冠軍 (1806)-新光券商分點個股進出

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

冠軍

(1806)

可現股當沖

股價
10.45
漲跌
▲0.20
漲幅
+1.95%
成交量
1,462張
產業
上市玻璃類股
145人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

冠軍 (1806)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
2024/11/22	8.2	10.55	26.5	10.56	10.45	-18.3	1,405	-1.30%
2024/11/21	11	10.16	1	10.35	10.25	10	1,388	0.72%
2024/11/20	5.1	10.20	12	10.20	10.15	-6.9	1,385	-0.50%
2024/11/19	4	10.30	2	10.30	10.30	2	1,389	0.14%
2024/11/18	41	10.47	32	10.53	10.40	9	1,398	0.64%
2024/11/15	0	10.25	5.9	10.26	10.25	-5.9	1,388	-0.42%
2024/11/14	20	9.97	28	10.05	9.96	-8	1,411	-0.57%
2024/11/13	2	9.99	5	10.03	10.00	-3	1,431	-0.21%
2024/11/12	4.1	9.97	6.1	10.00	10.00	-2.1	1,484	-0.14%
2024/11/08	15.2	10.11	30	10.10	10.10	-14.8	1,500	-0.99%
2024/11/07	0.1	10.18	44	10.25	10.30	-43.9	1,520	-2.89%
2024/11/06	10	10.10	21	10.10	10.10	-11	1,522	-0.72%
2024/11/05	0	0.00	21	10.14	10.10	-21	1,551	-1.35%
2024/11/04	1	10.35	19	10.09	10.30	-18	1,604	-1.12%
2024/11/01	21	9.83	13	9.89	9.97	8	1,633	0.49%
2024/10/30	20	9.90	1	9.85	9.96	19	1,689	1.12%
2024/10/29	41	9.96	9.4	10.00	10.00	31.6	1,725	1.83%
2024/10/28	1	10.00	32	10.24	10.30	-31	1,787	-1.73%
2024/10/25	132.1	9.67	37	9.83	10.20	95.1	1,962	4.84%	大買/
2024/10/24	104.2	10.74	57	10.77	10.40	47.2	1,986	2.38%	大買/
2024/10/23	26	11.61	9	11.77	11.55	17	1,937	0.88%
2024/10/22	1.4	11.53	0	11.60	11.50	1.4	2,013	0.07%
2024/10/21	1	11.60	0	0.00	11.60	1	2,093	0.05%
2024/10/18	6	11.77	0.9	11.70	11.70	5.1	2,118	0.24%
2024/10/17	10	11.97	28	12.08	11.90	-18	2,142	-0.84%
2024/10/16	5	11.78	13	11.68	11.75	-8	2,289	-0.35%
2024/10/15	3	11.60	0	0.00	11.50	3	2,305	0.13%
2024/10/14	2	11.65	0	0.00	11.70	2	2,307	0.09%
2024/10/11	0.3	11.80	0	0.00	11.70	0.3	2,324	0.01%
2024/10/09	2	11.80	0	0.00	11.80	2	2,358	0.08%
2024/10/08	3	12.05	41	12.05	11.95	-38	2,359	-1.61%
2024/10/07	115.2	12.57	122	12.58	12.45	-6.8	2,363	-0.29%	大買/大賣/
2024/10/01	3	12.05	3.5	12.14	12.10	-0.5	2,350	-0.02%
2024/09/30	16	12.17	1.4	12.42	12.10	14.6	2,449	0.60%
2024/09/27	28	11.96	53	11.97	12.05	-25	2,544	-0.98%
2024/09/26	10	11.50	18	11.63	11.45	-8	2,668	-0.30%
2024/09/25	3	11.45	13	11.53	11.55	-10	2,756	-0.36%
2024/09/24	8.1	11.35	6	11.35	11.30	2.1	2,830	0.07%
2024/09/23	8	11.49	17	11.50	11.50	-9	2,834	-0.32%
2024/09/20	90.4	11.36	57	11.37	11.30	33.4	2,817	1.18%
2024/09/19	14	12.04	22	12.20	12.00	-8	2,724	-0.29%
2024/09/18	11	12.15	7.9	12.16	12.05	3.1	2,707	0.11%
2024/09/16	5	12.47	5.2	12.59	12.40	-0.2	2,688	-0.01%
2024/09/13	10	12.45	18	12.44	12.55	-8	2,673	-0.30%
2024/09/12	2	12.10	2	12.18	12.00	0	2,642	0.00%
2024/09/11	2	12.20	1	12.10	12.20	1	2,630	0.04%
2024/09/10	23	12.15	22	11.98	11.90	1	2,625	0.04%
2024/09/09	3	12.35	4	12.29	12.35	-1	2,612	-0.04%
2024/09/06	25	12.27	3	12.23	12.10	22	2,606	0.84%
2024/09/05	11	12.30	30	12.27	12.25	-19	2,593	-0.73%
2024/09/04	29	11.69	27	11.88	11.75	2	2,576	0.08%
2024/09/03	6	12.12	19.3	11.93	12.15	-13.3	2,617	-0.51%
2024/09/02	3	11.77	0	0.00	11.70	3	2,595	0.12%
2024/08/30	8	11.83	2	11.85	11.75	6	2,593	0.23%
2024/08/29	2.2	11.95	2	11.95	11.95	0.2	2,588	0.01%
2024/08/28	2	12.05	15	11.97	11.95	-13	2,588	-0.50%
2024/08/27	0	0.00	2	12.13	12.05	-2	2,585	-0.08%
2024/08/26	18	12.15	18	12.26	12.10	0	2,583	0.00%
2024/08/23	12	11.97	15	11.96	12.05	-3	2,582	-0.12%
2024/08/22	20	11.95	5	12.10	12.00	15	2,597	0.58%
2024/08/21	10	12.15	10	12.35	12.15	0	2,593	0.00%
2024/08/20	11	12.30	21	12.27	12.20	-10	2,590	-0.39%
2024/08/19	10	12.43	0	0.00	12.40	10	2,591	0.39%
2024/08/16	14	12.51	12	12.54	12.45	2	2,595	0.08%
2024/08/15	14	12.58	30	12.59	12.45	-16	2,571	-0.62%
2024/08/14	23.1	12.56	28	12.51	12.50	-4.9	2,557	-0.19%
2024/08/13	7	11.75	5	11.70	11.80	2	2,509	0.08%
2024/08/12	0.1	11.90	2	11.90	11.80	-1.9	2,514	-0.08%
2024/08/09	44	11.75	3.1	11.80	11.80	40.9	2,511	1.63%
2024/08/08	1.1	11.45	2	11.45	11.45	-0.9	2,504	-0.04%
2024/08/07	7	11.64	11	11.75	11.70	-4	2,504	-0.16%
2024/08/06	6	11.13	17	11.09	11.05	-11	2,519	-0.44%
2024/08/05	17.6	11.65	24	11.71	11.60	-6.4	2,486	-0.26%
2024/08/02	9.1	12.93	52	13.07	12.85	-43	2,455	-1.75%
2024/08/01	8	13.41	7.1	13.45	13.55	0.9	2,399	0.04%
2024/07/31	29	13.30	13	13.32	13.15	16	2,370	0.68%
2024/07/30	71.4	13.49	24.4	13.43	13.50	47	2,311	2.03%
2024/07/29	12	13.93	56	13.73	14.05	-44	2,187	-2.01%
2024/07/26	37	12.80	8.2	12.95	12.80	28.9	2,041	1.41%
2024/07/23	14	12.93	65	12.98	13.00	-51	2,020	-2.52%
2024/07/22	49	13.00	45	12.82	12.75	4	1,930	0.21%
2024/07/19	13	12.62	37	12.74	12.85	-24	1,839	-1.30%
2024/07/18	4	12.50	32	12.70	12.70	-28	1,806	-1.55%
2024/07/17	88.2	12.70	36	13.07	12.70	52.2	1,775	2.94%
2024/07/16	2	12.10	5	12.07	12.20	-3	1,624	-0.18%
2024/07/15	1	11.75	0	0.00	11.75	1	1,604	0.06%
2024/07/12	11	11.93	18	11.93	11.90	-7	1,597	-0.44%
2024/07/11	30	11.72	27	11.67	11.70	3	1,577	0.19%
2024/07/10	2	12.28	5	12.24	12.20	-3	1,542	-0.19%
2024/07/09	15	12.15	14	12.21	12.15	1	1,529	0.07%
2024/07/08	11	12.58	6	12.51	12.35	5	1,503	0.33%
2024/07/05	16	12.73	20	12.67	12.75	-4	1,469	-0.27%
2024/07/04	42.3	12.95	37.2	12.91	12.75	5.1	1,428	0.35%
2024/07/03	91.2	12.89	106	12.86	13.20	-14.8	1,325	-1.12%	大賣/
2024/07/02	161.6	12.42	153.1	12.45	12.40	8.6	1,199	0.71%	大買/大賣/
2024/07/01	105.4	11.96	19.6	11.96	11.90	85.8	1,046	8.20%	大買/
2024/06/28	40.4	11.50	65	11.71	11.80	-24.6	1,062	-2.32%
2024/06/27	0	0.00	4	10.85	10.85	-4	1,015	-0.39%
2024/06/26	8.3	10.74	1	10.70	10.70	7.3	1,064	0.68%
2024/06/25	4.1	10.68	0	0.00	10.75	4.1	1,067	0.38%
2024/06/24	1	10.75	0	0.00	10.80	1	1,086	0.09%
2024/06/20	1	10.80	0	0.00	10.80	1	1,126	0.09%
2024/06/19	0.1	10.65	10	10.75	10.65	-9.9	1,135	-0.87%
2024/06/18	1	10.75	0	0.00	10.75	1	1,139	0.09%
2024/06/17	0	0.00	2	10.75	10.80	-2	1,148	-0.17%
2024/06/14	14	10.71	0	0.00	10.70	14	1,155	1.21%
2024/06/13	3	10.73	3.1	10.75	10.70	-0.1	1,162	-0.01%
2024/06/12	10	10.85	2	10.88	10.80	8	1,188	0.67%
2024/06/11	23.1	11.35	3	11.35	10.95	20.1	1,192	1.69%
2024/06/07	3.3	11.51	15.1	11.47	11.40	-11.8	1,193	-0.99%
2024/06/06	1	10.80	0	0.00	10.85	1	1,147	0.09%
2024/06/05	2.4	10.87	0	0.00	10.80	2.4	1,160	0.21%
2024/06/04	3	10.97	0	0.00	10.95	3	1,191	0.25%
2024/06/03	0	0.00	2	11.15	11.20	-2	1,206	-0.17%
2024/05/31	0	0.00	1	11.05	11.05	-1	1,218	-0.08%
2024/05/30	2.2	10.96	0	0.00	10.90	2.2	1,237	0.18%
2024/05/29	3	11.12	2	11.13	11.15	1	1,260	0.08%
2024/05/28	0	0.00	5	11.08	11.10	-5	1,274	-0.39%
2024/05/27	2	10.70	0	0.00	10.80	2	1,285	0.16%
2024/05/24	0	0.00	2	10.85	10.80	-2	1,329	-0.15%
2024/05/23	6	10.83	25	10.76	10.75	-19	1,370	-1.39%
2024/05/22	0	0.00	2.2	11.15	11.00	-2.2	1,521	-0.15%
2024/05/21	1	10.90	3	11.10	10.95	-2	1,583	-0.13%
2024/05/20	22	11.10	10	11.15	11.20	12	1,724	0.70%
2024/05/17	0	0.00	2	10.95	11.00	-2	2,101	-0.10%
2024/05/16	0	0.00	1	10.80	10.95	-1	2,392	-0.04%
2024/05/15	6	10.65	0	0.00	10.65	6	2,493	0.24%
2024/05/14	3.1	10.60	22	10.68	10.55	-19	2,500	-0.76%
2024/05/13	1	10.80	0	0.00	10.85	1	2,492	0.04%
2024/05/10	34.2	10.90	86	10.93	10.90	-51.9	2,492	-2.08%
2024/05/09	3	11.50	31.1	11.50	11.40	-28.1	2,473	-1.14%
2024/05/08	1	11.10	6	11.15	11.25	-5	2,458	-0.20%
2024/05/07	1.1	11.15	2	11.20	11.30	-0.9	2,450	-0.04%
2024/05/06	35.1	11.44	1	11.40	11.30	34.1	2,443	1.39%
2024/05/03	4.1	11.37	173.4	11.36	11.25	-169.3	2,432	-6.96%	大賣/鉅額交易
2024/05/02	14.1	11.48	211	11.38	11.40	-196.9	2,429	-8.11%	大賣/鉅額交易
2024/04/30	30	11.03	16	11.34	11.15	14	2,414	0.58%
2024/04/29	143	11.17	136	11.31	11.20	7	2,415	0.29%	大買/大賣/
2024/04/26	30	10.20	0	0.00	10.35	30	2,399	1.25%
2024/04/25	15	10.15	1	10.25	10.30	14	2,411	0.58%
2024/04/23	14	10.04	0	0.00	10.05	14	2,459	0.57%
2024/04/22	30	10.20	5	10.15	10.25	25	2,519	0.99%
2024/04/19	31	9.79	3.6	9.84	9.99	27.4	2,520	1.09%
2024/04/18	28	9.73	0	0.00	9.94	28	2,525	1.11%
2024/04/17	5	9.65	4	9.71	9.67	1	2,533	0.04%
2024/04/16	120.2	9.59	8	9.61	9.44	112.2	2,543	4.41%	大買/鉅額交易
2024/04/15	5	9.88	15.1	9.88	9.89	-10.1	2,557	-0.39%
2024/04/12	10	10.04	0	0.00	9.96	10	2,566	0.39%
2024/04/11	6	9.95	0	0.00	10.10	6	2,579	0.23%
2024/04/10	12.1	9.93	0	0.00	10.10	12.1	2,616	0.46%
2024/04/09	253.1	9.72	1	9.66	9.83	252.1	2,627	9.59%	大買/鉅額交易
2024/04/08	60.3	9.68	0	0.00	9.61	60.3	2,642	2.28%
2024/04/03	32.2	9.31	61	9.41	9.41	-28.8	2,662	-1.08%
2024/04/02	140.5	9.15	58.6	9.06	9.39	81.9	2,669	3.07%	大買/
2024/04/01	1.8	9.41	40.5	9.41	9.41	-38.7	2,627	-1.47%
2024/03/29	70.2	10.58	81	10.56	10.45	-10.8	2,735	-0.39%
2024/03/28	28	11.00	13	11.10	10.95	15	2,787	0.54%
2024/03/27	7	10.94	6	11.01	11.00	1	2,818	0.04%
2024/03/26	75	11.10	0.3	10.90	10.85	74.7	2,809	2.66%
2024/03/25	51	11.02	16	11.02	11.05	35	2,802	1.25%
2024/03/22	9	10.48	7	10.75	10.65	2	2,791	0.07%
2024/03/21	6	10.45	7	10.54	10.70	-1	2,796	-0.04%
2024/03/20	1	10.50	5	10.45	10.50	-4	2,807	-0.14%
2024/03/19	4	10.53	0	0.00	10.50	4	2,801	0.14%
2024/03/18	4.7	10.66	3.1	10.73	10.60	1.6	2,796	0.06%
2024/03/15	33	10.71	22	10.80	10.70	11	2,809	0.39%
2024/03/14	9	11.20	0	0.00	11.15	9	2,797	0.32%
2024/03/13	2.2	11.29	1	11.21	11.20	1.1	2,789	0.04%
2024/03/12	3	11.67	5	11.60	11.55	-2	2,775	-0.07%
2024/03/11	4	11.75	3	11.80	11.75	1	2,762	0.04%
2024/03/08	42	11.65	22	11.56	11.60	20	2,750	0.73%
2024/03/07	29	11.93	9	12.07	11.95	20	2,720	0.74%
2024/03/06	9	12.21	9	12.13	12.15	0	2,704	0.00%
2024/03/05	31	11.97	3	12.00	12.00	28	2,700	1.04%
2024/03/04	3.3	12.06	2	12.05	12.05	1.3	2,677	0.05%
2024/03/01	0.1	12.20	5	12.16	12.15	-4.9	2,659	-0.18%
2024/02/29	0.1	12.40	9.1	12.55	12.50	-9	2,637	-0.34%
2024/02/27	1	12.15	48.7	12.21	12.20	-47.7	2,609	-1.83%
2024/02/26	21	12.50	16	12.53	12.40	5	2,560	0.20%
2024/02/23	48.2	12.83	42.7	12.92	12.40	5.5	2,520	0.22%
2024/02/22	20	12.59	54.5	12.65	12.65	-34.5	2,359	-1.46%
2024/02/21	63.1	12.64	42.2	12.53	12.45	21	2,291	0.91%
2024/02/20	124.3	13.14	155.2	13.27	12.40	-30.9	2,146	-1.44%	大買/大賣/
2024/02/19	165	12.25	166.2	12.39	12.80	-1.2	1,758	-0.07%	大買/大賣/
2024/02/16	40.1	11.57	43.3	11.51	11.65	-3.2	1,469	-0.22%
2024/02/15	17.2	10.51	5	10.60	10.60	12.2	1,351	0.90%
2024/02/05	3	10.75	0	0.00	10.80	3	1,334	0.22%
2024/02/02	6	11.13	2	11.05	11.05	4	1,323	0.30%
2024/02/01	5	11.20	31	11.02	11.25	-26	1,312	-1.98%
2024/01/30	2	10.93	0	0.00	10.85	2	1,275	0.16%
2024/01/29	1	10.90	13	10.97	10.95	-12	1,270	-0.94%
2024/01/26	1	11.00	3	11.15	11.00	-2	1,260	-0.16%
2024/01/25	15.1	10.91	11	11.06	11.20	4.1	1,252	0.33%
2024/01/24	40	11.31	118	11.14	11.25	-78	1,233	-6.32%	大賣/
2024/01/23	2	10.85	30	10.65	10.90	-28	1,173	-2.39%
2024/01/22	35	10.55	28	10.60	10.70	7	1,164	0.60%
2024/01/19	7	10.45	1	10.55	10.55	6	1,155	0.52%
2024/01/18	21.1	10.40	26	10.51	10.55	-4.9	1,143	-0.43%
2024/01/17	45	10.57	8	10.70	10.35	37	1,130	3.28%
2024/01/16	76	10.87	44	11.02	10.85	32	1,091	2.93%
2024/01/15	11	10.50	3	10.58	10.60	8	1,028	0.78%
2024/01/12	5	10.62	8	10.54	10.55	-3	1,023	-0.29%
2024/01/11	0.1	10.70	0	0.00	10.80	0.1	1,015	0.01%
2024/01/10	6.1	10.69	0	0.00	10.65	6.1	1,006	0.60%
2024/01/09	3.1	10.84	0	0.00	10.85	3.1	996	0.31%
2024/01/08	1	11.20	0	0.00	11.10	1	976	0.10%
2024/01/05	0	11.10	38	11.12	11.05	-38	964	-3.94%
2024/01/04	38.2	11.01	0	0.00	10.90	38.2	950	4.02%
2024/01/03	2.1	11.35	5	11.59	11.40	-2.9	911	-0.32%
2024/01/02	41.1	11.47	63	11.52	11.45	-21.9	892	-2.45%
2023/12/29	48.1	11.53	123	11.54	11.45	-74.9	875	-8.56%	大賣/
2023/12/28	81	11.39	68	11.39	11.40	13	844	1.54%
2023/12/27	135.7	11.35	255	11.33	11.30	-119.4	821	-14.52%	大買/大賣/鉅額交易
2023/12/26	304.4	11.63	281	11.94	11.85	23.4	747	3.13%	大買/大賣/
2023/12/25	91	11.43	173.8	11.18	11.35	-82.8	611	-13.55%	大賣/
2023/12/22	49	10.86	62.9	10.78	10.75	-13.9	498	-2.79%
2023/12/21	11.1	10.45	0	0.00	10.50	11.1	459	2.40%
2023/12/20	0.2	10.40	0	0.00	10.50	0.2	444	0.04%
2023/12/19	2.1	10.23	0	0.00	10.25	2.1	432	0.48%
2023/12/15	2	10.50	12	10.47	10.60	-10	401	-2.49%
2023/12/14	0	0.00	10.2	10.25	10.30	-10.2	377	-2.70%
2023/12/13	12	10.18	1	10.15	10.15	11	368	2.98%
2023/12/12	20.1	10.28	54.1	10.27	10.30	-34	363	-9.37%
2023/12/11	1.3	10.14	27	10.09	10.25	-25.7	341	-7.52%
2023/12/08	3	9.85	2	9.90	9.85	1	324	0.32%
2023/12/06	0	0.00	9	9.84	9.79	-9	317	-2.83%
2023/12/05	0	9.77	0	0.00	9.74	0	316	0.01%
2023/12/04	2	9.77	1	9.84	9.78	1	317	0.31%
2023/12/01	2	9.79	2	9.81	9.80	0	315	0.00%
2023/11/30	11	9.80	22	9.84	9.82	-11	317	-3.47%
2023/11/29	0.5	9.61	0	0.00	9.63	0.5	309	0.15%
2023/11/28	2	9.52	6	9.48	9.61	-4	343	-1.17%
2023/11/24	0	0.00	60	9.34	9.36	-60	342	-17.54%
2023/11/22	0	0.00	21	9.45	9.39	-21	340	-6.17%
2023/11/21	6	9.35	0	0.00	9.38	6	338	1.78%
2023/11/20	0	0.00	43	9.38	9.35	-43	340	-12.61%
2023/11/17	0	0.00	1	9.29	9.29	-1	338	-0.30%
2023/11/16	3	9.23	0.2	9.19	9.24	2.8	333	0.84%
2023/11/14	12.2	9.06	5	9.07	9.10	7.2	321	2.24%
2023/11/13	1.1	9.05	0	0.00	9.05	1.1	328	0.34%
2023/11/10	0	9.13	0	0.00	9.07	0	333	0.01%
2023/11/09	0.1	9.07	0	0.00	9.05	0.1	336	0.03%
2023/11/08	5	9.06	0	0.00	9.05	5	350	1.42%
2023/11/07	0	9.10	0	0.00	9.06	0	354	0.01%
2023/11/06	0	0.00	1.9	9.10	9.09	-1.9	360	-0.53%
2023/11/03	4	9.07	0	0.00	9.05	4	364	1.10%
2023/11/01	0.2	9.04	0	0.00	9.01	0.2	372	0.05%
2023/10/31	0	9.09	0	0.00	8.99	0	383	0.01%
2023/10/30	0	0.00	5	9.02	9.03	-5	404	-1.24%
2023/10/27	0	0.00	0.1	9.08	9.05	-0.1	414	-0.02%
2023/10/25	1	9.07	3	9.07	9.09	-2	438	-0.46%
2023/10/20	0.1	9.00	0	0.00	9.04	0.1	463	0.03%
2023/10/19	10	9.06	0	0.00	9.06	10	479	2.09%
2023/10/18	10	9.10	9	9.07	9.08	1	480	0.21%
2023/10/17	10	9.14	0	0.00	9.09	10	488	2.05%
2023/10/16	20	9.15	0	0.00	9.13	20	507	3.94%
2023/10/13	10	9.19	0	0.00	9.19	10	525	1.90%
2023/10/12	7	9.19	0	0.00	9.22	7	538	1.30%
2023/10/06	0.1	9.21	0	0.00	9.21	0.1	567	0.02%
2023/10/05	20	9.25	0	0.00	9.22	20	597	3.35%
2023/10/03	0	9.17	4	9.11	9.11	-4	719	-0.55%
2023/10/02	0	9.18	3	9.17	9.19	-3	736	-0.41%
2023/09/27	0	0.00	9.6	9.12	9.12	-9.6	797	-1.20%
2023/09/26	1	9.10	0	0.00	9.10	1	814	0.12%
2023/09/25	0	0.00	1	9.17	9.17	-1	825	-0.12%
2023/09/21	1	9.12	0	0.00	9.12	1	858	0.12%
2023/09/20	0	0.00	26	9.28	9.24	-26	865	-3.01%
2023/09/19	20	9.31	0	0.00	9.32	20	892	2.24%
2023/09/15	2	9.26	1	9.24	9.26	1	936	0.11%
2023/09/14	12	9.38	0	0.00	9.38	12	968	1.24%
2023/09/13	1	9.42	80	9.37	9.46	-79	997	-7.92%
2023/09/12	60	9.21	0	0.00	9.22	60	1,063	5.64%
2023/09/11	23	9.18	0	0.00	9.18	23	1,301	1.77%
2023/09/07	1	9.30	0	0.00	9.29	1	1,963	0.05%
2023/09/06	1	9.45	0	0.00	9.43	1	1,990	0.05%
2023/09/05	1	9.50	27	9.51	9.54	-26	2,065	-1.26%
2023/09/04	0	0.00	1	9.53	9.56	-1	2,347	-0.04%
2023/09/01	6	9.71	217	9.66	9.67	-211	2,397	-8.80%	大賣/鉅額交易
2023/08/31	5	9.35	0	0.00	9.28	5	2,673	0.19%
2023/08/28	5	9.12	0	0.00	9.13	5	3,264	0.15%
2023/08/25	0	0.00	4.5	9.19	9.17	-4.5	3,266	-0.14%
2023/08/24	3	9.11	0	0.00	9.11	3	3,261	0.09%
2023/08/17	12.5	9.27	3.8	9.21	9.27	8.7	3,255	0.27%
2023/08/16	14	9.19	0	0.00	9.18	14	3,250	0.43%
2023/08/15	0.1	9.30	0	0.00	9.28	0.1	3,246	0.00%
2023/08/14	21	9.31	1	9.30	9.30	20	3,245	0.62%
2023/08/11	5	9.73	0	0.00	9.70	5	3,232	0.15%
2023/08/10	5	9.86	0	0.00	9.81	5	3,232	0.15%
2023/08/09	2	9.94	0	0.00	9.87	2	3,224	0.06%
2023/08/02	52	9.99	31.8	10.11	9.95	20.2	3,206	0.63%
2023/08/01	1	10.15	14	10.08	10.00	-13	3,184	-0.41%
2023/07/31	2	10.05	44	10.08	10.15	-42	3,173	-1.32%
2023/07/28	3.5	9.88	0	0.00	9.81	3.5	3,163	0.11%
2023/07/27	6	9.87	7	9.97	9.92	-1	3,157	-0.03%
2023/07/26	2	9.78	0	0.00	9.75	2	3,153	0.06%
2023/07/25	2	9.68	20	9.71	9.74	-18	3,159	-0.57%
2023/07/24	66.1	9.89	0	0.00	9.83	66.1	3,157	2.09%
2023/07/19	1	10.20	23	10.00	10.00	-22	3,137	-0.70%
2023/07/18	23	10.52	31	10.24	10.25	-8	3,125	-0.26%
2023/07/17	9	10.62	0	0.00	10.65	9	3,126	0.29%
2023/07/14	10	10.65	11.1	10.60	10.60	-1.1	3,129	-0.04%
2023/07/12	89	10.63	85	10.68	10.50	4	3,177	0.13%
2023/07/11	38	10.85	29	10.81	10.60	9	3,156	0.29%
2023/07/10	68	11.16	85	11.14	11.25	-17	3,104	-0.55%
2023/07/07	31	10.70	0	0.00	10.90	31	3,038	1.02%
2023/07/06	86	10.95	34	10.86	10.95	52	3,021	1.72%
2023/07/05	125	10.90	118	10.81	10.90	7	2,984	0.23%	大買/大賣/
2023/07/04	14	10.56	3	10.50	10.65	11	2,954	0.37%
2023/07/03	7	10.75	7	10.65	10.65	0	2,941	0.00%
2023/06/30	0	0.00	3	10.50	10.50	-3	2,955	-0.10%
2023/06/29	3	10.55	2	10.55	10.55	1	2,945	0.03%
2023/06/28	0	0.00	5	10.70	10.65	-5	2,924	-0.17%
2023/06/27	2	10.65	7	10.65	10.65	-5	2,911	-0.17%
2023/06/26	8	11.04	6	10.80	10.80	2	2,885	0.07%
2023/06/21	15	10.92	12	10.85	11.00	3	2,864	0.10%
2023/06/20	46	10.91	83	10.90	10.95	-37	2,839	-1.30%
2023/06/19	24	11.16	5.2	11.14	11.10	18.8	2,801	0.67%
2023/06/16	76	11.19	71	11.29	11.15	5	2,768	0.18%
2023/06/15	164	11.42	42	11.57	11.25	122	2,692	4.53%	大買/鉅額交易
2023/06/14	203	11.24	266.7	11.44	11.45	-63.7	2,453	-2.60%	大買/大賣/
2023/06/13	58.2	10.72	131	10.70	10.75	-72.8	2,110	-3.45%	大賣/
2023/06/12	11	10.01	3	10.10	10.00	8	1,785	0.45%
2023/06/09	58	10.16	79	10.13	10.20	-21	1,755	-1.20%
2023/06/08	263	10.50	245	10.60	10.40	18	1,680	1.07%	大買/大賣/
2023/06/07	1	10.25	20	10.33	10.35	-19	1,395	-1.36%
2023/06/06	152	10.15	267	10.48	10.25	-115	1,340	-8.58%	大買/大賣/鉅額交易
2023/06/05	52	10.10	53	10.04	9.92	-1	1,030	-0.10%
2023/06/02	208.5	9.68	155.2	9.75	9.50	53.3	689	7.72%	大買/大賣/
2023/06/01	8.5	8.98	0	0.00	8.99	8.5	442	1.92%
2023/05/31	0	0.00	29	9.00	8.97	-29	443	-6.54%
2023/05/30	1	9.00	0	0.00	9.00	1	440	0.23%
2023/05/29	0	0.00	30	9.00	9.00	-30	441	-6.79%
2023/05/26	0.1	9.00	0	0.00	9.00	0.1	444	0.02%
2023/05/25	30	9.01	3	9.00	9.05	27	446	6.05%
2023/05/24	1	9.00	0	0.00	9.04	1	444	0.22%
2023/05/23	6.1	9.02	4.9	9.08	9.02	1.2	443	0.26%
2023/05/18	1.1	9.03	0	0.00	9.05	1.1	441	0.25%
2023/05/17	0	0.00	2	9.05	9.05	-2	440	-0.45%
2023/05/16	0.1	9.00	0	0.00	9.01	0.1	439	0.02%
2023/05/15	1	9.02	0	0.00	9.03	1	437	0.23%
2023/05/12	3.1	8.92	0.6	8.95	9.03	2.5	439	0.57%
2023/05/11	3.1	8.92	0.6	8.95	8.88	2.5	437	0.57%
2023/05/10	0.1	8.98	1	9.00	9.01	-0.9	431	-0.21%
2023/05/09	2	9.01	1	8.98	9.00	1	431	0.23%
2023/05/08	6	9.06	0	0.00	9.05	6	429	1.40%
2023/05/05	0.2	9.06	0	0.00	9.09	0.2	431	0.05%
2023/05/04	10.1	9.08	0	0.00	9.12	10.1	432	2.34%
2023/05/03	0.2	9.16	4	9.20	9.20	-3.8	423	-0.90%
2023/05/02	1	9.27	0	0.00	9.27	1	422	0.24%
2023/04/28	72	9.27	73	9.32	9.30	-1	419	-0.24%
2023/04/27	2	9.23	2.1	9.22	9.18	-0.1	406	-0.02%
2023/04/26	1	9.01	0	0.00	9.10	1	397	0.25%
2023/04/25	3	9.12	0	0.00	9.09	3	392	0.76%
2023/04/24	3	9.15	0	0.00	9.18	3	390	0.77%
2023/04/21	4	9.25	0	0.00	9.28	4	387	1.03%
2023/04/20	4	9.28	42	9.28	9.25	-38	381	-9.96%
2023/04/19	11	9.21	0	0.00	9.16	11	362	3.04%
2023/04/18	15.5	9.48	9	9.46	9.35	6.5	346	1.88%
2023/04/17	57	9.43	80.7	9.29	9.33	-23.7	311	-7.60%
2023/04/14	30	9.04	0	0.00	9.09	30	268	11.16%
2023/04/13	41.3	9.02	1	9.01	9.00	40.3	258	15.58%
2023/04/12	0	0.00	9	9.05	9.02	-9	255	-3.52%
2023/04/11	22	9.02	10	9.05	9.03	12	250	4.80%
2023/03/31	41	9.22	35	9.27	9.17	6	253	2.36%
2023/03/30	4.9	8.97	0.9	8.98	8.96	4	227	1.76%
2023/03/29	0.5	8.95	1	9.05	9.02	-0.5	229	-0.22%
2023/03/28	2	9.00	0	0.00	8.97	2	231	0.87%
2023/03/27	3.2	9.00	0	0.00	9.00	3.2	233	1.37%
2023/03/22	10.1	9.05	0	0.00	9.02	10.1	249	4.05%
2023/03/20	10	8.99	0	0.00	9.02	10	257	3.89%
2023/03/16	1	8.94	0	0.00	8.90	1	264	0.38%
2023/03/15	10	9.03	0	0.00	9.02	10	270	3.70%
2023/03/14	5	9.05	0	0.00	9.02	5	294	1.70%
2023/03/10	0	9.16	0	0.00	9.18	0	305	0.00%
2023/03/09	1	9.15	5	9.16	9.14	-4	312	-1.28%
2023/03/08	0	0.00	1	9.13	9.14	-1	325	-0.31%
2023/03/07	0.1	9.16	0.8	9.13	9.13	-0.7	352	-0.19%
2023/03/06	0.1	9.20	8.1	9.18	9.15	-8	359	-2.23%
2023/03/03	0	9.08	0	0.00	9.09	0	366	0.00%
2023/03/01	0	9.05	1.1	9.12	9.12	-1.1	456	-0.25%
2023/02/24	1	9.08	0	0.00	9.13	1	496	0.20%
2023/02/23	10	9.07	7.1	9.12	9.08	2.9	504	0.58%
2023/02/21	15.3	9.10	0	0.00	9.05	15.3	508	3.00%
2023/02/20	12	9.06	0	0.00	9.04	12	521	2.30%
2023/02/16	1	8.99	2	9.00	9.00	-1	533	-0.19%
2023/02/14	0	0.00	4	8.98	8.98	-4	538	-0.74%
2023/02/13	2	8.95	3.7	8.95	8.93	-1.7	548	-0.30%
2023/02/10	0	0.00	0.1	9.01	9.01	-0.1	548	-0.02%
2023/02/08	2	9.09	0.2	9.08	9.08	1.8	582	0.31%
2023/02/07	4.1	9.09	2	9.09	9.09	2.1	651	0.32%
2023/02/06	0.1	9.13	0	0.00	9.06	0.1	660	0.02%
2023/02/03	0.1	9.10	2	9.11	9.12	-1.9	660	-0.29%
2023/02/02	1	9.04	4	9.03	9.08	-3	656	-0.46%
2023/02/01	0.7	9.03	5	9.06	9.04	-4.3	657	-0.65%
2023/01/31	0.1	9.00	0	0.00	9.04	0.1	658	0.02%
2023/01/30	0.1	9.05	0	0.00	8.99	0.1	658	0.02%
2023/01/17	0.1	8.97	0	0.00	9.00	0.1	658	0.02%
2023/01/16	0	8.93	0	0.00	8.93	0	725	0.00%
2023/01/10	0	0.00	9.5	9.02	9.09	-9.5	779	-1.22%
2023/01/09	10	8.89	4	8.97	8.99	6	778	0.77%
2023/01/06	0	0.00	2	8.90	8.89	-2	781	-0.26%
2023/01/03	5.2	8.91	0.1	8.85	8.85	5.1	784	0.65%
2022/12/30	0	8.97	0	0.00	8.95	0	797	0.00%
2022/12/29	0	9.02	0	0.00	9.01	0	804	0.00%
2022/12/23	2	9.04	0	0.00	9.13	2	821	0.24%
2022/12/21	7	9.01	7	9.05	9.09	0	823	0.00%
2022/12/20	11	9.00	0	9.19	8.99	11	823	1.33%
2022/12/19	4	9.27	0	0.00	9.15	4	823	0.49%
2022/12/16	1	9.27	3	9.37	9.28	-2	831	-0.24%
2022/12/15	10	9.47	0.3	9.44	9.52	9.8	843	1.16%
2022/12/14	0.3	9.31	1	9.34	9.35	-0.8	837	-0.09%
2022/12/13	27	9.20	0	0.00	9.25	27	842	3.21%
2022/12/12	1	9.14	0.8	9.19	9.18	0.2	863	0.02%
2022/12/09	0.1	9.26	0	0.00	9.22	0.1	876	0.01%
2022/12/08	2	9.24	2	9.25	9.25	0	880	0.00%
2022/12/07	1	9.40	0	0.00	9.32	1	878	0.11%
2022/12/06	1	9.52	0	0.00	9.47	1	875	0.11%
2022/12/05	1	9.62	0	0.00	9.58	1	851	0.12%
2022/12/02	3.2	9.68	0	0.00	9.67	3.2	843	0.38%
2022/12/01	3	9.74	10	9.87	9.73	-7	839	-0.83%
2022/11/30	0	0.00	0.9	9.87	9.86	-0.9	832	-0.11%
2022/11/29	24	9.88	14	10.06	9.73	10	823	1.21%
2022/11/28	0.5	9.70	0	0.00	9.73	0.5	796	0.06%
2022/11/25	0	0.00	10	9.92	9.78	-10	789	-1.27%
2022/11/24	23.1	9.74	1.5	9.89	9.72	21.6	774	2.79%
2022/11/23	10.8	9.92	12.8	9.97	9.96	-2	754	-0.26%
2022/11/22	31.1	9.55	20	9.68	9.47	11.1	691	1.61%
2022/11/21	0.5	9.20	0	0.00	9.20	0.5	650	0.08%
2022/11/09	5	9.23	2	9.30	9.22	3	646	0.46%
2022/11/08	0	0.00	1	9.25	9.24	-1	650	-0.15%
2022/11/07	5	9.41	51	9.35	9.26	-46	653	-7.04%
2022/11/04	3	9.33	1	9.34	9.29	2	642	0.31%
2022/11/03	0	0.00	12	9.08	9.07	-12	633	-1.89%
2022/11/02	0	0.00	1	9.25	9.21	-1	629	-0.16%
2022/11/01	0	0.00	3	9.23	9.24	-3	631	-0.48%
2022/10/31	5	9.20	0	9.08	9.21	5	630	0.79%
2022/10/28	0	0.00	0	9.09	9.02	0	625	0.00%
2022/10/27	1.1	9.08	1	9.04	9.08	0.1	624	0.01%
2022/10/26	0	0.00	3	9.01	9.05	-3	623	-0.48%
2022/10/24	0	0.00	8	8.74	8.72	-8	527	-1.52%
2022/10/14	0	0.00	16	8.29	8.28	-16	539	-2.97%
2022/10/13	5	8.15	0	0.00	8.13	5	548	0.91%
2022/10/11	8	8.28	0	0.00	8.29	8	460	1.74%
2022/10/03	2	8.39	0	0.00	8.42	2	513	0.39%
2022/09/29	0	0.00	5	8.41	8.42	-5	522	-0.96%
2022/09/28	20	8.28	0	0.00	8.27	20	526	3.80%
2022/09/26	34	8.58	30	8.50	8.31	4	521	0.77%
2022/09/23	15	8.86	0	0.00	8.83	15	520	2.88%
2022/09/22	15	8.80	2	9.13	8.86	13	525	2.47%
2022/09/21	0	0.00	1	9.00	8.96	-1	516	-0.19%
2022/09/20	1	9.03	0	9.08	9.01	1	517	0.19%
2022/09/15	10	9.03	0	0.00	9.01	10	529	1.89%
2022/09/14	2	8.76	0.1	9.09	8.99	1.9	529	0.36%
2022/09/13	33	8.99	0	0.00	8.97	33	524	6.29%
2022/09/12	1	8.74	0	0.00	8.73	1	523	0.19%
2022/09/08	9	8.65	0	0.00	8.66	9	524	1.72%
2022/09/07	9.2	8.61	0	0.00	8.60	9.2	519	1.77%
2022/09/06	15	9.00	4	8.94	8.95	11	499	2.20%
2022/09/05	2	9.25	0	0.00	9.25	2	489	0.41%
2022/09/02	24	9.26	1	9.25	9.25	23	486	4.73%
2022/09/01	8	9.28	2	9.37	9.37	6	487	1.23%
2022/08/31	4	9.36	6	9.33	9.42	-2	487	-0.41%
2022/08/30	1	9.40	0	0.00	9.39	1	492	0.20%
2022/08/29	21	9.38	0	0.00	9.38	21	491	4.27%
2022/08/23	4	9.56	0	0.00	9.56	4	496	0.80%
2022/08/19	2	9.57	0	0.00	9.57	2	492	0.41%
2022/08/18	0	0.00	8	9.50	9.51	-8	490	-1.63%
2022/08/16	10	9.56	1	9.55	9.55	9	486	1.85%
2022/08/15	5	9.55	5	9.65	9.57	0	483	0.00%
2022/08/12	12	9.44	52	9.36	9.52	-40	473	-8.45%
2022/08/10	0	0.00	3	9.30	9.32	-3	471	-0.64%
2022/08/08	1	9.27	0	0.00	9.26	1	479	0.21%
2022/08/05	1	9.43	0	0.00	9.43	1	481	0.21%
2022/08/03	0.2	9.52	0	0.00	9.51	0.2	492	0.03%
2022/08/02	2	9.52	0	0.00	9.52	2	501	0.40%
2022/08/01	0.1	9.58	0	0.00	9.58	0.1	514	0.01%
2022/07/27	0	9.60	0	0.00	9.53	0	524	0.00%
2022/07/26	0	9.53	5	9.55	9.57	-5	530	-0.94%
2022/07/25	1	9.54	0	0.00	9.54	1	535	0.19%
2022/07/21	54	9.51	3	9.53	9.48	51	554	9.20%
2022/07/20	76.1	9.63	0	0.00	9.59	76.1	551	13.80%
2022/07/19	31	9.77	0	0.00	9.66	31	565	5.49%
2022/07/18	20	9.76	1	9.72	9.74	19	581	3.27%
2022/07/15	3	10.88	14	10.72	10.95	-11	596	-1.85%
2022/07/14	1	10.45	0	10.60	10.55	1	582	0.17%
2022/07/13	2	10.40	10	10.50	10.50	-8	576	-1.39%
2022/07/12	16	10.32	0	0.00	10.40	16	579	2.76%
2022/07/08	0	10.65	0	0.00	10.55	0	597	0.00%
2022/07/06	2	10.63	0	0.00	10.55	2	629	0.32%
2022/07/05	6	10.73	5	10.65	10.65	1	646	0.15%
2022/07/04	2	10.90	0	0.00	10.60	2	655	0.31%
2022/06/30	20	11.00	0	0.00	11.00	20	681	2.93%
2022/06/24	0	0.00	2	11.20	11.05	-2	1,328	-0.15%
2022/06/23	2	10.95	2	11.20	11.05	0	1,334	0.00%
2022/06/20	27	10.91	20	11.00	10.75	7	1,367	0.51%
2022/06/17	1	11.20	0.1	11.15	11.20	1	1,364	0.07%
2022/06/16	0	0.00	3	11.55	11.30	-3	1,368	-0.22%
2022/06/15	9	11.35	0	0.00	11.45	9	1,378	0.65%
2022/06/14	0	0.00	1	11.20	11.25	-1	1,397	-0.07%
2022/06/13	8	11.38	0	0.00	11.30	8	1,406	0.57%
2022/06/08	20	11.50	0	0.00	11.60	20	1,467	1.36%
2022/06/02	0.2	11.50	0	0.00	11.30	0.2	1,491	0.02%
2022/06/01	0.5	11.50	1	11.70	11.50	-0.5	1,491	-0.03%
2022/05/26	0	0.00	20.2	11.45	11.35	-20.2	1,494	-1.35%
2022/05/23	0	0.00	8	11.40	11.35	-8	1,512	-0.53%
2022/05/20	5.1	11.20	0	0.00	11.20	5.1	1,519	0.33%
2022/05/19	15	11.15	0	0.00	11.20	15	1,526	0.98%
2022/05/18	7	11.20	23	11.30	11.40	-16	1,530	-1.05%
2022/05/17	2	11.00	2.1	11.15	11.15	-0.1	1,534	0.00%
2022/05/16	0	0.00	22	11.10	11.00	-22	1,531	-1.44%
2022/05/13	18	11.04	15	11.04	11.05	3	1,531	0.20%
2022/05/12	7	11.05	0.1	11.10	10.95	6.9	1,535	0.45%
2022/05/11	8	11.11	1	11.20	11.05	7	1,530	0.46%
2022/05/10	0	11.50	180	11.17	11.30	-180	1,527	-11.78%	大賣/鉅額交易
2022/05/09	26	11.52	0	0.00	11.30	26	1,524	1.71%
2022/05/06	3	11.67	10	11.75	11.70	-7	1,514	-0.46%
2022/05/05	0	0.00	23	11.85	11.85	-23	1,517	-1.52%
2022/05/04	0	0.00	4	11.80	11.75	-4	1,517	-0.26%
2022/05/03	50	11.63	0	0.00	11.70	50	1,523	3.28%
2022/04/29	3	11.95	21	11.89	11.75	-18	1,523	-1.18%
2022/04/28	66	11.78	0	0.00	11.75	66	1,525	4.33%
2022/04/27	1	11.65	11	11.80	11.85	-10	1,522	-0.66%
2022/04/26	12	12.00	0	0.00	12.00	12	1,510	0.79%
2022/04/25	26	11.96	9	11.98	11.95	17	1,508	1.13%
2022/04/22	38	12.19	3.1	12.32	12.35	34.9	1,493	2.34%
2022/04/21	6	12.34	55	12.35	12.40	-49	1,485	-3.30%
2022/04/20	2	12.05	0	0.00	12.20	2	1,452	0.14%
2022/04/19	3	12.18	2	12.10	12.10	1	1,449	0.07%
2022/04/18	53	12.11	1	12.10	12.05	52	1,457	3.57%
2022/04/15	10	12.15	0	0.00	12.20	10	1,453	0.69%
2022/04/14	2	12.15	0	0.00	12.15	2	1,460	0.14%
2022/04/13	14	12.33	1	12.35	12.35	13	1,443	0.90%
2022/04/12	16.1	12.17	12	12.20	12.30	4.1	1,454	0.28%
2022/04/11	11	12.00	0	0.00	12.00	11	1,455	0.76%
2022/04/08	0.1	12.40	2	12.30	12.25	-1.9	1,446	-0.13%
2022/04/07	39	12.28	1	12.45	12.10	38	1,452	2.62%
2022/04/06	29	12.60	3	12.65	12.55	26	1,485	1.75%
2022/04/01	13	12.40	11.4	12.43	12.40	1.6	1,472	0.11%
2022/03/31	1.1	12.70	6	12.75	12.65	-4.9	1,465	-0.33%
2022/03/30	154.1	12.84	236	12.87	12.85	-82	1,453	-5.64%	大買/大賣/
2022/03/29	135.1	12.69	119.6	12.76	12.85	15.5	1,302	1.19%	大買/大賣/
2022/03/28	13	11.57	0	0.00	11.70	13	1,236	1.05%
2022/03/25	11	11.80	1	11.95	11.70	10	1,235	0.81%
2022/03/24	0	0.00	6	12.12	12.10	-6	1,240	-0.48%
2022/03/23	6	11.95	0	0.00	11.95	6	1,229	0.49%
2022/03/22	20	11.90	12	11.92	11.85	8	1,240	0.65%
2022/03/21	8	11.85	8	11.95	11.85	0	1,251	0.00%
2022/03/18	0	0.00	1	11.80	11.75	-1	1,268	-0.08%
2022/03/17	0	0.00	4	11.58	11.60	-4	1,292	-0.31%
2022/03/16	0	0.00	2	11.57	11.40	-2	1,284	-0.16%
2022/03/15	1	11.30	2	11.35	11.45	-1	1,299	-0.08%
2022/03/14	25	11.67	27	11.42	11.40	-2	1,313	-0.15%
2022/03/10	0	11.20	0	0.00	11.00	0	1,321	0.00%
2022/03/09	62	10.83	0	0.00	10.80	62	1,326	4.67%
2022/03/08	60.3	10.75	6	10.72	10.70	54.3	1,327	4.09%
2022/03/07	1	10.85	0	0.00	10.80	1	1,313	0.08%
2022/03/04	1	11.05	0	0.00	11.00	1	1,307	0.08%
2022/03/01	0	0.00	4	11.26	11.15	-4	1,335	-0.30%
2022/02/25	3	11.00	0.1	10.90	11.05	2.9	1,337	0.22%
2022/02/24	31.1	10.96	7	10.90	10.90	24.1	1,349	1.79%
2022/02/23	0	11.30	6	11.30	11.30	-6	1,357	-0.44%
2022/02/21	0	11.75	0	0.00	11.45	0	1,427	0.00%
2022/02/18	0	11.33	0	0.00	11.30	0	1,459	0.00%
2022/02/17	0	11.50	0	0.00	11.35	0	1,515	0.00%
2022/02/16	0	11.50	7	11.29	11.20	-7	1,531	-0.46%
2022/02/15	6.2	11.25	0	0.00	11.30	6.2	1,568	0.40%
2022/02/14	21	11.05	0	0.00	11.00	21	1,583	1.33%
2022/02/11	0	11.30	0	0.00	11.35	0	1,653	0.00%
2022/02/10	10	11.55	1	11.60	11.55	9	1,656	0.54%
2022/02/09	10	11.55	1	11.65	11.60	9	1,670	0.54%
2022/02/08	0	0.00	2	11.43	11.60	-2	1,669	-0.12%
2022/02/07	5	11.16	0	0.00	11.30	5	1,686	0.30%
2022/01/26	10	10.80	11	10.85	10.85	-1	1,700	-0.06%
2022/01/25	4	10.80	1.3	10.81	10.75	2.7	1,699	0.16%
2022/01/24	6	11.00	2	11.00	11.00	4	1,706	0.23%
2022/01/21	3	11.20	11	11.25	11.20	-8	1,699	-0.47%
2022/01/20	10	11.50	0	0.00	11.55	10	1,694	0.59%
2022/01/18	0.1	11.50	0	0.00	11.55	0.1	1,693	0.01%
2022/01/17	0	11.42	0	0.00	11.45	0	1,689	0.00%
2022/01/14	6	11.33	5	11.35	11.30	1	1,685	0.06%
2022/01/13	3	11.70	0	0.00	11.65	3	1,681	0.18%
2022/01/11	102.2	11.72	8	11.67	11.65	94.2	1,680	5.61%	大買/
2022/01/07	9.1	11.85	9	12.05	11.80	0.1	1,670	0.01%
2022/01/06	2	11.90	20	12.01	12.00	-18	1,664	-1.08%
2022/01/05	11	12.07	20	12.20	12.00	-9	1,665	-0.54%
2022/01/04	7	12.34	10	12.20	12.25	-3	1,661	-0.18%
2022/01/03	6.1	12.51	9	12.50	12.45	-2.9	1,644	-0.18%
2021/12/30	27	12.70	17	12.72	12.60	10	1,649	0.61%
2021/12/29	33.2	12.84	13	12.83	12.80	20.2	1,651	1.22%
2021/12/28	9	12.49	25	12.58	12.45	-16	1,604	-1.00%
2021/12/27	36	12.60	18	12.69	12.55	18	1,639	1.10%
2021/12/24	14	12.43	7	12.55	12.50	7	1,633	0.43%
2021/12/23	26	12.53	40	12.49	12.40	-14	1,623	-0.86%
2021/12/22	176	12.92	60	13.00	12.60	116	1,576	7.36%	大買/鉅額交易
2021/12/21	10	12.25	10	12.20	12.20	0	1,297	0.00%
2021/12/20	10	12.25	7	12.35	12.20	3	1,317	0.23%
2021/12/17	0	0.00	2	12.20	12.10	-2	1,324	-0.15%
2021/12/16	5	12.40	5	12.30	12.30	0	1,342	0.00%
2021/12/15	20	12.45	21	12.17	12.45	-1	1,332	-0.08%
2021/12/14	21	12.20	28	12.05	12.05	-7	1,314	-0.53%
2021/12/13	0.5	12.28	25	12.28	12.35	-24.5	1,297	-1.89%
2021/12/09	2.1	12.02	0	0.00	12.10	2.1	1,269	0.17%
2021/12/08	0	0.00	3	12.17	12.00	-3	1,254	-0.24%
2021/12/07	0	0.00	3	12.00	12.00	-3	1,226	-0.24%
2021/12/06	1	11.90	1	11.95	11.90	0	1,214	0.00%
2021/12/02	0	0.00	3	11.25	11.25	-3	1,183	-0.25%
2021/11/30	1	11.40	0	0.00	11.35	1	1,201	0.08%
2021/11/29	1	11.10	0	0.00	11.20	1	1,210	0.08%
2021/11/26	11	11.60	10	11.45	11.45	1	1,219	0.08%
2021/11/25	2	11.70	167	11.71	11.70	-165	1,231	-13.40%	大賣/鉅額交易
2021/11/23	10	11.80	0	0.00	11.65	10	2,138	0.47%
2021/11/22	2	12.05	8	11.98	12.05	-6	2,130	-0.28%
2021/11/19	3	11.88	6	11.88	11.80	-3	2,119	-0.14%
2021/11/18	31	12.18	25.2	12.08	11.95	5.8	2,127	0.27%
2021/11/17	24	11.80	40	11.85	11.90	-16	2,088	-0.77%
2021/11/16	9.2	11.84	4	11.79	11.80	5.2	2,054	0.25%
2021/11/15	0	0.00	11	11.61	11.45	-11	2,004	-0.55%
2021/11/12	35.1	11.63	210	11.65	11.50	-174.9	2,012	-8.69%	大賣/鉅額交易
2021/11/11	0	11.80	11	11.85	11.85	-11	1,983	-0.55%
2021/11/10	21.2	11.77	16	11.83	11.70	5.2	1,984	0.26%
2021/11/09	11	11.45	4	11.55	11.40	7	1,922	0.36%
2021/11/08	0	0.00	10	11.50	11.60	-10	1,931	-0.52%
2021/11/05	7	11.20	3	11.35	11.35	4	1,932	0.21%
2021/11/04	6	11.35	0	0.00	11.30	6	1,938	0.31%
2021/11/03	10	11.33	23	11.20	11.45	-13	1,925	-0.67%
2021/11/02	0	0.00	6	11.20	11.05	-6	1,911	-0.31%
2021/11/01	6	10.89	13	11.15	11.10	-7	1,914	-0.37%
2021/10/29	1	10.75	12	10.75	10.75	-11	1,903	-0.58%
2021/10/28	18	10.79	18	10.83	10.75	0	1,921	0.00%
2021/10/27	0	0.00	2	10.75	10.80	-2	1,927	-0.10%
2021/10/26	0	0.00	30	10.75	10.80	-30	1,937	-1.55%
2021/10/25	30	10.74	19	10.77	10.75	11	1,947	0.56%
2021/10/22	13	10.79	110	10.73	10.70	-97	1,981	-4.90%	大賣/
2021/10/21	4	10.90	42	10.89	10.95	-38	2,023	-1.88%
2021/10/20	22	10.70	30	10.72	10.85	-8	2,061	-0.39%
2021/10/19	10	10.65	80	10.74	10.80	-70	2,083	-3.36%
2021/10/18	30	10.60	0	0.00	10.60	30	2,108	1.42%
2021/10/15	2	10.60	2	10.75	10.60	0	2,169	0.00%
2021/10/14	134	10.74	4	10.65	10.65	130	2,206	5.89%	大買/鉅額交易
2021/10/13	3	10.75	3	10.90	10.65	0	2,246	0.00%
2021/10/12	121	10.94	100	10.81	10.85	21	2,350	0.89%	大買/
2021/10/08	0	0.00	1	11.30	11.10	-1	2,369	-0.04%
2021/10/07	0	0.00	31	11.30	11.25	-31	2,510	-1.23%
2021/10/06	22	11.16	2	11.25	10.95	20	2,563	0.78%
2021/10/05	20	11.17	16	11.11	11.20	4	2,606	0.15%
2021/10/04	19	11.47	23	11.52	11.10	-4	2,665	-0.15%
2021/10/01	31	11.50	45	11.20	11.20	-14	3,028	-0.46%
2021/09/30	3	11.55	16	11.81	11.70	-13	3,629	-0.36%
2021/09/29	28	11.54	15	11.78	11.55	13	3,815	0.34%
2021/09/28	21	11.91	14	11.84	11.80	7	3,842	0.18%
2021/09/27	18	11.78	48	11.83	12.00	-30	3,906	-0.77%
2021/09/24	18	11.45	60	11.74	11.80	-42	4,368	-0.96%
2021/09/23	18	11.33	23	11.37	11.35	-5	4,535	-0.11%
2021/09/22	11	10.98	15	10.96	11.00	-4	4,541	-0.09%
2021/09/17	6	11.11	0	0.00	11.10	6	4,557	0.13%
2021/09/16	11	11.06	8	11.11	11.10	3	4,590	0.07%
2021/09/15	23	11.06	0	0.00	11.15	23	4,616	0.50%
2021/09/14	7	11.07	6	11.04	11.10	1	4,656	0.02%
2021/09/13	16	10.83	2	10.95	10.95	14	4,693	0.30%
2021/09/10	1	10.95	2	11.00	10.95	-1	4,729	-0.02%
2021/09/09	33	10.85	6	10.95	11.05	27	4,799	0.56%
2021/09/08	71	10.98	7	11.09	10.95	64	4,817	1.33%
2021/09/07	17	10.99	14	11.01	11.05	3	4,861	0.06%
2021/09/06	2	11.03	2	11.05	11.15	0	4,902	0.00%
2021/09/03	7	11.11	5	11.15	11.15	2	4,968	0.04%
2021/09/02	2	11.10	2	11.15	11.10	0	5,065	0.00%
2021/09/01	15	11.33	7	11.25	11.25	8	5,374	0.15%
2021/08/31	34	11.20	15	11.25	11.30	19	5,435	0.35%
2021/08/30	127	11.54	62	11.53	11.45	65	5,787	1.12%	大買/
2021/08/27	395	12.34	385	12.68	11.95	10	6,333	0.16%	大買/大賣/
2021/08/26	0	0.00	26	12.10	12.15	-26	5,573	-0.47%
2021/08/25	0	0.00	22	12.13	12.15	-22	5,650	-0.39%
2021/08/24	7	11.85	13	11.97	12.10	-6	5,682	-0.11%
2021/08/23	10	10.80	10	11.70	11.80	0	5,772	0.00%
2021/08/20	22	10.98	2	11.00	10.95	20	5,873	0.34%
2021/08/19	9	11.16	3	11.05	11.05	6	5,914	0.10%
2021/08/18	6	11.13	32	11.58	11.60	-26	5,959	-0.44%
2021/08/17	12	11.31	20	11.35	11.30	-8	5,982	-0.13%
2021/08/16	11	11.02	2	11.00	11.30	9	6,035	0.15%
2021/08/13	44	11.41	0	0.00	11.30	44	6,070	0.72%
2021/08/12	17	11.44	176	11.40	11.60	-159	6,099	-2.61%	大賣/鉅額交易
2021/08/11	12	11.54	3	12.00	11.55	9	6,192	0.15%
2021/08/10	16	11.93	8	11.90	11.90	8	6,283	0.13%
2021/08/09	12	12.06	13	12.18	12.05	-1	6,383	-0.02%
2021/08/06	8	12.18	11	12.07	12.05	-3	6,592	-0.05%
2021/08/05	17	12.13	17	12.16	12.20	0	6,641	0.00%
2021/08/04	24	12.23	8	12.24	12.25	16	6,748	0.24%
2021/08/03	31	12.33	12	12.38	12.25	19	6,982	0.27%
2021/08/02	29	11.97	51	11.98	12.15	-22	7,227	-0.30%
2021/07/30	8	12.06	11	12.02	11.95	-3	7,477	-0.04%
2021/07/29	2	12.15	2	12.20	12.25	0	7,905	0.00%
2021/07/28	4	12.08	2	12.03	12.00	2	8,007	0.02%
2021/07/27	22	12.40	50	12.35	12.45	-28	8,173	-0.34%
2021/07/26	34	12.16	25	12.29	12.30	9	8,386	0.11%
2021/07/23	56	12.20	15	12.19	12.10	41	8,881	0.46%
2021/07/22	14	12.11	3	11.85	11.85	11	9,104	0.12%
2021/07/21	53	12.17	32	12.16	12.10	21	9,406	0.22%
2021/07/20	9	12.50	3	12.65	12.35	6	9,619	0.06%
2021/07/19	17	12.70	51	12.83	12.80	-34	9,682	-0.35%
2021/07/16	139	12.91	70	12.95	12.70	69	9,896	0.70%	大買/
2021/07/15	22	12.74	45	12.87	12.95	-23	10,009	-0.23%
2021/07/14	106	12.78	109	12.89	12.70	-3	10,095	-0.03%	大買/大賣/
2021/07/13	185	12.86	84	12.69	12.45	101	10,205	0.99%	大買/鉅額交易
2021/07/12	140	12.94	51	12.99	12.70	89	10,310	0.86%	大買/
2021/07/09	37	12.67	11	12.63	12.60	26	10,374	0.25%
2021/07/08	426	13.53	446	13.45	12.80	-20	10,511	-0.19%	大買/大賣/
2021/07/07	318	13.53	354	13.67	13.15	-36	10,173	-0.35%	大買/大賣/
2021/07/06	60	12.79	240	13.02	13.50	-180	9,650	-1.87%	大賣/鉅額交易
2021/07/05	29	12.38	56	12.37	12.30	-27	9,572	-0.28%
2021/07/02	150	12.71	84	12.62	12.30	66	9,609	0.69%	大買/
2021/07/01	336	13.42	218	13.31	12.65	118	9,824	1.20%	大買/大賣/鉅額交易
2021/06/30	55	12.87	69	13.08	13.25	-14	9,575	-0.15%
2021/06/29	14	12.17	0	0.00	12.05	14	9,503	0.15%
2021/06/28	21	12.30	62	12.33	12.30	-41	9,580	-0.43%
2021/06/25	27	12.44	59	12.44	12.25	-32	9,556	-0.33%
2021/06/24	31	12.66	32	12.54	12.55	-1	9,536	-0.01%
2021/06/23	26	12.40	76	12.40	12.40	-50	9,516	-0.53%
2021/06/22	33	12.22	10	12.22	12.10	23	9,473	0.24%
2021/06/21	15	11.64	4	11.76	11.80	11	9,432	0.12%
2021/06/18	32	12.22	38	12.42	12.00	-6	9,422	-0.06%
2021/06/17	27	12.21	60	12.18	12.35	-33	9,407	-0.35%
2021/06/16	73	12.38	31	12.55	12.10	42	9,396	0.45%
2021/06/15	26	12.35	7	12.49	12.50	19	9,353	0.20%
2021/06/11	110.5	12.65	38.3	12.77	12.60	72.2	9,312	0.78%	大買/
2021/06/10	148.1	13.03	110	13.04	12.90	38.1	9,242	0.41%	大買/大賣/
2021/06/09	133.2	13.46	121	13.48	13.30	12.2	9,136	0.13%	大買/大賣/
2021/06/08	67	13.18	37	13.16	13.20	30	8,824	0.34%
2021/06/07	506	13.65	179	13.49	13.25	327	8,759	3.73%	大買/大賣/鉅額交易
2021/06/04	187.5	14.17	844	14.27	14.30	-656.5	8,408	-7.81%	大買/大賣/鉅額交易
2021/06/03	6	12.29	184	12.77	13.00	-178	7,810	-2.28%	大賣/鉅額交易
2021/06/02	38	12.07	114	12.10	11.85	-76	7,732	-0.98%	大賣/
2021/06/01	10	11.66	58.1	11.68	11.80	-48.1	7,657	-0.63%
2021/05/31	54	11.85	19	11.85	11.65	35	7,623	0.46%
2021/05/28	34	11.80	121.1	11.86	11.65	-87.1	7,528	-1.16%	大賣/
2021/05/27	6	11.19	0	0.00	11.10	6	7,417	0.08%
2021/05/26	11	10.90	16	11.11	11.50	-5	7,385	-0.07%
2021/05/25	42	11.14	3	11.02	11.00	39	7,364	0.53%
2021/05/24	11	11.40	55	11.44	11.15	-44	7,351	-0.60%
2021/05/21	41	11.39	5	11.33	11.40	36	7,335	0.49%
2021/05/20	17	10.75	195	11.10	10.70	-178	7,299	-2.44%	大賣/鉅額交易
2021/05/19	86	11.03	105	10.97	11.20	-19	7,282	-0.26%	大賣/
2021/05/18	4	10.36	20	10.47	10.75	-16	7,218	-0.22%
2021/05/17	141.2	9.89	73	10.01	9.81	68.2	7,147	0.95%	大買/
2021/05/14	297	10.58	423.5	10.60	10.90	-126.5	7,066	-1.79%	大買/大賣/鉅額交易
2021/05/13	76.2	11.20	0	0.00	11.20	76.2	6,876	1.11%
2021/05/12	34	12.70	24.7	12.80	12.40	9.3	6,842	0.14%
2021/05/11	275	14.57	283	13.76	13.75	-8	6,768	-0.12%	大買/大賣/
2021/05/10	191.2	14.65	274	14.68	14.20	-82.8	6,635	-1.25%	大買/大賣/
2021/05/07	160.1	14.43	122	14.37	14.20	38.1	6,444	0.59%	大買/大賣/
2021/05/06	120	14.87	262	15.01	15.20	-142	6,199	-2.29%	大買/大賣/鉅額交易
2021/05/05	86.4	14.06	66	14.05	13.85	20.4	5,795	0.35%
2021/05/04	202.5	13.98	116.5	14.42	14.10	85.9	5,689	1.51%	大買/大賣/
2021/05/03	281.1	15.55	238.4	15.49	15.00	42.7	5,504	0.78%	大買/大賣/
2021/04/29	315.1	16.65	502.1	17.17	16.05	-187	5,273	-3.55%	大買/大賣/鉅額交易
2021/04/28	142	15.18	282	15.65	15.95	-140	4,741	-2.95%	大買/大賣/鉅額交易
2021/04/27	350	14.48	452	14.48	14.50	-102	4,516	-2.26%	大買/大賣/鉅額交易
2021/04/26	521	13.77	787	13.71	14.15	-266	4,191	-6.35%	大買/大賣/鉅額交易
2021/04/23	148	13.09	182	12.96	12.90	-34	3,923	-0.87%	大買/大賣/
2021/04/22	253.2	13.49	220	13.58	12.60	33.2	3,832	0.87%	大買/大賣/
2021/04/21	208	13.19	146	13.14	13.20	62	3,577	1.73%	大買/大賣/
2021/04/20	164	12.57	62	12.48	12.50	102	3,363	3.03%	大買/鉅額交易
2021/04/19	294	12.27	340	12.21	12.55	-46	3,251	-1.41%	大買/大賣/
2021/04/16	356	11.55	211	11.78	11.85	145	3,017	4.80%	大買/大賣/鉅額交易
2021/04/15	225	11.18	291	11.02	11.30	-66	2,859	-2.31%	大買/大賣/
2021/04/14	56	10.82	49	10.77	10.75	7	2,747	0.25%
2021/04/13	36	10.80	36.1	10.80	10.65	-0.1	2,605	0.00%
2021/04/12	113.1	10.75	41	10.67	10.60	72.1	2,573	2.80%	大買/
2021/04/09	174.1	10.77	77	10.81	11.20	97.1	2,548	3.81%	大買/
2021/04/08	194.1	10.77	76	10.79	10.90	118.1	2,448	4.82%	大買/鉅額交易
2021/04/07	190	11.09	309	11.19	11.05	-119	2,437	-4.88%	大買/大賣/鉅額交易
2021/04/06	236	10.88	410	10.91	10.95	-174	2,211	-7.87%	大買/大賣/鉅額交易
2021/04/01	16	9.87	57	9.91	9.96	-41	1,993	-2.06%
2021/03/31	394	8.82	45.1	9.01	9.06	348.9	1,904	18.32%	大買/鉅額交易
2021/03/30	70	8.25	3	8.28	8.24	67	1,822	3.68%
2021/03/29	34	8.21	0	0.00	8.20	34	1,842	1.84%
2021/03/26	12	8.29	2	8.36	8.29	10	1,859	0.54%
2021/03/25	10	8.33	0	0.00	8.40	10	1,858	0.54%
2021/03/24	40	8.35	0	0.00	8.40	40	1,872	2.14%
2021/03/23	20	8.49	11	8.43	8.28	9	1,881	0.48%
2021/03/22	23	8.47	0	0.00	8.57	23	1,884	1.22%
2021/03/19	87	8.14	41	8.20	8.22	46	1,835	2.51%
2021/03/18	0	8.13	5	8.13	8.15	-5	1,832	-0.27%
2021/03/17	25	8.16	5	8.16	8.13	20	1,842	1.09%
2021/03/16	0	8.09	0	0.00	8.13	0	1,844	0.00%
2021/03/15	0	8.25	8	8.10	8.12	-8	1,891	-0.42%
2021/03/12	61	8.15	0	0.00	8.14	61	1,936	3.15%
2021/03/10	16	8.23	11.1	8.33	8.26	4.9	2,042	0.24%
2021/03/09	1	7.98	0	0.00	8.06	1	2,049	0.05%
2021/03/08	35.1	8.00	0	0.00	8.00	35.1	2,058	1.71%
2021/03/05	32	8.10	0	0.00	8.04	32	2,066	1.55%
2021/03/04	0	8.14	0	0.00	8.15	0	2,149	0.00%
2021/03/03	67	8.07	2	8.22	8.15	65	2,167	3.00%
2021/03/02	10.1	8.14	10	8.04	8.05	0.1	2,158	0.00%
2021/02/26	13	8.04	0	0.00	8.17	13	2,158	0.60%
2021/02/25	112	8.12	9	8.19	8.12	103	2,154	4.78%	大買/鉅額交易
2021/02/24	114	8.10	13	8.16	8.13	101	2,191	4.61%	大買/鉅額交易
2021/02/23	30	8.33	6	8.14	8.14	24	2,183	1.10%
2021/02/22	0	8.39	0	0.00	8.38	0	2,143	0.00%
2021/02/19	108	8.42	33	8.59	8.40	75	2,134	3.51%	大買/
2021/02/18	43	8.23	28	8.43	8.62	15	2,110	0.71%
2021/02/17	181	8.05	7	8.02	8.06	174	2,067	8.41%	大買/鉅額交易
2021/02/05	245	8.18	74	8.17	8.15	171	2,033	8.41%	大買/鉅額交易
2021/02/04	6	8.07	2	8.18	8.11	4	2,020	0.20%
2021/02/03	137	7.97	85	7.97	7.97	52	2,022	2.57%	大買/
2021/02/02	172	8.03	4	8.07	8.00	168	2,005	8.38%	大買/鉅額交易
2021/02/01	23	8.23	46	8.11	8.18	-23	1,969	-1.17%
2021/01/29	187	7.94	60	7.78	7.70	127	1,863	6.81%	大買/鉅額交易
2021/01/28	120	7.62	0	0.00	7.63	120	1,797	6.68%	大買/鉅額交易
2021/01/27	93	7.53	2	7.57	7.63	91	1,785	5.10%
2021/01/26	8	7.46	1	7.51	7.46	7	1,753	0.40%
2021/01/25	2	7.41	2	7.55	7.55	0	1,755	0.00%
2021/01/22	6	7.33	6.1	7.45	7.52	-0.1	1,755	-0.01%
2021/01/21	13	7.22	0	0.00	7.20	13	1,873	0.69%
2021/01/20	23	7.12	25	7.06	7.10	-2	1,870	-0.11%
2021/01/18	6	7.01	0	0.00	7.11	6	1,871	0.32%
2021/01/15	11	7.16	0	0.00	7.18	11	1,862	0.59%
2021/01/14	10	7.20	10	7.16	7.22	0	1,853	0.00%
2021/01/13	0	0.00	19	7.21	7.21	-19	1,853	-1.03%
2021/01/12	22	7.08	0	0.00	7.05	22	1,846	1.19%
2021/01/11	21	7.23	27	7.27	7.27	-6	1,847	-0.32%
2021/01/08	12	7.43	0	0.00	7.61	12	1,826	0.66%
2021/01/07	2	7.57	7	7.62	7.63	-5	1,836	-0.27%
2021/01/06	38	7.67	20	7.65	7.56	18	1,824	0.99%
2021/01/05	39	8.06	10	8.04	8.03	29	1,766	1.64%
2021/01/04	32	8.12	115	8.17	8.10	-83	1,734	-4.79%	大賣/
2020/12/31	57	7.83	46.2	7.82	7.81	10.8	1,689	0.64%
2020/12/30	120	7.82	17	7.84	7.82	103	1,664	6.19%	大買/鉅額交易
2020/12/29	61	7.63	0	0.00	7.64	61	1,603	3.80%
2020/12/28	22	7.39	3	7.42	7.42	19	1,535	1.24%
2020/12/25	1	7.37	14	7.38	7.37	-13	1,516	-0.86%
2020/12/24	14	7.40	0	0.00	7.41	14	1,496	0.94%
2020/12/23	15	7.26	4	7.29	7.29	11	1,472	0.75%
2020/12/22	5	7.25	90	7.23	7.21	-85	1,503	-5.66%
2020/12/21	71	7.18	0	0.00	7.19	71	1,572	4.52%
2020/12/18	4	7.31	4	7.30	7.19	0	1,674	0.00%
2020/12/17	6	7.16	0	0.00	7.17	6	1,735	0.35%
2020/12/16	41	7.13	52	7.14	7.10	-11	1,727	-0.64%
2020/12/15	30	6.90	0	0.00	6.87	30	1,715	1.75%
2020/12/11	0	0.00	0.1	6.58	6.73	-0.1	1,723	-0.01%
2020/12/10	0	0.00	1	6.98	6.98	-1	1,705	-0.06%
2020/12/09	1	6.95	15	7.00	7.00	-14	1,697	-0.82%
2020/12/08	18	7.36	17	7.34	7.32	1	1,653	0.06%
2020/12/07	45	7.62	9.1	7.52	7.73	35.9	1,621	2.21%
2020/12/04	5	7.04	0	0.00	7.07	5	1,532	0.33%
2020/12/03	0	0.00	4	7.05	7.05	-4	1,532	-0.26%
2020/12/02	1	7.01	0	0.00	7.04	1	1,509	0.07%
2020/12/01	21	7.24	4	6.99	7.03	17	1,499	1.13%
2020/11/30	56	7.18	26	7.20	7.18	30	1,484	2.02%
2020/11/27	2	6.85	3	6.81	6.87	-1	1,428	-0.07%
2020/11/26	1	6.66	15	6.62	6.71	-14	1,402	-1.00%
2020/11/25	6	6.60	0	0.00	6.64	6	1,389	0.43%
2020/11/24	10	6.62	5	6.63	6.61	5	1,375	0.36%
2020/11/23	2	6.70	21	6.62	6.70	-19	1,380	-1.38%
2020/11/20	40	6.59	24	6.52	6.55	16	1,309	1.22%
2020/11/19	0	6.35	0	0.00	6.34	0	1,276	0.00%
2020/11/18	0	0.00	3	6.30	6.30	-3	1,270	-0.24%
2020/11/17	1	6.19	0	0.00	6.24	1	1,264	0.08%
2020/11/12	5	6.23	0	0.00	6.22	5	1,334	0.37%
2020/11/11	0	0.00	0	6.33	6.24	0	1,327	0.00%
2020/11/10	0.1	6.21	0	0.00	6.21	0.1	1,298	0.01%
2020/11/09	1	6.21	0	0.00	6.21	1	1,292	0.08%
2020/11/06	1	6.16	0	0.00	6.19	1	1,288	0.08%
2020/11/05	0	0.00	0.1	6.20	6.20	-0.1	1,289	-0.01%
2020/11/04	0.1	6.14	0	0.00	6.10	0.1	1,280	0.01%
2020/11/03	10.7	6.07	0	0.00	6.09	10.7	1,275	0.84%
2020/10/29	22.2	6.36	20	6.48	6.35	2.2	1,246	0.17%
2020/10/28	1	6.12	0	0.00	6.08	1	1,099	0.09%
2020/10/27	21	6.21	0	0.00	6.20	21	1,091	1.92%
2020/10/26	21	6.25	0.5	6.50	6.26	20.5	1,085	1.89%
2020/10/23	15	6.33	0	0.00	6.35	15	1,059	1.42%
2020/10/22	15	6.35	0.3	6.43	6.33	14.7	1,061	1.39%
2020/10/15	19	6.17	0	0.00	6.10	19	1,037	1.83%
2020/10/14	0	0.00	0.1	6.49	6.49	-0.1	1,010	-0.01%
2020/10/13	30	6.45	0	0.00	6.45	30	1,012	2.96%
2020/10/12	4	6.60	1	6.65	6.60	3	1,007	0.30%
2020/10/08	39	6.57	0	0.00	6.65	39	1,001	3.89%
2020/10/07	18	6.65	0	0.00	6.67	18	975	1.85%
2020/10/06	0	0.00	5	6.60	6.56	-5	974	-0.51%
2020/09/30	20	6.47	4	6.46	6.51	16	969	1.65%
2020/09/29	0	0.00	3	6.44	6.46	-3	968	-0.31%
2020/09/25	12	6.42	1	6.32	6.41	11	951	1.16%
2020/09/24	45	7.05	39	7.12	6.99	6	900	0.67%
2020/09/23	15	7.02	9	6.84	7.06	6	798	0.75%
2020/09/22	7	6.62	1	6.50	6.50	6	682	0.88%
2020/09/21	3	6.45	1	6.48	6.47	2	602	0.33%
2020/09/18	3	6.47	1	6.46	6.44	2	592	0.34%
2020/09/17	1	6.35	14	6.33	6.36	-13	565	-2.30%
2020/09/11	0.1	6.50	4	6.22	6.22	-3.9	529	-0.74%
2020/09/09	0	0.00	3	6.12	6.19	-3	501	-0.60%
2020/09/08	0	0.00	7	6.07	6.09	-7	471	-1.49%
2020/09/07	9	6.00	17	6.08	6.07	-8	462	-1.73%
2020/09/04	0	0.00	16	5.91	5.96	-16	455	-3.51%
2020/09/03	31	5.97	24	6.05	5.98	7	446	1.57%
2020/09/02	1	5.93	1	5.80	5.88	0	431	0.00%
2020/08/31	0	0.00	1	5.76	5.77	-1	401	-0.25%
2020/08/28	0	0.00	1	5.71	5.74	-1	403	-0.25%
2020/08/27	8	5.71	9	5.73	5.73	-1	406	-0.25%
2020/08/26	5	5.60	2	5.65	5.64	3	389	0.77%
2020/08/25	0	5.72	0	0.00	5.61	0	393	0.00%
2020/08/24	0	0.00	10	5.60	5.55	-10	395	-2.53%
2020/08/21	10	5.60	5	5.63	5.68	5	397	1.26%
2020/08/20	7	5.72	1	5.94	5.60	6	396	1.51%
2020/08/19	91	6.06	112	5.96	5.94	-21	384	-5.46%	大賣/
2020/08/18	13	5.75	13	5.80	5.72	0	335	0.00%
2020/08/17	16	5.56	5	5.59	5.60	11	316	3.47%
2020/08/14	3	5.51	3.1	5.62	5.50	-0.1	308	-0.03%
2020/08/13	18	5.46	0	0.00	5.46	18	309	5.82%
2020/08/12	30	5.45	0	0.00	5.46	30	314	9.54%
2020/08/11	20	5.40	3	5.41	5.41	17	316	5.37%
2020/08/06	17	5.43	0	0.00	5.35	17	316	5.37%
2020/08/05	2	5.37	0	0.00	5.39	2	314	0.64%
2020/08/04	1	5.34	0	0.00	5.37	1	314	0.32%
2020/08/03	2	5.30	0	0.00	5.35	2	317	0.63%
2020/07/31	50	5.26	0.2	5.42	5.30	49.8	321	15.52%
2020/07/30	11	5.33	0	0.00	5.30	11	320	3.43%
2020/07/29	32	5.35	0	0.00	5.35	32	320	9.98%
2020/07/28	38	5.29	10	5.39	5.28	28	332	8.41%
2020/07/27	85	5.38	13	5.39	5.39	72	335	21.48%
2020/07/24	5	5.49	10	5.51	5.52	-5	332	-1.50%
2020/07/22	43	5.57	13.9	5.55	5.56	29.1	328	8.85%
2020/07/20	3	5.44	4	5.44	5.44	-1	325	-0.31%
2020/07/17	100	5.60	4	5.59	5.52	96	323	29.68%
2020/07/16	10	5.61	20	5.60	5.56	-10	320	-3.12%
2020/07/15	52	5.55	0	0.00	5.56	52	320	16.22%
2020/07/14	1	5.53	12	5.53	5.54	-11	324	-3.39%
2020/07/13	3	5.54	0	0.00	5.56	3	326	0.92%
2020/07/10	35	5.55	0	0.00	5.50	35	328	10.67%
2020/07/09	1	5.70	2	5.63	5.66	-1	325	-0.31%
2020/07/08	86	5.51	0	0.00	5.55	86	318	26.98%
2020/07/07	42	5.49	0	0.00	5.53	42	321	13.08%
2020/07/06	11	5.50	10	5.50	5.53	1	327	0.31%
2020/07/03	64	5.49	10	5.47	5.51	54	330	16.34%
2020/07/02	20	5.43	0	0.00	5.44	20	331	6.03%
2020/06/30	43	5.34	2	5.38	5.39	41	335	12.20%
2020/06/29	12	5.32	0	0.00	5.34	12	341	3.51%
2020/06/24	50	5.32	15	5.33	5.34	35	341	10.24%
2020/06/23	54	5.26	0	0.00	5.29	54	357	15.12%
2020/06/22	1	5.26	4	5.27	5.28	-3	361	-0.83%
2020/06/17	23	5.19	0	0.00	5.14	23	395	5.82%
2020/06/16	17	5.17	0	0.00	5.19	17	396	4.29%
2020/06/15	31	5.14	0	0.00	5.15	31	421	7.36%
2020/06/12	10	5.00	0	0.00	5.12	10	424	2.36%
2020/06/11	43	5.19	0	0.00	5.18	43	431	9.96%
2020/06/10	2	5.30	0	0.00	5.33	2	431	0.46%
2020/06/08	12	5.30	0	0.00	5.28	12	444	2.70%
2020/06/05	38	5.25	0	0.00	5.29	38	441	8.61%
2020/06/04	25	5.20	0	0.00	5.22	25	436	5.73%
2020/06/03	0	0.00	13	5.13	5.17	-13	433	-3.00%
2020/05/29	43.1	4.95	3	4.97	5.05	40.1	427	9.38%
2020/05/27	131	4.96	0	0.00	4.94	131	417	31.36%	大買/鉅額交易
2020/05/26	0	0.00	1	4.93	4.94	-1	415	-0.24%
2020/05/25	8	4.85	0	0.00	4.91	8	415	1.92%
2020/05/22	20	4.89	0	0.00	4.88	20	417	4.79%
2020/05/19	75	4.85	0	0.00	4.94	75	418	17.93%
2020/05/18	60	4.80	0	0.00	4.86	60	413	14.50%
2020/05/14	2	4.85	0	0.00	4.86	2	407	0.49%
2020/05/13	0	0.00	1	4.91	4.92	-1	408	-0.24%
2020/05/12	3	4.90	5	4.90	4.91	-2	407	-0.49%
2020/05/11	3	4.95	0	0.00	4.95	3	406	0.74%
2020/05/08	3	4.86	0	0.00	4.90	3	404	0.74%
2020/05/07	1	4.78	5	4.82	4.86	-4	403	-0.99%
2020/05/06	14	4.75	0	0.00	4.77	14	402	3.48%
2020/05/04	10	4.76	0	0.00	4.78	10	399	2.51%
2020/04/29	2	4.80	10	4.77	4.80	-8	380	-2.10%
2020/04/28	2	4.66	0	0.00	4.69	2	376	0.53%
2020/04/21	10	4.47	0	0.00	4.47	10	383	2.61%
2020/04/20	0	0.00	41	4.64	4.68	-41	379	-10.82%
2020/04/17	2	4.79	35	4.65	4.65	-33	376	-8.76%
2020/04/16	3	4.70	0	0.00	4.70	3	368	0.81%
2020/04/15	0	0.00	10	4.64	4.73	-10	364	-2.74%
2020/04/14	0	0.00	5	4.59	4.60	-5	358	-1.39%
2020/04/13	2	4.50	0	0.00	4.55	2	356	0.56%
2020/04/09	20	4.40	0	0.00	4.37	20	351	5.68%
2020/04/07	0	0.00	6	4.15	4.25	-6	343	-1.75%
2020/04/06	2	4.02	0	0.00	4.08	2	337	0.59%
2020/03/31	15	4.02	1.4	4.03	4.00	13.6	338	4.01%
2020/03/30	0	0.00	0	4.07	3.99	0	333	-0.01%
2020/03/27	5	4.00	0	0.00	3.99	5	334	1.50%
2020/03/26	23	4.03	0	0.00	4.02	23	314	7.32%
2020/03/25	91	4.07	9	4.12	4.04	82	309	26.48%
2020/03/24	29	4.00	21	4.03	4.00	8	283	2.82%
2020/03/20	0	0.00	2	4.18	4.18	-2	291	-0.69%
2020/03/18	2	4.42	2	4.47	4.45	0	262	0.00%
2020/03/17	0	0.00	3	4.62	4.50	-3	263	-1.14%
2020/03/16	4	4.92	0	0.00	4.80	4	259	1.54%
2020/03/13	26	4.93	2	4.97	5.10	24	260	9.22%
2020/03/10	6	5.44	0	0.00	5.66	6	247	2.42%
2020/03/09	10.1	5.70	1	5.80	5.62	9.1	244	3.72%
2020/03/04	7	5.84	0	0.00	5.88	7	240	2.91%
2020/02/27	20	5.87	0	0.00	5.87	20	254	7.84%
2020/02/26	2	5.90	2	5.92	5.91	0	256	0.00%
2020/02/19	10	6.08	1	6.10	6.07	9	316	2.85%
2020/02/07	25	6.16	0	0.00	6.15	25	489	5.10%
2020/02/05	4	6.15	5	6.18	6.15	-1	492	-0.20%
2020/02/03	30	6.00	0	0.00	6.16	30	575	5.21%
2020/01/31	2	6.32	0	0.00	6.29	2	572	0.35%
2020/01/30	23	6.30	10	6.27	6.30	13	573	2.27%
2020/01/17	10	6.75	3	6.76	6.76	7	566	1.24%
2020/01/16	10	6.71	0	0.00	6.69	10	559	1.79%
2020/01/07	0	0.00	16	6.73	6.70	-16	561	-2.85%
2020/01/03	0	0.00	10.2	6.82	6.80	-10.2	559	-1.82%
2020/01/02	0	0.00	20	6.80	6.80	-20	555	-3.60%
2019/12/27	0	0.00	1	6.82	6.80	-1	548	-0.18%
2019/12/26	50	6.79	0	0.00	6.77	50	541	9.24%
2019/12/25	0	0.00	11	6.79	6.81	-11	541	-2.03%
2019/12/24	0	0.00	0.2	6.73	6.76	-0.2	540	-0.04%
2019/12/20	20	6.70	0	0.00	6.69	20	539	3.71%
2019/12/19	0	0.00	3	6.74	6.72	-3	538	-0.56%
2019/12/18	0	0.00	0.1	6.70	6.75	-0.1	539	-0.01%
2019/12/16	0	0.00	1	6.62	6.62	-1	521	-0.19%
2019/12/06	0.3	6.51	0	0.00	6.54	0.3	554	0.06%
2019/12/04	1	6.50	0	0.00	6.54	1	551	0.18%
2019/12/02	0.2	6.50	0	0.00	6.53	0.2	555	0.04%
2019/11/29	0	0.00	7	6.56	6.55	-7	553	-1.27%
2019/11/25	12	6.53	0	0.00	6.57	12	538	2.23%
2019/11/22	2	6.53	0	0.00	6.57	2	538	0.37%
2019/11/21	3	6.55	0	0.00	6.58	3	541	0.55%
2019/11/20	8	6.58	0	0.00	6.57	8	540	1.48%
2019/11/19	0	0.00	5	6.59	6.59	-5	471	-1.06%
2019/11/18	4	6.60	3	6.60	6.58	1	472	0.21%
2019/11/13	0	0.00	3	6.61	6.65	-3	392	-0.76%
2019/11/08	13.1	6.69	0	0.00	6.67	13.1	387	3.39%
2019/11/07	4	6.72	0	0.00	6.69	4	386	1.03%
2019/11/04	0	0.00	10	6.58	6.58	-10	297	-3.36%
2019/10/30	5	6.47	0	0.00	6.50	5	210	2.37%
2019/10/14	8	6.43	0	0.00	6.43	8	241	3.31%
2019/10/01	20	6.40	38	6.41	6.41	-18	248	-7.25%
2019/09/23	10	6.52	0	0.00	6.54	10	243	4.11%
2019/09/19	0	0.00	0	6.55	6.55	0	240	0.00%
2019/09/18	5	6.52	5	6.55	6.55	0	239	0.00%
2019/09/17	1	6.54	0	0.00	6.50	1	236	0.42%
2019/09/16	20	6.64	11	6.55	6.55	9	237	3.79%
2019/09/12	1	6.45	0	0.00	6.42	1	192	0.52%
2019/09/11	21	6.46	0	0.00	6.46	21	193	10.85%
2019/09/06	0.3	6.58	0	0.00	6.51	0.3	195	0.14%
2019/09/04	2.5	6.56	0	0.00	6.57	2.5	196	1.27%
2019/09/02	1	6.46	0	0.00	6.48	1	196	0.51%
2019/08/30	0.6	6.53	0	0.00	6.51	0.6	197	0.31%
2019/08/28	8.3	6.44	0	0.00	6.47	8.3	204	4.06%
2019/08/27	18	6.46	0	0.00	6.46	18	212	8.47%
2019/08/26	54	6.51	0	0.00	6.52	54	222	24.32%
2019/08/22	0.1	6.66	0	0.00	6.64	0.1	322	0.02%
2019/08/16	20	6.68	0	0.00	6.72	20	414	4.82%
2019/08/13	3	6.62	0	0.00	6.66	3	417	0.72%
2019/08/08	15	6.72	0	0.00	6.65	15	421	3.56%
2019/08/06	6	6.75	6	6.78	6.80	0	424	0.00%
2019/08/05	0	6.95	0	0.00	6.89	0	420	0.00%
2019/07/30	39	6.87	0	0.00	6.94	39	425	9.17%
2019/07/29	1	6.98	0	0.00	6.92	1	427	0.23%
2019/07/25	9	6.87	0	0.00	6.97	9	429	2.09%
2019/07/24	20	6.92	0	0.00	6.90	20	430	4.65%
2019/07/23	19	6.91	0	0.00	6.90	19	430	4.41%
2019/07/22	10	6.92	0	0.00	6.96	10	429	2.33%
2019/07/19	65	6.97	0	0.00	6.99	65	431	15.06%
2019/07/18	0	6.95	0	0.00	6.98	0	428	0.00%
2019/07/16	0	0.00	6	7.01	7.02	-6	427	-1.40%
2019/07/15	35	6.95	3	6.94	6.96	32	403	7.92%
2019/07/12	0	0.00	2	6.93	6.99	-2	403	-0.50%
2019/07/08	0	0.00	1	7.01	7.00	-1	419	-0.24%
2019/07/05	30	7.00	0	0.00	7.01	30	423	7.09%
2019/07/03	19	6.99	6	6.99	6.98	13	427	3.04%
2019/07/02	36	6.95	0	0.00	6.92	36	427	8.42%
2019/07/01	12	6.95	0	0.00	6.98	12	427	2.81%
2019/06/28	20	6.97	0	0.00	6.95	20	428	4.66%
2019/06/27	51	7.00	1	7.00	7.03	50	431	11.60%
2019/06/25	0	0.00	5	7.01	7.00	-5	433	-1.15%
2019/06/21	34	7.01	0	0.00	7.01	34	434	7.82%
2019/06/20	60	7.02	0	0.00	7.03	60	433	13.84%
2019/06/19	0	0.00	10	6.98	7.02	-10	429	-2.33%
2019/06/18	10	6.98	5	6.97	6.99	5	425	1.17%
2019/06/17	0	0.00	10	6.95	6.95	-10	424	-2.35%
2019/06/14	31	6.94	2	6.96	6.99	29	423	6.84%
2019/06/04	0	0.00	6	6.99	6.98	-6	414	-1.45%
2019/06/03	0	0.00	2	7.09	7.08	-2	412	-0.48%
2019/05/31	5	7.11	1	7.05	7.01	4	403	0.99%
2019/05/30	6	7.10	4	7.12	7.11	2	392	0.51%
2019/05/29	18	7.35	24	7.35	7.06	-6	381	-1.57%
2019/05/28	7	6.96	897	7.01	7.01	-890	289	-307.71%	大賣/鉅額交易
2019/05/24	1	6.41	0	0.00	6.42	1	199	0.50%
2019/05/23	10	6.41	0	0.00	6.42	10	198	5.04%
2019/05/22	25	6.41	0	0.00	6.45	25	198	12.57%
2019/05/21	20	6.38	0	0.00	6.45	20	197	10.11%
2019/05/20	12	6.31	3	6.33	6.38	9	197	4.56%
2019/05/17	49	6.31	0	0.00	6.34	49	197	24.83%
2019/05/15	56	6.41	0	0.00	6.41	56	191	29.19%
2019/05/10	7	6.41	0	0.00	6.50	7	189	3.69%
2019/05/09	19	6.41	0	0.00	6.45	19	188	10.09%
2019/05/08	40.4	6.47	0	0.00	6.46	40.4	187	21.56%
2019/05/07	4	6.49	0	0.00	6.56	4	184	2.17%
2019/05/06	37	6.49	6	6.56	6.50	31	183	16.90%
2019/05/03	15	6.53	0	0.00	6.54	15	178	8.42%
2019/04/30	35	6.61	0	0.00	6.59	35	175	19.97%
2019/04/29	37	6.61	0	0.00	6.64	37	171	21.52%
2019/04/26	19	6.63	2	6.64	6.64	17	171	9.93%
2019/04/25	31	6.65	5	6.70	6.67	26	170	15.23%
2019/04/24	1	6.68	1	6.70	6.67	0	166	0.00%
2019/04/22	51	6.66	0	0.00	6.70	51	169	30.07%
2019/04/19	18	6.67	0	0.00	6.69	18	165	10.85%
2019/04/18	20	6.67	0	0.00	6.66	20	163	12.26%
2019/04/17	0.2	6.67	2	6.70	6.69	-1.8	162	-1.11%
2019/04/16	32	6.72	0	0.00	6.70	32	160	19.91%
2019/04/15	41.1	6.78	0	0.00	6.72	41.1	156	26.25%
2019/04/12	31	6.81	1	6.82	6.83	30	149	20.01%
2019/04/11	0	0.00	2	6.83	6.85	-2	147	-1.35%
2019/04/10	37	6.83	1	6.88	6.80	36	144	24.94%
2019/04/09	23	6.92	0	0.00	6.89	23	139	16.46%
2019/04/08	1	6.93	0	0.00	6.91	1	141	0.71%
2019/04/03	22	6.86	0	0.00	6.90	22	140	15.70%
2019/04/01	19	6.92	0	0.00	6.91	19	137	13.85%
2019/03/29	30	6.91	0	0.00	6.93	30	132	22.63%
2019/03/28	12	6.94	0	0.00	6.94	12	131	9.15%
2019/03/26	41	6.94	1	6.93	6.97	40	128	31.24%
2019/03/25	21	6.99	1	6.92	6.97	20	128	15.62%
2019/03/21	5	6.94	0	0.00	6.98	5	126	3.94%
2019/03/19	16	6.93	0	0.00	6.96	16	127	12.53%
2019/03/18	10	6.99	0	0.00	6.99	10	125	7.94%
2019/03/14	6	6.92	0	0.00	6.95	6	126	4.76%
2019/03/13	28	6.96	0	0.00	6.92	28	130	21.49%
2019/03/08	11	6.91	0	0.00	6.96	11	130	8.46%
2019/03/06	20	6.97	0	0.00	7.00	20	128	15.52%
2019/03/05	30	6.96	0	0.00	7.00	30	130	22.93%
2019/02/27	80	7.00	0	0.00	7.03	80	128	62.17%
2019/02/26	26	6.99	0	0.00	6.99	26	125	20.65%
2019/02/21	31	6.98	0	0.00	7.00	31	123	25.18%
2019/02/19	16	7.01	0	0.00	7.00	16	122	13.06%
2019/02/18	10	7.00	0	0.00	7.02	10	124	8.06%
2019/02/15	11	7.02	0	0.00	7.02	11	122	8.98%
2019/02/13	10	7.02	0.5	7.00	7.01	9.5	121	7.83%
2019/02/11	30	7.05	0	0.00	7.06	30	122	24.59%
2019/01/28	11	7.03	0	0.00	7.08	11	125	8.77%
2019/01/25	0	7.02	0.3	7.02	7.07	-0.3	127	-0.26%
2019/01/23	1	7.05	0	0.00	7.02	1	134	0.74%
2019/01/22	20	7.02	0	0.00	7.05	20	136	14.60%
2019/01/21	9	7.05	0	0.00	7.06	9	139	6.44%
2019/01/18	12	7.05	0	0.00	7.05	12	158	7.56%
2019/01/17	9	7.01	0	0.00	7.04	9	159	5.65%
2019/01/15	40	7.02	0	0.00	7.04	40	162	24.63%
2019/01/14	30	7.01	0	0.00	7.03	30	161	18.52%
2019/01/10	25	7.07	0	0.00	7.10	25	166	15.00%
2019/01/09	25	7.04	0	0.00	7.05	25	170	14.67%
2019/01/08	82	7.03	0	0.00	7.04	82	172	47.49%
2019/01/03	19	7.04	0	0.00	7.05	19	200	9.49%
2019/01/02	10	7.10	0	0.00	7.09	10	200	4.99%
2018/12/28	42	7.10	0	0.00	7.09	42	200	20.93%
2018/12/27	36	7.06	7	7.09	7.09	29	205	14.13%
2018/12/24	30	7.10	0	0.00	7.10	30	205	14.57%
2018/12/19	39	7.05	0	0.00	7.12	39	213	18.28%
2018/12/18	39	7.08	0	0.00	7.03	39	211	18.43%
2018/12/14	44	7.13	0	0.00	7.15	44	212	20.74%
2018/12/13	37	7.12	0	0.00	7.18	37	215	17.13%
2018/12/11	21	7.08	0	0.00	7.10	21	218	9.60%
2018/12/03	0	0.00	15	7.17	7.16	-15	234	-6.40%
2018/11/30	0	0.00	13	7.16	7.15	-13	236	-5.51%
2018/11/29	10	7.16	0	0.00	7.18	10	236	4.23%
2018/11/13	0.1	7.01	0	0.00	7.04	0.1	265	0.02%
2018/10/31	5	6.84	5	6.93	6.93	0	284	0.00%
2018/10/26	0	0.00	52	7.00	7.00	-52	283	-18.34%
2018/10/25	10	6.90	0	0.00	6.88	10	266	3.75%
2018/10/19	0	0.00	20	6.95	7.02	-20	280	-7.13%
2018/10/16	7	6.99	5	7.10	7.10	2	275	0.72%
2018/10/12	30	6.70	2	6.82	6.94	28	274	10.19%
2018/10/11	23	7.28	0	0.00	7.00	23	270	8.50%
2018/10/08	0	0.00	1	7.70	7.63	-1	263	-0.38%
2018/10/03	0	0.00	10	7.83	7.84	-10	262	-3.82%
2018/10/01	0	0.00	10	7.82	7.83	-10	261	-3.83%
2018/09/28	1	7.76	6	7.78	7.82	-5	260	-1.92%
2018/09/19	12	7.85	0	0.00	7.87	12	266	4.50%
2018/09/13	10	7.72	0	0.00	7.74	10	268	3.72%
2018/09/12	20	7.65	0	0.00	7.73	20	271	7.38%
2018/09/10	3	7.80	0	0.00	7.65	3	275	1.09%
2018/09/07	0	0.00	6	7.78	7.85	-6	276	-2.17%
2018/09/05	23	7.83	0	0.00	7.85	23	280	8.20%
2018/09/04	50	7.86	0	0.00	7.85	50	284	17.54%
2018/08/31	0	0.00	2	7.77	7.76	-2	283	-0.71%
2018/08/30	0	0.00	3	7.78	7.80	-3	286	-1.05%
2018/08/27	20	7.75	0	0.00	7.75	20	296	6.73%
2018/08/24	5	7.76	26	7.76	7.79	-21	296	-7.08%
2018/08/23	6	7.77	0	0.00	7.78	6	301	1.99%
2018/08/22	40	7.69	0	0.00	7.73	40	301	13.25%
2018/08/21	28	7.65	0	0.00	7.66	28	301	9.28%
2018/08/20	14	7.65	5	7.67	7.64	9	303	2.96%
2018/08/16	0	0.00	4	7.62	7.68	-4	301	-1.32%
2018/08/15	40	7.64	7	7.65	7.67	33	302	10.92%
2018/08/13	26	7.62	0	0.00	7.64	26	301	8.62%
2018/08/10	14	7.69	0	0.00	7.71	14	329	4.25%
2018/08/09	20	7.70	0	0.00	7.69	20	329	6.06%
2018/08/08	64	7.67	2	7.68	7.69	62	331	18.70%
2018/08/02	22	7.60	0	0.00	7.60	22	334	6.57%
2018/08/01	26	7.62	0	0.00	7.64	26	332	7.81%
2018/07/31	20	7.60	0	0.00	7.62	20	332	6.01%
2018/07/30	70	7.56	0	0.00	7.58	70	336	20.77%
2018/07/27	0.1	7.53	0	0.00	7.58	0.1	334	0.03%
2018/07/26	65	7.54	0	0.00	7.52	65	331	19.63%
2018/07/24	23	7.55	0	0.00	7.53	23	335	6.86%
2018/07/23	5	7.53	0	0.00	7.53	5	334	1.50%
2018/07/20	12	7.53	0	0.00	7.54	12	333	3.60%
2018/07/19	20	7.58	0	0.00	7.52	20	330	6.06%
2018/07/18	20	7.61	0	0.00	7.61	20	327	6.11%
2018/07/17	43	7.57	0	0.00	7.56	43	324	13.24%
2018/07/16	20	7.53	20	7.61	7.61	0	321	0.00%
2018/07/10	6	7.61	0	0.00	7.65	6	318	1.88%
2018/07/04	32	7.60	0	0.00	7.60	32	341	9.36%
2018/07/03	19	7.57	0	0.00	7.61	19	351	5.40%
2018/07/02	25	7.59	0	0.00	7.61	25	352	7.09%
2018/06/29	30	7.55	0	0.00	7.61	30	356	8.41%
2018/06/27	32	7.58	0	0.00	7.53	32	362	8.82%
2018/06/26	25	7.65	0	0.00	7.63	25	361	6.91%
2018/06/22	24	7.65	0	0.00	7.67	24	368	6.52%
2018/06/19	32	7.69	0	0.00	7.69	32	373	8.58%
2018/06/15	44	7.82	0	0.00	7.82	44	368	11.94%
2018/06/14	29	7.87	0	0.00	7.90	29	366	7.90%
2018/06/13	39	7.93	0	0.00	7.95	39	399	9.76%
2018/06/12	28	7.99	0	0.00	8.00	28	401	6.97%
2018/06/11	49	7.99	10	8.00	8.03	39	404	9.64%
2018/06/08	24	8.00	0	0.00	8.06	24	400	5.99%
2018/06/07	24	8.04	0	0.00	8.04	24	399	6.00%
2018/06/06	20	8.01	0	0.00	8.04	20	399	5.00%
2018/06/05	21	8.05	0	0.00	8.02	21	402	5.22%
2018/06/04	21	8.05	0	0.00	8.05	21	405	5.18%
2018/06/01	20	8.02	0	0.00	8.00	20	427	4.68%
2018/05/31	51	7.97	5	8.01	8.02	46	476	9.66%
2018/05/30	1	8.00	1	8.00	8.01	0	477	0.00%
2018/05/29	10	7.94	0	0.00	7.99	10	485	2.06%
2018/05/25	6	8.02	0	0.00	8.04	6	498	1.20%
2018/05/23	13	8.07	0	0.00	8.10	13	508	2.56%
2018/05/21	0	0.00	1	8.33	8.20	-1	506	-0.20%
2018/05/18	10	8.10	0	0.00	8.26	10	503	1.99%
2018/05/16	66	8.12	0	0.00	8.08	66	484	13.63%
2018/05/15	0	0.00	10	8.10	8.19	-10	492	-2.03%
2018/05/11	3	8.21	0	0.00	8.24	3	517	0.58%
2018/05/10	18	8.12	0	0.00	8.15	18	515	3.49%
2018/05/09	1	8.08	0	0.00	8.14	1	523	0.19%
2018/05/08	0	0.00	1	8.12	8.12	-1	535	-0.19%
2018/05/07	74	8.08	0	0.00	8.09	74	541	13.66%
2018/05/04	10	8.12	0	0.00	8.12	10	544	1.84%
2018/05/03	0	0.00	0	8.12	8.16	0	554	0.00%
2018/05/02	38	8.12	0	0.00	8.15	38	564	6.74%
2018/04/30	22	8.17	0	0.00	8.19	22	556	3.96%
2018/04/27	39	8.13	1	8.22	8.18	38	563	6.75%
2018/04/26	20	8.16	0	0.00	8.18	20	571	3.50%
2018/04/24	20	8.18	0	0.00	8.19	20	589	3.39%
2018/04/23	0	8.15	0	0.00	8.20	0	600	0.00%
2018/04/19	10	8.14	0	0.00	8.18	10	623	1.60%
2018/04/18	0	8.11	0	0.00	8.15	0	641	0.00%
2018/04/17	10	8.13	7	8.13	8.15	3	687	0.44%
2018/04/16	0	8.10	1	8.17	8.19	-1	801	-0.12%
2018/04/13	2	8.22	2	8.25	8.19	0	814	0.00%
2018/04/12	35	8.13	0	0.00	8.15	35	839	4.17%
2018/04/11	0	8.06	3	8.16	8.10	-3	910	-0.33%
2018/04/09	0	0.00	6	8.30	8.23	-6	954	-0.63%
2018/04/03	20	8.17	0	0.00	8.23	20	955	2.09%
2018/04/02	10	8.21	0	0.00	8.21	10	968	1.03%
2018/03/31	50	8.17	23	8.23	8.19	27	978	2.76%
2018/03/30	115	8.23	30	8.23	8.23	85	979	8.68%	大買/
2018/03/29	110	8.32	7	8.32	8.30	103	982	10.49%	大買/鉅額交易
2018/03/28	147	8.32	0	0.00	8.31	147	990	14.84%	大買/鉅額交易
2018/03/27	20	8.40	7	8.38	8.39	13	987	1.32%
2018/03/26	45	8.41	18	8.40	8.40	27	992	2.72%
2018/03/23	10	8.47	5	8.47	8.47	5	1,018	0.49%
2018/03/22	2	8.65	0	0.00	8.59	2	1,027	0.19%
2018/03/21	38	8.58	0	0.00	8.60	38	1,029	3.69%
2018/03/20	1	8.57	0	0.00	8.57	1	1,037	0.10%
2018/03/19	0	0.00	4	8.39	8.60	-4	1,064	-0.38%
2018/03/16	13	8.47	0	0.00	8.33	13	1,111	1.17%
2018/03/15	35	8.51	4	8.53	8.54	31	1,113	2.78%
2018/03/14	0	0.00	8	8.51	8.51	-8	1,135	-0.70%
2018/03/13	70	8.54	0	0.00	8.51	70	1,139	6.14%
2018/03/12	0	0.00	6	8.51	8.51	-6	1,143	-0.52%
2018/03/08	0	0.00	28	8.59	8.58	-28	1,172	-2.39%
2018/03/07	87	8.67	2	8.58	8.58	85	1,177	7.22%
2018/03/06	10	8.95	24	8.75	8.93	-14	1,161	-1.21%
2018/03/05	0	0.00	4	8.61	8.68	-4	1,120	-0.36%
2018/03/02	0	8.78	0	0.00	8.76	0	1,125	0.00%
2018/03/01	42	8.68	0	0.00	8.89	42	1,131	3.71%
2018/02/27	117	8.58	0	0.00	8.60	117	1,117	10.47%	大買/鉅額交易
2018/02/26	12	8.59	0	0.00	8.63	12	1,117	1.07%
2018/02/23	1	8.54	35	8.50	8.59	-34	1,115	-3.05%
2018/02/22	0	0.00	30	8.45	8.46	-30	1,113	-2.69%
2018/02/21	0	8.37	0	0.00	8.42	0	1,118	0.00%
2018/02/12	65	8.24	0	0.00	8.27	65	1,119	5.80%
2018/02/09	60	8.12	0	0.00	8.20	60	1,119	5.36%
2018/02/07	146	8.30	0	0.00	8.35	146	1,120	13.03%	大買/鉅額交易
2018/02/06	84	8.36	2	8.21	8.21	82	1,117	7.34%
2018/02/05	58	8.49	0	0.00	8.68	58	1,120	5.18%
2018/02/01	2	8.62	0	0.00	8.72	2	1,144	0.17%
2018/01/31	1	8.52	88	8.52	8.53	-87	1,143	-7.61%
2018/01/30	3	8.83	0	0.00	8.68	3	1,141	0.26%
2018/01/29	5	8.80	0	0.00	8.83	5	1,141	0.44%
2018/01/26	45	8.78	0	0.00	8.80	45	1,162	3.87%
2018/01/25	1	8.85	0	0.00	8.79	1	1,154	0.09%
2018/01/23	20	8.75	0	0.00	8.75	20	1,137	1.76%
2018/01/18	9	8.88	0	0.00	8.93	9	1,120	0.80%
2018/01/17	1	9.00	0	0.00	8.85	1	1,112	0.09%
2018/01/16	20	8.95	0	0.00	8.96	20	1,104	1.81%
2018/01/15	0	0.00	20	9.06	9.04	-20	1,096	-1.82%
2018/01/12	18	9.11	26	9.06	9.08	-8	1,082	-0.74%
2018/01/11	91	9.25	0	0.00	9.05	91	1,067	8.53%
2018/01/10	30	9.39	36.2	9.42	9.55	-6.2	1,020	-0.60%
2018/01/09	0	0.00	31	9.00	8.98	-31	909	-3.41%
2018/01/08	15	8.93	2	8.91	9.00	13	895	1.45%
2018/01/05	15	8.95	28	8.98	8.84	-13	859	-1.51%
2018/01/04	49	8.63	8	8.60	8.69	41	786	5.21%
2018/01/03	5	8.59	10	8.44	8.51	-5	762	-0.66%
2018/01/02	5	8.40	0	0.00	8.40	5	738	0.68%