/06/05	1	8.12	1	8.08	8.07	0	1,449	0.00%
2018/06/04	19	8.18	73	8.16	8.14	-54	1,427	-3.78%
2018/06/01	11	8.03	273	8.04	8.03	-262	1,367	-19.16%	大賣/鉅額交易
2018/05/31	56	8.05	117	8.07	8.03	-61	1,348	-4.52%	大賣/
2018/05/30	29	8.15	57	8.15	8.13	-28	1,303	-2.15%
2018/05/29	79	8.03	99	8.07	8.00	-20	1,220	-1.64%
2018/05/28	21	7.99	41.2	7.99	7.96	-20.2	1,179	-1.71%
2018/05/25	52	8.10	47	8.11	8.03	5	1,145	0.44%
2018/05/24	51	8.03	91	8.12	8.20	-40	1,052	-3.80%
2018/05/23	10	7.70	0	0.00	7.68	10	894	1.12%
2018/05/22	31	7.76	11	7.80	7.72	20	888	2.25%
2018/05/21	16	7.82	33	7.83	7.82	-17	875	-1.94%
2018/05/18	54	7.76	100.8	7.78	7.88	-46.8	812	-5.76%
2018/05/17	10	7.50	14	7.51	7.52	-4	627	-0.64%
2018/05/16	1	7.44	10	7.45	7.43	-9	626	-1.44%
2018/05/14	18	7.41	0	0.00	7.40	18	656	2.74%
2018/05/11	22	7.46	41	7.45	7.44	-19	664	-2.86%
2018/05/10	24	7.49	0	0.00	7.49	24	658	3.65%
2018/05/09	11	7.47	0	7.50	7.50	11	657	1.67%
2018/05/07	0.5	7.50	4	7.48	7.49	-3.5	664	-0.53%
2018/05/04	4	7.47	0	0.00	7.46	4	667	0.60%
2018/05/02	2	7.53	2	7.56	7.52	0	672	0.00%
2018/04/30	0	0.00	2	7.54	7.51	-2	672	-0.30%
2018/04/27	8	7.45	0	0.00	7.40	8	670	1.19%
2018/04/26	34	7.46	1	7.50	7.45	33	673	4.90%
2018/04/25	2	7.50	0	0.00	7.48	2	678	0.29%
2018/04/24	3	7.50	0	0.00	7.50	3	688	0.44%
2018/04/23	15.5	7.55	1	7.58	7.60	14.5	688	2.11%
2018/04/20	0	7.51	0	0.00	7.51	0	682	0.00%
2018/04/19	3	7.48	0	0.00	7.51	3	695	0.43%
2018/04/18	0	0.00	1	7.48	7.45	-1	722	-0.14%
2018/04/17	6	7.50	0	0.00	7.48	6	862	0.70%
2018/04/16	0	7.62	2	7.63	7.60	-2	866	-0.23%
2018/04/13	2.1	7.63	1	7.63	7.62	1.1	876	0.12%
2018/04/12	12.2	7.66	0	0.00	7.63	12.2	890	1.37%
2018/04/11	75	7.65	12	7.64	7.65	63	872	7.22%
2018/04/10	20	7.52	20	7.51	7.52	0	842	0.00%
2018/04/09	5	7.45	0	0.00	7.43	5	842	0.59%
2018/04/03	3	7.39	6	7.40	7.40	-3	844	-0.36%
2018/04/02	8	7.41	1	7.40	7.42	7	858	0.82%
2018/03/31	5	7.42	6	7.45	7.43	-1	859	-0.12%
2018/03/30	5	7.43	2	7.42	7.44	3	857	0.35%
2018/03/29	0	7.43	0	0.00	7.44	0	861	0.00%
2018/03/28	28	7.44	0	0.00	7.41	28	861	3.25%
2018/03/27	0	0.00	17	7.46	7.47	-17	855	-1.99%
2018/03/26	30	7.36	40	7.37	7.38	-10	852	-1.17%
2018/03/23	0	7.30	0	7.30	7.35	0	857	0.00%
2018/03/22	1	7.43	0	0.00	7.41	1	854	0.12%
2018/03/21	3	7.40	27	7.42	7.44	-24	850	-2.82%
2018/03/20	30	7.40	0	0.00	7.41	30	850	3.53%
2018/03/19	0	0.00	25	7.42	7.44	-25	850	-2.94%
2018/03/16	27	7.45	2	7.45	7.41	25	850	2.94%
2018/03/15	1	7.43	2	7.47	7.47	-1	850	-0.12%
2018/03/14	31	7.44	30	7.45	7.44	1	849	0.12%
2018/03/13	0	0.00	10	7.46	7.48	-10	847	-1.18%
2018/03/12	2	7.43	20	7.42	7.44	-18	849	-2.12%
2018/03/08	1	7.44	2	7.42	7.42	-1	857	-0.12%
2018/03/07	1	7.34	0	0.00	7.34	1	856	0.12%
2018/03/06	0	0.00	2	7.35	7.34	-2	864	-0.23%
2018/03/05	81	7.33	10	7.36	7.32	71	874	8.12%
2018/03/02	20	7.34	0	0.00	7.36	20	883	2.26%
2018/03/01	0	7.31	0	0.00	7.35	0	886	0.00%
2018/02/27	90	7.32	7	7.34	7.30	83	889	9.33%
2018/02/26	7	7.28	1	7.29	7.28	6	883	0.68%
2018/02/23	5	7.24	3	7.24	7.24	2	882	0.23%
2018/02/22	1	7.20	0	0.00	7.22	1	883	0.11%
2018/02/21	27.2	7.11	7	7.13	7.18	20.2	884	2.28%
2018/02/12	16	7.09	7	7.08	7.06	9	875	1.03%
2018/02/09	12	7.06	0	0.00	7.05	12	875	1.37%
2018/02/08	24	7.19	0	0.00	7.19	24	856	2.80%
2018/02/07	174	7.22	1	7.20	7.20	173	858	20.16%	大買/鉅額交易
2018/02/06	25	7.24	0	0.00	7.15	25	894	2.80%
2018/02/05	10	7.43	15	7.44	7.47	-5	873	-0.57%
2018/02/01	4	7.55	7	7.57	7.58	-3	862	-0.35%
2018/01/31	0	0.00	3	7.52	7.55	-3	865	-0.35%
2018/01/30	0	7.58	10	7.59	7.57	-10	863	-1.16%
2018/01/29	11	7.61	7	7.65	7.61	4	857	0.47%
2018/01/26	19	7.62	0	0.00	7.62	19	857	2.22%
2018/01/25	0	0.00	11	7.65	7.64	-11	858	-1.28%
2018/01/24	0	0.00	5	7.65	7.64	-5	861	-0.58%
2018/01/23	2	7.60	4	7.64	7.64	-2	863	-0.23%
2018/01/22	6	7.63	0	0.00	7.60	6	865	0.69%
2018/01/19	10	7.61	65	7.60	7.66	-55	859	-6.40%
2018/01/18	5	7.69	3	7.70	7.65	2	851	0.23%
2018/01/17	2	7.67	6	7.67	7.67	-4	845	-0.47%
2018/01/16	3	7.70	7	7.70	7.70	-4	846	-0.47%
2018/01/15	10	7.73	1	7.72	7.73	9	844	1.07%
2018/01/12	3	7.71	4	7.69	7.72	-1	837	-0.12%
2018/01/11	135	7.76	52.3	7.79	7.72	82.7	845	9.77%	大買/
2018/01/10	44	7.60	1.2	7.62	7.62	42.8	710	6.02%
2018/01/09	9	7.61	0.6	7.63	7.65	8.4	702	1.20%
2018/01/08	5	7.59	53	7.62	7.62	-48	692	-6.93%
2018/01/05	0	0.00	1	7.55	7.55	-1	677	-0.15%
2018/01/04	4	7.55	2	7.56	7.55	2	674	0.30%
2018/01/02	2	7.50	12	7.54	7.53	-10	680	-1.47%