宏遠 (1460)-新光券商分點個股進出

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

宏遠

(1460)

股價
7.78
漲跌
▼0.01
漲幅
-0.13%
成交量
267張
產業
上市紡織類股
172人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏遠 (1460)籌碼相關－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
2024/04/22	0	0.00	5	7.85	7.85	-5	1,218	-0.41%
2024/04/19	8	7.64	0	0.00	7.60	8	1,217	0.66%
2024/04/18	4.8	7.73	0	0.00	7.79	4.8	1,206	0.40%
2024/04/17	0.1	7.76	0	0.00	7.78	0.1	1,207	0.01%
2024/04/16	9.4	7.71	0	0.00	7.80	9.4	1,212	0.77%
2024/04/15	8	7.99	0	0.00	7.96	8	1,207	0.66%
2024/04/12	8	7.99	10.1	8.03	7.99	-2.1	1,204	-0.18%
2024/04/11	20	8.14	0.1	8.03	8.15	19.9	1,191	1.67%
2024/04/10	64.5	8.22	4	8.32	8.14	60.5	1,182	5.12%
2024/04/09	0.9	8.32	10	8.34	8.35	-9.1	1,161	-0.78%
2024/04/08	10	8.25	23	8.51	8.21	-13	1,141	-1.14%
2024/04/03	10	8.53	21	8.62	8.49	-11	1,123	-0.98%
2024/04/02	2	8.50	15	8.51	8.50	-13	1,100	-1.19%
2024/04/01	0	0.00	7.1	8.39	8.35	-7.1	1,070	-0.66%
2024/03/29	9	8.30	0	0.00	8.33	9	1,053	0.85%
2024/03/28	2.6	8.37	7	8.50	8.33	-4.4	1,041	-0.43%
2024/03/27	3.1	8.41	20	8.49	8.39	-16.9	1,017	-1.66%
2024/03/26	0	8.39	60.2	8.39	8.40	-60.2	994	-6.06%
2024/03/25	0	8.20	23.4	8.30	8.29	-23.3	957	-2.44%
2024/03/22	8	8.33	21.2	8.20	8.30	-13.2	927	-1.42%
2024/03/21	2.7	7.79	0	0.00	7.76	2.7	840	0.32%
2024/03/20	15.4	7.83	0	0.00	7.86	15.4	829	1.86%
2024/03/19	0	0.00	3	7.73	7.75	-3	812	-0.37%
2024/03/18	0	0.00	33	7.76	7.70	-33	797	-4.14%
2024/03/15	6	7.86	63	7.86	7.78	-57	770	-7.39%
2024/03/14	2.9	7.72	5.3	7.65	7.75	-2.4	723	-0.33%
2024/03/13	0	0.00	3	7.59	7.59	-3	694	-0.43%
2024/03/12	24	7.43	15.4	7.55	7.57	8.6	673	1.28%
2024/03/11	0	0.00	13	7.42	7.40	-13	653	-1.99%
2024/03/08	6	7.19	25.7	7.20	7.17	-19.7	636	-3.09%
2024/03/07	3.4	7.11	6	7.11	7.20	-2.6	627	-0.42%
2024/03/05	13.5	7.14	0	0.00	7.11	13.5	596	2.26%
2024/03/04	4	7.23	0	0.00	7.25	4	554	0.72%
2024/03/01	4	7.28	0	0.00	7.26	4	551	0.73%
2024/02/29	3	7.34	0	0.00	7.29	3	550	0.54%
2024/02/27	2.6	7.35	0	0.00	7.31	2.6	546	0.48%
2024/02/23	0.1	7.40	0	0.00	7.41	0.1	540	0.02%
2024/02/22	3.3	7.46	4	7.52	7.50	-0.7	539	-0.12%
2024/02/21	5.1	7.56	0	7.94	7.55	5	543	0.93%
2024/02/20	0.6	7.62	0	0.00	7.65	0.6	538	0.12%
2024/02/19	2	7.50	0	0.00	7.53	2	537	0.37%
2024/02/16	3	7.48	0	0.00	7.50	3	539	0.56%
2024/02/15	3	7.39	0	0.00	7.45	3	547	0.55%
2024/02/05	6	7.35	0	0.00	7.41	6	544	1.10%
2024/02/01	1	7.24	4	7.23	7.27	-3	550	-0.54%
2024/01/31	0.2	7.16	0	0.00	7.18	0.2	545	0.04%
2024/01/30	1.7	7.16	0	0.00	7.20	1.7	545	0.31%
2024/01/26	2.4	7.10	0	0.00	7.11	2.4	561	0.42%
2024/01/25	0.2	7.10	0	0.00	7.11	0.2	563	0.04%
2024/01/24	0	0.00	8	7.12	7.11	-8	564	-1.42%
2024/01/22	2	7.07	0.4	7.09	7.06	1.6	565	0.29%
2024/01/19	14.3	7.03	0	0.00	7.09	14.3	564	2.54%
2024/01/18	2	7.02	0	0.00	7.05	2	563	0.35%
2024/01/17	45	7.04	1	7.02	7.04	44	565	7.78%
2024/01/16	5	7.17	3	7.25	7.16	2	545	0.37%
2024/01/15	3.3	7.30	1	7.30	7.29	2.3	526	0.43%
2024/01/12	0	0.00	3	7.33	7.32	-3	535	-0.56%
2024/01/11	6	7.31	0	0.00	7.33	6	539	1.12%
2024/01/10	1.4	7.31	0	0.00	7.33	1.4	539	0.26%
2024/01/09	5	7.35	1	7.37	7.37	4	535	0.75%
2024/01/08	2.7	7.41	0	0.00	7.41	2.7	531	0.50%
2024/01/05	4.2	7.43	2	7.40	7.43	2.2	532	0.41%
2024/01/03	0.3	7.42	0	0.00	7.44	0.3	532	0.06%
2024/01/02	2	7.43	0	0.00	7.50	2	531	0.38%
2023/12/29	1.3	7.42	0	0.00	7.44	1.3	532	0.25%
2023/12/28	1.3	7.43	0	0.00	7.45	1.3	532	0.24%
2023/12/27	52.4	7.50	1	7.50	7.50	51.4	524	9.80%
2023/12/26	0.7	7.50	0	0.00	7.52	0.7	520	0.14%
2023/12/25	3.9	7.50	0	0.00	7.53	3.9	520	0.74%
2023/12/21	1	7.58	82	7.61	7.59	-81	521	-15.55%
2023/12/20	10	7.62	2	7.67	7.62	8	511	1.56%
2023/12/19	0	0.00	3	7.55	7.55	-3	509	-0.59%
2023/12/18	0.9	7.53	0	0.00	7.55	0.9	511	0.18%
2023/12/15	2	7.48	4.5	7.52	7.55	-2.5	504	-0.51%
2023/12/14	1.3	7.41	0	0.00	7.45	1.3	501	0.27%
2023/12/13	1	7.47	1.7	7.47	7.44	-0.7	499	-0.13%
2023/12/12	3	7.46	0	0.00	7.50	3	497	0.60%
2023/12/11	0.2	7.54	1	7.54	7.54	-0.8	494	-0.16%
2023/12/07	2.8	7.62	8	7.67	7.60	-5.2	491	-1.06%
2023/12/06	11.4	7.57	6	7.63	7.67	5.4	489	1.10%
2023/12/05	56	7.49	10	7.49	7.51	46	477	9.63%
2023/12/04	1.1	7.50	0	0.00	7.52	1.1	477	0.23%
2023/12/01	0.1	7.46	0	0.00	7.47	0.1	475	0.01%
2023/11/29	1.4	7.42	0.2	7.46	7.45	1.3	472	0.27%
2023/11/28	5.9	7.45	3	7.46	7.47	2.9	483	0.61%
2023/11/27	0.7	7.42	0	0.00	7.46	0.7	482	0.14%
2023/11/24	1	7.43	0	0.00	7.45	1	482	0.20%
2023/11/22	1.3	7.40	3	7.45	7.41	-1.7	491	-0.34%
2023/11/21	6	7.52	11	7.47	7.48	-5	491	-1.02%
2023/11/20	4.8	7.40	22	7.41	7.42	-17.2	495	-3.47%
2023/11/17	14	7.29	0	0.00	7.31	14	505	2.77%
2023/11/16	18	7.20	24	7.28	7.29	-6	512	-1.17%
2023/11/15	7	7.22	2	7.23	7.24	5	508	0.98%
2023/11/14	22	7.27	0	0.00	7.23	22	505	4.36%
2023/11/13	1.6	7.30	0	0.00	7.32	1.6	497	0.31%
2023/11/10	17.7	7.31	0	0.00	7.33	17.7	498	3.55%
2023/11/09	0.8	7.51	0	0.00	7.52	0.8	476	0.17%
2023/11/08	100	7.58	0	0.00	7.59	100	495	20.19%
2023/11/07	0	0.00	2	7.60	7.62	-2	573	-0.35%
2023/11/06	100	7.47	1	7.48	7.58	99	591	16.73%
2023/11/03	7	7.47	0	0.00	7.47	7	582	1.20%
2023/11/02	5	7.46	5	7.49	7.46	0	577	-0.01%
2023/10/31	0.5	7.40	0	0.00	7.41	0.5	582	0.08%
2023/10/26	10.4	7.57	0	0.00	7.54	10.4	638	1.63%
2023/10/24	0.3	7.55	0	0.00	7.56	0.3	649	0.05%
2023/10/20	10.7	7.35	0	0.00	7.38	10.7	657	1.63%
2023/10/19	0	7.49	0	0.00	7.47	0	668	0.00%
2023/10/18	10	7.48	0	0.00	7.49	10	674	1.48%
2023/10/17	0.2	7.55	8	7.55	7.54	-7.8	695	-1.13%
2023/10/16	3	7.52	1	7.54	7.53	2	718	0.28%
2023/10/13	0.7	7.56	0	0.00	7.55	0.7	736	0.10%
2023/10/12	1.3	7.57	0	0.00	7.59	1.3	747	0.17%
2023/10/11	5.6	7.62	2	7.66	7.56	3.6	766	0.46%
2023/10/06	0.8	7.58	16	7.61	7.59	-15.2	795	-1.91%
2023/10/05	0	0.00	1	7.59	7.54	-1	818	-0.12%
2023/10/04	50	7.55	0	0.00	7.54	50	837	5.97%
2023/10/03	1	7.63	10	7.63	7.62	-9	847	-1.06%
2023/10/02	0.6	7.64	0	0.00	7.65	0.6	873	0.06%
2023/09/27	2	7.66	0	0.00	7.70	2	925	0.22%
2023/09/26	5	7.69	0	0.00	7.68	5	1,003	0.50%
2023/09/25	0.9	7.76	0	0.00	7.77	0.9	1,131	0.08%
2023/09/22	13	7.77	3	7.79	7.77	10	1,202	0.83%
2023/09/21	5.9	7.82	15	7.84	7.81	-9.1	1,268	-0.72%
2023/09/20	0.9	7.92	5	7.93	7.93	-4.1	1,314	-0.31%
2023/09/19	10	7.87	0	0.00	7.87	10	1,364	0.73%
2023/09/18	0	0.00	44	7.91	7.96	-44	1,404	-3.13%
2023/09/15	2	7.82	30	7.86	7.84	-28	1,426	-1.96%
2023/09/14	7	7.84	30	7.85	7.84	-23	1,463	-1.57%
2023/09/13	2.9	7.82	72	7.89	7.82	-69.1	1,478	-4.67%
2023/09/12	0.3	7.82	56	7.84	7.83	-55.7	1,504	-3.70%
2023/09/07	13	7.77	0	0.00	7.80	13	1,559	0.83%
2023/09/06	3	7.86	0	0.00	7.83	3	1,606	0.19%
2023/09/05	0	0.00	1	7.95	7.95	-1	1,661	-0.06%
2023/09/04	1	7.92	1	7.92	7.91	0	1,692	0.00%
2023/09/01	2.3	7.99	2.7	7.98	8.00	-0.5	1,768	-0.03%
2023/08/31	3	7.80	0	0.00	7.82	3	1,842	0.16%
2023/08/29	0	0.00	11	7.69	7.70	-11	1,963	-0.56%
2023/08/28	12	7.60	0	0.00	7.58	12	1,989	0.60%
2023/08/25	0.2	7.68	0	0.00	7.69	0.2	2,025	0.01%
2023/08/24	2	7.70	0	0.00	7.71	2	2,133	0.09%
2023/08/23	0	0.00	4	7.79	7.77	-4	2,353	-0.17%
2023/08/22	5	7.62	1	7.61	7.61	4	2,467	0.16%
2023/08/18	10.3	7.74	10.4	7.66	7.68	-0.2	2,896	-0.01%
2023/08/17	4	7.75	0	0.00	7.71	4	2,991	0.13%
2023/08/16	1	7.80	0	0.00	7.79	1	2,988	0.03%
2023/08/15	0	0.00	10	7.82	7.88	-10	2,990	-0.33%
2023/08/14	11	7.73	1	7.75	7.73	10	2,987	0.33%
2023/08/11	28.8	8.03	26.8	7.89	7.91	2.1	2,981	0.07%
2023/08/10	13.8	8.50	7	8.45	8.49	6.8	2,920	0.23%
2023/08/09	0.8	8.63	5	8.64	8.64	-4.2	2,904	-0.14%
2023/08/08	16	8.65	0	0.00	8.71	16	2,906	0.55%
2023/08/07	5	8.72	3	8.77	8.79	2	2,944	0.07%
2023/08/04	3.1	8.77	0	0.00	8.80	3.1	2,955	0.10%
2023/08/02	35	8.79	41	8.83	8.76	-6	2,957	-0.20%
2023/08/01	2.9	8.86	22	8.93	8.88	-19.1	2,953	-0.65%
2023/07/31	44	8.95	53	8.97	8.89	-9	2,952	-0.30%
2023/07/28	10.6	8.68	3.8	8.69	8.70	6.8	2,933	0.23%
2023/07/27	0	0.00	10	8.71	8.75	-10	2,952	-0.34%
2023/07/26	13.4	8.61	0	0.00	8.60	13.4	3,049	0.44%
2023/07/25	3	8.57	0	0.00	8.55	3	3,067	0.10%
2023/07/24	21	8.55	0	0.00	8.57	21	3,066	0.68%
2023/07/21	15.4	8.72	0	0.00	8.70	15.4	3,047	0.51%
2023/07/20	2	8.80	15	8.84	8.82	-13	3,041	-0.43%
2023/07/19	68.4	8.54	9	8.52	8.51	59.4	3,018	1.97%
2023/07/18	11.4	8.67	0	0.00	8.63	11.4	3,013	0.38%
2023/07/17	6	8.76	10	8.80	8.77	-4	3,015	-0.13%
2023/07/14	17.9	8.70	6	8.70	8.72	11.9	3,026	0.39%
2023/07/13	18.1	8.77	0	0.00	8.69	18.1	3,037	0.59%
2023/07/12	22	8.84	0	0.00	8.78	22	3,052	0.72%
2023/07/11	19	8.94	32	8.94	8.88	-13	3,068	-0.42%
2023/07/07	21	8.99	8	8.95	8.99	13	3,071	0.42%
2023/07/06	5.1	9.18	0	0.00	9.09	5.1	3,051	0.17%
2023/07/05	5.1	9.27	4	9.41	9.22	1.1	3,033	0.04%
2023/07/04	32.1	9.40	19	9.44	9.34	13.1	3,011	0.43%
2023/07/03	687.8	9.50	63.2	9.44	9.49	624.6	2,953	21.15%	大買/鉅額交易
2023/06/30	0	9.18	10	9.21	9.20	-10	2,833	-0.35%
2023/06/29	21.2	9.02	26	9.07	9.07	-4.8	2,768	-0.17%
2023/06/28	30	8.94	47	9.01	8.89	-17	2,719	-0.63%
2023/06/27	3	8.85	0	0.00	8.83	3	2,680	0.11%
2023/06/26	23	8.84	19	8.87	8.85	4	2,629	0.15%
2023/06/21	28	8.71	48	8.72	8.72	-20	2,587	-0.77%
2023/06/20	13.9	8.78	5	8.91	8.76	8.9	2,560	0.35%
2023/06/19	10	8.96	2	8.94	8.93	8	2,528	0.32%
2023/06/16	15	9.04	9	9.03	8.98	6	2,513	0.24%
2023/06/15	7.6	8.96	0	0.00	8.95	7.6	2,487	0.31%
2023/06/14	15.7	8.94	11	8.97	8.93	4.7	2,466	0.19%
2023/06/13	26.2	8.95	5	8.98	8.93	21.2	2,459	0.86%
2023/06/12	20	8.99	59	8.95	8.95	-39	2,464	-1.58%
2023/06/09	17.3	9.14	27	9.12	9.17	-9.7	2,421	-0.40%
2023/06/08	23	9.08	12	9.07	9.06	11	2,372	0.46%
2023/06/07	95	9.31	73.5	9.26	9.20	21.5	2,363	0.91%
2023/06/06	49.3	9.21	82.2	9.19	9.23	-33	2,315	-1.42%
2023/06/05	30.1	9.07	87.6	9.09	9.10	-57.5	2,259	-2.54%
2023/06/02	73.4	9.06	33	9.10	9.03	40.4	2,214	1.83%
2023/06/01	7	8.96	13	9.03	8.92	-6	2,167	-0.28%
2023/05/31	21	8.93	28	8.93	8.95	-7	2,147	-0.33%
2023/05/30	74	9.03	58	9.02	9.00	16	2,107	0.76%
2023/05/29	193	9.23	141.5	9.15	9.20	51.5	2,005	2.57%	大買/大賣/
2023/05/26	128	8.82	68.1	8.75	8.70	60	1,778	3.37%	大買/
2023/05/25	83.7	8.98	184.7	9.06	8.91	-101	1,648	-6.13%	大賣/鉅額交易
2023/05/24	52.5	8.53	32	8.53	8.73	20.5	1,365	1.50%
2023/05/23	30	8.28	17	8.22	8.18	13	1,212	1.07%
2023/05/22	2	7.95	1	7.96	7.95	1	1,121	0.09%
2023/05/19	1.3	7.94	0	0.00	7.96	1.3	1,119	0.11%
2023/05/18	18.8	8.02	0	0.00	8.01	18.8	1,117	1.68%
2023/05/17	0.9	8.00	6	8.02	8.02	-5.1	1,115	-0.46%
2023/05/16	11	7.97	11	7.97	7.97	0	1,102	0.00%
2023/05/15	3	7.87	3	7.90	7.86	0	1,080	0.00%
2023/05/12	24	7.78	61	7.78	7.83	-37	1,077	-3.43%
2023/05/11	24	7.78	61	7.78	7.76	-37	1,074	-3.44%
2023/05/10	6.9	8.08	10	8.09	8.12	-3.2	1,027	-0.31%
2023/05/09	2.9	8.08	5	8.08	8.07	-2.1	1,019	-0.21%
2023/05/08	2	8.14	0	0.00	8.10	2	1,019	0.20%
2023/05/05	11.8	8.13	12	8.10	8.11	-0.2	1,020	-0.02%
2023/05/04	19.2	8.12	23	8.14	8.14	-3.8	1,018	-0.38%
2023/05/03	19.9	8.18	76	8.15	8.17	-56.1	1,012	-5.54%
2023/05/02	56	8.17	41	8.23	8.12	15	991	1.51%
2023/04/28	0	0.00	901.2	7.84	7.82	-901.2	894	-100.79%	大賣/鉅額交易
2023/04/27	5.8	7.78	1	7.71	7.77	4.8	873	0.55%
2023/04/26	0.5	7.72	4	7.70	7.74	-3.5	868	-0.41%
2023/04/25	5	7.75	1	7.68	7.68	4	863	0.46%
2023/04/24	5	7.72	0	7.70	7.73	5	857	0.58%
2023/04/21	1.2	7.67	56.1	7.67	7.64	-55	855	-6.43%
2023/04/20	36	7.87	6	7.88	7.80	30	836	3.59%
2023/04/19	10	8.05	5	8.04	7.96	5	817	0.61%
2023/04/18	4	8.07	2	8.05	8.07	2	793	0.25%
2023/04/17	67	8.10	58	8.09	8.08	9	763	1.18%
2023/04/14	7.4	7.86	2	7.88	7.88	5.4	716	0.75%
2023/04/13	1	7.85	0	0.00	7.77	1	679	0.15%
2023/04/12	2.9	7.73	2	7.71	7.77	0.9	643	0.14%
2023/04/11	10.8	7.67	0	0.00	7.69	10.8	642	1.68%
2023/04/07	0	0.00	1	7.78	7.83	-1	631	-0.15%
2023/04/06	0.4	7.81	0	0.00	7.83	0.4	620	0.06%
2023/03/30	0.9	7.55	0	0.00	7.58	0.9	595	0.15%
2023/03/29	2.5	7.62	18.9	7.60	7.65	-16.4	591	-2.76%
2023/03/28	2	7.49	8	7.51	7.51	-6	577	-1.04%
2023/03/27	1.6	7.37	0	0.00	7.40	1.6	565	0.28%
2023/03/24	2	7.36	3	7.40	7.40	-1	570	-0.17%
2023/03/23	1.3	7.41	0	0.00	7.43	1.3	568	0.24%
2023/03/21	1	7.50	0	0.00	7.49	1	576	0.17%
2023/03/20	1.9	7.42	0.3	7.38	7.45	1.7	576	0.29%
2023/03/17	1.1	7.38	0	0.00	7.40	1.1	576	0.19%
2023/03/16	0	0.00	3	7.37	7.35	-3	576	-0.52%
2023/03/15	8.5	7.47	0	0.00	7.49	8.5	571	1.49%
2023/03/14	3.7	7.62	0	0.00	7.62	3.7	557	0.67%
2023/03/13	0.2	7.61	7	7.59	7.63	-6.8	561	-1.22%
2023/03/10	10	7.76	5	7.72	7.75	5	560	0.89%
2023/03/09	0.7	7.69	9.2	7.96	7.71	-8.6	544	-1.57%
2023/03/08	5.6	7.73	15.5	7.69	7.86	-10	523	-1.90%
2023/03/07	1.9	7.58	7	7.62	7.61	-5.1	494	-1.04%
2023/03/06	0	0.00	3.1	7.53	7.58	-3.1	487	-0.64%
2023/03/03	0	0.00	4	7.40	7.41	-4	475	-0.84%
2023/03/02	0.2	7.29	4	7.31	7.31	-3.8	474	-0.80%
2023/03/01	0.8	7.24	0	0.00	7.26	0.8	477	0.16%
2023/02/24	9.4	7.34	0	0.00	7.31	9.4	476	1.97%
2023/02/23	2.1	7.30	0	0.00	7.34	2.1	479	0.43%
2023/02/22	2	7.27	1	7.28	7.30	1	489	0.20%
2023/02/21	6.4	7.38	25	7.39	7.37	-18.6	498	-3.73%
2023/02/20	0	0.00	3	7.32	7.32	-3	507	-0.59%
2023/02/17	1.4	7.15	0	0.00	7.17	1.4	507	0.28%
2023/02/16	0	0.00	4	7.19	7.19	-4	517	-0.77%
2023/02/14	4	7.17	1	7.17	7.19	3	536	0.56%
2023/02/13	0.5	7.13	1	7.17	7.15	-0.5	540	-0.10%
2023/02/10	2.2	7.13	3	7.16	7.13	-0.8	542	-0.15%
2023/02/08	5	7.16	0	0.00	7.17	5	551	0.91%
2023/02/07	3	7.13	0	0.00	7.16	3	550	0.54%
2023/02/06	2	7.15	0	0.00	7.14	2	543	0.37%
2023/02/03	47	7.14	1	7.15	7.16	46	533	8.62%
2023/02/02	0.1	7.12	6	7.14	7.14	-5.9	521	-1.14%
2023/02/01	38	7.13	12.4	7.14	7.14	25.6	511	4.99%
2023/01/31	0.1	7.12	22	7.12	7.13	-21.9	504	-4.35%
2023/01/30	1	7.14	0.6	7.08	7.13	0.4	500	0.08%
2023/01/17	0.5	7.08	0	0.00	7.10	0.5	496	0.09%
2023/01/16	1	7.06	0	0.00	7.08	1	499	0.20%
2023/01/12	1.6	7.08	10	7.10	7.10	-8.4	496	-1.70%
2023/01/11	1	7.07	0	0.00	7.09	1	497	0.20%
2023/01/10	0.6	7.11	0	0.00	7.13	0.6	499	0.11%
2023/01/09	2.1	7.10	6	7.14	7.13	-3.9	501	-0.78%
2023/01/06	0	0.00	8	7.10	7.10	-8	499	-1.60%
2023/01/05	0	0.00	10.8	7.10	7.08	-10.8	507	-2.13%
2023/01/03	0.6	7.05	4	7.05	7.05	-3.4	513	-0.66%
2022/12/30	0.7	7.06	0	0.00	7.09	0.7	510	0.13%
2022/12/29	3.4	7.07	0	0.00	7.10	3.4	510	0.67%
2022/12/27	0	0.00	5	7.14	7.14	-5	514	-0.97%
2022/12/26	0	0.00	12	7.14	7.13	-12	516	-2.32%
2022/12/23	0.7	7.12	10	7.18	7.14	-9.3	521	-1.78%
2022/12/22	0.4	7.16	15	7.14	7.19	-14.6	520	-2.81%
2022/12/21	0	0.00	6	7.10	7.10	-6	528	-1.14%
2022/12/20	0	0.00	4	7.12	7.10	-4	527	-0.76%
2022/12/16	2.1	7.18	0	0.00	7.16	2.1	545	0.38%
2022/12/15	1.2	7.23	0	0.00	7.25	1.2	545	0.23%
2022/12/14	0	0.00	5	7.25	7.25	-5	547	-0.91%
2022/12/13	0.7	7.22	0	0.00	7.24	0.7	550	0.13%
2022/12/12	0	0.00	3	7.13	7.17	-3	544	-0.55%
2022/12/09	1.4	7.10	0	0.00	7.13	1.4	558	0.25%
2022/12/08	80	7.12	0	0.00	7.10	80	579	13.82%
2022/12/07	5	7.14	0	0.00	7.17	5	591	0.85%
2022/12/06	0	0.00	13.1	7.14	7.15	-13.1	615	-2.13%
2022/12/05	195	7.21	2	7.20	7.20	193	623	30.97%	大買/鉅額交易
2022/12/02	2.2	7.24	0	0.00	7.26	2.2	612	0.35%
2022/12/01	3	7.22	25	7.21	7.21	-22	610	-3.61%
2022/11/30	0	0.00	0	7.19	7.19	0	605	-0.01%
2022/11/28	0	0.00	1	7.11	7.11	-1	598	-0.17%
2022/11/24	7.4	7.06	1.1	7.07	7.07	6.3	597	1.06%
2022/11/23	6	7.05	4	7.09	7.06	2	591	0.34%
2022/11/22	1.1	7.05	2	7.04	7.04	-0.9	591	-0.15%
2022/11/21	3	7.06	3	7.05	7.04	0	590	0.00%
2022/11/18	2	7.12	0	0.00	7.06	2	589	0.34%
2022/11/17	2	7.12	0.2	7.17	7.10	1.8	584	0.31%
2022/11/16	43.1	7.11	0	0.00	7.08	43.1	576	7.48%
2022/11/15	21	7.31	5	7.35	7.29	16	560	2.86%
2022/11/14	0	0.00	0.1	7.37	7.36	-0.1	551	-0.02%
2022/11/11	8	7.45	0	0.00	7.30	8	543	1.47%
2022/11/10	1.3	7.55	0	0.00	7.56	1.3	530	0.25%
2022/11/09	20	7.66	0	0.00	7.66	20	533	3.75%
2022/11/08	2	7.67	7	7.71	7.70	-5	537	-0.93%
2022/11/07	3	7.67	0	0.00	7.67	3	540	0.56%
2022/11/02	1	7.70	0	0.00	7.66	1	541	0.18%
2022/11/01	0	0.00	10	7.65	7.65	-10	540	-1.85%
2022/10/14	0	7.68	0	0.00	7.64	0	548	0.00%
2022/10/13	20	7.58	5	7.74	7.54	15	551	2.72%
2022/10/11	0	0.00	0.3	7.72	7.90	-0.3	548	-0.06%
2022/10/06	0	0.00	3	7.86	7.92	-3	548	-0.55%
2022/10/05	8	7.91	0	0.00	7.89	8	553	1.45%
2022/10/03	0	0.00	5	7.84	7.86	-5	554	-0.90%
2022/09/30	1	7.73	0	0.00	7.87	1	562	0.18%
2022/09/28	88	7.74	65	7.71	7.70	23	565	4.07%
2022/09/23	0	0.00	5	8.10	8.10	-5	561	-0.89%
2022/09/22	0	0.00	10	8.04	8.03	-10	564	-1.77%
2022/09/21	0	0.00	15.1	8.07	8.07	-15.1	563	-2.68%
2022/09/20	6	8.07	0	0.00	8.09	6	562	1.07%
2022/09/19	17	8.09	0	0.00	8.05	17	562	3.02%
2022/09/16	10	8.18	9	8.24	8.15	1	560	0.18%
2022/09/15	147	8.15	5	8.30	8.25	142	553	25.67%	大買/鉅額交易
2022/09/14	6	8.05	9	8.01	8.15	-3	535	-0.56%
2022/09/13	13	7.96	22.4	8.08	8.13	-9.4	528	-1.78%
2022/09/12	0	0.00	1	7.83	7.90	-1	512	-0.20%
2022/09/07	11	7.61	0	0.00	7.62	11	509	2.16%
2022/09/06	31	7.74	0	0.00	7.70	31	511	6.06%
2022/09/05	5	7.79	0	0.00	7.80	5	516	0.97%
2022/09/02	1	7.85	0	0.00	7.84	1	522	0.19%
2022/09/01	5	7.81	4	7.81	7.82	1	524	0.19%
2022/08/31	1	7.85	18	7.90	7.89	-17	524	-3.24%
2022/08/30	36	7.70	1	7.75	7.74	35	517	6.76%
2022/08/26	28	7.83	0	0.00	7.85	28	512	5.47%
2022/08/25	5	7.83	0	0.00	7.81	5	513	0.97%
2022/08/24	25	7.80	5	7.90	7.80	20	525	3.80%
2022/08/23	12	7.66	0.3	7.68	7.67	11.7	571	2.05%
2022/08/22	10	7.63	13	7.62	7.67	-3	581	-0.52%
2022/08/19	17	7.62	47	7.62	7.64	-30	576	-5.20%
2022/08/18	0	0.00	123	7.64	7.65	-123	578	-21.27%	大賣/鉅額交易
2022/08/17	4	7.67	0	0.00	7.65	4	575	0.70%
2022/08/16	8	7.62	0	0.00	7.64	8	570	1.40%
2022/08/12	0	0.00	10	7.53	7.55	-10	561	-1.78%
2022/08/11	6.6	7.47	1	7.38	7.53	5.6	566	0.99%
2022/08/09	0	0.00	5	7.24	7.28	-5	583	-0.86%
2022/08/08	0	0.00	0.5	7.18	7.18	-0.5	596	-0.09%
2022/08/05	0	0.00	3	7.18	7.20	-3	615	-0.49%
2022/08/04	1	7.13	5	7.13	7.13	-4	638	-0.63%
2022/08/03	0	0.00	7	7.16	7.16	-7	652	-1.07%
2022/08/02	2	7.18	0	0.00	7.22	2	668	0.30%
2022/07/28	0	0.00	5	7.30	7.25	-5	731	-0.68%
2022/07/27	1	7.21	0	0.00	7.26	1	777	0.13%
2022/07/26	0	0.00	3	7.27	7.26	-3	792	-0.38%
2022/07/25	0	0.00	2	7.31	7.30	-2	807	-0.25%
2022/07/22	0	0.00	7	7.25	7.28	-7	820	-0.85%
2022/07/21	0	0.00	3	7.25	7.28	-3	845	-0.35%
2022/07/20	3	7.30	0	0.00	7.28	3	915	0.33%
2022/07/19	0	0.00	10	7.25	7.25	-10	927	-1.08%
2022/07/18	5	7.15	0	0.00	7.20	5	940	0.53%
2022/07/15	13	7.13	11	7.13	7.12	2	965	0.21%
2022/07/14	10	7.15	2	7.13	7.15	8	974	0.82%
2022/07/13	6	7.16	3.3	7.17	7.17	2.7	988	0.27%
2022/07/12	7.1	7.05	5	7.19	7.12	2.1	999	0.21%
2022/07/08	5	7.30	2	7.30	7.27	3	1,011	0.30%
2022/07/07	9.2	7.26	0	0.00	7.27	9.2	1,020	0.90%
2022/07/06	1	7.30	0	0.00	7.31	1	1,046	0.10%
2022/07/05	0	0.00	6	7.36	7.41	-6	1,060	-0.57%
2022/07/04	41	7.36	0	0.00	7.31	41	1,068	3.84%
2022/07/01	5	7.41	3	7.44	7.30	2	1,093	0.18%
2022/06/30	11	7.49	33	7.44	7.43	-22	1,110	-1.98%
2022/06/29	1	7.58	0	0.00	7.56	1	1,108	0.09%
2022/06/28	25.2	7.63	0	0.00	7.64	25.2	1,132	2.23%
2022/06/27	10	7.69	38	7.72	7.70	-28	1,139	-2.46%
2022/06/24	7	7.65	159	7.70	7.67	-152	1,140	-13.32%	大賣/鉅額交易
2022/06/23	200	7.66	22	7.59	7.66	178	1,147	15.52%	大買/鉅額交易
2022/06/22	70	7.64	12	7.63	7.66	58	1,144	5.07%
2022/06/21	0	0.00	26	7.71	7.72	-26	1,149	-2.26%
2022/06/20	36.5	7.59	3.2	7.71	7.58	33.3	1,153	2.88%
2022/06/17	0	0.00	7	7.65	7.63	-7	1,151	-0.61%
2022/06/16	80	7.69	0.5	7.66	7.60	79.5	1,170	6.79%
2022/06/15	53	7.64	20.1	7.65	7.73	32.9	1,194	2.75%
2022/06/14	58	7.51	42	7.53	7.57	16	1,201	1.33%
2022/06/13	111	7.61	12	7.58	7.58	99	1,227	8.07%	大買/
2022/06/10	18.3	7.76	0	0.00	7.77	18.3	1,260	1.45%
2022/06/09	2	7.81	20	7.80	7.80	-18	1,271	-1.42%
2022/06/08	4	7.81	0	0.00	7.80	4	1,281	0.31%
2022/06/07	3	7.79	0	0.00	7.79	3	1,290	0.23%
2022/06/06	12	7.83	1.1	7.83	7.82	10.9	1,308	0.83%
2022/06/02	21	7.86	0	0.00	7.85	21	1,359	1.55%
2022/06/01	24	7.96	8	8.01	7.90	16	1,386	1.15%
2022/05/31	12	8.00	21	8.08	8.06	-9	1,386	-0.65%
2022/05/30	0	0.00	62	7.67	7.67	-62	1,346	-4.61%
2022/05/27	2	7.61	1	7.60	7.57	1	1,341	0.07%
2022/05/26	0	0.00	20	7.57	7.53	-20	1,354	-1.48%
2022/05/25	3	7.53	1	7.53	7.53	2	1,370	0.15%
2022/05/23	0	0.00	9	7.57	7.55	-9	1,415	-0.64%
2022/05/20	0	0.00	1	7.54	7.51	-1	1,430	-0.07%
2022/05/19	86	7.45	0	0.00	7.52	86	1,442	5.96%
2022/05/18	0	0.00	0.2	7.72	7.66	-0.2	1,456	-0.01%
2022/05/16	0	0.00	7	7.59	7.45	-7	1,455	-0.48%
2022/05/13	59	7.49	51.1	7.47	7.45	7.9	1,454	0.54%
2022/05/12	6	7.51	2	7.55	7.48	4	1,455	0.27%
2022/05/11	15	7.75	0.2	7.72	7.71	14.8	1,448	1.02%
2022/05/10	32	7.81	5	7.81	7.83	27	1,440	1.87%
2022/05/09	46	7.95	13	7.93	7.89	33	1,438	2.29%
2022/05/06	11	8.30	28	8.32	8.33	-17	1,411	-1.20%
2022/05/05	20	8.48	3	8.50	8.46	17	1,421	1.20%
2022/05/04	41.9	8.40	0	0.00	8.31	41.9	1,434	2.92%
2022/05/03	15	8.57	4.1	8.53	8.51	10.9	1,412	0.77%
2022/04/29	1.6	8.68	9	8.70	8.70	-7.4	1,423	-0.52%
2022/04/28	8	8.62	13	8.64	8.61	-5	1,442	-0.35%
2022/04/27	10.5	8.66	0	0.00	8.68	10.5	1,437	0.73%
2022/04/26	25.1	9.03	74	9.22	8.95	-48.9	1,450	-3.37%
2022/04/25	11	8.89	20	8.85	8.82	-9	1,389	-0.65%
2022/04/22	4	8.98	6	9.02	9.05	-2	1,389	-0.14%
2022/04/21	15	8.97	29	8.95	8.97	-14	1,392	-1.01%
2022/04/20	10	8.77	10	8.78	8.80	0	1,376	0.00%
2022/04/19	0	8.75	1	8.75	8.69	-1	1,379	-0.07%
2022/04/18	12	8.60	1	8.61	8.59	11	1,384	0.79%
2022/04/15	6	8.77	0	0.00	8.76	6	1,379	0.43%
2022/04/14	12	8.88	0.4	8.85	8.86	11.6	1,397	0.83%
2022/04/13	0.4	8.84	7.5	8.89	8.88	-7.1	1,400	-0.51%
2022/04/12	0	0.00	577	8.78	8.73	-577	1,396	-41.32%	大賣/鉅額交易
2022/04/11	9	8.83	15	8.84	8.85	-6	1,385	-0.43%
2022/04/08	5	8.73	15.8	8.67	8.75	-10.8	1,382	-0.78%
2022/04/07	44	8.74	15	8.62	8.67	29	1,403	2.07%
2022/04/06	5.1	8.90	54	8.71	8.92	-48.9	1,400	-3.49%
2022/04/01	46	8.54	14	8.58	8.56	32	1,391	2.30%
2022/03/31	2	8.65	18	8.60	8.57	-16	1,410	-1.13%
2022/03/30	8	8.43	4	8.32	8.44	4	1,407	0.28%
2022/03/29	1	8.20	3	8.24	8.23	-2	1,409	-0.15%
2022/03/28	20	8.33	5	8.30	8.30	15	1,415	1.06%
2022/03/23	1	8.45	8	8.49	8.47	-7	1,425	-0.49%
2022/03/22	1	8.43	12	8.43	8.42	-11	1,430	-0.77%
2022/03/21	581	8.57	3	8.61	8.54	578	1,429	40.45%	大買/鉅額交易
2022/03/18	2	8.30	12	8.50	8.54	-10	1,422	-0.70%
2022/03/17	2	8.22	23	8.26	8.21	-21	1,410	-1.49%
2022/03/16	37.1	8.02	4.5	8.08	8.06	32.6	1,418	2.29%
2022/03/15	90	7.94	13	7.95	8.00	77	1,413	5.45%
2022/03/14	10.1	8.08	117	8.08	8.08	-106.9	1,403	-7.62%	大賣/鉅額交易
2022/03/11	105	8.12	4	8.15	8.14	101	1,406	7.18%	大買/鉅額交易
2022/03/10	2	8.15	0	0.00	8.15	2	1,402	0.14%
2022/03/09	0	0.00	0.5	8.07	8.06	-0.5	1,405	-0.03%
2022/03/08	137.2	8.03	10	8.03	8.00	127.2	1,396	9.11%	大買/鉅額交易
2022/03/07	9	8.51	5	8.42	8.32	4	1,351	0.30%
2022/03/04	245	8.70	4	8.79	8.70	241	1,329	18.13%	大買/鉅額交易
2022/03/03	17	8.78	3	8.77	8.77	14	1,332	1.05%
2022/03/02	8	8.82	0	0.00	8.81	8	1,351	0.59%
2022/03/01	2	8.87	0	0.00	8.86	2	1,356	0.15%
2022/02/25	10	8.79	1	8.79	8.81	9	1,355	0.66%
2022/02/24	33.2	8.92	0	0.00	8.80	33.2	1,375	2.41%
2022/02/23	1	8.97	0	0.00	9.00	1	1,368	0.07%
2022/02/22	28	8.99	0	0.00	9.01	28	1,406	1.99%
2022/02/21	2	9.03	0	0.00	9.10	2	1,406	0.14%
2022/02/18	57	9.00	237	9.00	9.00	-180	1,426	-12.62%	大賣/鉅額交易
2022/02/17	9	9.02	0	0.00	9.03	9	1,433	0.63%
2022/02/16	3	9.04	5	9.03	9.04	-2	1,443	-0.14%
2022/02/15	224	9.04	3	9.03	9.01	221	1,456	15.18%	大買/鉅額交易
2022/02/14	19	9.04	11	9.11	9.03	8	1,469	0.54%
2022/02/11	13.2	9.15	0	0.00	9.15	13.2	1,505	0.88%
2022/02/10	5	9.29	8	9.28	9.28	-3	1,546	-0.19%
2022/02/09	0	0.00	4	9.30	9.30	-4	1,560	-0.26%
2022/02/08	3	9.30	13.7	9.30	9.32	-10.7	1,561	-0.69%
2022/01/26	15	9.04	0.8	9.02	9.09	14.2	1,577	0.90%
2022/01/25	12	9.00	4	9.10	9.10	8	1,575	0.51%
2022/01/24	6	9.01	55	9.06	9.10	-49	1,567	-3.13%
2022/01/21	5	9.23	1	9.21	9.21	4	1,551	0.26%
2022/01/20	40	9.33	0	0.00	9.33	40	1,547	2.58%
2022/01/19	35	9.31	0	0.00	9.30	35	1,557	2.25%
2022/01/18	6	9.32	0	0.00	9.31	6	1,549	0.39%
2022/01/17	6	9.33	10.8	9.32	9.31	-4.8	1,571	-0.30%
2022/01/14	94	9.33	11	9.35	9.36	83	1,581	5.25%
2022/01/11	40	9.38	0	0.00	9.40	40	1,610	2.48%
2022/01/10	2	9.43	0	0.00	9.41	2	1,673	0.12%
2022/01/07	26	9.39	30	9.39	9.38	-4	1,688	-0.24%
2022/01/06	22	9.44	31.9	9.43	9.43	-9.9	1,676	-0.59%
2022/01/05	9	9.50	15.2	9.52	9.48	-6.2	1,694	-0.37%
2022/01/04	16.1	9.55	3	9.56	9.52	13.1	1,714	0.76%
2022/01/03	18	9.58	0	0.00	9.58	18	1,714	1.05%
2021/12/30	5	9.62	21.9	9.62	9.63	-16.9	1,722	-0.98%
2021/12/29	6	9.57	19	9.59	9.62	-13	1,712	-0.76%
2021/12/28	16	9.54	15	9.56	9.54	1	1,720	0.06%
2021/12/27	30.2	9.50	0	0.00	9.54	30.2	1,788	1.69%
2021/12/24	139	9.43	0	0.00	9.43	139	1,861	7.47%	大買/鉅額交易
2021/12/23	2.3	9.45	5	9.45	9.46	-2.7	2,092	-0.13%
2021/12/22	2	9.43	3	9.47	9.42	-1	2,132	-0.05%
2021/12/21	1	9.43	0	0.00	9.43	1	2,173	0.05%
2021/12/20	2	9.46	19	9.40	9.45	-17	2,250	-0.76%
2021/12/17	2	9.47	0	0.00	9.48	2	2,343	0.09%
2021/12/16	40	9.49	0	0.00	9.46	40	2,604	1.54%
2021/12/15	13	9.50	5	9.50	9.50	8	2,659	0.30%
2021/12/14	21	9.63	0	0.00	9.49	21	2,666	0.79%
2021/12/13	1	9.71	10	9.71	9.70	-9	2,657	-0.34%
2021/12/10	28	9.67	23	9.71	9.66	5	2,695	0.18%
2021/12/09	13	9.63	40.8	9.63	9.63	-27.8	2,786	-1.00%
2021/12/08	10	9.61	3.1	9.67	9.57	6.9	2,852	0.24%
2021/12/07	1	9.51	7	9.53	9.51	-6	2,865	-0.21%
2021/12/06	0	0.00	3	9.47	9.45	-3	2,894	-0.10%
2021/12/02	10	9.40	13	9.44	9.40	-3	2,958	-0.10%
2021/12/01	3	9.36	10	9.45	9.44	-7	3,001	-0.23%
2021/11/30	12	9.45	16.3	9.45	9.43	-4.3	3,027	-0.14%
2021/11/29	12	9.35	56.5	9.39	9.42	-44.5	3,025	-1.47%
2021/11/26	30	9.43	21	9.43	9.44	9	3,012	0.30%
2021/11/25	0	0.00	2.1	9.51	9.51	-2.1	2,984	-0.07%
2021/11/24	1	9.43	5	9.47	9.50	-4	2,983	-0.13%
2021/11/23	13.3	9.44	0	0.00	9.42	13.3	2,985	0.45%
2021/11/22	6.1	9.56	6	9.58	9.54	0.1	2,948	0.00%
2021/11/19	36.1	9.53	5.2	9.59	9.52	30.9	2,927	1.06%
2021/11/18	49.7	9.66	4	9.67	9.66	45.7	2,878	1.59%
2021/11/17	31.1	9.68	10	9.70	9.66	21.1	2,884	0.73%
2021/11/16	18	9.74	20.1	9.77	9.74	-2.1	2,853	-0.07%
2021/11/15	8	9.78	0	0.00	9.78	8	2,833	0.28%
2021/11/12	39.4	9.79	26.1	9.77	9.80	13.3	2,816	0.47%
2021/11/11	13	9.79	12	9.83	9.78	1	2,804	0.04%
2021/11/10	19	9.86	97	9.89	9.82	-78	2,804	-2.78%
2021/11/09	75.2	9.89	13	9.90	9.91	62.2	2,774	2.24%
2021/11/08	2.5	9.72	7.2	9.76	9.73	-4.7	2,749	-0.17%
2021/11/05	4.1	9.73	14	9.72	9.72	-9.9	2,757	-0.36%
2021/11/04	25.2	9.78	20.5	9.75	9.75	4.7	2,751	0.17%
2021/11/03	16.1	9.70	1	9.72	9.70	15.1	2,733	0.55%
2021/11/02	3	9.76	14	9.83	9.73	-11	2,707	-0.41%
2021/11/01	14	9.81	9	9.82	9.71	5	2,691	0.19%
2021/10/29	0	0.00	1	9.76	9.74	-1	2,684	-0.04%
2021/10/28	28.2	9.76	0	0.00	9.73	28.2	2,677	1.05%
2021/10/27	8	9.85	0	0.00	9.85	8	2,655	0.30%
2021/10/26	19	9.86	31	9.94	9.85	-12	2,671	-0.45%
2021/10/25	25	9.89	8	9.90	9.95	17	2,674	0.64%
2021/10/22	23.5	9.72	9	9.71	9.70	14.5	2,664	0.54%
2021/10/21	0	0.00	7	9.89	9.88	-7	2,650	-0.26%
2021/10/20	2	9.90	55	9.93	9.88	-53	2,655	-2.00%
2021/10/19	13	9.93	2	9.90	9.90	11	2,656	0.41%
2021/10/18	7	9.83	29	9.78	9.97	-22	2,639	-0.83%
2021/10/15	63	9.52	65	9.53	9.52	-2	2,578	-0.08%
2021/10/13	29	9.45	8	9.46	9.44	21	2,580	0.81%
2021/10/12	37	9.56	3	9.60	9.51	34	2,564	1.33%
2021/10/08	0	9.82	24	9.90	9.76	-24	2,560	-0.94%
2021/10/07	11	9.81	50	9.85	9.83	-39	2,570	-1.52%
2021/10/06	1	9.67	54	9.64	9.72	-53	2,586	-2.05%
2021/10/05	38.7	9.45	23	9.57	9.72	15.7	2,599	0.61%
2021/10/04	147.4	9.61	71	9.59	9.69	76.4	2,602	2.94%	大買/
2021/10/01	54	9.89	70	9.93	9.85	-16	2,561	-0.62%
2021/09/30	56	10.16	152	10.16	10.10	-96	2,561	-3.75%	大賣/
2021/09/29	52.3	9.92	20	9.92	9.90	32.3	2,359	1.37%
2021/09/28	65.1	9.99	33	10.00	10.00	32.1	2,382	1.35%
2021/09/27	15.5	10.01	17.5	10.02	10.00	-2	2,369	-0.08%
2021/09/24	130.3	10.05	26.2	10.06	10.05	104.1	2,336	4.45%	大買/鉅額交易
2021/09/23	168.3	9.97	59.3	9.98	10.00	109	2,258	4.83%	大買/鉅額交易
2021/09/22	37.7	10.30	0	0.00	10.30	37.7	2,020	1.86%
2021/09/17	1.1	11.49	0	0.00	11.40	1.1	1,981	0.06%
2021/09/16	3.3	11.55	0	0.00	11.55	3.3	2,020	0.16%
2021/09/15	28.1	11.65	117	12.10	11.55	-88.9	2,083	-4.27%	大賣/
2021/09/14	133.1	12.48	166.9	12.36	12.30	-33.9	2,087	-1.62%	大買/大賣/
2021/09/13	139	11.55	17.6	11.84	12.10	121.4	2,034	5.97%	大買/鉅額交易
2021/09/10	2	10.90	0	0.00	11.00	2	1,981	0.10%
2021/09/09	12	10.90	17.6	10.86	10.95	-5.6	1,980	-0.28%
2021/09/08	3	10.85	145	10.90	11.00	-142	1,975	-7.19%	大賣/鉅額交易
2021/09/07	9	11.00	3	11.00	11.00	6	1,961	0.31%
2021/09/06	4	10.88	1	10.85	11.00	3	1,979	0.15%
2021/09/03	1	10.90	52	10.80	10.90	-51	2,049	-2.49%
2021/09/02	0	0.00	27	10.80	10.80	-27	2,225	-1.22%
2021/09/01	0	0.00	78	10.82	10.85	-78	2,380	-3.28%
2021/08/31	5	10.80	1	10.80	10.85	4	2,471	0.16%
2021/08/30	7	10.90	3.5	10.89	10.90	3.5	2,606	0.13%
2021/08/27	3	10.82	0	0.00	10.85	3	2,723	0.11%
2021/08/25	10	10.75	5	10.70	10.85	5	3,151	0.16%
2021/08/24	0	0.00	4	10.95	10.85	-4	3,756	-0.11%
2021/08/23	20	10.71	2	10.90	10.90	18	4,109	0.44%
2021/08/19	0	0.00	5	10.80	10.65	-5	4,238	-0.12%
2021/08/18	0	0.00	2	10.58	10.75	-2	4,279	-0.05%
2021/08/16	6	10.56	8	10.50	10.60	-2	4,446	-0.04%
2021/08/13	3.4	10.89	4	10.98	11.00	-0.6	4,512	-0.01%
2021/08/12	5	11.10	0	11.00	11.35	5	4,632	0.11%
2021/08/11	8.5	11.47	4.1	11.41	11.60	4.4	5,030	0.09%
2021/08/10	0	0.00	0.6	11.68	11.80	-0.6	5,432	-0.01%
2021/08/09	3	11.83	5	11.85	11.90	-2	5,546	-0.04%
2021/08/06	5	11.94	0	0.00	12.10	5	5,648	0.09%
2021/08/04	0	0.00	13.5	12.16	12.20	-13.5	6,156	-0.22%
2021/08/03	2	11.85	0	0.00	11.95	2	6,823	0.03%
2021/08/02	0	0.00	47	11.93	11.95	-47	7,110	-0.66%
2021/07/30	40.2	11.89	24	11.76	11.80	16.2	7,391	0.22%
2021/07/29	8	11.83	6	11.99	12.00	2	7,456	0.03%
2021/07/28	24	11.90	0	0.00	12.15	24	7,450	0.32%
2021/07/27	33	12.60	3.3	12.83	12.35	29.7	7,467	0.40%
2021/07/26	0	12.75	0.9	12.83	12.75	-0.9	7,515	-0.01%
2021/07/23	10	12.55	1.3	12.68	12.65	8.7	7,646	0.11%
2021/07/22	0	0.00	5	12.33	12.40	-5	7,653	-0.07%
2021/07/21	0	12.35	5	12.45	12.50	-5	7,686	-0.07%
2021/07/20	0.2	12.55	42.3	12.53	12.60	-42	7,746	-0.54%
2021/07/19	10.2	12.69	5	12.67	12.90	5.2	7,760	0.07%
2021/07/16	4	12.84	259.3	12.86	13.00	-255.3	7,755	-3.29%	大賣/鉅額交易
2021/07/15	262	12.89	123.1	12.84	13.25	138.9	7,758	1.79%	大買/大賣/鉅額交易
2021/07/14	130	12.72	12.6	12.69	12.70	117.4	7,755	1.51%	大買/鉅額交易
2021/07/13	17.7	12.99	22.6	13.13	13.05	-4.9	7,762	-0.06%
2021/07/12	5.3	13.21	5.1	13.23	13.00	0.2	7,746	0.00%
2021/07/09	24.2	13.40	34.5	13.37	13.35	-10.3	7,757	-0.13%
2021/07/08	33.1	13.81	339.5	13.88	13.85	-306.4	7,725	-3.97%	大賣/鉅額交易
2021/07/07	389	14.12	157.6	14.13	14.10	231.3	7,695	3.01%	大買/大賣/鉅額交易
2021/06/29	2	10.38	117	10.43	10.45	-115	7,600	-1.51%	大賣/鉅額交易
2021/06/28	22	10.53	6	10.45	10.60	16	7,556	0.21%
2021/06/25	100	10.70	308	10.63	10.70	-208	7,498	-2.77%	大賣/鉅額交易
2021/06/24	438	10.69	59	10.84	10.75	379	7,501	5.05%	大買/鉅額交易
2021/06/23	19	10.48	7	10.50	10.50	12	7,516	0.16%
2021/06/22	6	10.56	19.4	10.63	10.55	-13.4	7,504	-0.18%
2021/06/21	26	10.55	3	10.48	10.45	23	7,472	0.31%
2021/06/18	61	10.79	487	10.76	10.70	-426	7,453	-5.72%	大賣/鉅額交易
2021/06/17	536	10.95	34.1	10.83	11.10	501.9	7,400	6.78%	大買/鉅額交易
2021/06/16	20.1	10.39	24	10.35	10.40	-3.9	7,328	-0.05%
2021/06/15	57	10.61	66.1	10.65	10.65	-9.1	7,276	-0.12%
2021/06/11	37.2	11.00	19	10.91	10.90	18.2	7,219	0.25%
2021/06/10	73	11.02	71	11.05	11.00	2	7,184	0.03%
2021/06/09	98	11.06	55	11.06	11.05	43	7,138	0.60%
2021/06/08	1	11.35	18	11.35	11.35	-17	7,106	-0.24%
2021/06/07	45	11.49	52	11.60	11.30	-7	7,095	-0.10%
2021/06/04	218	11.78	565	11.78	11.70	-347	7,029	-4.94%	大買/大賣/鉅額交易
2021/06/03	865.2	12.12	75	12.16	12.30	790.2	6,907	11.44%	大買/鉅額交易
2021/06/02	68	11.67	69	11.70	11.50	-1	6,700	-0.01%
2021/06/01	55	12.10	72	12.10	12.25	-17	6,535	-0.26%
2021/05/31	87	12.45	77.1	12.31	12.10	9.9	6,441	0.15%
2021/05/28	62	12.21	32	12.23	12.10	30	6,306	0.48%
2021/05/27	39	12.17	28.1	12.28	12.20	10.9	6,183	0.18%
2021/05/26	98	12.71	747.2	12.68	12.65	-649.2	6,027	-10.77%	大賣/鉅額交易
2021/05/25	1,027.2	13.12	446.1	13.83	13.05	581.1	5,754	10.10%	大買/大賣/鉅額交易
2021/05/24	213	12.33	115.3	12.65	12.75	97.7	5,152	1.90%	大買/大賣/
2021/05/21	17	11.60	131	11.60	11.60	-114	4,804	-2.37%	大賣/鉅額交易
2021/05/20	22	10.45	31.5	10.46	10.55	-9.5	4,718	-0.20%
2021/05/19	38	9.63	136	9.55	9.60	-98	4,665	-2.10%	大賣/
2021/05/18	166	9.62	35.2	9.69	10.00	130.9	4,628	2.83%	大買/鉅額交易
2021/05/17	42.6	9.38	35	9.44	9.36	7.6	4,590	0.17%
2021/05/14	63	10.41	49	10.64	10.40	14	4,504	0.31%
2021/05/13	45	10.91	110	11.04	10.85	-65	4,414	-1.47%	大賣/
2021/05/12	217.2	12.19	175.4	12.53	12.05	41.8	4,270	0.98%	大買/大賣/
2021/05/11	158	12.17	168.5	11.82	12.30	-10.5	3,839	-0.27%	大買/大賣/
2021/05/10	37	11.12	102.1	10.90	11.20	-65.1	3,412	-1.91%	大賣/
2021/05/07	87	10.07	41	10.06	10.20	46	3,307	1.39%
2021/05/06	80	10.56	156	10.65	10.40	-76	3,208	-2.37%	大賣/
2021/05/05	102.1	11.69	161.4	11.60	11.50	-59.3	3,017	-1.97%	大買/大賣/
2021/05/04	420.7	12.44	1,252.9	12.47	12.70	-832.2	2,694	-30.89%	大買/大賣/鉅額交易
2021/05/03	47	10.97	351	11.29	11.55	-304	2,020	-15.05%	大賣/鉅額交易
2021/04/29	204.3	10.07	216.8	10.17	10.50	-12.5	1,736	-0.72%	大買/大賣/
2021/04/28	28.2	9.48	43	9.53	9.72	-14.8	1,463	-1.01%
2021/04/27	1.2	9.12	158	9.14	9.14	-156.8	1,391	-11.27%	大賣/鉅額交易
2021/04/26	161	9.12	100	9.06	9.06	61	1,368	4.46%	大買/
2021/04/23	81	9.23	2.1	9.24	9.16	78.9	1,338	5.89%
2021/04/22	102.2	9.52	88.2	9.58	9.45	14	1,292	1.08%	大買/
2021/04/21	4	9.05	12	9.08	9.10	-8	1,141	-0.70%
2021/04/20	28	9.07	9	9.09	9.00	19	1,113	1.71%
2021/04/19	13	9.02	106.4	9.05	9.11	-93.4	1,097	-8.51%	大賣/
2021/04/16	16	8.57	3	8.63	8.67	13	1,028	1.26%
2021/04/15	23	8.32	0	0.00	8.46	23	1,013	2.27%
2021/04/14	15	8.39	4	8.35	8.29	11	1,016	1.08%
2021/04/13	0	0.00	5	8.60	8.52	-5	1,033	-0.48%
2021/04/12	38	8.63	7	8.44	8.63	31	1,025	3.02%
2021/04/09	2	8.39	19.3	8.34	8.34	-17.3	1,008	-1.72%
2021/04/08	9	8.35	15	8.41	8.45	-6	1,007	-0.60%
2021/04/07	2	8.15	4	8.13	8.15	-2	975	-0.20%
2021/04/06	11	8.07	45	8.09	8.11	-34	995	-3.41%
2021/04/01	0	0.00	0	8.15	8.15	0	1,012	0.00%
2021/03/31	4	8.17	0	0.00	8.18	4	1,058	0.38%
2021/03/30	20	8.28	13.1	8.35	8.26	6.9	1,107	0.62%
2021/03/29	16	8.53	9	8.52	8.53	7	1,217	0.58%
2021/03/26	21	8.45	10.5	8.38	8.65	10.5	1,244	0.84%
2021/03/25	3	8.14	11	8.14	8.15	-8	1,192	-0.67%
2021/03/24	0	0.00	0	8.08	8.05	0	1,180	0.00%
2021/03/22	3.1	8.06	0	0.00	8.07	3.1	1,188	0.26%
2021/03/19	8	8.04	26	8.02	8.03	-18	1,235	-1.46%
2021/03/18	0.5	8.12	5	8.09	8.10	-4.5	1,237	-0.36%
2021/03/16	0	0.00	10	8.09	8.13	-10	1,257	-0.80%
2021/03/15	1	8.10	5	8.13	8.12	-4	1,259	-0.32%
2021/03/12	0	0.00	4	8.21	8.14	-4	1,277	-0.31%
2021/03/11	11	8.20	13.3	8.20	8.20	-2.3	1,286	-0.18%
2021/03/10	0	0.00	40.5	8.01	8.01	-40.5	1,287	-3.15%
2021/03/05	3	8.02	0.1	7.90	7.98	2.9	1,304	0.22%
2021/03/04	16	7.96	0	0.00	7.99	16	1,320	1.21%
2021/03/03	0	0.00	1	8.00	8.01	-1	1,318	-0.08%
2021/03/02	8	8.01	0	0.00	8.00	8	1,320	0.61%
2021/02/26	2	8.14	15	8.14	8.11	-13	1,322	-0.98%
2021/02/25	1	8.25	2	8.21	8.29	-1	1,324	-0.08%
2021/02/24	1	8.19	5	8.32	8.19	-4	1,321	-0.30%
2021/02/23	10	8.29	13	8.27	8.33	-3	1,318	-0.23%
2021/02/22	3	8.13	30	8.11	8.19	-27	1,309	-2.06%
2021/02/19	2	8.03	0	0.00	8.03	2	1,305	0.15%
2021/02/18	7	8.01	16	8.02	8.05	-9	1,301	-0.69%
2021/02/17	8	7.65	11	7.65	7.71	-3	1,299	-0.23%
2021/02/05	4	8.29	0	0.00	8.20	4	1,242	0.32%
2021/02/04	5	8.28	3	8.28	8.27	2	1,246	0.16%
2021/02/01	6	8.22	7	8.47	8.33	-1	1,285	-0.08%
2021/01/29	6	8.61	9	8.70	8.48	-3	1,286	-0.23%
2021/01/28	10	8.80	25	8.84	8.75	-15	1,275	-1.18%
2021/01/26	1	8.95	4	8.92	9.02	-3	1,280	-0.23%
2021/01/22	45	8.93	4	8.90	8.90	41	1,354	3.03%
2021/01/21	4	9.00	0	0.00	9.02	4	1,404	0.28%
2021/01/20	35	9.05	25.1	9.26	9.27	9.9	1,397	0.71%
2021/01/19	1	8.93	0	0.00	8.93	1	1,374	0.07%
2021/01/18	8	8.94	0	0.00	8.93	8	1,375	0.58%
2021/01/15	20	9.10	2	9.10	9.03	18	1,372	1.31%
2021/01/14	10	9.15	4	9.15	9.16	6	1,361	0.44%
2021/01/13	2	9.20	7	9.19	9.16	-5	1,364	-0.37%
2021/01/12	0	0.00	8.1	9.21	9.16	-8.1	1,361	-0.59%
2021/01/11	30	9.31	0	0.00	9.32	30	1,339	2.24%
2021/01/08	32	9.37	31	9.46	9.37	1	1,340	0.07%
2021/01/07	9.8	9.53	11	9.50	9.50	-1.2	1,328	-0.09%
2021/01/06	54	9.62	9	9.68	9.58	45	1,320	3.41%
2021/01/05	18	9.95	3	10.01	9.92	15	1,301	1.15%
2020/12/31	8	9.88	7	9.94	9.85	1	1,288	0.08%
2020/12/30	42	9.84	1	9.88	9.83	41	1,289	3.18%
2020/12/29	12	9.83	10	9.97	9.80	2	1,349	0.15%
2020/12/28	21	9.98	80	10.04	9.95	-59	1,412	-4.18%
2020/12/25	104	10.20	28	10.06	9.99	76	1,384	5.49%	大買/
2020/12/24	22	9.74	44.3	9.84	10.00	-22.3	1,336	-1.67%
2020/12/23	68	10.04	158	10.07	9.93	-90	1,295	-6.94%	大賣/
2020/12/22	113.1	9.91	92	9.80	9.92	21.1	1,179	1.79%	大買/
2020/12/21	17	9.45	5	9.46	9.55	12	1,122	1.07%
2020/12/18	16.3	9.50	0	0.00	9.50	16.3	1,127	1.44%
2020/12/17	6	9.58	18	9.55	9.54	-12	1,147	-1.05%
2020/12/16	0	0.00	18	9.67	9.60	-18	1,178	-1.53%
2020/12/15	18	9.62	89.2	9.67	9.60	-71.2	1,179	-6.03%
2020/12/14	0	0.00	20	9.49	9.47	-20	1,147	-1.74%
2020/12/11	9	9.54	40	9.59	9.46	-31	1,167	-2.65%
2020/12/10	25	9.48	18.4	9.49	9.47	6.6	1,157	0.57%
2020/12/09	0	0.00	10	9.39	9.37	-10	1,148	-0.87%
2020/12/08	50	9.32	3	9.32	9.33	47	1,157	4.06%
2020/12/07	63	9.41	28	9.42	9.40	35	1,148	3.05%
2020/12/04	70	9.43	1	9.45	9.43	69	1,141	6.05%
2020/12/03	3	9.46	1	9.45	9.46	2	1,135	0.18%
2020/12/02	5	9.45	1	9.46	9.45	4	1,147	0.35%
2020/12/01	82	9.47	0	0.00	9.45	82	1,152	7.11%
2020/11/30	113	9.54	6	9.55	9.55	107	1,156	9.25%	大買/鉅額交易
2020/11/27	13	9.45	0	0.00	9.47	13	1,154	1.13%
2020/11/26	1	9.50	0	0.00	9.44	1	1,154	0.09%
2020/11/24	10	9.44	4	9.51	9.45	6	1,162	0.52%
2020/11/23	5	9.46	0	0.00	9.46	5	1,162	0.43%
2020/11/18	0	0.00	1	9.47	9.49	-1	1,174	-0.09%
2020/11/17	6	9.43	0	0.00	9.47	6	1,181	0.51%
2020/11/16	13	9.47	10	9.60	9.46	3	1,207	0.25%
2020/11/13	20	9.46	6.1	9.45	9.47	13.9	1,221	1.14%
2020/11/12	45	9.46	1	9.50	9.46	44	1,237	3.56%
2020/11/11	0	0.00	5	9.52	9.50	-5	1,250	-0.40%
2020/11/10	19	9.53	10	9.53	9.51	9	1,299	0.69%
2020/11/09	0	0.00	6	9.76	9.73	-6	1,310	-0.46%
2020/11/06	10	9.53	0	0.00	9.53	10	1,309	0.76%
2020/11/03	2	9.61	0	0.00	9.61	2	1,444	0.14%
2020/11/02	0	0.00	5	9.65	9.64	-5	1,510	-0.33%
2020/10/30	23	9.88	85	9.70	9.88	-62	1,536	-4.04%
2020/10/29	87	9.84	9	9.68	9.95	78	1,583	4.92%
2020/10/28	3	9.54	5	9.51	9.47	-2	1,601	-0.12%
2020/10/26	1	9.50	6	9.51	9.48	-5	1,617	-0.31%
2020/10/23	0	0.00	12	9.65	9.55	-12	1,625	-0.74%
2020/10/22	0	0.00	1	9.50	9.50	-1	1,642	-0.06%
2020/10/20	6	9.54	8	9.53	9.51	-2	1,685	-0.12%
2020/10/19	6	9.53	2	9.55	9.57	4	1,702	0.23%
2020/10/16	0	0.00	6	9.80	9.60	-6	1,715	-0.35%
2020/10/15	0	0.00	1	9.67	9.66	-1	1,745	-0.06%
2020/10/14	4	9.75	1	9.75	9.75	3	1,781	0.17%
2020/10/13	13	9.79	0	0.00	9.77	13	1,803	0.72%
2020/10/12	17	9.68	1	9.66	9.65	16	1,805	0.89%
2020/10/08	11	9.86	8	9.84	9.80	3	1,846	0.16%
2020/10/07	1	9.93	21	9.94	9.97	-20	1,938	-1.03%
2020/10/06	31	9.90	57	9.98	9.90	-26	2,107	-1.23%
2020/10/05	61	9.77	24	10.06	10.25	37	2,116	1.75%
2020/09/30	1	9.37	0	0.00	9.35	1	2,096	0.05%
2020/09/29	2	9.40	0	0.00	9.38	2	2,152	0.09%
2020/09/28	5	9.38	16	9.55	9.49	-11	2,179	-0.50%
2020/09/25	3	9.36	0	0.00	9.33	3	2,213	0.14%
2020/09/24	16	9.51	7	9.50	9.46	9	2,245	0.40%
2020/09/23	0	0.00	9	9.56	9.80	-9	2,256	-0.40%
2020/09/22	10	9.60	4	9.72	9.57	6	2,266	0.26%
2020/09/21	18	9.92	14	9.89	9.90	4	2,279	0.18%
2020/09/18	0	0.00	2	9.75	9.72	-2	2,284	-0.09%
2020/09/17	2	9.71	0	0.00	9.60	2	2,337	0.09%
2020/09/16	0	0.00	22	9.51	9.61	-22	2,479	-0.89%
2020/09/15	8	9.36	1	9.35	9.34	7	2,724	0.26%
2020/09/14	2	9.32	0	0.00	9.35	2	2,855	0.07%
2020/09/11	8	9.33	6	9.56	9.33	2	2,921	0.07%
2020/09/10	7	9.54	56	9.60	9.53	-49	2,995	-1.64%
2020/09/09	15	9.40	4	9.54	9.52	11	3,023	0.36%
2020/09/08	11	9.52	2	9.52	9.46	9	3,041	0.30%
2020/09/07	15	9.57	65	9.63	9.49	-50	3,047	-1.64%
2020/09/04	9	9.36	1	9.33	9.37	8	3,051	0.26%
2020/09/03	5	9.45	0	0.00	9.45	5	3,091	0.16%
2020/09/02	107	9.53	0	0.00	9.48	107	3,198	3.35%	大買/鉅額交易
2020/09/01	7	9.56	12	9.57	9.57	-5	3,226	-0.15%
2020/08/31	7	9.63	50.2	9.68	9.60	-43.2	3,239	-1.33%
2020/08/28	11	9.63	55	9.62	9.58	-44	3,237	-1.36%
2020/08/27	65	9.55	0	0.00	9.54	65	3,241	2.01%
2020/08/25	5	9.57	0	0.00	9.55	5	3,245	0.15%
2020/08/24	62	9.53	0	0.00	9.51	62	3,253	1.91%
2020/08/21	12	9.52	8	9.58	9.60	4	3,260	0.12%
2020/08/20	6	9.40	12	9.47	9.44	-6	3,261	-0.18%
2020/08/19	16	9.85	4	9.76	9.73	12	3,243	0.37%
2020/08/18	5	10.00	3	10.05	9.94	2	3,249	0.06%
2020/08/17	17	10.07	3	10.07	10.00	14	3,347	0.42%
2020/08/14	5	10.20	518.2	10.07	10.05	-513.2	3,353	-15.30%	大賣/鉅額交易
2020/08/13	10	9.88	8	10.01	9.69	2	3,316	0.06%
2020/08/12	13.8	9.99	2	10.08	9.96	11.8	3,303	0.36%
2020/08/11	3	10.05	20	10.09	9.96	-17	3,304	-0.51%
2020/08/10	6	10.21	12	10.19	10.10	-6	3,316	-0.18%
2020/08/07	69	10.42	28.2	10.63	10.60	40.8	3,320	1.23%
2020/08/06	21	10.50	47.2	10.39	10.60	-26.2	3,326	-0.79%
2020/08/05	24	10.03	279	10.01	10.05	-255	3,288	-7.76%	大賣/鉅額交易
2020/08/04	44	10.34	40	10.44	10.25	4	3,303	0.12%
2020/08/03	20	9.94	129.2	9.88	10.20	-109.2	3,355	-3.26%	大賣/鉅額交易
2020/07/31	25	9.34	6	9.30	9.29	19	3,320	0.57%
2020/07/30	11	9.41	1	9.40	9.39	10	3,403	0.29%
2020/07/29	9	9.54	29	9.51	9.42	-20	3,435	-0.58%
2020/07/28	27	9.29	13	9.44	9.23	14	3,435	0.41%
2020/07/27	21	9.55	27	9.72	9.49	-6	3,433	-0.17%
2020/07/24	20	9.92	21	10.02	9.78	-1	3,419	-0.03%
2020/07/23	27	9.71	5.3	9.68	9.67	21.7	3,394	0.64%
2020/07/22	15	9.93	128	9.91	9.90	-113	3,391	-3.33%	大賣/鉅額交易
2020/07/21	34	10.21	5	10.16	10.00	29	3,388	0.86%
2020/07/20	22	9.56	62	10.09	10.40	-40	3,346	-1.20%
2020/07/17	22	9.69	86	9.80	9.49	-64	3,302	-1.94%
2020/07/16	2	9.90	18	9.95	10.00	-16	3,274	-0.49%
2020/07/15	40	9.89	66	9.99	9.78	-26	3,258	-0.80%
2020/07/14	205	10.16	79	10.56	10.10	126	3,218	3.92%	大買/鉅額交易
2020/07/13	74	10.59	266.3	10.70	10.95	-192.3	3,111	-6.18%	大賣/鉅額交易
2020/07/10	57	9.58	58	9.64	9.99	-1	2,924	-0.03%
2020/07/09	62	9.15	62	9.44	9.09	0	2,849	0.00%
2020/07/08	85	9.71	0	0.00	9.54	85	2,794	3.04%
2020/07/07	46	10.05	55.2	10.05	9.96	-9.2	2,749	-0.33%
2020/07/06	74	9.90	19	9.96	9.85	55	2,749	2.00%
2020/07/03	30	10.07	171	10.07	10.05	-141	2,804	-5.03%	大賣/鉅額交易
2020/07/02	40	10.22	35	10.23	10.20	5	2,790	0.18%
2020/07/01	11	10.36	19	10.39	10.25	-8	2,770	-0.29%
2020/06/30	19	10.57	12	10.61	10.50	7	2,755	0.25%
2020/06/29	15	10.23	28.2	10.25	10.40	-13.2	2,717	-0.49%
2020/06/24	43	10.38	482	10.34	10.40	-439	2,677	-16.40%	大賣/鉅額交易
2020/06/23	190	10.52	3,128.2	10.32	10.30	-2,938.2	2,608	-112.62%	大買/大賣/鉅額交易
2020/06/22	172	11.93	1,434.6	11.67	11.40	-1,262.6	2,451	-51.49%	大買/大賣/鉅額交易
2020/06/19	114	11.85	233.6	11.85	11.85	-119.6	2,183	-5.48%	大買/大賣/鉅額交易
2020/06/18	109	10.80	70	10.80	10.80	39	2,052	1.90%	大買/
2020/06/17	104	9.83	67	9.83	9.83	37	1,986	1.86%	大買/
2020/06/16	66	8.77	32	8.82	8.94	34	1,909	1.78%
2020/06/15	117	8.55	21	8.72	8.57	96	1,895	5.06%	大買/
2020/06/12	5	8.23	0	0.00	8.26	5	1,877	0.27%
2020/06/11	6	8.51	5	8.54	8.31	1	1,886	0.05%
2020/06/10	23.5	8.82	68	8.87	8.75	-44.5	1,882	-2.36%
2020/06/09	112.5	9.16	39	9.14	9.25	73.5	1,866	3.94%	大買/
2020/06/08	1	8.25	9	8.44	8.61	-8	1,773	-0.45%
2020/06/05	0	0.00	11	8.26	8.25	-11	1,734	-0.63%
2020/06/04	0	0.00	12.2	8.08	8.07	-12.2	1,731	-0.71%
2020/06/03	10	7.94	4	8.03	8.00	6	1,736	0.35%
2020/06/02	5	7.90	2	7.94	7.89	3	1,725	0.17%
2020/06/01	0	0.00	22	8.22	8.05	-22	1,713	-1.28%
2020/05/29	23	8.12	0	0.00	8.03	23	1,707	1.35%
2020/05/28	0	0.00	17	8.41	8.14	-17	1,696	-1.00%
2020/05/27	6	8.10	5	8.08	8.10	1	1,684	0.06%
2020/05/26	5	8.10	11	8.33	8.23	-6	1,672	-0.36%
2020/05/25	11	8.23	8	8.24	8.18	3	1,659	0.18%
2020/05/22	77	8.60	90	8.56	8.42	-13	1,627	-0.80%
2020/05/21	5	7.80	20	7.98	7.98	-15	1,514	-0.99%
2020/05/20	12	7.27	2	7.45	7.26	10	1,490	0.67%
2020/05/19	10	7.38	5	7.37	7.39	5	1,472	0.34%
2020/05/18	18	7.41	0	0.00	7.32	18	1,462	1.23%
2020/05/15	67	7.64	46	7.82	7.61	21	1,451	1.45%
2020/05/14	48	8.42	37	8.19	8.08	11	1,417	0.78%
2020/05/13	23	8.71	36	8.69	8.55	-13	1,376	-0.94%
2020/05/12	25	8.32	5	8.30	8.20	20	1,283	1.56%
2020/05/11	40	8.72	50	8.76	8.65	-10	1,248	-0.80%
2020/05/08	128	9.19	73	9.10	8.64	55	1,197	4.59%	大買/
2020/05/07	0	0.00	105	9.38	9.38	-105	1,033	-10.17%	大賣/鉅額交易
2020/05/06	45	8.29	250	8.39	8.53	-205	995	-20.59%	大賣/鉅額交易
2020/05/05	37	7.46	7	7.38	7.76	30	907	3.31%
2020/05/04	6	7.30	0	0.00	7.20	6	886	0.68%
2020/04/30	19	7.59	38	7.62	7.59	-19	879	-2.16%
2020/04/29	0	0.00	5	7.39	7.39	-5	869	-0.57%
2020/04/28	16	7.23	24	7.28	7.28	-8	866	-0.92%
2020/04/27	18	7.34	0	0.00	7.36	18	877	2.05%
2020/04/24	8	7.47	16	7.36	7.46	-8	865	-0.92%
2020/04/23	9	7.04	0	0.00	7.03	9	849	1.06%
2020/04/22	9	6.80	0	0.00	6.98	9	847	1.06%
2020/04/21	15	6.95	0	0.00	6.85	15	846	1.77%
2020/04/20	9	7.08	0	0.00	7.09	9	845	1.06%
2020/04/17	9	7.06	5	7.08	7.06	4	842	0.48%
2020/04/16	13	7.04	4	7.14	7.15	9	831	1.08%
2020/04/14	0	0.00	8	7.16	7.29	-8	844	-0.95%
2020/04/13	18	7.39	30.6	7.33	7.32	-12.6	837	-1.51%
2020/04/10	0	0.00	6	7.76	7.80	-6	822	-0.73%
2020/04/09	46	7.84	12	7.75	7.96	34	807	4.21%
2020/04/08	116	8.00	183	8.06	8.19	-67	774	-8.65%	大買/大賣/
2020/04/07	22	7.51	106.1	7.51	7.51	-84.1	667	-12.60%	大賣/
2020/04/06	0	0.00	17	6.83	6.83	-17	638	-2.66%
2020/04/01	13	6.17	45	6.21	6.21	-32	634	-5.04%
2020/03/31	6	5.67	0	0.00	5.65	6	620	0.97%
2020/03/30	2	5.68	0	0.00	5.59	2	619	0.32%
2020/03/27	6	5.71	0	0.00	5.68	6	617	0.97%
2020/03/25	0	0.00	14	5.43	5.41	-14	616	-2.27%
2020/03/24	10	5.24	0	0.00	5.18	10	615	1.63%
2020/03/23	2	5.05	0	0.00	5.05	2	615	0.32%
2020/03/20	13	5.01	8	5.21	5.24	5	612	0.82%
2020/03/19	52.4	5.14	2	4.96	4.96	50.4	601	8.38%
2020/03/18	19	5.50	0	0.00	5.47	19	581	3.27%
2020/03/17	22.7	5.42	18	5.49	5.50	4.7	573	0.82%
2020/03/16	90	5.84	37	5.91	5.90	53	554	9.56%
2020/03/13	94	6.03	28	6.14	6.07	66	535	12.32%
2020/03/12	98	6.81	13.2	6.71	6.69	84.8	503	16.85%
2020/03/10	23	7.25	24	7.30	7.43	-1	496	-0.20%
2020/03/09	30	7.55	2	7.57	7.58	28	500	5.59%
2020/03/06	11	7.84	1	7.85	7.85	10	488	2.05%
2020/03/05	1	8.00	10	7.95	7.95	-9	489	-1.84%
2020/03/04	0	0.00	8	7.70	7.83	-8	486	-1.64%
2020/03/03	11	7.89	11	7.89	7.90	0	485	0.00%
2020/02/27	13	8.01	1	8.00	8.00	12	479	2.50%
2020/02/26	5	8.02	6	8.05	8.06	-1	481	-0.21%
2020/02/25	3	7.96	0	0.00	8.06	3	481	0.62%
2020/02/24	15	8.08	38	8.08	8.07	-23	487	-4.72%
2020/02/21	2	8.15	177	8.13	8.15	-175	502	-34.82%	大賣/鉅額交易
2020/02/20	0	0.00	174	8.17	8.17	-174	505	-34.40%	大賣/鉅額交易
2020/02/19	5	8.17	173	8.14	8.12	-168	510	-32.93%	大賣/鉅額交易
2020/02/18	6	8.14	293	8.14	8.11	-287	560	-51.24%	大賣/鉅額交易
2020/02/17	3	8.18	158	8.19	8.18	-155	571	-27.14%	大賣/鉅額交易
2020/02/13	0	0.00	181.1	8.31	8.34	-181.1	570	-31.75%	大賣/鉅額交易
2020/02/12	1	8.34	120	8.32	8.31	-119	569	-20.89%	大賣/鉅額交易
2020/02/11	19	8.35	303	8.35	8.31	-284	567	-50.05%	大賣/鉅額交易
2020/02/10	1	8.45	167.2	8.44	8.41	-166.2	559	-29.69%	大賣/鉅額交易
2020/02/07	4	8.65	105	8.62	8.58	-101	553	-18.23%	大賣/鉅額交易
2020/02/06	7	8.85	229	8.84	8.75	-222	549	-40.39%	大賣/鉅額交易
2020/02/05	7	8.87	247	8.80	8.80	-240	540	-44.43%	大賣/鉅額交易
2020/02/04	32	8.31	247	8.32	8.27	-215	518	-41.48%	大賣/鉅額交易
2020/02/03	2	8.09	214	8.08	8.17	-212	512	-41.40%	大賣/鉅額交易
2020/01/31	6	8.28	83	8.38	8.42	-77	500	-15.39%
2020/01/30	63	8.68	235	8.54	8.36	-172	495	-34.68%	大賣/鉅額交易
2020/01/20	1	9.00	131	9.00	8.99	-130	476	-27.25%	大賣/鉅額交易
2020/01/17	0	0.00	70.1	8.99	8.98	-70.1	471	-14.86%
2020/01/16	3	9.01	143	8.99	9.01	-140	469	-29.80%	大賣/鉅額交易
2020/01/15	2	8.99	0	0.00	9.00	2	468	0.43%
2020/01/14	5	8.99	1	8.99	9.01	4	468	0.85%
2020/01/13	0	0.00	3	9.00	9.01	-3	466	-0.64%
2020/01/10	2	9.03	4	9.02	9.03	-2	467	-0.43%
2020/01/09	3	9.01	5	9.00	9.02	-2	476	-0.42%
2020/01/08	38	8.92	3	8.96	9.10	35	479	7.30%
2020/01/07	17	9.02	0	0.00	9.02	17	471	3.61%
2020/01/06	9	9.08	0	0.00	9.10	9	475	1.89%
2020/01/03	2	9.16	7	9.13	9.15	-5	472	-1.06%
2019/12/31	7	9.14	0	0.00	9.14	7	473	1.48%
2019/12/26	10	9.18	0	0.00	9.16	10	472	2.12%
2019/12/25	0	0.00	3	9.20	9.20	-3	473	-0.63%
2019/12/24	2	9.15	0	0.00	9.15	2	473	0.42%
2019/12/20	0	0.00	1	9.20	9.19	-1	481	-0.21%
2019/12/19	10	9.26	8.1	9.27	9.27	1.9	474	0.40%
2019/12/18	10	9.23	3	9.23	9.22	7	470	1.49%
2019/12/17	0	0.00	2	9.22	9.26	-2	464	-0.43%
2019/12/16	2	9.26	0	0.00	9.26	2	467	0.43%
2019/12/13	2	9.36	0	0.00	9.30	2	468	0.43%
2019/12/12	4	9.22	6	9.25	9.22	-2	461	-0.43%
2019/12/11	0	0.00	4	9.31	9.30	-4	460	-0.87%
2019/12/10	4	9.44	2	9.44	9.43	2	457	0.44%
2019/12/09	0.1	9.44	11	9.44	9.44	-10.9	456	-2.38%
2019/12/06	18	9.48	19	9.52	9.54	-1	454	-0.22%
2019/12/05	8	9.30	37	9.35	9.36	-29	438	-6.62%
2019/12/04	23.8	9.02	44.4	9.09	9.07	-20.6	425	-4.83%
2019/12/03	18	9.13	8	9.15	9.14	10	408	2.45%
2019/12/02	29	9.16	14	9.16	9.15	15	405	3.70%
2019/11/29	8	9.23	33	9.26	9.25	-25	400	-6.24%
2019/11/28	6	9.30	77	9.30	9.30	-71	398	-17.80%
2019/11/27	2	9.35	55	9.31	9.31	-53	396	-13.35%
2019/11/26	0	0.00	3.1	9.34	9.33	-3.1	392	-0.78%
2019/11/25	0	0.00	64	9.41	9.34	-64	392	-16.30%
2019/11/22	6	9.32	1	9.30	9.32	5	386	1.29%
2019/11/21	9	9.32	2	9.37	9.31	7	386	1.81%
2019/11/20	54.2	9.24	45.4	9.37	9.36	8.8	381	2.31%
2019/11/19	42	9.38	2	9.38	9.36	40	366	10.91%
2019/11/18	30.4	9.30	16.1	9.30	9.29	14.3	367	3.89%
2019/11/15	267	9.36	139	9.37	9.40	128	363	35.26%	大買/大賣/鉅額交易
2019/11/14	115	9.88	24	9.80	9.80	91	312	29.14%	大買/
2019/11/13	7	10.00	1.1	10.00	10.00	5.9	299	1.96%
2019/11/12	6	10.00	0	0.00	10.00	6	308	1.95%
2019/11/11	8	10.06	24.4	10.01	10.05	-16.4	312	-5.25%
2019/11/08	2	10.15	0	0.00	10.10	2	340	0.59%
2019/11/07	15	10.14	10	10.19	10.15	5	356	1.40%
2019/11/06	0	0.00	4	10.23	10.20	-4	360	-1.11%
2019/11/05	8	10.18	0	0.00	10.15	8	362	2.21%
2019/11/04	0	0.00	6	10.30	10.25	-6	372	-1.61%
2019/11/01	7	10.13	7	10.20	10.20	0	372	0.00%
2019/10/31	8	10.16	20	10.19	10.20	-12	379	-3.16%
2019/10/30	7	10.24	4	10.28	10.25	3	381	0.79%
2019/10/29	16	10.24	2	10.30	10.25	14	382	3.66%
2019/10/28	11	10.25	2	10.30	10.30	9	384	2.34%
2019/10/25	4	10.28	2.4	10.30	10.30	1.6	384	0.41%
2019/10/24	3	10.33	2	10.35	10.35	1	387	0.26%
2019/10/23	4	10.35	2	10.40	10.35	2	388	0.51%
2019/10/22	3	10.42	0	0.00	10.40	3	394	0.76%
2019/10/21	7	10.44	9	10.45	10.45	-2	394	-0.51%
2019/10/18	2	10.55	19.3	10.50	10.45	-17.3	394	-4.38%
2019/10/17	16	10.58	25.3	10.62	10.50	-9.3	394	-2.35%
2019/10/16	10	10.46	8	10.49	10.45	2	389	0.51%
2019/10/15	2	10.30	18	10.43	10.50	-16	387	-4.13%
2019/10/14	4.2	10.21	22	10.31	10.30	-17.8	381	-4.66%
2019/10/09	4	10.10	16	10.06	10.10	-12	374	-3.20%
2019/10/08	4	10.13	11	10.16	10.15	-7	375	-1.87%
2019/10/07	9	10.10	19	10.09	10.05	-10	377	-2.65%
2019/10/04	2	10.20	2	10.30	10.20	0	376	0.00%
2019/10/03	6	10.15	22	10.24	10.25	-16	376	-4.25%
2019/10/02	18	10.18	15	10.16	10.15	3	374	0.80%
2019/10/01	4	10.15	21	10.12	10.25	-17	378	-4.50%
2019/09/27	8	10.10	0.1	10.15	10.10	7.9	377	2.09%
2019/09/26	18	10.19	0	0.00	10.10	18	376	4.78%
2019/09/24	0	0.00	0.1	10.45	10.40	-0.1	369	-0.03%
2019/09/23	4	10.40	9	10.45	10.45	-5	370	-1.35%
2019/09/20	2	10.50	0	0.00	10.45	2	371	0.54%
2019/09/19	5	10.60	0	10.50	10.50	5	374	1.32%
2019/09/18	2	10.20	6	10.30	10.40	-4	370	-1.08%
2019/09/17	2	10.15	10	10.15	10.20	-8	370	-2.16%
2019/09/16	0	0.00	6	10.25	10.20	-6	373	-1.61%
2019/09/10	0	0.00	2	10.20	10.20	-2	380	-0.53%
2019/09/09	2	10.15	2	10.20	10.15	0	379	0.00%
2019/09/06	6	10.25	12	10.25	10.25	-6	379	-1.58%
2019/09/04	0	0.00	21	10.25	10.25	-21	377	-5.56%
2019/09/03	6	10.10	0	0.00	10.15	6	383	1.56%
2019/09/02	0	0.00	3	10.15	10.15	-3	385	-0.78%
2019/08/30	0	0.00	5	10.15	10.10	-5	388	-1.29%
2019/08/29	1	10.05	0	0.00	10.05	1	387	0.26%
2019/08/22	4.5	10.35	40	10.35	10.35	-35.5	462	-7.68%
2019/08/21	0	0.00	3	10.35	10.30	-3	469	-0.64%
2019/08/20	21	10.15	0	0.00	10.15	21	476	4.41%
2019/08/19	31	10.06	0	0.00	10.10	31	494	6.27%
2019/08/16	22.5	10.05	0	0.00	10.05	22.5	595	3.78%
2019/08/15	10	10.05	3	10.05	10.10	7	606	1.15%
2019/08/14	1.5	10.20	26	10.24	10.20	-24.5	598	-4.09%
2019/08/13	69	10.30	13	10.20	10.20	56	598	9.36%
2019/08/12	57	10.73	35	10.77	10.75	22	655	3.36%
2019/08/08	19	10.95	0	0.00	10.95	19	651	2.92%
2019/08/07	32	11.01	29	11.05	11.05	3	649	0.46%
2019/08/06	18	11.07	2	11.10	11.05	16	660	2.42%
2019/08/05	9	11.25	0	0.00	11.25	9	661	1.36%
2019/08/02	9	11.31	0	0.00	11.35	9	660	1.36%
2019/08/01	3	11.40	10	11.40	11.40	-7	667	-1.05%
2019/07/30	5	11.50	1	11.40	11.45	4	669	0.60%
2019/07/29	5	11.50	0	0.00	11.50	5	683	0.73%
2019/07/26	0.8	11.45	0	11.45	11.50	0.8	682	0.11%
2019/07/24	0	0.00	4	11.50	11.50	-4	682	-0.59%
2019/07/19	1	11.55	1	11.50	11.55	0	677	0.01%
2019/07/18	5	11.60	0	0.00	11.60	5	673	0.74%
2019/07/17	8	11.55	1	11.60	11.55	7	675	1.04%
2019/07/16	0	0.00	1	11.50	11.50	-1	672	-0.15%
2019/07/15	5	11.50	0	0.00	11.50	5	672	0.74%
2019/07/12	10	11.45	0	0.00	11.45	10	677	1.48%
2019/07/09	5	11.45	0	0.00	11.50	5	685	0.73%
2019/07/05	9	11.50	0	0.00	11.50	9	708	1.27%
2019/07/04	4	11.40	3	11.45	11.45	1	750	0.13%
2019/07/03	6	11.39	0	0.00	11.40	6	749	0.80%
2019/07/02	5	11.40	0	0.00	11.45	5	752	0.66%
2019/07/01	8	11.40	3	11.40	11.40	5	755	0.66%
2019/06/28	10	11.40	2	11.40	11.40	8	754	1.06%
2019/06/27	3	11.40	0	0.00	11.45	3	755	0.40%
2019/06/25	5	11.40	0	0.00	11.35	5	760	0.66%
2019/06/24	0	0.00	35	11.45	11.45	-35	762	-4.59%
2019/06/20	5	11.45	0.9	11.45	11.45	4.1	764	0.54%
2019/06/19	15	11.45	10	11.65	11.45	5	765	0.65%
2019/06/18	24	11.45	0	0.00	11.45	24	765	3.14%
2019/06/17	12	11.45	0	0.00	11.45	12	768	1.56%
2019/06/14	0	0.00	2.7	11.41	11.40	-2.7	775	-0.35%
2019/06/13	4	11.45	6	11.47	11.40	-2	781	-0.26%
2019/06/12	11	11.40	0	0.00	11.40	11	802	1.37%
2019/06/11	10	11.40	0	0.00	11.40	10	811	1.23%
2019/06/06	12	11.45	12	11.45	11.40	0	810	0.00%
2019/06/05	4	11.55	1	11.50	11.50	3	809	0.37%
2019/06/04	12	11.53	0	0.00	11.45	12	817	1.47%
2019/06/03	24	11.56	10	11.65	11.60	14	810	1.73%
2019/05/31	67	11.75	25	11.75	11.75	42	801	5.24%
2019/05/30	24	11.90	35	11.97	11.95	-11	784	-1.40%
2019/05/29	12	12.02	6	12.09	12.05	6	767	0.78%
2019/05/28	34	12.16	7	12.27	12.10	27	746	3.62%
2019/05/27	12	12.09	17	12.11	12.10	-5	739	-0.68%
2019/05/24	9	12.22	21	12.27	12.25	-12	727	-1.65%
2019/05/23	95	12.16	92	12.35	12.20	3	703	0.43%
2019/05/22	30	11.84	55	11.81	11.80	-25	601	-4.16%
2019/05/21	5	11.65	7	11.73	11.70	-2	594	-0.34%
2019/05/20	25	11.75	2	11.80	11.80	23	589	3.90%
2019/05/17	47	11.93	89	11.94	11.90	-42	584	-7.19%
2019/05/16	66	11.55	7.1	11.59	11.70	58.9	496	11.86%
2019/05/15	5	11.30	0	0.00	11.30	5	486	1.03%
2019/05/14	17	11.43	15	11.47	11.40	2	488	0.41%
2019/05/13	1	11.30	40	11.20	11.40	-39	478	-8.16%
2019/05/10	5	11.40	13	11.46	11.35	-8	470	-1.70%
2019/05/09	15	11.53	22.9	11.52	11.45	-7.9	468	-1.69%
2019/05/08	11	11.38	0	0.00	11.35	11	452	2.43%
2019/05/07	15	11.42	5	11.60	11.40	10	450	2.22%
2019/05/06	11	11.49	13	11.55	11.55	-2	451	-0.44%
2019/05/03	3	11.40	3	11.45	11.45	0	440	0.00%
2019/05/02	16	11.45	5	11.45	11.45	11	441	2.49%
2019/04/30	5	11.40	0	0.00	11.40	5	442	1.13%
2019/04/29	6	11.40	0	0.00	11.40	6	446	1.34%
2019/04/26	20	11.44	5	11.45	11.40	15	447	3.35%
2019/04/25	5	11.45	5	11.50	11.50	0	453	0.00%
2019/04/23	78	11.43	2	11.50	11.40	76	461	16.47%
2019/04/19	15	11.45	0	0.00	11.50	15	461	3.25%
2019/04/18	32	11.50	3	11.50	11.50	29	463	6.26%
2019/04/17	3	11.50	3	11.55	11.60	0	465	0.00%
2019/04/16	1	11.60	8	11.55	11.55	-7	463	-1.51%
2019/04/12	6	11.68	16	11.61	11.60	-10	478	-2.09%
2019/04/11	10	11.80	4	11.65	11.60	6	479	1.25%
2019/04/10	30	11.91	19	12.02	11.95	11	462	2.38%
2019/04/09	5	11.50	0	0.00	11.50	5	421	1.19%
2019/04/08	5	11.50	2	11.45	11.60	3	425	0.71%
2019/04/03	7	11.41	0	0.00	11.40	7	426	1.64%
2019/04/02	10	11.43	0	0.00	11.40	10	426	2.35%
2019/04/01	6	11.44	0	0.00	11.40	6	425	1.41%
2019/03/28	15	11.37	0	0.00	11.40	15	421	3.56%
2019/03/25	2	11.45	14	11.46	11.45	-12	416	-2.88%
2019/03/22	1.4	11.54	15.2	11.55	11.50	-13.8	415	-3.33%
2019/03/21	3.3	11.62	3.6	11.61	11.60	-0.3	411	-0.07%
2019/03/20	22	11.68	31	11.72	11.65	-9	405	-2.22%
2019/03/19	10	11.80	0	0.00	11.75	10	402	2.48%
2019/03/18	5	11.99	2	11.85	11.90	3	397	0.76%
2019/03/15	34	11.75	44	11.79	11.85	-10	399	-2.50%
2019/03/14	31	11.61	15.6	11.51	11.60	15.4	417	3.68%
2019/03/13	21	11.45	20	11.45	11.40	1	419	0.24%
2019/03/12	65	11.45	0.3	11.45	11.45	64.7	433	14.92%
2019/03/11	38	11.43	0	0.00	11.45	38	432	8.78%
2019/03/08	7	11.44	1.6	11.42	11.45	5.4	436	1.24%
2019/03/07	8	11.42	4	11.48	11.40	4	428	0.93%
2019/03/05	2	11.45	1	11.50	11.45	1	429	0.23%
2019/03/04	4	11.45	0	0.00	11.50	4	425	0.94%
2019/02/26	10	11.52	0	0.00	11.45	10	423	2.36%
2019/02/25	88	11.60	3	11.60	11.55	85	420	20.23%
2019/02/21	6	11.53	0	0.00	11.55	6	419	1.43%
2019/02/20	39	11.77	7	11.59	11.60	32	418	7.64%
2019/02/18	124	11.74	0	0.00	11.75	124	411	30.10%	大買/鉅額交易
2019/02/15	0	0.00	18	11.72	11.70	-18	411	-4.37%
2019/02/14	13	11.75	1	11.85	11.80	12	412	2.91%
2019/02/12	4	11.66	1	11.55	11.70	3	405	0.74%
2019/02/11	19	11.50	1	11.50	11.55	18	404	4.45%
2019/01/30	0	0.00	20	11.35	11.40	-20	407	-4.90%
2019/01/29	0	0.00	1	11.40	11.40	-1	408	-0.24%
2019/01/25	7	11.43	0	0.00	11.40	7	416	1.68%
2019/01/24	15	11.38	0	0.00	11.35	15	412	3.64%
2019/01/22	6	11.14	0	0.00	11.15	6	415	1.45%
2019/01/17	8	11.13	2	11.10	11.10	6	424	1.41%
2019/01/16	0	0.00	2	11.18	11.15	-2	424	-0.47%
2019/01/15	0	0.00	11	11.30	11.25	-11	422	-2.60%
2019/01/14	4	11.28	0	0.00	11.30	4	419	0.95%
2019/01/11	5	11.50	0	0.00	11.40	5	421	1.19%
2019/01/10	0	0.00	1	11.50	11.50	-1	427	-0.23%
2019/01/09	0	0.00	41	11.55	11.55	-41	440	-9.30%
2019/01/08	13	11.50	2.1	11.50	11.55	10.9	440	2.47%
2019/01/07	26	11.61	24	11.51	11.55	2	439	0.46%
2019/01/04	3	11.00	7	11.02	11.10	-4	436	-0.92%
2019/01/03	14	11.38	1	11.25	11.25	13	453	2.86%
2019/01/02	0	0.00	1	11.50	11.50	-1	451	-0.22%
2018/12/27	2	11.65	0	0.00	11.70	2	466	0.43%
2018/12/26	0	0.00	0	11.80	11.60	0	467	-0.01%
2018/12/25	2	11.65	0	0.00	11.60	2	475	0.42%
2018/12/24	3	11.88	5	11.95	11.90	-2	481	-0.42%
2018/12/22	5	12.15	0	0.00	11.85	5	484	1.03%
2018/12/20	0	0.00	1	11.80	11.80	-1	496	-0.20%
2018/12/19	20	11.95	1	11.95	11.95	19	502	3.78%
2018/12/17	16	12.21	0	0.00	12.05	16	527	3.03%
2018/12/14	16	12.24	0	0.00	12.15	16	552	2.90%
2018/12/12	30	12.40	0	0.00	12.35	30	648	4.63%
2018/12/11	0	0.00	3	12.30	12.30	-3	701	-0.43%
2018/12/10	5	12.25	6	12.35	12.35	-1	725	-0.14%
2018/12/07	25	12.33	27.1	12.41	12.45	-2.1	763	-0.27%
2018/12/06	6	12.05	72	12.07	12.05	-66	785	-8.40%
2018/12/05	1	11.75	0	0.00	11.95	1	787	0.13%
2018/12/04	0	0.00	0	12.20	12.25	0	810	0.00%
2018/12/03	10	12.30	6	12.30	12.20	4	891	0.45%
2018/11/30	1	12.15	9	12.10	12.15	-8	902	-0.89%
2018/11/29	1	12.10	0	0.00	12.10	1	928	0.11%
2018/11/27	20	12.05	0	0.00	12.10	20	995	2.01%
2018/11/23	0	0.00	1	11.95	11.95	-1	1,053	-0.09%
2018/11/22	9	12.10	10.2	12.05	12.10	-1.2	1,055	-0.12%
2018/11/21	1	11.95	0	0.00	11.90	1	1,067	0.09%
2018/11/16	6	12.05	5	12.05	12.00	1	1,127	0.09%
2018/11/15	5	11.95	0	0.00	12.05	5	1,276	0.39%
2018/11/12	0	0.00	1	12.15	12.15	-1	1,312	-0.08%
2018/11/05	1	12.00	0	0.00	11.90	1	1,315	0.08%
2018/11/02	20	12.08	2	12.05	12.05	18	1,311	1.37%
2018/10/30	1	11.65	0	0.00	11.85	1	1,311	0.08%
2018/10/29	6	11.66	3	11.80	11.75	3	1,305	0.23%
2018/10/26	1	11.90	12	11.90	11.80	-11	1,302	-0.84%
2018/10/25	6	11.99	15	12.01	12.00	-9	1,313	-0.69%
2018/10/24	4	12.30	7	12.29	12.30	-3	1,306	-0.23%
2018/10/23	5	12.57	1	12.60	12.60	4	1,300	0.31%
2018/10/22	3	12.73	0	0.00	12.75	3	1,300	0.23%
2018/10/19	1	12.75	0	0.00	12.75	1	1,298	0.08%
2018/10/18	1	13.15	1	13.35	13.05	0	1,292	0.00%
2018/10/17	10	13.25	0	0.00	13.05	10	1,280	0.78%
2018/10/16	2	12.90	0	0.00	13.10	2	1,264	0.16%
2018/10/15	5	12.95	0	0.00	12.85	5	1,255	0.40%
2018/10/12	26	12.65	3.1	12.95	12.95	22.9	1,254	1.83%
2018/10/11	48	12.83	11	12.73	12.80	37	1,247	2.97%
2018/10/09	20	13.98	15	13.85	13.90	5	1,217	0.41%
2018/10/08	0	0.00	2	13.95	13.90	-2	1,210	-0.17%
2018/10/05	39	13.73	3	13.78	13.65	36	1,204	2.99%
2018/10/04	32	14.06	0	0.00	14.05	32	1,190	2.69%
2018/10/03	84	14.17	12	14.21	14.10	72	1,183	6.08%
2018/10/02	26.6	14.36	1.1	14.35	14.40	25.5	1,169	2.18%
2018/10/01	12	14.30	0	0.00	14.35	12	1,160	1.03%
2018/09/28	10.1	14.34	3	14.30	14.30	7.1	1,159	0.61%
2018/09/27	8	14.49	4.1	14.41	14.40	3.9	1,150	0.34%
2018/09/26	0	0.00	1	14.45	14.50	-1	1,147	-0.09%
2018/09/25	5	14.45	2	14.45	14.40	3	1,151	0.26%
2018/09/21	4	14.50	0	0.00	14.45	4	1,172	0.34%
2018/09/20	2	14.53	2	14.70	14.50	0	1,166	0.00%
2018/09/19	4	14.66	11	14.68	14.75	-7	1,143	-0.61%
2018/09/18	22	14.61	34	14.66	14.65	-12	1,113	-1.08%
2018/09/17	37	14.45	398	14.43	14.60	-361	1,050	-34.35%	大賣/鉅額交易
2018/09/14	49	14.34	13	14.29	14.30	36	996	3.61%
2018/09/13	229	14.32	65	14.32	14.40	164	973	16.85%	大買/鉅額交易
2018/09/12	117	14.12	145	13.96	14.05	-28	930	-3.01%	大買/大賣/
2018/09/11	1	13.35	75	13.60	13.75	-74	869	-8.51%
2018/09/10	71	13.49	105	13.54	13.45	-34	854	-3.98%	大賣/
2018/09/07	108	14.01	76	13.95	13.80	32	817	3.92%	大買/
2018/09/06	85	13.92	11	13.95	13.95	74	733	10.09%
2018/09/05	271	13.98	10	13.95	13.90	261	719	36.28%	大買/鉅額交易
2018/09/04	15	13.87	25	13.96	14.00	-10	694	-1.44%
2018/09/03	27	13.88	116	13.92	13.90	-89	673	-13.22%	大賣/
2018/08/31	30	13.37	64	13.55	13.70	-34	627	-5.42%
2018/08/30	77	13.26	3	13.27	13.20	74	581	12.73%
2018/08/29	49	13.35	4	13.35	13.30	45	577	7.79%
2018/08/28	34	13.48	0	0.00	13.30	34	576	5.90%
2018/08/27	19	13.59	49	13.73	13.55	-30	575	-5.21%
2018/08/24	94	13.57	3	13.57	13.65	91	570	15.95%
2018/08/23	28	13.91	57	14.02	13.90	-29	552	-5.25%
2018/08/22	97	14.27	126	14.31	14.25	-29	520	-5.57%	大賣/
2018/08/21	29	13.28	117	13.31	13.40	-88	373	-23.55%	大賣/
2018/08/20	46	13.41	6	13.44	13.30	40	365	10.94%
2018/08/17	50	12.92	7	12.94	13.20	43	337	12.75%
2018/08/15	40	12.85	5	12.90	12.90	35	336	10.41%
2018/08/14	27	12.88	0	0.00	12.95	27	335	8.05%
2018/08/13	34	12.93	17	12.95	12.95	17	335	5.07%
2018/08/09	6	13.05	54	13.10	13.10	-48	346	-13.84%
2018/08/08	0	0.00	3	13.10	13.10	-3	391	-0.77%
2018/08/07	5	13.15	56	13.17	13.15	-51	396	-12.86%
2018/08/06	0	0.00	2	13.05	13.20	-2	402	-0.50%
2018/08/03	1	13.15	0	0.00	13.00	1	401	0.25%
2018/08/02	4	13.14	0	0.00	13.00	4	402	0.99%
2018/08/01	11	13.15	2	13.15	13.15	9	400	2.25%
2018/07/31	2	12.98	0	0.00	12.95	2	382	0.52%
2018/07/30	1	13.00	0	0.00	13.00	1	382	0.26%
2018/07/27	0	0.00	0.2	13.00	12.95	-0.2	384	-0.05%
2018/07/26	0	0.00	4	12.90	12.90	-4	385	-1.04%
2018/07/25	1	12.90	5	12.95	12.90	-4	387	-1.03%
2018/07/24	2	12.85	0	0.00	12.85	2	395	0.51%
2018/07/23	0	0.00	2	12.80	12.85	-2	400	-0.50%
2018/07/19	7	12.80	0	0.00	12.75	7	423	1.65%
2018/07/18	1	12.75	0	0.00	12.95	1	430	0.23%
2018/07/13	1	12.80	15	12.85	12.85	-14	441	-3.17%
2018/07/10	1	13.00	5	13.00	12.95	-4	463	-0.86%
2018/07/06	6	12.75	23	12.83	12.80	-17	467	-3.64%
2018/07/04	8	13.13	42	13.10	13.05	-34	467	-7.27%
2018/07/03	52	13.51	0	0.00	13.45	52	467	11.13%
2018/07/02	87	13.56	79	13.55	13.60	8	457	1.75%
2018/06/29	0	0.00	52	12.90	13.15	-52	423	-12.28%
2018/06/26	2	12.90	0	0.00	13.00	2	495	0.40%
2018/06/21	0	0.00	7	13.06	12.95	-7	525	-1.33%
2018/06/12	29	13.18	0	0.00	13.20	29	580	5.00%
2018/06/11	9	13.20	0	0.00	13.20	9	578	1.56%
2018/06/07	22	13.27	12.1	13.37	13.20	9.9	583	1.70%
2018/06/06	2	13.30	0	0.00	13.30	2	583	0.34%
2018/06/05	14	13.39	3	13.35	13.35	11	579	1.90%
2018/06/04	5	13.30	10	13.40	13.45	-5	576	-0.87%
2018/05/31	8	13.00	0	0.00	13.05	8	563	1.42%
2018/05/30	1	12.95	3	13.00	13.00	-2	560	-0.36%
2018/05/29	1	12.85	0	0.00	12.95	1	560	0.18%
2018/05/24	3	13.15	8	13.11	13.00	-5	557	-0.90%
2018/05/23	5	12.90	2	13.05	12.95	3	558	0.54%
2018/05/22	0	0.00	10	13.04	13.05	-10	557	-1.79%
2018/05/21	2	13.05	1	13.10	13.10	1	560	0.18%
2018/05/18	0	0.00	0.5	13.10	13.15	-0.5	560	-0.09%
2018/05/17	16	13.05	11	13.05	13.05	5	563	0.89%
2018/05/16	18	13.06	11.2	13.17	13.30	6.8	548	1.24%
2018/05/15	3	12.50	0	0.00	12.50	3	512	0.59%
2018/05/14	8	12.18	6	12.23	12.50	2	528	0.38%
2018/05/11	1	12.10	10	12.15	12.15	-9	524	-1.72%
2018/05/10	2	12.20	1	12.25	12.15	1	525	0.19%
2018/05/09	0	12.15	41	12.13	12.10	-41	529	-7.74%
2018/05/08	7	12.15	0	0.00	12.10	7	535	1.31%
2018/05/07	4	12.15	0	0.00	12.10	4	540	0.74%
2018/05/04	25.5	12.15	2	12.20	12.15	23.5	545	4.31%
2018/05/03	0	0.00	0	12.00	12.00	0	546	0.00%
2018/05/02	3	12.38	1	12.20	12.30	2	543	0.37%
2018/04/27	6	11.90	1	11.90	11.90	5	550	0.91%
2018/04/26	13	12.02	13	12.00	11.90	0	622	0.00%
2018/04/25	18	12.14	13	12.10	12.20	5	615	0.81%
2018/04/24	7	12.37	16	12.43	12.30	-9	612	-1.47%
2018/04/23	6	12.61	0	0.00	12.60	6	610	0.98%
2018/04/20	0	0.00	10	12.80	12.75	-10	616	-1.62%
2018/04/19	10	12.75	15	12.87	12.75	-5	623	-0.80%
2018/04/18	15	12.72	4	12.78	12.65	11	628	1.75%
2018/04/17	3	12.90	1	12.90	12.90	2	634	0.32%
2018/04/16	3	13.02	6	13.05	13.05	-3	706	-0.42%
2018/04/13	0	0.00	2	13.20	13.20	-2	703	-0.28%
2018/04/12	18	13.10	2	13.15	13.10	16	708	2.26%
2018/04/11	34	13.11	0	0.00	13.10	34	714	4.76%
2018/04/10	5	13.10	1	13.10	13.05	4	715	0.56%
2018/04/09	8	13.04	2	13.05	13.15	6	756	0.79%
2018/04/03	49	13.05	0	0.00	13.00	49	753	6.50%
2018/04/02	11	13.15	6	13.20	13.20	5	753	0.66%
2018/03/31	144	13.20	44	13.33	13.30	100	752	13.30%	大買/
2018/03/30	22	12.94	5	12.95	12.90	17	684	2.48%
2018/03/29	4	12.91	0	0.00	13.00	4	682	0.59%
2018/03/28	3	12.93	0	0.00	12.90	3	704	0.43%
2018/03/27	39	12.87	39	13.02	13.05	0	700	0.00%
2018/03/26	27	12.96	5	12.96	12.95	22	686	3.20%
2018/03/23	15	13.19	0	0.00	13.15	15	676	2.22%
2018/03/22	6	13.46	0	0.00	13.40	6	672	0.89%
2018/03/21	18	13.44	10.2	13.50	13.45	7.8	666	1.17%
2018/03/20	51	13.55	0	0.00	13.50	51	658	7.75%
2018/03/19	24	13.72	0	0.00	13.70	24	666	3.60%
2018/03/16	53	13.85	6	13.75	13.75	47	660	7.12%
2018/03/15	5	13.95	1	14.00	13.95	4	645	0.62%
2018/03/14	9	13.87	0	0.00	14.00	9	646	1.39%
2018/03/13	7	13.87	10	13.90	13.90	-3	658	-0.46%
2018/03/12	4	13.99	0	0.00	13.95	4	654	0.61%
2018/03/09	1	14.00	1.1	14.05	13.95	-0.1	654	-0.01%
2018/03/08	4	14.10	0.1	14.10	14.10	3.9	654	0.60%
2018/03/07	0	0.00	4.1	14.10	14.10	-4.1	673	-0.61%
2018/03/06	4	14.03	2	14.05	14.00	2	674	0.30%
2018/03/05	2	14.00	0	0.00	14.00	2	687	0.29%
2018/03/02	1	14.00	1	14.15	14.05	0	696	0.00%
2018/03/01	4	14.11	0	0.00	14.10	4	702	0.57%
2018/02/27	4	14.15	0	0.00	14.15	4	705	0.57%
2018/02/26	0	0.00	2	14.18	14.20	-2	709	-0.28%
2018/02/23	7	14.09	5.6	14.06	14.15	1.4	729	0.19%
2018/02/22	0	0.00	7	14.00	14.00	-7	747	-0.94%
2018/02/21	1	14.00	11	13.95	13.95	-10	751	-1.33%
2018/02/12	0	0.00	0.4	13.90	13.85	-0.4	751	-0.05%
2018/02/09	0	0.00	10	13.67	13.80	-10	754	-1.33%
2018/02/08	2	14.03	0	0.00	14.00	2	786	0.25%
2018/02/07	5	14.03	38	14.09	14.10	-33	799	-4.13%
2018/02/06	12	13.95	124	13.97	13.80	-112	795	-14.08%	大賣/鉅額交易
2018/02/05	13	14.39	0	0.00	14.35	13	781	1.66%
2018/02/02	2	14.50	0	0.00	14.50	2	786	0.25%
2018/02/01	5	14.56	3	14.70	14.60	2	797	0.25%
2018/01/30	3	14.50	2	14.55	14.55	1	807	0.12%
2018/01/29	49	14.60	0	0.00	14.60	49	810	6.04%
2018/01/26	5	14.60	0	0.00	14.65	5	810	0.62%
2018/01/25	2	14.70	1	14.80	14.65	1	810	0.12%
2018/01/24	7.1	14.61	4	14.65	14.60	3.1	812	0.38%
2018/01/23	13	14.68	11.2	14.72	14.80	1.8	814	0.22%
2018/01/22	33.5	14.77	48	14.80	14.85	-14.4	813	-1.77%
2018/01/19	55.1	14.40	0	0.00	14.40	55.1	746	7.38%
2018/01/18	1	14.45	1	14.40	14.40	0	748	-0.01%
2018/01/17	4	14.43	0	0.00	14.45	4	750	0.53%
2018/01/16	60	14.50	5	14.65	14.55	55	750	7.32%
2018/01/15	41	14.51	3	14.58	14.55	38	753	5.04%
2018/01/12	50	14.60	2	14.55	14.50	48	763	6.29%
2018/01/11	17	14.56	0	0.00	14.55	17	762	2.23%
2018/01/10	24	14.59	17	14.56	14.60	7	795	0.88%
2018/01/09	2	14.25	0	0.00	14.20	2	727	0.27%
2018/01/08	9	14.32	9	14.32	14.25	0	730	0.00%
2018/01/05	3	14.27	0	0.00	14.30	3	727	0.41%
2018/01/04	0	0.00	3	14.40	14.35	-3	731	-0.41%
2018/01/03	1	14.45	9	14.34	14.40	-8	741	-1.08%
2018/01/02	2	14.10	0	0.00	14.15	2	704	0.28%