和成 (1810)-新光券商分點個股進出

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

和成

(1810)

可現股當沖

股價
21.00
漲跌
▼0.75
漲幅
-3.45%
成交量
14,457張
產業
上市玻璃類股
160人加入追蹤

立即追蹤
本地時間:13:35(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

和成 (1810)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
2024/04/18	351	21.21	304	21.28	21.00	47	2,425	1.94%	大買/大賣/
2024/04/17	522.7	21.96	394.3	22.00	21.75	128.4	2,195	5.85%	大買/大賣/鉅額交易
2024/04/16	167	20.79	192.5	20.79	20.90	-25.5	1,445	-1.76%	大買/大賣/
2024/04/15	60	18.63	151	17.96	19.00	-91	1,050	-8.66%	大賣/
2024/04/12	9	17.18	4	17.28	17.30	5	947	0.53%
2024/04/11	52	17.42	2	17.40	17.40	50	946	5.28%
2024/04/10	1	17.85	68	17.99	17.80	-67	945	-7.08%
2024/04/09	46	17.84	23	17.50	17.60	23	932	2.47%
2024/04/08	14	17.43	65	17.38	17.45	-51	923	-5.52%
2024/04/03	47	17.34	34	17.37	17.35	13	938	1.38%
2024/04/02	32	17.36	22	17.40	17.40	10	937	1.07%
2024/04/01	3	17.40	1	17.70	17.60	2	938	0.21%
2024/03/29	15	17.77	1	17.50	17.40	14	937	1.49%
2024/03/28	59	17.75	104	17.87	17.90	-45	930	-4.84%	大賣/
2024/03/27	67	17.69	21.4	17.81	17.80	45.6	895	5.09%
2024/03/26	86	17.01	1.6	17.20	16.90	84.5	853	9.89%
2024/03/25	1	16.80	0	0.00	17.10	1	853	0.12%
2024/03/22	1	16.85	8	16.72	16.80	-7	848	-0.83%
2024/03/21	9.4	16.11	5	16.20	16.20	4.4	847	0.51%
2024/03/20	33	16.12	17	16.11	16.10	16	861	1.86%
2024/03/19	8	16.46	2	16.35	16.35	6	851	0.70%
2024/03/18	1	16.65	1	16.55	16.70	0	852	0.00%
2024/03/14	11	16.53	6	16.53	16.45	5	854	0.59%
2024/03/13	25.1	17.09	7	16.86	16.75	18.1	857	2.11%
2024/03/12	1	17.60	0	0.00	17.55	1	846	0.12%
2024/03/11	5	17.07	6.3	17.11	17.35	-1.3	840	-0.16%
2024/03/08	15	17.02	20.2	16.96	16.95	-5.2	840	-0.61%
2024/03/07	5	17.50	0	0.00	17.35	5	840	0.60%
2024/03/06	19	17.63	7	17.65	17.65	12	840	1.43%
2024/03/05	8	17.65	8	17.82	17.65	0	848	0.00%
2024/03/04	7.5	17.80	3	17.77	17.80	4.5	851	0.53%
2024/03/01	4	17.75	1	17.65	17.70	3	844	0.36%
2024/02/29	1	17.65	1.6	17.72	17.70	-0.6	856	-0.07%
2024/02/26	1	17.90	3	17.95	17.90	-2	887	-0.23%
2024/02/23	2	17.60	2	17.65	17.50	0	870	0.00%
2024/02/22	2	17.85	10	17.79	17.80	-8	874	-0.92%
2024/02/21	13	17.57	0	0.00	17.60	13	868	1.50%
2024/02/20	36	17.56	13	17.52	17.55	23	871	2.64%
2024/02/19	7	17.78	6	17.42	17.80	1	870	0.11%
2024/02/16	10	17.30	15	17.26	17.10	-5	842	-0.59%
2024/02/15	2	16.65	10	16.65	16.85	-8	816	-0.98%
2024/02/05	2.2	16.80	4	16.85	16.85	-1.8	809	-0.22%
2024/02/02	7	17.00	2	17.00	17.00	5	810	0.62%
2024/02/01	1	16.95	3	17.03	17.20	-2	815	-0.25%
2024/01/31	10	16.77	2	17.00	17.10	8	835	0.96%
2024/01/29	20	17.20	5	17.20	17.20	15	856	1.75%
2024/01/26	5	17.15	0	0.00	17.15	5	858	0.58%
2024/01/23	10	16.96	2	16.95	17.10	8	847	0.94%
2024/01/22	8	16.95	24	16.92	16.95	-16	847	-1.89%
2024/01/19	14	16.96	14	16.90	17.00	0	851	0.00%
2024/01/18	1	16.80	0	0.00	17.00	1	856	0.12%
2024/01/17	19.2	16.93	26	16.78	16.80	-6.8	854	-0.80%
2024/01/16	11	17.54	6	17.35	17.20	5	834	0.60%
2024/01/15	12	18.01	15	18.03	17.90	-3	812	-0.37%
2024/01/12	12	17.59	58	17.73	17.55	-46	783	-5.87%
2024/01/11	42	17.48	13	17.54	17.50	29	772	3.76%
2024/01/10	71	17.94	45	17.81	17.45	26	778	3.34%
2024/01/09	20	17.81	20	17.81	17.70	0	743	0.00%
2024/01/08	6	18.23	11	18.23	18.15	-5	736	-0.68%
2024/01/05	9	18.12	18	18.12	18.10	-9	739	-1.22%
2024/01/04	15	18.05	20	18.05	18.05	-5	752	-0.66%
2024/01/03	11	18.00	14.2	18.37	18.00	-3.2	788	-0.41%
2024/01/02	29	18.16	3	18.15	18.15	26	783	3.32%
2023/12/29	26	18.18	24	18.11	18.15	2	784	0.25%
2023/12/28	31	18.37	29	18.37	18.40	2	779	0.26%
2023/12/27	38	18.51	39	18.48	18.50	-1	777	-0.13%
2023/12/26	28	18.37	47	18.48	18.60	-19	776	-2.45%
2023/12/25	30	18.39	4	18.65	18.40	26	772	3.36%
2023/12/22	1	18.55	11	18.58	18.65	-10	775	-1.29%
2023/12/21	3	18.50	5	18.50	18.50	-2	782	-0.26%
2023/12/20	16	18.41	1	18.25	18.50	15	790	1.90%
2023/12/19	3	18.05	7.1	18.07	18.05	-4.1	791	-0.51%
2023/12/18	11	18.44	1	18.40	18.45	10	800	1.25%
2023/12/15	15	18.30	15	18.25	18.30	0	794	0.00%
2023/12/14	7	18.10	15	18.23	18.10	-8	794	-1.01%
2023/12/13	9	18.14	1.5	18.13	18.10	7.5	813	0.93%
2023/12/12	7	18.08	5	18.06	18.15	2	855	0.23%
2023/12/11	10	17.86	6	17.80	17.85	4	864	0.46%
2023/12/08	22	18.05	15	18.09	18.05	7	867	0.81%
2023/12/07	13	18.10	16.3	18.10	18.10	-3.3	889	-0.38%
2023/12/06	10	18.10	0	0.00	18.10	10	957	1.04%
2023/12/05	5	18.10	0	0.00	18.10	5	1,003	0.50%
2023/12/04	2	18.10	10	18.37	18.30	-8	1,008	-0.79%
2023/12/01	3.2	18.25	3.2	18.10	18.10	0	1,011	0.00%
2023/11/30	5.1	18.14	9	18.12	18.20	-3.9	1,023	-0.38%
2023/11/29	11	18.31	0	0.00	18.35	11	1,047	1.05%
2023/11/28	4	18.58	4.1	18.55	18.60	-0.1	1,116	-0.01%
2023/11/27	0	0.00	5	18.40	18.40	-5	1,223	-0.41%
2023/11/24	4	18.90	11	19.02	18.80	-7	1,256	-0.56%
2023/11/23	17	18.68	16	18.74	18.60	1	1,385	0.07%
2023/11/22	4	18.65	2	18.73	18.65	2	1,548	0.13%
2023/11/21	0	0.00	2	18.70	18.70	-2	1,565	-0.13%
2023/11/20	7	18.60	7	18.55	18.60	0	1,593	0.00%
2023/11/17	11	18.40	7	18.46	18.45	4	1,638	0.24%
2023/11/16	6	18.46	23	18.59	18.65	-17	1,640	-1.04%
2023/11/15	8	18.36	1	18.35	18.35	7	1,633	0.43%
2023/11/14	1	18.20	2.3	18.45	18.25	-1.3	1,639	-0.08%
2023/11/13	24	18.30	4	18.38	18.30	20	1,651	1.21%
2023/11/10	20	18.47	9	18.38	18.50	11	1,661	0.66%
2023/11/09	12	18.70	7	18.61	18.70	5	1,680	0.30%
2023/11/08	33	18.66	12	18.73	18.65	21	1,697	1.24%
2023/11/07	6	18.32	28	18.75	18.90	-22	1,684	-1.31%
2023/11/06	0.2	18.65	1	18.80	18.75	-0.8	1,691	-0.05%
2023/11/03	2	18.40	1	18.30	18.40	1	1,693	0.06%
2023/11/02	2	18.10	21	18.14	18.25	-19	1,709	-1.11%
2023/11/01	11	17.89	15	17.94	17.90	-4	1,714	-0.23%
2023/10/31	19	17.82	7	18.01	17.75	12	1,725	0.70%
2023/10/30	21	18.11	11	18.10	18.15	10	1,756	0.57%
2023/10/27	0.1	18.20	4	18.28	18.10	-3.9	1,788	-0.22%
2023/10/26	8	18.06	23	18.23	17.95	-15	1,813	-0.83%
2023/10/25	18	18.14	0	0.00	18.10	18	1,814	0.99%
2023/10/24	5	18.11	4	18.00	18.20	1	1,830	0.05%
2023/10/23	1	17.95	0	0.00	17.85	1	1,838	0.05%
2023/10/20	10	17.70	10	17.65	17.70	0	1,880	0.00%
2023/10/19	0	0.00	1	17.75	17.80	-1	1,900	-0.05%
2023/10/18	5	17.93	4	17.90	17.70	1	1,922	0.05%
2023/10/17	35	18.21	30.6	18.14	18.20	4.4	1,944	0.23%
2023/10/16	4.3	18.58	29.2	18.66	18.40	-24.9	1,961	-1.27%
2023/10/13	21	18.77	18	18.81	18.75	3	1,997	0.15%
2023/10/12	10	18.93	7	18.94	18.95	3	2,026	0.15%
2023/10/11	59	19.60	60	19.38	19.20	-1	2,033	-0.05%
2023/10/06	1	19.05	19	19.15	19.00	-18	2,044	-0.88%
2023/10/05	3	19.10	3	19.15	19.10	0	2,083	0.00%
2023/10/04	6	18.92	8	18.88	18.95	-2	2,108	-0.09%
2023/10/03	2	19.30	10	19.30	19.20	-8	2,122	-0.38%
2023/10/02	0	0.00	3	19.70	19.65	-3	2,154	-0.14%
2023/09/28	3	19.55	4	19.56	19.55	-1	2,181	-0.05%
2023/09/27	0	0.00	5	19.31	19.35	-5	2,201	-0.23%
2023/09/26	20.3	19.42	12	19.59	19.30	8.3	2,247	0.37%
2023/09/25	11	19.90	34	19.84	19.90	-23	2,271	-1.01%
2023/09/22	36	19.72	14	19.59	19.70	22	2,302	0.96%
2023/09/21	20	19.73	14	19.92	19.75	6	2,316	0.26%
2023/09/20	27	20.05	22	20.13	20.05	5	2,354	0.21%
2023/09/19	22.2	20.14	25	20.29	20.15	-2.8	2,385	-0.12%
2023/09/18	14	20.47	36	20.33	20.40	-22	2,410	-0.91%
2023/09/15	22	20.53	25	20.47	20.10	-3	2,439	-0.12%
2023/09/14	12	21.24	28	21.29	21.10	-16	2,544	-0.63%
2023/09/13	19	21.18	19	20.92	21.15	0	2,812	0.00%
2023/09/12	20	20.86	10	21.31	20.75	10	3,049	0.33%
2023/09/11	35	21.84	28.1	21.90	21.60	6.9	3,065	0.23%
2023/09/08	61	21.61	43	21.32	21.55	18	3,032	0.59%
2023/09/07	12	20.94	7	21.14	20.95	5	3,043	0.16%
2023/09/06	10.2	21.18	9	21.35	21.15	1.2	3,070	0.04%
2023/09/05	19	21.43	19	21.35	21.50	0	3,098	0.00%
2023/09/04	28	21.60	24	21.82	21.50	4	3,131	0.13%
2023/09/01	49	22.00	89.2	21.78	21.75	-40.2	3,149	-1.28%
2023/08/31	48	21.39	58.7	21.40	21.25	-10.7	3,199	-0.34%
2023/08/30	41	20.71	68	20.67	21.15	-27	3,351	-0.81%
2023/08/29	105	20.57	107	20.79	20.60	-2	3,339	-0.06%	大買/大賣/
2023/08/28	73	21.07	71	21.13	21.65	2	3,215	0.06%
2023/08/25	17	19.70	17	19.72	19.70	0	3,074	0.00%
2023/08/24	18.1	19.96	26	19.72	19.90	-7.9	3,082	-0.26%
2023/08/23	48	19.76	40	19.67	19.45	8	3,076	0.26%
2023/08/22	24	19.30	22	19.66	19.30	2	3,075	0.07%
2023/08/21	17	19.50	19	19.49	19.45	-2	3,126	-0.06%
2023/08/18	14	19.43	13	19.58	19.50	1	3,241	0.03%
2023/08/17	16	19.69	14	19.22	19.70	2	3,309	0.06%
2023/08/16	19.1	19.42	19	19.51	19.40	0.1	3,364	0.00%
2023/08/15	59	19.71	41	19.68	19.75	18	3,445	0.52%
2023/08/14	17.2	19.51	16	19.81	19.45	1.2	3,499	0.03%
2023/08/11	32	20.17	78	20.17	20.10	-46	3,612	-1.27%
2023/08/10	54.2	20.30	43	20.34	20.10	11.2	3,631	0.31%
2023/08/09	48	20.93	17	21.05	20.85	31	3,669	0.84%
2023/08/08	29	21.29	40	21.26	21.20	-11	3,710	-0.30%
2023/08/07	25	21.23	27	21.15	21.25	-2	3,859	-0.05%
2023/08/04	15	21.30	18	21.08	21.30	-3	3,984	-0.08%
2023/08/02	23.1	21.25	32	21.39	21.20	-8.9	4,096	-0.22%
2023/08/01	21	21.40	19	21.60	21.30	2	4,220	0.05%
2023/07/31	26	21.37	32	21.13	21.35	-6	4,247	-0.14%
2023/07/28	16	21.00	51	21.06	21.00	-35	4,259	-0.82%
2023/07/27	19	21.30	46	21.04	21.30	-27	4,313	-0.63%
2023/07/26	30	21.00	38	21.05	21.00	-8	4,348	-0.18%
2023/07/25	5	20.88	3	20.83	21.15	2	4,434	0.05%
2023/07/24	7.2	21.15	15	20.92	20.85	-7.8	4,518	-0.17%
2023/07/21	73.3	21.56	31	22.02	21.50	42.3	4,548	0.93%
2023/07/20	41.2	22.03	103	21.60	22.15	-61.9	4,614	-1.34%	大賣/
2023/07/19	70	21.31	77	21.45	21.20	-7	4,665	-0.15%
2023/07/18	120	21.34	52.5	21.48	21.25	67.5	4,831	1.40%	大買/
2023/07/17	166	21.67	137	21.85	21.90	29	5,591	0.52%	大買/大賣/
2023/07/14	47.2	22.14	61	22.19	22.15	-13.8	6,436	-0.21%
2023/07/13	63	22.35	46	22.59	22.20	17	6,752	0.25%
2023/07/12	54	22.92	91	23.41	22.80	-37	6,958	-0.53%
2023/07/11	43	23.41	114	23.49	23.40	-71	7,134	-0.99%	大賣/
2023/07/10	30	23.83	34	23.76	23.75	-4	7,551	-0.05%
2023/07/07	91	23.52	39	23.66	23.45	52	7,612	0.68%
2023/07/06	51	23.81	49	23.96	23.80	2	7,605	0.03%
2023/07/05	35	23.87	47	23.99	23.90	-12	7,638	-0.16%
2023/07/04	106	24.00	91	24.17	23.85	15	7,674	0.20%	大買/
2023/07/03	32	24.40	48	24.50	24.45	-16	7,694	-0.21%
2023/06/30	33	24.49	45	24.71	24.40	-12	7,668	-0.16%
2023/06/29	30	24.02	34.5	24.00	24.00	-4.5	7,630	-0.06%
2023/06/28	51	24.16	18	23.94	23.95	33	7,620	0.43%
2023/06/27	27	23.72	23.1	24.01	23.65	3.9	7,638	0.05%
2023/06/26	29	24.04	39.1	24.22	24.15	-10.1	7,813	-0.13%
2023/06/21	49	24.51	55	24.74	24.50	-6	7,844	-0.08%
2023/06/20	143	24.93	99	25.14	25.00	44	7,823	0.56%	大買/
2023/06/19	189.3	25.74	198.7	25.63	25.55	-9.4	7,690	-0.12%	大買/大賣/
2023/06/16	134	24.94	151.1	24.70	24.50	-17.1	7,418	-0.23%	大買/大賣/
2023/06/15	70.1	24.12	88.4	23.97	24.15	-18.3	7,180	-0.25%
2023/06/14	39	23.65	18	23.72	23.50	21	7,146	0.29%
2023/06/13	40	23.82	84.1	23.90	23.95	-44.1	7,153	-0.62%
2023/06/12	80	23.38	69	23.44	23.35	11	7,116	0.15%
2023/06/09	109	23.89	27	24.12	23.80	82	7,111	1.15%	大買/
2023/06/08	136	23.94	103.3	24.25	24.05	32.7	7,114	0.46%	大買/大賣/
2023/06/07	93	24.40	202	24.22	24.25	-109	7,164	-1.52%	大賣/鉅額交易
2023/06/06	98	24.39	48	24.45	24.10	50	7,166	0.70%
2023/06/05	76.6	25.13	147.3	24.44	25.05	-70.7	7,125	-0.99%	大賣/
2023/06/02	97	23.42	46.2	23.55	23.35	50.8	6,928	0.73%
2023/06/01	53	23.43	68	23.51	23.60	-15	7,005	-0.21%
2023/05/31	23	23.38	61.5	23.34	23.45	-38.5	7,085	-0.54%
2023/05/30	75	23.32	36	23.62	23.25	39	7,087	0.55%
2023/05/29	46.7	23.74	41.3	23.53	23.65	5.4	7,096	0.08%
2023/05/26	51.2	23.37	46.2	23.38	23.20	5	7,126	0.07%
2023/05/25	76	23.96	101	23.89	23.85	-25	7,262	-0.34%	大賣/
2023/05/24	126	24.75	96.3	24.68	24.60	29.7	7,428	0.40%	大買/
2023/05/23	47.5	24.12	111.3	24.19	24.50	-63.8	7,584	-0.84%	大賣/
2023/05/22	79	23.79	59	23.60	24.05	20	7,605	0.26%
2023/05/19	100.7	23.34	93	23.31	23.25	7.7	7,708	0.10%
2023/05/18	110.1	23.42	83	23.51	23.30	27.1	7,672	0.35%	大買/
2023/05/17	56.1	23.91	50.3	23.45	24.00	5.8	7,640	0.08%
2023/05/16	37.1	23.21	45	23.21	23.20	-7.9	7,584	-0.10%
2023/05/15	63	23.09	76	23.28	23.25	-13	7,748	-0.17%
2023/05/12	211.5	24.05	195.1	23.74	23.75	16.4	8,238	0.20%	大買/大賣/
2023/05/11	211.5	24.05	195.1	23.74	23.50	16.4	8,319	0.20%	大買/大賣/
2023/05/10	92.7	25.60	70.1	25.73	25.60	22.6	8,203	0.28%
2023/05/09	87.7	25.31	73	25.56	25.20	14.7	8,140	0.18%
2023/05/08	106.8	26.19	96.7	26.75	26.00	10.1	8,070	0.12%	大買/
2023/05/05	111.1	27.01	48	27.68	26.95	63.1	7,974	0.79%	大買/
2023/05/04	36	27.79	34	28.01	27.95	2	8,130	0.02%
2023/05/03	27.3	28.00	113	27.88	28.00	-85.7	8,410	-1.02%	大賣/
2023/05/02	26.1	27.56	44	27.75	27.50	-18	8,385	-0.21%
2023/04/28	63.8	27.99	60.4	28.69	27.85	3.4	8,408	0.04%
2023/04/27	80.4	28.09	61	27.76	28.30	19.4	8,357	0.23%
2023/04/26	44	26.85	35	27.10	26.95	9	8,285	0.11%
2023/04/25	32.2	26.82	89	26.81	26.95	-56.8	8,274	-0.69%
2023/04/24	52.1	26.26	55	25.98	26.85	-2.9	8,239	-0.04%
2023/04/21	131.2	25.23	83.2	25.35	25.45	48	8,249	0.58%	大買/
2023/04/20	539.4	28.25	435.9	28.47	27.10	103.5	8,126	1.27%	大買/大賣/鉅額交易
2023/04/19	482.9	28.71	525	28.47	27.80	-42.1	7,398	-0.57%	大買/大賣/
2023/04/18	97	27.46	128	27.68	27.70	-31	6,568	-0.47%	大賣/
2023/04/17	140	24.60	296.3	25.16	25.20	-156.3	6,327	-2.47%	大買/大賣/鉅額交易
2023/04/14	19	22.77	185.5	22.95	22.95	-166.5	6,122	-2.72%	大賣/鉅額交易
2023/04/13	110	19.98	301.5	20.05	20.90	-191.5	6,082	-3.15%	大買/大賣/鉅額交易
2023/04/12	58	19.05	20	19.10	19.00	38	5,893	0.64%
2023/04/11	53	18.66	57.6	18.66	18.60	-4.6	5,889	-0.08%
2023/04/10	4	18.98	38	19.01	18.80	-34	6,026	-0.56%
2023/04/07	62	18.88	62	18.81	18.75	0	6,306	0.00%
2023/04/06	27	18.54	46	18.57	18.55	-19	6,525	-0.29%
2023/03/31	9	18.05	14	18.13	18.05	-5	6,581	-0.08%
2023/03/30	13	18.17	10	18.15	18.15	3	6,728	0.04%
2023/03/29	13	18.20	11	18.25	18.20	2	7,074	0.03%
2023/03/28	54	18.42	35.1	18.44	18.40	19	7,402	0.26%
2023/03/27	100	18.85	89.7	18.88	19.00	10.3	7,692	0.13%
2023/03/24	150.5	18.08	92	18.18	17.90	58.5	9,060	0.65%	大買/
2023/03/23	58	17.81	22	17.89	18.00	36	9,370	0.38%
2023/03/22	21	17.57	34	17.55	17.60	-13	9,426	-0.14%
2023/03/21	50	17.73	19	17.72	17.60	31	9,453	0.33%
2023/03/20	20.2	17.74	26	17.65	17.75	-5.8	9,546	-0.06%
2023/03/17	7	17.56	37	17.57	17.60	-30	9,593	-0.31%
2023/03/16	39.4	17.44	162	17.28	17.30	-122.6	9,670	-1.27%	大賣/鉅額交易
2023/03/15	52	17.94	11	17.86	17.85	41	9,719	0.42%
2023/03/14	36	17.92	40	18.09	17.95	-4	9,804	-0.04%
2023/03/13	51	17.78	74.1	18.00	18.05	-23.1	9,878	-0.23%
2023/03/10	99	18.52	31.2	18.51	18.20	67.8	9,949	0.68%
2023/03/09	98	19.26	119	19.25	19.15	-21	9,959	-0.21%	大賣/
2023/03/08	67	19.57	169	19.56	19.50	-102	10,085	-1.01%	大賣/鉅額交易
2023/03/07	154	19.79	80	19.57	19.40	74	10,293	0.72%	大買/
2023/03/06	72	19.80	128	19.84	19.65	-56	11,295	-0.50%	大賣/
2023/03/03	89	19.72	63.1	19.67	19.50	25.9	12,572	0.21%
2023/03/02	3	19.15	72	19.29	19.45	-69	13,570	-0.51%
2023/03/01	31	19.13	74	19.09	19.10	-43	13,676	-0.31%
2023/02/24	54	19.28	78.2	19.26	19.15	-24.2	13,861	-0.17%
2023/02/23	149.1	19.86	89.1	20.00	19.60	60	13,944	0.43%	大買/
2023/02/22	79	19.55	133	19.55	19.85	-54	13,896	-0.39%	大賣/
2023/02/21	310.2	19.71	265	19.92	19.40	45.2	13,698	0.33%	大買/大賣/
2023/02/20	55.2	19.18	156	19.27	19.30	-100.8	13,433	-0.75%	大賣/
2023/02/17	111.6	19.13	195	19.27	19.05	-83.4	13,352	-0.62%	大買/大賣/
2023/02/16	37	18.69	48	18.75	18.75	-11	13,184	-0.08%
2023/02/15	86.2	18.64	74.5	18.75	18.65	11.7	13,158	0.09%
2023/02/14	82.1	18.80	49	18.68	18.65	33.1	13,140	0.25%
2023/02/13	397	19.15	287	19.16	19.00	110	13,110	0.84%	大買/大賣/鉅額交易
2023/02/10	760.1	19.56	583.5	19.52	19.65	176.6	13,056	1.35%	大買/大賣/鉅額交易
2023/02/09	124	18.81	134	18.90	18.65	-10	12,600	-0.08%	大買/大賣/
2023/02/08	96.2	18.46	104	18.39	18.35	-7.9	12,507	-0.06%	大賣/
2023/02/07	15.1	18.70	26	18.88	18.55	-10.9	12,459	-0.09%
2023/02/06	42	18.77	46	18.66	18.60	-4	12,422	-0.03%
2023/02/03	97.1	18.68	118	18.78	18.75	-20.9	12,368	-0.17%	大賣/
2023/02/02	216.1	19.22	60	19.44	19.00	156.1	12,302	1.27%	大買/鉅額交易
2023/02/01	140.3	18.86	188.4	19.05	19.70	-48.1	12,087	-0.40%	大買/大賣/
2023/01/31	26	17.96	20	17.97	18.05	6	11,769	0.05%
2023/01/30	121.1	17.77	115	18.01	17.85	6.1	11,732	0.05%	大買/大賣/
2023/01/17	13	17.38	17.1	17.44	17.60	-4.1	11,657	-0.03%
2023/01/16	61	17.09	83	17.29	17.55	-22	11,617	-0.19%
2023/01/13	24.1	17.21	148	17.29	17.25	-123.9	11,563	-1.07%	大賣/鉅額交易
2023/01/12	49.3	17.38	42.1	17.45	17.25	7.3	11,522	0.06%
2023/01/11	180	17.75	217	17.91	17.65	-37	11,472	-0.32%	大買/大賣/
2023/01/10	156.1	17.75	142	17.94	17.55	14.1	11,383	0.12%	大買/大賣/
2023/01/09	41.4	18.16	37	18.04	18.00	4.4	11,324	0.04%
2023/01/06	110	18.15	97	18.43	18.10	13	11,263	0.12%	大買/
2023/01/05	209.1	18.48	176.1	18.63	18.15	33	11,221	0.29%	大買/大賣/
2023/01/04	92	18.44	68	18.64	18.45	24	11,130	0.22%
2023/01/03	223.1	18.49	183	18.58	18.60	40.1	11,087	0.36%	大買/大賣/
2022/12/30	241	18.81	272	18.79	18.50	-31	10,917	-0.28%	大買/大賣/
2022/12/29	73.5	17.93	66	18.23	18.35	7.5	10,673	0.07%
2022/12/28	180	18.70	122.4	18.73	18.20	57.6	10,605	0.54%	大買/大賣/
2022/12/27	447.1	19.19	251	19.30	19.00	196.1	10,465	1.87%	大買/大賣/鉅額交易
2022/12/26	131	18.84	203	19.04	19.10	-72	10,128	-0.71%	大買/大賣/
2022/12/23	136	18.01	38	17.97	18.00	98	9,852	0.99%	大買/
2022/12/22	37.2	17.92	52.1	17.83	17.90	-14.9	9,727	-0.15%
2022/12/21	97.5	18.19	62.1	17.95	17.80	35.4	9,566	0.37%
2022/12/20	99.3	19.00	118	18.68	18.10	-18.7	9,209	-0.20%	大賣/
2022/12/19	197	19.98	178	19.90	19.30	19	8,864	0.21%	大買/大賣/
2022/12/16	922.5	22.21	809.6	22.33	21.30	112.8	8,502	1.33%	大買/大賣/鉅額交易
2022/12/15	68	20.78	302.1	21.38	22.10	-234.1	6,921	-3.38%	大賣/鉅額交易
2022/12/14	47.1	19.56	55	19.68	20.10	-7.9	6,538	-0.12%
2022/12/13	26.3	19.17	73	19.06	19.30	-46.7	6,464	-0.72%
2022/12/12	46.3	19.23	29	19.23	19.30	17.3	6,420	0.27%
2022/12/09	23	21.09	29	21.10	20.65	-6	6,328	-0.09%
2022/12/08	46	21.03	80.1	20.67	21.30	-34.1	6,269	-0.54%
2022/12/07	74	20.51	23.1	20.80	20.50	51	6,178	0.82%
2022/12/06	39.4	20.66	39.9	21.04	20.55	-0.5	6,082	-0.01%
2022/12/05	55	20.42	33	20.81	20.20	22	5,976	0.37%
2022/12/02	67.1	20.41	47	20.88	20.05	20.1	5,875	0.34%
2022/12/01	19	20.36	16	20.65	20.75	3	5,764	0.05%
2022/11/30	54.3	20.52	174	20.84	20.60	-119.7	5,660	-2.11%	大賣/鉅額交易
2022/11/29	117.7	22.16	86.5	22.05	21.30	31.2	5,489	0.57%	大買/
2022/11/28	1,091.4	20.38	1,003	20.40	21.60	88.4	5,200	1.70%	大買/大賣/
2022/11/25	1,302.3	19.54	1,479.2	19.55	19.65	-176.9	4,141	-4.27%	大買/大賣/鉅額交易
2022/11/24	596	17.70	661.7	17.91	18.35	-65.7	2,753	-2.39%	大買/大賣/
2022/11/23	32	16.59	118.8	16.60	16.70	-86.8	1,631	-5.32%	大賣/
2022/11/22	89.2	15.15	148.2	15.16	15.20	-59	1,502	-3.93%	大賣/
2022/11/21	158.1	13.36	203.1	13.53	13.85	-45	1,288	-3.50%	大買/大賣/
2022/11/18	48	13.12	1,005.5	12.89	12.85	-957.5	1,148	-83.34%	大賣/鉅額交易
2022/11/17	36.1	12.31	245	12.47	12.30	-208.9	1,022	-20.44%	大賣/鉅額交易
2022/11/16	21	12.40	42	12.52	12.25	-21	999	-2.10%
2022/11/15	31	12.40	20	12.38	12.55	11	999	1.10%
2022/11/14	8.1	12.38	2	12.45	12.50	6.1	995	0.61%
2022/11/11	27.1	12.60	12	12.55	12.35	15.1	999	1.51%
2022/11/10	22	12.86	7	13.19	12.95	15	971	1.54%
2022/11/09	39	13.25	5	13.26	12.90	34	987	3.44%
2022/11/08	141	13.04	38	13.50	13.50	103	945	10.90%	大買/鉅額交易
2022/11/07	23	12.93	37.2	13.12	13.20	-14.2	830	-1.71%
2022/11/04	0.5	12.00	14	12.00	12.00	-13.5	731	-1.85%
2022/11/03	0	0.00	4.3	10.78	10.95	-4.3	690	-0.62%
2022/11/02	19	11.22	10	11.15	11.10	9	692	1.30%
2022/11/01	0	0.00	6	10.85	10.90	-6	659	-0.91%
2022/10/31	8	10.85	0	0.00	10.85	8	659	1.21%
2022/10/27	0.2	10.80	10	10.75	10.95	-9.8	668	-1.46%
2022/10/26	0	0.00	9	10.65	10.55	-9	667	-1.35%
2022/10/25	9	10.55	0.5	10.50	10.55	8.5	670	1.26%
2022/10/24	20	10.55	16.5	10.94	10.50	3.5	672	0.52%
2022/10/21	8	10.35	23	10.27	10.30	-15	668	-2.24%
2022/10/12	0	0.00	16	10.10	10.10	-16	662	-2.41%
2022/10/11	5	10.15	5	10.20	10.20	0	663	0.00%
2022/10/07	8.1	10.32	5	10.35	10.30	3.1	662	0.46%
2022/10/06	2	10.15	0	10.20	10.30	2	655	0.31%
2022/10/05	2	10.05	20	10.10	10.05	-18	644	-2.79%
2022/10/04	57	10.00	9	10.15	10.00	48	634	7.56%
2022/10/03	20	9.99	12	10.11	10.00	8	619	1.29%
2022/09/30	0	0.00	12	10.18	10.10	-12	613	-1.96%
2022/09/29	10	10.00	15	10.05	10.00	-5	606	-0.82%
2022/09/28	19	10.01	17	10.08	9.97	2	602	0.33%
2022/09/27	0	0.00	2	10.10	10.05	-2	592	-0.34%
2022/09/26	42	10.06	12	10.07	10.05	30	579	5.18%
2022/09/23	0	0.00	37	10.35	10.30	-37	559	-6.61%
2022/09/22	44	10.34	20	10.38	10.35	24	556	4.31%
2022/09/21	1	10.40	0	0.00	10.50	1	551	0.18%
2022/09/20	15	10.58	10	10.55	10.60	5	545	0.92%
2022/09/19	14	10.62	3	10.63	10.60	11	546	2.01%
2022/09/16	5	10.70	15	10.70	10.70	-10	550	-1.82%
2022/09/15	0	0.00	0	10.65	10.70	0	558	0.00%
2022/09/14	5	10.40	5	10.55	10.55	0	558	0.00%
2022/09/13	5	10.65	5	10.70	10.70	0	563	0.00%
2022/09/12	6	10.66	20	10.68	10.70	-14	571	-2.45%
2022/09/08	0	0.00	1	10.45	10.50	-1	568	-0.18%
2022/09/07	28.9	10.44	0	0.00	10.35	28.9	568	5.08%
2022/09/06	19.1	10.69	10	10.65	10.65	9.1	553	1.64%
2022/09/05	23	10.85	15	10.88	10.85	8	552	1.45%
2022/09/02	21	10.80	6	10.83	10.75	15	550	2.72%
2022/09/01	50	10.83	20	10.85	10.85	30	556	5.39%
2022/08/31	93.1	10.87	20	10.95	11.00	73.1	551	13.26%
2022/08/30	36	10.85	30	10.91	10.95	6	543	1.10%
2022/08/29	34	10.92	10	10.95	10.95	24	538	4.45%
2022/08/26	38	11.18	6	11.20	11.15	32	528	6.05%
2022/08/25	9	11.17	18	11.27	11.20	-9	520	-1.73%
2022/08/24	0	0.00	1.2	11.46	11.30	-1.2	513	-0.23%
2022/08/23	8.2	11.20	6	11.20	11.20	2.2	506	0.43%
2022/08/22	27	11.29	8	11.30	11.30	19	510	3.72%
2022/08/19	0	0.00	7	11.30	11.35	-7	511	-1.37%
2022/08/18	15	11.22	6	11.25	11.25	9	507	1.77%
2022/08/17	1	11.30	10	11.35	11.25	-9	502	-1.79%
2022/08/16	0	0.00	3	11.30	11.30	-3	498	-0.60%
2022/08/15	0	0.00	0.2	11.25	11.15	-0.2	490	-0.05%
2022/08/12	13	10.88	33	10.96	11.05	-20	481	-4.15%
2022/08/11	12	10.84	22	10.91	10.90	-10	472	-2.12%
2022/08/10	47	10.89	15	10.95	10.85	32	467	6.85%
2022/08/09	19	10.74	25	10.85	10.85	-6	461	-1.30%
2022/08/08	344.6	10.78	30	10.85	10.70	314.6	463	67.82%	大買/鉅額交易
2022/08/05	7.1	10.94	6	11.00	11.05	1.1	427	0.26%
2022/08/04	143.6	10.92	10	10.99	10.95	133.6	437	30.53%	大買/鉅額交易
2022/08/03	10	11.25	0	0.00	11.25	10	502	1.99%
2022/08/01	0	0.00	5	11.80	11.60	-5	515	-0.97%
2022/07/28	0	0.00	15	11.25	11.30	-15	511	-2.94%
2022/07/27	25	11.19	3	11.25	11.25	22	512	4.29%
2022/07/26	10	11.30	0	0.00	11.40	10	512	1.95%
2022/07/25	2	11.30	10	11.51	11.50	-8	509	-1.57%
2022/07/22	23	11.28	0	0.00	11.35	23	509	4.51%
2022/07/21	20	11.33	4	11.50	11.35	16	516	3.10%
2022/07/19	0.1	11.83	12	11.45	11.50	-11.9	539	-2.21%
2022/07/18	10	11.15	32	11.17	11.45	-22	549	-4.00%
2022/07/15	115	11.10	0	0.00	11.10	115	553	20.77%	大買/鉅額交易
2022/07/14	17	11.20	0	0.00	11.20	17	558	3.05%
2022/07/13	21	11.30	0	0.00	11.35	21	561	3.74%
2022/07/12	28	11.14	11	11.12	11.15	17	568	2.99%
2022/07/11	7	11.21	1	11.35	11.30	6	596	1.01%
2022/07/08	11	11.35	0	0.00	11.40	11	639	1.72%
2022/07/07	39	11.26	0	0.00	11.40	39	658	5.92%
2022/07/06	32	11.37	0	0.00	11.30	32	692	4.62%
2022/07/05	5	11.70	0	0.00	11.70	5	707	0.71%
2022/06/30	46	11.64	0	0.00	11.55	46	730	6.30%
2022/06/29	8	11.70	0	0.00	11.90	8	750	1.07%
2022/06/28	5	11.95	1	11.95	11.95	4	782	0.51%
2022/06/24	3	12.00	0	0.00	11.95	3	840	0.36%
2022/06/23	0	0.00	1	11.80	11.80	-1	847	-0.12%
2022/06/20	113	11.57	0	0.00	11.45	113	909	12.43%	大買/鉅額交易
2022/06/17	56	11.92	0	0.00	11.90	56	913	6.13%
2022/06/16	16	12.28	0	0.00	12.20	16	922	1.73%
2022/06/15	12	12.41	0	0.00	12.50	12	937	1.28%
2022/06/14	245	12.29	0	0.00	12.35	245	961	25.48%	大買/鉅額交易
2022/06/13	179	12.42	10	12.45	12.40	169	967	17.47%	大買/鉅額交易
2022/06/10	92	12.70	1	12.65	12.70	91	991	9.18%
2022/06/08	5	12.70	0	0.00	12.70	5	1,023	0.49%
2022/06/02	18	12.71	15	12.70	12.70	3	1,090	0.28%
2022/06/01	4	12.90	1	12.90	12.85	3	1,105	0.27%
2022/05/31	6	12.88	4	12.86	12.85	2	1,115	0.18%
2022/05/26	15	12.76	19	12.75	12.80	-4	1,152	-0.35%
2022/05/25	14	12.78	0	0.00	12.85	14	1,156	1.21%
2022/05/24	19	12.89	6	12.85	12.80	13	1,172	1.11%
2022/05/20	10	12.70	8	12.65	12.65	2	1,197	0.17%
2022/05/19	0	0.00	4	12.60	12.55	-4	1,213	-0.33%
2022/05/18	2	12.65	15	12.85	12.80	-13	1,216	-1.07%
2022/05/17	10	12.61	0	0.00	12.60	10	1,217	0.82%
2022/05/16	10	12.70	0	0.00	12.55	10	1,225	0.82%
2022/05/12	0	0.00	41	12.36	12.35	-41	1,247	-3.29%
2022/05/11	222	12.49	71	12.43	12.40	151	1,236	12.21%	大買/鉅額交易
2022/05/10	3	13.75	2	13.75	13.75	1	1,153	0.09%
2022/05/09	6	13.60	1	13.80	13.55	5	1,167	0.43%
2022/05/06	4	14.00	15	14.05	14.10	-11	1,169	-0.94%
2022/05/05	20	14.14	1	14.20	14.15	19	1,195	1.59%
2022/04/28	1	13.90	1	13.75	13.85	0	1,300	0.00%
2022/04/26	0	0.00	1	14.20	14.10	-1	1,322	-0.08%
2022/04/25	3	14.17	27	14.16	14.05	-24	1,325	-1.81%
2022/04/22	2	14.60	5	14.60	14.65	-3	1,326	-0.23%
2022/04/21	5	14.80	0	0.00	14.75	5	1,357	0.37%
2022/04/20	6	14.75	6	14.75	14.75	0	1,373	0.00%
2022/04/19	2	14.80	0	0.00	14.80	2	1,415	0.14%
2022/04/15	5	14.84	0	0.00	14.85	5	1,449	0.35%
2022/04/14	13	15.37	8	15.33	15.05	5	1,435	0.35%
2022/04/13	17	15.70	3	15.65	15.65	14	1,406	1.00%
2022/04/12	6	15.48	10	15.87	16.10	-4	1,418	-0.28%
2022/04/11	1	15.60	1	15.60	15.65	0	1,413	0.00%
2022/04/08	13	16.19	14	16.19	16.20	-1	1,426	-0.07%
2022/04/06	21	16.43	7	16.37	16.40	14	1,524	0.92%
2022/04/01	13	16.29	0	0.00	16.20	13	1,530	0.85%
2022/03/31	52	16.38	19	16.50	16.40	33	1,541	2.14%
2022/03/30	58	16.84	10	16.87	16.85	48	1,562	3.07%
2022/03/29	30	16.96	16	17.13	17.00	14	1,600	0.87%
2022/03/28	0	0.00	2	16.50	16.45	-2	1,671	-0.12%
2022/03/25	26	16.94	39	16.82	16.70	-13	1,719	-0.76%
2022/03/24	2	17.15	14	17.10	17.10	-12	1,876	-0.64%
2022/03/23	32	16.93	12	16.83	16.85	20	1,876	1.07%
2022/03/22	3	16.67	4	16.75	16.70	-1	1,907	-0.05%
2022/03/21	6	16.60	2	16.60	16.55	4	1,984	0.20%
2022/03/18	13	16.15	15	16.25	16.30	-2	2,029	-0.10%
2022/03/17	7	16.20	10	16.02	16.20	-3	2,146	-0.14%
2022/03/16	1	15.65	20	15.80	15.85	-19	2,143	-0.89%
2022/03/15	15	15.94	9	15.94	15.85	6	2,150	0.28%
2022/03/14	3	15.53	74	15.64	15.85	-71	2,157	-3.29%
2022/03/11	2	15.25	1	15.40	15.40	1	2,171	0.05%
2022/03/10	2	15.15	0	0.00	15.05	2	2,198	0.09%
2022/03/09	1	14.80	0	0.00	14.85	1	2,250	0.04%
2022/03/08	0	0.00	2	14.75	14.60	-2	2,233	-0.09%
2022/03/07	3	14.67	0	0.00	14.65	3	2,246	0.13%
2022/03/03	15	15.25	10	15.33	15.25	5	2,271	0.22%
2022/03/02	5	15.25	2	15.15	15.35	3	2,313	0.13%
2022/02/25	1	14.90	0	0.00	14.85	1	2,378	0.04%
2022/02/24	11.1	15.08	0	0.00	14.75	11.1	2,480	0.45%
2022/02/23	21	15.28	0	0.00	15.25	21	2,545	0.83%
2022/02/22	2	15.10	0.4	14.85	15.05	1.6	2,641	0.06%
2022/02/21	2	15.38	2	15.30	15.35	0	2,737	0.00%
2022/02/18	10.1	14.95	0	0.00	14.95	10.1	2,908	0.35%
2022/02/17	2	15.00	0	0.00	14.90	2	2,998	0.07%
2022/02/16	11	14.90	28	14.98	14.85	-17	3,031	-0.56%
2022/02/15	2	14.90	0	0.00	14.85	2	3,074	0.07%
2022/02/14	4	14.95	2	15.25	15.00	2	3,238	0.06%
2022/02/11	1	15.55	0	0.00	15.50	1	3,439	0.03%
2022/02/10	0	0.00	5.1	15.70	15.80	-5.1	3,474	-0.15%
2022/02/09	5	15.63	0	0.00	15.75	5	3,493	0.14%
2022/02/08	2	15.55	1	15.25	15.70	1	3,487	0.03%
2022/02/07	1	15.00	7	14.99	15.20	-6	3,499	-0.17%
2022/01/26	24	14.83	14	14.88	14.80	10	3,487	0.29%
2022/01/25	20.2	14.87	0	0.00	14.70	20.2	3,502	0.58%
2022/01/24	2.2	15.11	0	0.00	15.15	2.2	3,517	0.06%
2022/01/21	15	15.41	6	15.30	15.35	9	3,504	0.26%
2022/01/20	23	15.69	21	15.70	15.70	2	3,495	0.06%
2022/01/19	0	0.00	3	15.75	15.70	-3	3,506	-0.09%
2022/01/18	32	15.95	12	15.95	15.95	20	3,506	0.57%
2022/01/17	2	15.90	2	15.90	16.00	0	3,510	0.00%
2022/01/14	13	16.01	23	15.91	15.90	-10	3,510	-0.28%
2022/01/13	22	16.40	1	16.60	16.30	21	3,491	0.60%
2022/01/12	10	16.28	21	16.26	16.15	-11	3,492	-0.31%
2022/01/11	4	16.50	8	16.73	16.50	-4	3,456	-0.12%
2022/01/10	8	16.99	23	17.07	17.00	-15	3,487	-0.43%
2022/01/07	2	17.20	1	16.70	16.75	1	3,476	0.03%
2022/01/06	2.5	17.08	2	17.08	17.10	0.5	3,510	0.01%
2022/01/05	19	16.97	35	16.93	16.80	-16	3,581	-0.45%
2022/01/04	19	17.22	17	17.17	17.25	2	3,651	0.05%
2022/01/03	18	17.42	1	17.20	17.25	17	3,654	0.47%
2021/12/30	54.1	17.69	0	0.00	17.65	54.1	3,665	1.48%
2021/12/29	24.4	17.60	30	17.78	17.90	-5.7	3,653	-0.15%
2021/12/28	1	17.55	0	0.00	17.40	1	3,604	0.03%
2021/12/27	40	17.54	15.1	17.52	17.45	24.9	3,708	0.67%
2021/12/24	19	17.57	46.5	17.74	17.80	-27.5	3,722	-0.74%
2021/12/23	27	17.52	154	17.75	17.55	-127	3,704	-3.43%	大賣/鉅額交易
2021/12/22	168	17.48	78	17.56	17.45	90	3,729	2.41%	大買/
2021/12/21	13	17.43	80	17.50	17.60	-67	3,716	-1.80%
2021/12/20	124.6	17.68	99.3	17.80	17.35	25.3	3,728	0.68%	大買/
2021/12/17	106	17.04	38	17.10	17.00	68	3,602	1.89%	大買/
2021/12/16	33	17.32	110	17.02	17.20	-77	3,586	-2.15%	大賣/
2021/12/15	19	17.50	17	17.62	17.40	2	3,580	0.06%
2021/12/14	5.3	17.05	93.3	16.98	17.10	-88	3,502	-2.51%
2021/12/13	92.1	17.43	82	17.32	17.50	10.1	3,445	0.29%
2021/12/09	36	16.24	31	16.20	16.25	5	3,300	0.15%
2021/12/08	14	16.39	2	16.33	16.30	12	3,303	0.36%
2021/12/07	1	16.45	9	16.69	16.80	-8	3,269	-0.24%
2021/12/06	1	16.20	3	16.50	16.35	-2	3,230	-0.06%
2021/12/03	41	16.22	37	16.19	16.15	4	3,186	0.13%
2021/12/02	10	16.02	4	16.01	16.00	6	3,121	0.19%
2021/12/01	2	15.75	6	16.21	16.35	-4	3,095	-0.13%
2021/11/30	2	15.95	8	15.99	15.95	-6	3,069	-0.20%
2021/11/29	13	15.24	9	15.44	15.60	4	3,052	0.13%
2021/11/26	22	15.73	67	15.95	15.70	-45	3,019	-1.49%
2021/11/25	106	16.07	122	16.09	16.00	-16	2,963	-0.54%	大買/大賣/
2021/11/24	41	16.37	24	16.45	16.35	17	2,922	0.58%
2021/11/23	103.1	16.71	13	16.57	16.25	90.1	2,876	3.13%	大買/
2021/11/22	39.3	17.13	106	16.94	17.40	-66.8	2,769	-2.41%	大賣/
2021/11/19	96	17.00	25	16.93	16.60	71	2,689	2.64%
2021/11/18	85	16.56	121	16.70	16.75	-36	2,588	-1.39%	大賣/
2021/11/17	89	16.19	266	16.41	16.75	-177	2,477	-7.15%	大賣/鉅額交易
2021/11/16	23	15.06	44	15.45	15.25	-21	2,292	-0.92%
2021/11/15	36	14.48	13	14.63	14.45	23	2,200	1.05%
2021/11/12	68	14.78	98	14.95	14.70	-30	2,164	-1.39%
2021/11/11	231	14.99	52	15.17	15.05	179	2,116	8.46%	大買/鉅額交易
2021/11/10	77	15.19	199.3	15.30	15.60	-122.3	1,958	-6.25%	大賣/鉅額交易
2021/11/09	8	14.61	2	15.00	14.20	6	1,738	0.35%
2021/11/08	1	14.70	2	14.60	14.70	-1	1,701	-0.06%
2021/11/05	0	0.00	4	14.35	14.35	-4	1,680	-0.24%
2021/11/04	0	0.00	1	14.75	14.65	-1	1,671	-0.06%
2021/11/03	0.3	14.30	4	14.11	14.35	-3.7	1,653	-0.22%
2021/11/02	32	14.12	9	14.72	13.90	23	1,640	1.40%
2021/11/01	19	14.62	6	14.79	14.80	13	1,605	0.81%
2021/10/29	0	0.00	20	14.20	14.25	-20	1,564	-1.28%
2021/10/28	3	14.23	16.3	14.27	14.20	-13.3	1,546	-0.86%
2021/10/27	1	13.90	6	13.99	13.95	-5	1,527	-0.33%
2021/10/26	6	13.68	8	13.80	13.80	-2	1,506	-0.13%
2021/10/25	6	12.85	10	13.25	13.15	-4	1,487	-0.27%
2021/10/22	19.3	13.08	45	13.12	13.10	-25.7	1,480	-1.74%
2021/10/21	5	12.93	13	13.16	13.20	-8	1,463	-0.55%
2021/10/20	12	12.89	2	12.65	12.95	10	1,452	0.69%
2021/10/19	31	12.77	12	12.82	13.00	19	1,438	1.32%
2021/10/18	71	12.80	5	12.70	12.70	66	1,434	4.60%
2021/10/15	2	13.35	7	13.32	13.30	-5	1,396	-0.36%
2021/10/14	36	13.68	150	13.55	13.50	-114	1,383	-8.24%	大賣/鉅額交易
2021/10/13	29	14.03	20	14.52	13.50	9	1,334	0.67%
2021/10/12	32	14.50	115.2	14.45	14.85	-83.2	1,257	-6.62%	大賣/
2021/10/08	76	14.22	20	14.13	13.85	56	1,160	4.82%
2021/10/07	132	14.10	38	14.04	14.20	94	1,148	8.18%	大買/
2021/10/06	27	13.80	11	13.61	13.65	16	1,143	1.40%
2021/10/05	31	13.87	45	13.99	13.90	-14	1,135	-1.23%
2021/10/04	152	14.12	74	13.87	13.70	78	1,109	7.03%	大買/
2021/10/01	3	13.40	3	13.40	13.25	0	1,036	0.00%
2021/09/30	5	14.14	11	14.00	13.95	-6	1,016	-0.59%
2021/09/29	38	14.22	121	14.25	14.05	-83	1,092	-7.60%	大賣/
2021/09/28	24	13.91	24.2	14.08	13.90	-0.2	1,036	-0.02%
2021/09/27	24	13.37	71	13.50	13.60	-47	987	-4.76%
2021/09/24	48	13.11	49	13.09	13.10	-1	1,198	-0.08%
2021/09/23	0	0.00	1	12.75	12.70	-1	1,280	-0.08%
2021/09/22	25	12.51	25	12.63	12.50	0	1,275	0.00%
2021/09/17	6	12.16	16	12.29	12.15	-10	1,247	-0.80%
2021/09/15	1	11.95	20	11.95	12.05	-19	1,294	-1.47%
2021/09/14	1	12.05	1	12.05	12.10	0	1,302	0.00%
2021/09/13	0	0.00	25	11.76	12.00	-25	1,317	-1.90%
2021/09/10	8	11.34	10	11.40	11.50	-2	1,318	-0.15%
2021/09/09	0	11.25	0	0.00	11.30	0	1,330	0.00%
2021/09/08	5	11.45	0	0.00	11.35	5	1,342	0.37%
2021/09/07	0	11.60	0	0.00	11.45	0	1,355	0.00%
2021/09/06	0	11.45	0	0.00	11.40	0	1,365	0.00%
2021/09/01	0	0.00	15	11.63	11.60	-15	1,420	-1.06%
2021/08/31	0	0.00	3	11.50	11.50	-3	1,428	-0.21%
2021/08/30	20	11.50	2	11.50	11.50	18	1,465	1.23%
2021/08/27	5	11.50	5	11.65	11.50	0	1,566	0.00%
2021/08/25	0	0.00	2	11.35	11.45	-2	1,649	-0.12%
2021/08/23	0	0.00	10	10.85	11.00	-10	1,686	-0.59%
2021/08/20	5	10.60	25	10.37	10.60	-20	1,716	-1.17%
2021/08/19	10	10.45	15	10.48	10.45	-5	1,727	-0.29%
2021/08/18	0	0.00	9	10.55	10.80	-9	1,738	-0.52%
2021/08/17	19	10.37	10	10.45	10.45	9	1,785	0.50%
2021/08/13	0.4	10.95	0	0.00	10.95	0.4	2,492	0.01%
2021/08/12	36	11.22	20	11.25	11.15	16	2,494	0.64%
2021/08/11	10	11.40	10	11.33	11.40	0	2,508	0.00%
2021/08/10	0	0.00	4	11.50	11.45	-4	2,529	-0.16%
2021/08/09	15	11.80	15	11.85	11.75	0	2,599	0.00%
2021/08/06	12	11.64	10	11.60	11.65	2	2,628	0.08%
2021/08/04	0	0.00	40	11.65	11.80	-40	2,759	-1.45%
2021/08/03	25	11.59	0	0.00	11.60	25	2,892	0.86%
2021/08/02	23	11.60	57	11.53	11.65	-34	2,958	-1.15%
2021/07/30	65	11.58	24	11.72	11.55	41	3,006	1.36%
2021/07/29	7	11.75	21	11.55	11.75	-14	3,228	-0.43%
2021/07/28	47	11.54	21	11.93	11.50	26	3,279	0.79%
2021/07/27	5	11.70	2	11.70	11.70	3	3,366	0.09%
2021/07/26	5	11.90	23	12.03	11.95	-18	3,443	-0.52%
2021/07/23	8	11.90	11	11.86	11.90	-3	3,725	-0.08%
2021/07/22	6	11.55	29	11.59	11.55	-23	4,014	-0.57%
2021/07/21	36	11.55	10	11.59	11.55	26	4,064	0.64%
2021/07/20	32	11.90	21	11.85	11.90	11	4,162	0.26%
2021/07/19	4	12.00	37	12.05	12.10	-33	4,212	-0.78%
2021/07/16	21	12.10	33	12.14	12.10	-12	4,309	-0.28%
2021/07/15	41	11.98	27	12.04	12.05	14	4,390	0.32%
2021/07/14	55	11.89	14	11.84	11.90	41	4,485	0.91%
2021/07/13	32	12.01	53	12.07	11.90	-21	4,592	-0.46%
2021/07/12	2	12.45	1	12.40	12.35	1	4,638	0.02%
2021/07/09	0	0.00	2	12.35	12.35	-2	4,743	-0.04%
2021/07/08	48.2	12.70	55	12.54	12.35	-6.8	4,800	-0.14%
2021/07/07	30	12.30	32	12.25	12.30	-2	4,785	-0.04%
2021/07/06	124	12.68	135	12.64	12.50	-11	4,806	-0.23%	大買/大賣/
2021/07/05	65	12.15	58	12.16	12.15	7	4,735	0.15%
2021/07/02	54	12.23	66	12.33	12.20	-12	4,744	-0.25%
2021/07/01	304	13.38	177	12.94	12.35	127	4,905	2.59%	大買/大賣/鉅額交易
2021/06/30	38	12.96	59	13.06	13.35	-21	4,727	-0.44%
2021/06/29	40	12.24	30	12.21	12.15	10	4,641	0.21%
2021/06/28	1	12.25	11	12.25	12.40	-10	4,656	-0.21%
2021/06/25	30	12.20	30	12.18	12.20	0	4,671	0.00%
2021/06/24	1	12.10	17	12.07	12.15	-16	4,682	-0.34%
2021/06/23	3	11.80	3	11.65	11.75	0	4,662	0.00%
2021/06/22	20	11.60	13	11.69	11.70	7	4,713	0.15%
2021/06/21	11	11.26	10	11.35	11.25	1	4,749	0.02%
2021/06/18	19	11.70	2	11.70	11.65	17	4,783	0.36%
2021/06/17	1	11.85	23	11.76	11.85	-22	4,778	-0.46%
2021/06/16	26	11.60	24	11.64	11.60	2	4,777	0.04%
2021/06/15	6	11.72	10	11.76	11.75	-4	4,772	-0.08%
2021/06/11	17	11.70	48	11.80	11.70	-31	4,774	-0.65%
2021/06/10	10	11.70	50	11.56	11.70	-40	4,786	-0.84%
2021/06/09	31	11.65	91	11.94	11.65	-60	4,785	-1.25%
2021/06/08	31	11.90	13	11.81	11.90	18	4,888	0.37%
2021/06/07	90	11.90	21	11.69	11.90	69	4,908	1.41%
2021/06/04	120	12.17	42	12.32	11.90	78	4,882	1.60%	大買/
2021/06/03	28	11.92	11	12.02	11.95	17	4,795	0.35%
2021/06/02	0	0.00	4	11.48	11.60	-4	4,741	-0.08%
2021/06/01	0	0.00	5	11.40	11.35	-5	4,715	-0.11%
2021/05/31	41	11.24	71	11.38	11.20	-30	4,709	-0.64%
2021/05/28	113	11.33	94	11.38	11.30	19	4,684	0.41%	大買/
2021/05/27	52	11.15	14	11.11	11.15	38	4,669	0.81%
2021/05/26	31	11.13	21	11.25	11.25	10	4,671	0.21%
2021/05/25	102	11.26	46	11.38	11.30	56	4,664	1.20%	大買/
2021/05/24	100	11.34	183	11.46	11.50	-83	4,615	-1.80%	大賣/
2021/05/21	3	10.45	18	11.06	11.30	-15	3,930	-0.38%
2021/05/20	6	10.58	3	10.45	10.40	3	3,910	0.08%
2021/05/19	3	10.80	4	10.80	10.80	-1	3,902	-0.03%
2021/05/18	10	10.24	18	10.20	10.60	-8	3,888	-0.21%
2021/05/17	14	9.76	21	9.74	9.80	-7	3,871	-0.18%
2021/05/14	12	10.88	66	10.70	10.55	-54	3,797	-1.42%
2021/05/13	44	10.81	37	11.15	11.00	7	3,761	0.19%
2021/05/12	38	12.04	9	12.18	11.65	29	3,687	0.79%
2021/05/11	149	13.15	175	12.94	12.90	-26	3,631	-0.72%	大買/大賣/
2021/05/10	28	12.93	47	13.05	12.95	-19	3,499	-0.54%
2021/05/07	59	12.52	63	12.57	12.70	-4	3,437	-0.12%
2021/05/06	171	13.31	159	12.84	12.60	12	3,393	0.35%	大買/大賣/
2021/05/05	10	12.70	81	11.99	12.60	-71	3,168	-2.24%
2021/05/04	8	12.69	88.8	12.57	12.00	-80.8	3,115	-2.59%
2021/05/03	107	13.07	138	13.13	12.90	-31	3,022	-1.03%	大買/大賣/
2021/04/29	292	14.77	199	14.80	13.80	93	2,943	3.16%	大買/大賣/
2021/04/28	152	14.19	213.6	14.38	14.65	-61.6	2,655	-2.32%	大買/大賣/
2021/04/27	74	13.28	22	13.31	13.35	52	2,371	2.19%
2021/04/26	94	13.45	35	13.85	13.35	59	2,316	2.55%
2021/04/23	6	12.98	9	13.04	13.05	-3	2,220	-0.14%
2021/04/22	48.1	13.61	125	13.65	13.20	-76.9	2,182	-3.52%	大賣/
2021/04/21	61	13.92	32	13.81	13.80	29	2,093	1.39%
2021/04/20	14	13.23	180.6	13.30	13.80	-166.6	2,016	-8.26%	大賣/鉅額交易
2021/04/19	183.6	12.94	69	12.85	13.30	114.6	1,933	5.93%	大買/鉅額交易
2021/04/16	78	12.48	56	12.45	12.60	22	1,814	1.21%
2021/04/15	38	12.27	23	12.33	12.15	15	1,748	0.86%
2021/04/14	12	11.63	71	11.47	12.00	-59	1,645	-3.59%
2021/04/13	27	11.55	10	11.52	11.35	17	1,622	1.05%
2021/04/12	27	11.45	70	11.46	11.60	-43	1,628	-2.64%
2021/04/09	42	11.30	49	11.30	11.35	-7	1,614	-0.43%
2021/04/08	45	11.52	34	11.57	11.55	11	1,599	0.69%
2021/04/07	178	11.69	77	11.80	11.75	101	1,621	6.23%	大買/鉅額交易
2021/04/06	24	11.31	36	11.41	11.55	-12	1,472	-0.81%
2021/04/01	30	10.38	122	10.37	10.50	-92	1,384	-6.64%	大賣/
2021/03/31	11	10.37	10	10.40	10.35	1	1,349	0.07%
2021/03/30	22	10.43	17	10.53	10.40	5	1,329	0.38%
2021/03/29	28	10.53	7	10.49	10.50	21	1,301	1.61%
2021/03/26	86	10.41	71	10.46	10.40	15	1,297	1.16%
2021/03/25	59	10.39	50	10.40	10.40	9	1,366	0.66%
2021/03/24	0	0.00	56	10.21	10.25	-56	1,315	-4.26%
2021/03/23	89	10.18	78	10.27	10.10	11	1,266	0.87%
2021/03/22	10	9.94	12	9.90	9.94	-2	1,231	-0.16%
2021/03/19	39	9.78	43	9.76	9.74	-4	1,235	-0.32%
2021/03/18	8	9.81	3	9.82	9.81	5	1,232	0.41%
2021/03/17	2	9.89	0	0.00	9.81	2	1,238	0.16%
2021/03/16	278	10.02	31	10.03	9.99	247	1,236	19.97%	大買/鉅額交易
2021/03/15	6	10.15	6	10.16	10.15	0	1,251	0.00%
2021/03/12	185	10.16	399	10.18	10.25	-214	1,243	-17.21%	大買/大賣/鉅額交易
2021/03/10	5	9.83	0	0.00	9.84	5	1,117	0.45%
2021/03/09	12	9.70	22	9.78	9.83	-10	1,158	-0.86%
2021/03/08	22	9.69	12	9.80	9.69	10	1,186	0.84%
2021/03/05	1	9.78	6	9.79	9.80	-5	1,329	-0.38%
2021/03/04	0	0.00	7	9.87	9.85	-7	1,673	-0.42%
2021/03/03	0	0.00	22	9.86	9.83	-22	1,693	-1.30%
2021/03/02	2	9.87	2	9.89	9.83	0	1,691	0.00%
2021/02/26	0	0.00	13	9.68	9.80	-13	1,686	-0.77%
2021/02/25	0	0.00	42.1	9.60	9.62	-42.1	1,687	-2.50%
2021/02/24	33	9.56	38	9.67	9.52	-5	1,695	-0.29%
2021/02/23	25	9.50	10	9.49	9.58	15	1,699	0.88%
2021/02/22	1.1	9.51	8	9.51	9.49	-6.9	1,701	-0.41%
2021/02/19	0	0.00	2	9.22	9.26	-2	1,701	-0.12%
2021/02/18	2	9.27	6	9.26	9.29	-4	1,707	-0.23%
2021/02/17	17	9.20	1	9.21	9.20	16	1,773	0.90%
2021/02/05	0	0.00	0	8.96	9.09	0	1,771	0.00%
2021/02/04	9	9.02	20	9.01	9.02	-11	1,774	-0.62%
2021/02/02	0	0.00	12	9.03	9.03	-12	1,785	-0.67%
2021/02/01	60	8.91	50	8.95	8.94	10	1,782	0.56%
2021/01/28	0	0.00	28	9.10	9.04	-28	1,780	-1.57%
2021/01/27	0	0.00	2	9.12	9.13	-2	1,772	-0.11%
2021/01/26	5	9.09	6	9.11	9.11	-1	1,781	-0.06%
2021/01/25	22	9.12	20	9.16	9.17	2	1,789	0.11%
2021/01/22	4	9.16	0	0.00	9.16	4	1,801	0.22%
2021/01/21	66	9.15	36	9.12	9.18	30	1,802	1.66%
2021/01/20	13	9.35	31	9.44	9.16	-18	1,804	-1.00%
2021/01/19	0	0.00	1	9.40	9.41	-1	1,802	-0.06%
2021/01/18	11	9.17	12	9.26	9.32	-1	1,803	-0.06%
2021/01/15	20	9.15	22	9.13	9.15	-2	1,805	-0.11%
2021/01/14	52	9.42	6	9.43	9.42	46	1,795	2.56%
2021/01/13	8	9.50	5	9.60	9.48	3	1,794	0.17%
2021/01/12	35	9.53	53	9.50	9.45	-18	1,796	-1.00%
2021/01/11	10	9.63	0	0.00	9.70	10	1,793	0.56%
2021/01/08	23	9.84	6	9.74	9.69	17	1,808	0.94%
2021/01/07	19	9.82	19	9.83	9.86	0	1,816	0.00%
2021/01/06	134	9.90	301	9.90	9.84	-167	1,826	-9.14%	大買/大賣/鉅額交易
2021/01/05	25	10.12	51	10.23	10.10	-26	1,790	-1.45%
2021/01/04	80	10.37	23	10.24	10.20	57	1,764	3.23%
2020/12/31	11	10.20	10	10.20	10.20	1	1,806	0.06%
2020/12/30	19	10.25	38	10.28	10.25	-19	1,799	-1.05%
2020/12/29	48	10.19	78	10.08	10.15	-30	1,764	-1.70%
2020/12/28	7	9.92	17	9.91	9.94	-10	2,022	-0.49%
2020/12/25	21	9.88	7	9.99	9.87	14	2,015	0.69%
2020/12/23	6	9.76	0	0.00	9.78	6	2,018	0.30%
2020/12/22	55	10.06	93	9.98	9.76	-38	2,042	-1.86%
2020/12/21	162	9.99	80	10.00	10.00	82	2,056	3.99%	大買/
2020/12/18	5	9.80	25	9.79	9.79	-20	2,027	-0.99%
2020/12/17	20	9.74	15	9.80	9.80	5	2,045	0.24%
2020/12/16	6	9.79	30	9.80	9.80	-24	2,123	-1.13%
2020/12/15	34	9.71	29	9.74	9.68	5	2,301	0.22%
2020/12/14	10	9.67	40	9.72	9.70	-30	2,315	-1.30%
2020/12/11	36	9.62	17	9.62	9.60	19	2,315	0.82%
2020/12/10	10	9.65	6	9.79	9.70	4	2,306	0.17%
2020/12/09	70	9.74	64	9.87	9.72	6	2,311	0.26%
2020/12/08	0	0.00	75	9.65	9.71	-75	2,308	-3.25%
2020/12/07	31	9.71	53	9.73	9.69	-22	2,318	-0.95%
2020/12/04	2	9.61	9	9.58	9.60	-7	2,326	-0.30%
2020/12/03	179	9.52	198	9.55	9.49	-19	2,367	-0.80%	大買/大賣/
2020/12/02	55	9.67	26	9.78	9.66	29	2,341	1.24%
2020/12/01	128	9.75	35	9.98	9.67	93	2,315	4.02%	大買/
2020/11/30	386	9.82	391	9.95	10.20	-5	2,208	-0.23%	大買/大賣/
2020/11/27	5	9.23	0	0.00	9.28	5	1,882	0.27%
2020/11/26	8	9.14	1	9.11	9.16	7	1,861	0.38%
2020/11/25	73	9.17	24	9.12	9.14	49	1,867	2.62%
2020/11/24	41	9.16	41	9.13	9.13	0	1,872	0.00%
2020/11/19	0	0.00	3	9.11	9.10	-3	1,936	-0.15%
2020/11/18	10	9.15	20	9.16	9.15	-10	1,939	-0.52%
2020/11/17	15	9.11	18	9.11	9.12	-3	1,948	-0.15%
2020/11/16	7	9.18	5	9.27	9.18	2	1,998	0.10%
2020/11/13	12	9.11	14	9.10	9.11	-2	2,156	-0.09%
2020/11/12	20	9.11	0	0.00	9.11	20	2,215	0.90%
2020/11/09	7	9.05	0	0.00	9.07	7	2,254	0.31%
2020/11/05	0	0.00	10	9.00	8.97	-10	2,346	-0.43%
2020/11/04	2	9.07	12	8.99	9.02	-10	2,343	-0.43%
2020/11/03	7	9.03	23	9.03	9.03	-16	2,341	-0.68%
2020/11/02	21	8.81	29	8.84	8.81	-8	2,335	-0.34%
2020/10/30	21	8.98	11	8.97	8.97	10	2,328	0.43%
2020/10/29	0	0.00	2	9.09	9.09	-2	2,314	-0.09%
2020/10/28	21	9.17	0	0.00	9.17	21	2,313	0.91%
2020/10/26	2	9.14	9	9.15	9.16	-7	2,297	-0.30%
2020/10/23	9	9.13	17	9.18	9.14	-8	2,289	-0.35%
2020/10/22	57	9.22	52	9.20	9.22	5	2,273	0.22%
2020/10/21	25	9.29	50	9.32	9.36	-25	2,276	-1.10%
2020/10/20	0	0.00	5	9.38	9.36	-5	2,277	-0.22%
2020/10/19	35	9.46	58	9.47	9.46	-23	2,275	-1.01%
2020/10/16	7	9.59	10	9.52	9.50	-3	2,268	-0.13%
2020/10/15	81	9.69	31	9.74	9.62	50	2,322	2.15%
2020/10/14	24	9.55	5	9.56	9.57	19	2,322	0.82%
2020/10/13	97	9.51	32	9.50	9.56	65	2,306	2.82%
2020/10/12	44	9.70	28	9.65	9.59	16	2,302	0.69%
2020/10/08	131	9.84	87	9.84	9.67	44	2,304	1.91%	大買/
2020/10/07	3	9.62	10	9.62	9.66	-7	2,265	-0.31%
2020/10/06	10	9.66	2	9.65	9.65	8	2,315	0.35%
2020/10/05	49	9.77	33	9.74	9.78	16	2,300	0.70%
2020/09/29	24	9.34	24	9.37	9.35	0	1,994	0.00%
2020/09/28	0	0.00	17	9.36	9.38	-17	1,986	-0.86%
2020/09/25	45	9.37	48	9.44	9.23	-3	1,992	-0.15%
2020/09/24	39	9.55	56	9.72	9.52	-17	1,993	-0.85%
2020/09/23	148	10.17	99	10.09	9.96	49	1,958	2.50%	大買/
2020/09/22	21	9.94	5	10.10	9.90	16	1,892	0.85%
2020/09/21	45	9.98	130	10.05	10.20	-85	1,873	-4.54%	大賣/
2020/09/18	186	9.91	175	9.91	9.88	11	1,785	0.62%	大買/大賣/
2020/09/17	10	9.34	10	9.43	9.48	0	1,585	0.00%
2020/09/16	7	9.19	14	9.18	9.19	-7	1,559	-0.45%
2020/09/15	0	0.00	11	9.15	9.15	-11	1,554	-0.71%
2020/09/14	12	9.23	18	9.22	9.19	-6	1,554	-0.39%
2020/09/11	78	9.43	75	9.31	9.30	3	1,541	0.19%
2020/09/10	43	9.81	8	9.82	9.74	35	1,508	2.32%
2020/09/09	32	9.67	25	9.70	9.84	7	1,482	0.47%
2020/09/08	52	9.71	34	9.72	9.73	18	1,459	1.23%
2020/09/07	15	9.57	28	9.57	9.47	-13	1,403	-0.93%
2020/09/04	18	9.34	2	9.40	9.34	16	1,376	1.16%
2020/09/03	22	9.40	32	9.44	9.39	-10	1,360	-0.74%
2020/09/02	7	9.24	0	0.00	9.24	7	1,315	0.53%
2020/09/01	1	9.15	25	9.10	9.10	-24	1,296	-1.85%
2020/08/31	5	9.19	10	9.16	9.15	-5	1,294	-0.39%
2020/08/28	40	9.22	13	9.18	9.09	27	1,284	2.10%
2020/08/27	113	9.08	45	9.08	9.09	68	1,268	5.36%	大買/
2020/08/26	35	9.04	118	9.00	9.08	-83	1,252	-6.63%	大賣/
2020/08/25	102	9.22	72	9.22	9.09	30	1,238	2.42%	大買/
2020/08/24	21	8.80	40	8.79	8.82	-19	1,161	-1.64%
2020/08/21	14	8.93	8	8.91	8.88	6	1,149	0.52%
2020/08/20	50	9.12	92	9.44	8.90	-42	1,125	-3.73%
2020/08/19	137	9.70	124	9.78	9.48	13	1,073	1.21%	大買/大賣/
2020/08/18	9	8.98	32	8.92	8.92	-23	844	-2.72%
2020/08/17	0	0.00	51	8.55	8.58	-51	777	-6.56%
2020/08/14	10	8.22	1	8.28	8.22	9	750	1.20%
2020/08/13	56	8.07	1	8.10	8.03	55	734	7.49%
2020/08/12	42	8.27	101	8.43	8.23	-59	719	-8.20%	大賣/
2020/08/11	0	0.00	5	8.35	8.23	-5	620	-0.81%
2020/08/10	5	8.23	1	8.25	8.23	4	615	0.65%
2020/08/05	3	8.24	15	8.24	8.29	-12	619	-1.94%
2020/08/04	26	8.27	0	0.00	8.28	26	616	4.22%
2020/08/03	10	8.29	0	0.00	8.27	10	618	1.62%
2020/07/31	0	0.00	9	8.06	8.09	-9	616	-1.46%
2020/07/29	1	8.01	0	0.00	8.03	1	611	0.16%
2020/07/28	30	7.95	20	7.97	7.95	10	613	1.63%
2020/07/27	2	8.00	17	8.02	7.98	-15	615	-2.44%
2020/07/24	15	8.29	32	8.37	8.25	-17	606	-2.80%
2020/07/23	59	8.56	3	8.51	8.54	56	595	9.40%
2020/07/22	20	8.62	17	8.63	8.64	3	588	0.51%
2020/07/21	106	8.91	61	8.96	8.63	45	576	7.80%	大買/
2020/07/20	0	0.00	27	8.89	8.92	-27	499	-5.41%
2020/07/17	12	8.33	11	8.38	8.41	1	475	0.21%
2020/07/16	36	8.56	101	8.60	8.57	-65	469	-13.85%	大賣/
2020/07/15	10	8.53	10	8.55	8.68	0	462	0.00%
2020/07/14	40	8.83	70	8.71	8.53	-30	457	-6.56%
2020/07/13	40	8.86	78	8.52	8.89	-38	427	-8.89%
2020/07/10	22	8.10	12	8.17	8.09	10	375	2.66%
2020/07/09	1	8.33	11	8.35	8.34	-10	371	-2.69%
2020/07/08	0	0.00	10	8.21	8.34	-10	358	-2.79%
2020/07/07	45	8.19	145	8.17	8.18	-100	349	-28.58%	大賣/
2020/07/06	1	8.18	17	8.18	8.18	-16	341	-4.69%
2020/07/03	17	7.86	23	8.02	8.04	-6	327	-1.83%
2020/07/02	0	0.00	9	7.80	7.73	-9	295	-3.05%
2020/07/01	2.6	7.65	0	0.00	7.67	2.6	291	0.89%
2020/06/30	0	0.00	44	7.74	7.76	-44	288	-15.26%
2020/06/29	2	7.49	2	7.49	7.49	0	278	0.00%
2020/06/24	15	7.47	0	0.00	7.47	15	279	5.37%
2020/06/23	7	7.46	0	0.00	7.44	7	281	2.49%
2020/06/22	3	7.49	26	7.50	7.51	-23	281	-8.16%
2020/06/19	18	7.49	2	7.49	7.49	16	281	5.69%
2020/06/18	21	7.45	7	7.47	7.46	14	278	5.02%
2020/06/17	14	7.38	10	7.38	7.40	4	285	1.40%
2020/06/16	5	7.35	13	7.30	7.35	-8	296	-2.70%
2020/06/15	0	0.00	26	7.20	7.21	-26	306	-8.49%
2020/06/12	22	7.21	2	7.23	7.23	20	310	6.44%
2020/06/11	9	7.30	0	0.00	7.31	9	315	2.85%
2020/06/10	0	0.00	2	7.49	7.47	-2	326	-0.61%
2020/06/09	8	7.42	20	7.44	7.45	-12	344	-3.48%
2020/06/08	21	7.44	6	7.46	7.45	15	355	4.22%
2020/06/05	13	7.44	1	7.47	7.40	12	359	3.34%
2020/06/04	3	7.39	8	7.42	7.42	-5	364	-1.37%
2020/06/03	0	0.00	11	7.35	7.39	-11	390	-2.82%
2020/06/02	11	7.34	0	0.00	7.33	11	401	2.74%
2020/06/01	1	7.30	0	0.00	7.30	1	414	0.24%
2020/05/28	21	7.18	5	7.17	7.24	16	422	3.78%
2020/05/26	10	7.20	10	7.25	7.26	0	428	0.00%
2020/05/25	0	0.00	10	7.24	7.25	-10	424	-2.36%
2020/05/22	19	7.23	10	7.21	7.24	9	424	2.12%
2020/05/20	5	7.28	5	7.28	7.28	0	433	0.00%
2020/05/19	0	0.00	1	7.30	7.27	-1	434	-0.23%
2020/05/18	1	7.24	0	0.00	7.24	1	436	0.23%
2020/05/15	0	0.00	20	7.24	7.27	-20	441	-4.53%
2020/05/14	9	7.25	40	7.22	7.30	-31	441	-7.02%
2020/05/13	0	0.00	15	7.31	7.30	-15	435	-3.44%
2020/05/12	10	7.35	10	7.33	7.35	0	431	0.00%
2020/05/11	4	7.48	0	0.00	7.44	4	428	0.93%
2020/05/08	5	7.52	0	0.00	7.52	5	425	1.17%
2020/05/07	2	7.40	2	7.55	7.60	0	427	0.00%
2020/05/06	0	0.00	3	7.41	7.42	-3	425	-0.71%
2020/05/05	0	0.00	16	7.37	7.44	-16	424	-3.77%
2020/05/04	2	7.26	3	7.26	7.40	-1	427	-0.23%
2020/04/30	5	7.36	0	0.00	7.42	5	427	1.17%
2020/04/29	10	7.26	0	0.00	7.30	10	424	2.35%
2020/04/28	10	7.21	1	7.22	7.23	9	422	2.13%
2020/04/27	9	7.18	3	7.19	7.19	6	423	1.42%
2020/04/24	7	7.15	0	0.00	7.15	7	420	1.66%
2020/04/22	1	7.13	5	7.08	7.13	-4	436	-0.92%
2020/04/21	8	7.09	10	7.10	7.10	-2	443	-0.45%
2020/04/20	5	7.17	3	7.17	7.17	2	448	0.45%
2020/04/17	20	7.16	23	7.18	7.16	-3	451	-0.66%
2020/04/16	10	7.08	16	7.08	7.13	-6	448	-1.34%
2020/04/15	81	7.09	50	7.15	7.13	31	442	7.01%
2020/04/13	4	6.55	0	0.00	6.53	4	428	0.93%
2020/04/10	0	0.00	3	6.40	6.52	-3	434	-0.69%
2020/04/09	3	6.34	0	0.00	6.34	3	437	0.69%
2020/04/08	2	6.30	0	0.00	6.33	2	440	0.45%
2020/04/07	5	6.21	23	6.20	6.21	-18	438	-4.10%
2020/04/06	0	0.00	11	6.18	6.17	-11	442	-2.48%
2020/04/01	18	6.07	10	6.11	6.12	8	445	1.80%
2020/03/31	21	6.07	25	6.04	6.07	-4	449	-0.89%
2020/03/30	0	0.00	7	5.90	6.10	-7	460	-1.52%
2020/03/27	45	6.04	0	0.00	6.08	45	476	9.43%
2020/03/26	0	0.00	6	6.06	6.09	-6	479	-1.25%
2020/03/25	6	5.94	10	5.96	5.94	-4	482	-0.83%
2020/03/24	11	5.62	1	5.64	5.62	10	485	2.06%
2020/03/23	12	5.40	5	5.45	5.49	7	484	1.45%
2020/03/20	29	5.71	96	5.51	5.81	-67	475	-14.09%
2020/03/19	0	0.00	1	5.42	5.41	-1	465	-0.22%
2020/03/18	0	0.00	28	6.00	5.96	-28	452	-6.18%
2020/03/17	23	6.06	20	6.02	6.08	3	450	0.67%
2020/03/16	40	6.24	0	0.00	6.08	40	445	8.99%
2020/03/13	21	6.33	25	6.34	6.33	-4	434	-0.92%
2020/03/12	6	7.03	30	7.09	6.97	-24	414	-5.79%
2020/03/11	15	7.36	0	0.00	7.36	15	404	3.71%
2020/03/10	23	7.30	82	7.28	7.37	-59	399	-14.77%
2020/03/09	5	7.54	0	0.00	7.51	5	390	1.28%
2020/03/05	5	7.73	0	0.00	7.73	5	347	1.44%
2020/03/04	9	7.63	10	7.62	7.64	-1	335	-0.30%
2020/03/03	0	0.00	4	7.66	7.67	-4	328	-1.22%
2020/03/02	2	7.53	0	0.00	7.60	2	326	0.61%
2020/02/27	15	7.75	0	0.00	7.75	15	331	4.53%
2020/02/26	13	7.77	4	7.81	7.80	9	331	2.71%
2020/02/25	0	0.00	2	7.75	7.80	-2	331	-0.60%
2020/02/24	9	7.86	0	0.00	7.86	9	343	2.62%
2020/02/21	73	7.79	110	7.78	7.80	-37	375	-9.85%	大賣/
2020/02/20	15	7.81	10	7.80	7.83	5	446	1.12%
2020/02/19	5	7.80	25	7.80	7.83	-20	444	-4.50%
2020/02/18	12	7.83	0	0.00	7.83	12	442	2.71%
2020/02/14	5	7.92	5	7.92	7.92	0	438	0.00%
2020/02/13	8	7.91	10	7.90	7.91	-2	438	-0.46%
2020/02/12	5	7.94	0	0.00	7.94	5	439	1.14%
2020/02/11	0	0.00	10	7.88	7.88	-10	440	-2.27%
2020/02/10	10	7.84	0	0.00	7.84	10	442	2.26%
2020/02/05	3	7.90	4	7.88	7.90	-1	437	-0.23%
2020/02/04	1	7.90	0	0.00	7.90	1	434	0.23%
2020/01/31	28	7.80	0	0.00	7.91	28	430	6.50%
2020/01/30	2	8.00	9	8.07	7.80	-7	430	-1.63%
2020/01/20	0	0.00	5	8.20	8.23	-5	425	-1.18%
2020/01/17	10	8.21	10	8.21	8.24	0	422	0.00%
2020/01/16	5	8.16	5	8.20	8.22	0	413	0.00%
2020/01/15	0	0.00	5	8.15	8.20	-5	407	-1.23%
2020/01/14	10	8.17	5	8.16	8.20	5	405	1.23%
2020/01/13	5	8.20	7	8.21	8.20	-2	407	-0.49%
2020/01/10	7	8.21	10	8.19	8.22	-3	404	-0.74%
2020/01/09	17	8.22	7	8.30	8.21	10	401	2.49%
2020/01/08	5	8.25	0	0.00	8.25	5	399	1.25%
2020/01/07	7	8.22	15	8.24	8.28	-8	399	-2.00%
2020/01/03	14	8.35	5	8.33	8.39	9	389	2.31%
2020/01/02	0	0.00	5	8.32	8.40	-5	387	-1.29%
2019/12/31	6	8.32	0	0.00	8.32	6	383	1.57%
2019/12/30	5	8.37	21	8.35	8.37	-16	383	-4.17%
2019/12/27	15	8.36	14	8.33	8.36	1	376	0.27%
2019/12/26	13	8.39	13	8.39	8.40	0	373	0.00%
2019/12/25	10	8.43	52	8.39	8.43	-42	366	-11.45%
2019/12/24	9	8.44	12	8.41	8.47	-3	354	-0.85%
2019/12/23	5	8.22	0	0.00	8.30	5	334	1.49%
2019/12/20	20	8.21	15	8.26	8.22	5	328	1.52%
2019/12/19	0	0.00	30	8.15	8.16	-30	325	-9.21%
2019/12/18	10	8.16	9	8.14	8.16	1	321	0.31%
2019/12/17	9	8.15	0	0.00	8.15	9	326	2.76%
2019/12/16	9	8.14	5	8.14	8.14	4	326	1.23%
2019/12/13	15	8.12	5	8.13	8.13	10	325	3.07%
2019/12/12	0	0.00	2	8.12	8.11	-2	330	-0.60%
2019/12/11	0	0.00	30	8.11	8.11	-30	330	-9.09%
2019/12/10	10	8.11	0	0.00	8.11	10	328	3.04%
2019/12/06	30	8.11	0	0.00	8.11	30	329	9.12%
2019/12/05	11	8.10	28	8.10	8.10	-17	330	-5.15%
2019/12/04	5	8.10	5	8.11	8.10	0	328	0.00%
2019/12/03	0	0.00	2	8.18	8.14	-2	329	-0.61%
2019/11/29	17	8.18	3	8.14	8.18	14	328	4.27%
2019/11/28	15	8.19	2	8.20	8.20	13	325	3.99%
2019/11/27	0	0.00	26	8.15	8.24	-26	324	-8.01%
2019/11/26	2	8.22	18	8.22	8.22	-16	319	-5.01%
2019/11/25	2	8.22	21	8.27	8.20	-19	312	-6.08%
2019/11/22	0	0.00	9	8.17	8.16	-9	302	-2.98%
2019/11/21	5	8.14	7	8.16	8.14	-2	298	-0.67%
2019/11/20	46	8.10	155	8.18	8.21	-109	282	-38.65%	大賣/鉅額交易
2019/11/19	54	8.14	29	8.14	8.11	25	245	10.20%
2019/11/18	4	7.80	14	7.81	7.80	-10	167	-5.96%
2019/11/15	24	7.81	0	0.00	7.82	24	167	14.37%
2019/11/14	10	7.85	0	0.00	7.80	10	166	6.00%
2019/11/13	4	7.67	4	7.74	7.80	0	166	0.00%
2019/11/12	14	7.76	0	0.00	7.75	14	165	8.48%
2019/11/11	28	7.81	4	7.79	7.78	24	163	14.68%
2019/11/08	5	7.88	1	7.88	7.88	4	162	2.46%
2019/11/07	5	7.85	0	0.00	7.88	5	161	3.09%
2019/11/06	2	7.89	0	0.00	7.89	2	159	1.25%
2019/11/05	5	7.83	0	0.00	7.88	5	160	3.12%
2019/11/04	26	7.82	5	7.85	7.88	21	160	13.06%
2019/11/01	15	7.87	21	7.86	7.86	-6	159	-3.77%
2019/10/31	4	7.87	0	0.00	7.89	4	159	2.51%
2019/10/29	28	7.92	21	7.90	7.90	7	156	4.47%
2019/10/28	0	0.00	10	7.91	7.94	-10	154	-6.46%
2019/10/25	5	7.90	23	7.95	7.90	-18	153	-11.70%
2019/10/24	10	7.91	5	7.91	7.92	5	155	3.22%
2019/10/23	6	7.92	0	0.00	7.92	6	155	3.86%
2019/10/22	10	7.98	57	7.96	7.94	-47	156	-30.06%
2019/10/21	20	7.90	11	7.90	7.93	9	151	5.96%
2019/10/18	0	0.00	52	7.82	7.80	-52	141	-36.80%
2019/10/17	6	7.75	0	0.00	7.76	6	134	4.45%
2019/10/16	20	7.71	26	7.67	7.71	-6	131	-4.56%
2019/10/15	5	7.63	5	7.70	7.67	0	131	0.00%
2019/10/14	58	7.61	6	7.61	7.61	52	128	40.60%
2019/10/09	5	7.60	0	0.00	7.60	5	126	3.95%
2019/10/08	20	7.59	20	7.61	7.62	0	126	0.00%
2019/10/07	5	7.64	5	7.61	7.64	0	123	0.00%
2019/10/04	1	7.62	6	7.62	7.62	-5	126	-3.97%
2019/10/01	4	7.58	0	0.00	7.58	4	126	3.16%
2019/09/27	43	7.60	6	7.56	7.58	37	125	29.38%
2019/09/26	1	7.64	0	0.00	7.64	1	125	0.80%
2019/09/25	0	0.00	3	7.64	7.62	-3	124	-2.41%
2019/09/23	0	0.00	5	7.62	7.64	-5	119	-4.19%
2019/09/20	28	7.60	0	0.00	7.62	28	117	23.85%
2019/09/18	7	7.59	0	0.00	7.59	7	109	6.40%
2019/09/17	10	7.56	2	7.56	7.56	8	109	7.29%
2019/09/12	55	7.57	5	7.56	7.57	50	101	49.47%
2019/09/11	15	7.58	5	7.58	7.58	10	106	9.36%
2019/09/10	0	0.00	100	7.56	7.58	-100	106	-93.72%
2019/09/09	11	7.62	0	0.00	7.62	11	103	10.60%
2019/09/06	0	0.00	100	7.56	7.58	-100	101	-98.85%
2019/09/05	5	7.59	0	0.00	7.59	5	99	5.02%
2019/09/03	3	7.59	0	0.00	7.59	3	96	3.10%
2019/09/02	1	7.59	1	7.59	7.59	0	96	0.00%
2019/08/29	2	7.59	0	0.00	7.59	2	98	2.03%
2019/08/27	12	7.57	10	7.57	7.58	2	103	1.93%
2019/08/26	2	7.59	0	0.00	7.59	2	105	1.89%
2019/08/23	1	7.62	0	0.00	7.62	1	107	0.93%
2019/08/22	5	7.63	5	7.58	7.63	0	117	0.00%
2019/08/21	4	7.63	0	0.00	7.63	4	121	3.30%
2019/08/20	21	7.62	0	0.00	7.62	21	121	17.31%
2019/08/16	9	7.56	10	7.55	7.56	-1	122	-0.81%
2019/08/14	1	7.63	0	0.00	7.63	1	128	0.78%
2019/08/13	0	0.00	5	7.60	7.60	-5	128	-3.89%
2019/08/12	5	7.65	7	7.58	7.65	-2	128	-1.56%
2019/08/08	3	7.60	0	0.00	7.60	3	127	2.35%
2019/08/07	5	7.57	5	7.59	7.60	0	128	0.00%
2019/08/06	15	7.57	16	7.62	7.62	-1	128	-0.78%
2019/08/05	2	7.65	2	7.65	7.65	0	129	0.00%
2019/08/02	10	7.68	10.2	7.65	7.68	-0.2	129	-0.12%
2019/08/01	3	7.69	4	7.66	7.66	-1	128	-0.78%
2019/07/31	27	7.70	0	0.00	7.72	27	128	20.99%
2019/07/30	10	7.69	7	7.68	7.69	3	128	2.33%
2019/07/29	9	7.71	0	0.00	7.71	9	128	7.03%
2019/07/26	10	7.70	60	7.66	7.71	-50	129	-38.52%
2019/07/25	5	7.69	2	7.74	7.69	3	126	2.37%
2019/07/24	5	7.89	0	0.00	7.89	5	126	3.95%
2019/07/23	31	7.90	31	7.89	7.89	0	122	0.00%
2019/07/22	2	7.92	0	0.00	7.93	2	120	1.66%
2019/07/19	1	7.92	0	0.00	7.92	1	121	0.83%
2019/07/17	0	0.00	2	7.90	7.86	-2	122	-1.63%
2019/07/15	2	7.88	18	7.86	7.88	-16	121	-13.12%
2019/07/12	3	7.88	0	0.00	7.88	3	123	2.43%
2019/07/11	16	7.90	12	7.90	7.89	4	126	3.16%
2019/07/10	0	0.00	2	7.91	7.92	-2	127	-1.57%
2019/07/09	2	7.88	0	0.00	7.88	2	131	1.52%
2019/07/08	12	7.86	1	7.88	7.88	11	131	8.36%
2019/07/05	4	7.87	0	0.00	7.89	4	131	3.05%
2019/07/04	3	7.87	5	7.88	7.90	-2	130	-1.53%
2019/07/03	0	0.00	5	7.87	7.90	-5	131	-3.79%
2019/07/02	6	7.90	0	0.00	7.90	6	134	4.45%
2019/07/01	4	7.91	0	0.00	7.91	4	135	2.95%
2019/06/27	3	7.84	0	0.00	7.90	3	138	2.17%
2019/06/26	2	7.85	0	0.00	7.88	2	138	1.44%
2019/06/24	2	7.89	10	7.87	7.89	-8	153	-5.20%
2019/06/21	6	7.86	6	7.88	7.89	0	154	0.00%
2019/06/20	6	7.84	0	0.00	7.84	6	154	3.89%
2019/06/19	12	7.84	2	7.85	7.90	10	156	6.41%
2019/06/17	5	7.88	0	0.00	7.87	5	150	3.32%
2019/06/14	0	0.00	7	7.87	7.92	-7	150	-4.65%
2019/06/13	2	7.89	4	7.88	7.89	-2	150	-1.33%
2019/06/12	2	7.93	0	0.00	7.93	2	154	1.30%
2019/06/11	4	7.93	4	7.90	7.93	0	155	0.00%
2019/06/10	7	7.93	5	7.92	7.93	2	155	1.29%
2019/06/06	9	7.92	10	7.92	7.94	-1	156	-0.64%
2019/06/05	15	7.90	0	0.00	7.95	15	156	9.59%
2019/06/04	6	7.95	0	0.00	7.95	6	167	3.58%
2019/06/03	6	7.95	3	7.92	7.95	3	166	1.80%
2019/05/31	2	7.98	5	7.95	7.98	-3	164	-1.82%
2019/05/30	5	8.00	5	7.96	8.00	0	167	0.00%
2019/05/29	0	0.00	5	8.04	7.96	-5	166	-3.00%
2019/05/28	5	7.96	3	7.85	7.94	2	158	1.26%
2019/05/27	5	7.85	2	7.85	7.85	3	158	1.90%
2019/05/23	22	7.85	20	7.84	7.90	2	160	1.25%
2019/05/22	20	7.92	11	7.91	7.90	9	160	5.62%
2019/05/20	3	7.79	0	0.00	7.78	3	157	1.90%
2019/05/17	8	7.81	6	7.76	7.81	2	162	1.23%
2019/05/16	3	7.81	0	0.00	7.81	3	162	1.85%
2019/05/15	3	7.81	3	7.81	7.81	0	165	0.00%
2019/05/14	3	7.80	0	0.00	7.80	3	165	1.82%
2019/05/13	15	7.79	11	7.82	7.79	4	167	2.39%
2019/05/10	19	7.87	11	7.83	7.86	8	166	4.80%
2019/05/09	7	7.86	0	0.00	7.88	7	166	4.21%
2019/05/08	1	7.90	0	0.00	7.90	1	170	0.59%
2019/05/07	5	7.90	10	7.90	7.90	-5	169	-2.95%
2019/05/03	10	7.92	10	7.88	7.92	0	169	0.00%
2019/04/29	5	7.92	0	0.00	7.92	5	169	2.95%
2019/04/26	8	7.90	6	7.88	7.90	2	170	1.17%
2019/04/25	5	7.90	0	0.00	7.91	5	169	2.95%
2019/04/24	10	7.93	10	7.91	7.93	0	167	0.00%
2019/04/22	5	7.97	5	7.94	7.97	0	166	0.00%
2019/04/19	4	7.98	4	7.95	7.98	0	164	0.00%
2019/04/18	0	0.00	37	8.00	7.98	-37	163	-22.64%
2019/04/17	38	8.04	0	0.00	8.07	38	163	23.18%
2019/04/16	10	8.03	37.5	8.03	8.03	-27.5	160	-17.14%
2019/04/15	1	8.12	0	0.00	8.08	1	160	0.62%
2019/04/12	21	7.95	10	7.93	7.98	11	153	7.16%
2019/04/11	15	7.97	35	7.93	7.97	-20	155	-12.89%
2019/04/10	8	7.97	0	0.00	7.99	8	154	5.16%
2019/04/09	10	7.96	0	0.00	7.98	10	154	6.46%
2019/04/08	5	7.95	8	7.91	7.95	-3	154	-1.94%
2019/04/02	8	7.92	9	7.92	7.94	-1	153	-0.65%
2019/04/01	9	7.91	0	0.00	7.97	9	151	5.95%
2019/03/29	3	7.95	3	7.93	7.95	0	150	0.00%
2019/03/28	21	7.95	5	7.91	7.98	16	151	10.58%
2019/03/27	45	7.91	0	0.00	7.93	45	149	30.09%
2019/03/26	5	7.91	35	7.91	7.91	-30	137	-21.81%
2019/03/25	12	7.91	0	0.00	7.91	12	137	8.73%
2019/03/22	53	7.94	0	0.00	7.94	53	136	38.93%
2019/03/21	15	7.93	5	7.93	7.93	10	134	7.43%
2019/03/20	0	0.00	32	7.93	7.96	-32	135	-23.67%
2019/03/19	2	7.97	7	7.95	7.97	-5	135	-3.69%
2019/03/18	7	7.92	12	7.93	7.95	-5	157	-3.18%
2019/03/15	20	7.92	45	7.91	7.95	-25	156	-16.00%
2019/03/14	5	7.95	5	7.93	7.95	0	153	0.00%
2019/03/13	7	7.95	0	0.00	7.95	7	153	4.56%
2019/03/12	14	7.96	0	0.00	7.98	14	154	9.06%
2019/03/11	1	7.97	2	7.95	7.97	-1	155	-0.64%
2019/03/08	20	7.97	5	7.97	7.97	15	156	9.58%
2019/03/07	5	7.94	5	7.92	7.94	0	147	0.00%
2019/03/06	10	7.92	0	0.00	7.95	10	146	6.82%
2019/03/04	6	7.97	0	0.00	7.97	6	140	4.26%
2019/02/27	9	7.94	0	0.00	7.94	9	139	6.43%
2019/02/26	5	7.92	0	0.00	7.95	5	138	3.61%
2019/02/25	3	7.95	0	0.00	7.97	3	136	2.21%
2019/02/22	1	7.98	0	0.00	7.98	1	133	0.75%
2019/02/19	1	7.92	0	0.00	7.92	1	136	0.73%
2019/02/14	5	7.90	0	0.00	7.91	5	130	3.82%
2019/02/13	4	7.87	0	0.00	7.93	4	128	3.11%
2019/02/12	0	0.00	1	7.88	7.87	-1	127	-0.78%
2019/02/11	0	0.00	8	7.85	7.86	-8	126	-6.35%
2019/01/30	21	7.83	2	7.84	7.81	19	124	15.31%
2019/01/29	8	7.82	1	7.85	7.85	7	123	5.66%
2019/01/28	3	7.85	0	0.00	7.85	3	119	2.50%
2019/01/25	4	7.81	3	7.83	7.83	1	121	0.82%
2019/01/21	15	7.84	0	0.00	7.85	15	121	12.34%
2019/01/18	3	7.86	7	7.86	7.86	-4	121	-3.28%
2019/01/17	0	0.00	3	7.80	7.80	-3	121	-2.48%
2019/01/16	3	7.83	13	7.80	7.83	-10	120	-8.30%
2019/01/11	6	7.86	2	7.82	7.88	4	119	3.34%
2019/01/09	9	7.87	12	7.83	7.87	-3	119	-2.51%
2019/01/08	8	7.82	8	7.81	7.86	0	117	0.00%
2019/01/07	10	7.87	3	7.81	7.87	7	118	5.93%
2019/01/04	3	7.72	3	7.75	7.80	0	120	0.00%
2019/01/03	5	7.82	0	0.00	7.82	5	124	4.00%
2019/01/02	8	7.79	8	7.77	7.83	0	125	0.00%
2018/12/28	10	7.80	10	7.74	7.80	0	124	0.00%
2018/12/27	0	0.00	19	7.78	7.78	-19	127	-14.93%
2018/12/26	5	7.74	0	0.00	7.74	5	129	3.85%
2018/12/24	3	7.85	3	7.83	7.85	0	127	0.00%
2018/12/22	1	7.90	11	7.89	7.90	-10	127	-7.87%
2018/12/20	5	7.95	6	7.90	7.95	-1	129	-0.77%
2018/12/19	3	7.99	0	0.00	7.99	3	128	2.34%
2018/12/18	2	8.01	0	0.00	8.00	2	128	1.56%
2018/12/17	6	8.02	0	0.00	8.03	6	127	4.69%
2018/12/14	7	8.03	9	8.03	8.03	-2	129	-1.54%
2018/12/13	3	7.99	3	8.08	8.08	0	148	0.00%
2018/12/12	8.2	8.07	2	8.15	8.03	6.2	146	4.22%
2018/12/11	0	0.00	1	7.98	8.06	-1	145	-0.69%
2018/12/10	3	8.01	0	0.00	7.97	3	126	2.37%
2018/12/05	4	8.03	0	0.00	8.01	4	129	3.09%
2018/12/04	4	8.05	4	8.14	8.11	0	130	0.00%
2018/11/30	0	0.00	10	8.05	8.03	-10	197	-5.07%
2018/11/29	5	8.02	0	0.00	8.02	5	199	2.51%
2018/11/28	2	8.02	1	8.01	8.02	1	200	0.50%
2018/11/23	2	7.91	1	7.90	7.90	1	202	0.49%
2018/11/22	0	0.00	7	7.89	7.88	-7	202	-3.46%
2018/11/20	4	7.89	0	0.00	7.89	4	201	1.98%
2018/11/19	25	7.78	25	7.90	7.89	0	210	0.00%
2018/11/16	8	8.01	0	0.00	8.02	8	204	3.92%
2018/11/14	2	7.98	13	7.99	7.98	-11	206	-5.32%
2018/11/13	5	7.93	0	0.00	7.97	5	211	2.36%
2018/11/12	11	7.94	6	7.89	7.98	5	213	2.34%
2018/11/09	13	8.01	0	0.00	8.01	13	214	6.07%
2018/11/08	0	0.00	14	8.02	8.07	-14	216	-6.48%
2018/11/07	4	7.94	1	8.00	8.00	3	215	1.39%
2018/11/05	1	7.94	0	0.00	7.94	1	221	0.45%
2018/11/02	0	0.00	1	7.84	7.87	-1	223	-0.45%
2018/10/31	2	7.73	0	0.00	7.75	2	233	0.86%
2018/10/30	4	7.66	0	0.00	7.69	4	233	1.72%
2018/10/29	0	0.00	5	7.71	7.79	-5	234	-2.13%
2018/10/26	3	7.75	0	0.00	7.75	3	238	1.26%
2018/10/24	7	7.97	0	0.00	7.97	7	240	2.92%
2018/10/23	5	7.95	3	7.93	7.92	2	242	0.83%
2018/10/18	8	8.00	0	0.00	8.00	8	253	3.16%
2018/10/16	4	8.03	5	8.00	8.05	-1	253	-0.39%
2018/10/11	2	8.30	0	0.00	7.91	2	284	0.70%
2018/10/09	9	8.61	0	0.00	8.59	9	288	3.12%
2018/10/08	14	8.58	0	0.00	8.64	14	294	4.75%
2018/10/05	0	0.00	4	8.62	8.61	-4	303	-1.32%
2018/10/04	12	8.74	0	0.00	8.72	12	301	3.99%
2018/10/03	3	8.82	7	8.77	8.82	-4	305	-1.31%
2018/10/02	5	8.82	5	8.80	8.82	0	314	0.00%
2018/10/01	5	8.84	7	8.78	8.84	-2	324	-0.62%
2018/09/28	13	8.83	10	8.78	8.84	3	331	0.90%
2018/09/27	14	8.78	6	8.79	8.80	8	328	2.44%
2018/09/26	6	8.80	5	8.76	8.82	1	330	0.30%
2018/09/25	15	8.76	2	8.80	8.80	13	335	3.87%
2018/09/21	27	8.80	0	0.00	8.80	27	336	8.02%
2018/09/20	10	8.79	0	0.00	8.79	10	336	2.97%
2018/09/19	7	8.81	0	0.00	8.86	7	340	2.05%
2018/09/18	0	0.00	3	8.69	8.69	-3	326	-0.92%
2018/09/17	5	8.73	5	8.69	8.73	0	337	0.00%
2018/09/14	3	8.68	1	8.74	8.73	2	339	0.59%
2018/09/13	4	8.66	0	0.00	8.69	4	338	1.18%
2018/09/10	15	8.83	4	8.80	8.80	11	342	3.21%
2018/09/07	4	8.88	0	0.00	8.88	4	342	1.17%
2018/09/06	1	9.08	16	9.05	9.08	-15	339	-4.42%
2018/09/04	0	0.00	8	9.01	8.99	-8	272	-2.94%
2018/09/03	13	8.96	5	8.91	8.97	8	272	2.93%
2018/08/31	4	8.97	0	0.00	9.00	4	274	1.46%
2018/08/30	3	8.99	0	0.00	8.99	3	281	1.06%
2018/08/29	7	8.94	3	8.95	8.94	4	284	1.41%
2018/08/28	0	0.00	3	9.00	8.95	-3	290	-1.03%
2018/08/27	2	8.98	2	8.95	8.98	0	300	0.00%
2018/08/24	3	8.96	0	0.00	8.96	3	302	0.99%
2018/08/23	13	8.89	6	8.92	8.95	7	303	2.30%
2018/08/22	8	8.83	0	0.00	8.86	8	305	2.62%
2018/08/21	6	8.87	0	0.00	8.89	6	307	1.95%
2018/08/20	4	8.92	0	0.00	8.82	4	311	1.29%
2018/08/17	7	9.05	5	9.05	9.02	2	307	0.65%
2018/08/14	3	8.94	3	9.00	9.03	0	395	0.00%
2018/08/08	0	0.00	5	9.20	9.14	-5	403	-1.24%
2018/08/03	1	9.05	1	9.10	9.05	0	409	0.00%
2018/07/26	5	9.00	0	0.00	9.08	5	529	0.94%
2018/07/19	0	0.00	2	9.21	9.19	-2	520	-0.38%
2018/07/18	0	0.00	2	9.15	9.17	-2	516	-0.39%
2018/07/17	2	9.10	10	9.06	9.08	-8	513	-1.56%
2018/07/16	0	0.00	2	9.10	9.04	-2	507	-0.39%
2018/07/13	10	9.02	0	0.00	9.02	10	503	1.99%
2018/07/12	0	0.00	1	9.00	9.02	-1	505	-0.20%
2018/07/11	3	8.95	1	8.95	8.95	2	568	0.35%
2018/07/03	3	9.02	0	0.00	9.00	3	611	0.49%
2018/07/02	10	9.24	10	9.24	9.24	0	607	0.00%
2018/06/28	0	0.00	5	9.29	9.20	-5	617	-0.81%
2018/06/27	29	9.28	0	0.00	9.28	29	618	4.69%
2018/06/22	0	0.00	14	9.49	9.51	-14	606	-2.31%
2018/06/21	0	0.00	7	9.54	9.50	-7	609	-1.15%
2018/06/20	10	9.56	0	0.00	9.56	10	607	1.65%
2018/06/19	0	0.00	1	9.60	9.59	-1	609	-0.16%
2018/06/15	3	9.61	5	9.62	9.63	-2	606	-0.33%
2018/06/14	5	9.66	0	0.00	9.66	5	606	0.82%
2018/06/13	0	0.00	15	9.70	9.66	-15	607	-2.47%
2018/06/08	5	9.80	0	0.00	9.75	5	624	0.80%
2018/06/07	0	0.00	6	9.78	9.79	-6	625	-0.96%
2018/06/06	10	9.77	0	0.00	9.77	10	622	1.61%
2018/06/05	6	9.82	15	9.81	9.78	-9	621	-1.45%
2018/06/04	8	9.79	2	9.75	9.80	6	618	0.97%
2018/06/01	7	9.60	11	9.61	9.67	-4	611	-0.65%
2018/05/31	0	0.00	3	9.69	9.60	-3	612	-0.49%
2018/05/30	2	9.58	15	9.55	9.61	-13	608	-2.14%
2018/05/29	0	0.00	6	9.62	9.63	-6	608	-0.99%
2018/05/28	0	0.00	8	9.60	9.62	-8	606	-1.32%
2018/05/25	3	9.62	3	9.60	9.59	0	606	0.00%
2018/05/24	3	9.56	0	0.00	9.57	3	606	0.49%
2018/05/22	3	9.61	2	9.60	9.50	1	569	0.18%
2018/05/21	9	9.55	0	0.00	9.60	9	522	1.72%
2018/05/17	2	9.54	0	0.00	9.55	2	524	0.38%
2018/05/16	2	9.50	0	0.00	9.52	2	528	0.38%
2018/05/15	14	9.68	0	0.00	9.58	14	528	2.65%
2018/05/14	0	0.00	5	9.73	9.72	-5	536	-0.93%
2018/05/11	29	9.73	2	9.73	9.72	27	538	5.01%
2018/05/10	63	9.83	11	9.88	9.83	52	537	9.67%
2018/05/09	145	10.04	135	10.07	9.91	10	528	1.89%	大買/大賣/
2018/05/08	0	0.00	58	9.90	9.89	-58	434	-13.35%
2018/05/07	0	0.00	2	9.61	9.62	-2	433	-0.46%
2018/05/03	0	0.00	10	9.60	9.66	-10	449	-2.22%
2018/04/30	10	9.67	0	0.00	9.67	10	474	2.11%
2018/04/27	2	9.65	10	9.64	9.63	-8	484	-1.65%
2018/04/26	0	0.00	13	9.66	9.63	-13	544	-2.39%
2018/04/25	1	9.63	5	9.65	9.79	-4	547	-0.73%
2018/04/24	0	0.00	5	9.81	9.71	-5	565	-0.88%
2018/04/23	20	9.96	3	9.91	9.87	17	584	2.91%
2018/04/20	0	0.00	10	9.86	9.86	-10	581	-1.72%
2018/04/19	11	9.86	0	0.00	9.88	11	588	1.87%
2018/04/18	1	9.92	2	9.99	9.83	-1	593	-0.17%
2018/04/17	105	10.02	63	10.00	9.90	42	608	6.90%	大買/
2018/04/16	50	9.82	59	9.85	9.84	-9	644	-1.40%
2018/04/13	38	9.96	10	9.79	9.85	28	641	4.36%
2018/04/11	114	9.67	102	9.70	9.72	12	615	1.95%	大買/大賣/
2018/04/09	14	9.69	1	9.66	9.70	13	634	2.05%
2018/04/03	2	9.60	2	9.61	9.70	0	632	0.00%
2018/04/02	0	0.00	3	9.67	9.70	-3	650	-0.46%
2018/03/31	1	9.52	0	0.00	9.54	1	754	0.13%
2018/03/30	1	9.50	0	0.00	9.48	1	758	0.13%
2018/03/27	0	0.00	5	9.49	9.51	-5	776	-0.64%
2018/03/26	1	9.48	2	9.45	9.45	-1	779	-0.13%
2018/03/23	0	0.00	6	9.41	9.48	-6	779	-0.77%
2018/03/16	5	9.54	0	0.00	9.56	5	816	0.61%
2018/03/15	0	0.00	7	9.61	9.60	-7	818	-0.85%
2018/03/14	15	9.45	0	0.00	9.47	15	799	1.88%
2018/03/13	45	9.42	0	0.00	9.48	45	799	5.63%
2018/03/12	27	9.42	5	9.47	9.47	22	799	2.75%
2018/03/09	10	9.43	0	0.00	9.47	10	801	1.25%
2018/03/08	1	9.45	0	0.00	9.49	1	805	0.12%
2018/03/07	20	9.40	0	0.00	9.39	20	809	2.47%
2018/03/01	0	0.00	5	9.54	9.52	-5	894	-0.56%
2018/02/27	5	9.56	0	0.00	9.55	5	895	0.56%
2018/02/26	15	9.57	0	0.00	9.55	15	895	1.68%
2018/02/23	26	9.46	8	9.51	9.53	18	895	2.01%
2018/02/21	0	0.00	2	9.48	9.44	-2	897	-0.22%
2018/02/12	35	9.35	5	9.36	9.36	30	897	3.34%
2018/02/08	0	0.00	8	9.33	9.35	-8	894	-0.89%
2018/02/07	4	9.26	4	9.36	9.35	0	892	0.00%
2018/02/06	45	9.34	47	9.34	9.25	-2	889	-0.22%
2018/02/05	0	0.00	4	9.71	9.72	-4	876	-0.46%
2018/02/02	1	9.85	42	9.84	9.85	-41	876	-4.68%
2018/02/01	43	9.84	17	9.84	9.85	26	893	2.91%
2018/01/31	26	9.83	0	0.00	9.88	26	978	2.66%
2018/01/30	11	9.97	21	10.05	9.94	-10	977	-1.02%
2018/01/29	38	10.13	1	10.15	10.15	37	973	3.80%
2018/01/26	28	10.13	14	10.13	10.15	14	962	1.45%
2018/01/25	10	10.10	7	10.11	10.05	3	958	0.31%
2018/01/24	0	0.00	5	10.15	10.10	-5	949	-0.53%
2018/01/23	5	10.10	10	10.05	10.00	-5	935	-0.53%
2018/01/22	60	10.10	28	10.15	10.10	32	925	3.46%
2018/01/19	0	0.00	5	9.95	9.97	-5	864	-0.58%
2018/01/18	34	9.99	3	10.03	9.99	31	861	3.60%
2018/01/17	66	10.00	10	10.01	9.98	56	843	6.64%
2018/01/16	37	9.82	5.1	9.85	9.87	31.9	822	3.88%
2018/01/15	33	9.91	79	9.86	9.87	-46	818	-5.62%
2018/01/12	13	9.89	0	0.00	9.88	13	809	1.61%
2018/01/11	10	9.84	5	9.87	9.84	5	805	0.62%
2018/01/10	50	10.03	78	10.04	9.99	-28	781	-3.58%
2018/01/09	0	0.00	8	9.75	9.73	-8	686	-1.17%
2018/01/08	7	9.71	19	9.83	9.81	-12	682	-1.76%
2018/01/05	30	9.84	8	9.77	9.77	22	674	3.26%
2018/01/04	10	9.85	2	9.80	9.84	8	670	1.19%
2018/01/03	13	9.91	2	9.85	9.85	11	667	1.65%
2018/01/02	15	9.84	3	9.85	9.87	12	655	1.83%