今皓 (3011)-新光券商分點個股進出

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

今皓

(3011)

可現股當沖

股價
26.00
漲跌
▼0.10
漲幅
-0.38%
成交量
1,195張
產業
上市電子零組件類股
92人加入追蹤

立即追蹤
本地時間:13:30(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

今皓 (3011)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
2024/11/20	3	26.18	3	26.30	26.10	0	2,898	0.00%
2024/11/19	0	26.20	0	26.20	26.30	0	2,927	0.00%
2024/11/18	0	0.00	1	26.15	26.05	-1	2,925	-0.03%
2024/11/15	2	26.40	3	26.35	26.80	-1	2,928	-0.03%
2024/11/14	1	25.50	1	25.95	25.95	0	2,924	0.00%
2024/11/13	0	25.75	5	25.57	25.65	-5	2,914	-0.17%
2024/11/12	16	25.44	1.2	25.59	25.25	14.8	2,903	0.51%
2024/11/11	15	26.84	45	27.08	26.55	-30	2,879	-1.04%
2024/11/08	17	27.30	18	27.15	27.10	-1	2,860	-0.03%
2024/11/07	6	27.71	9	27.85	27.65	-3	2,831	-0.11%
2024/11/06	10.1	27.34	7	27.46	27.30	3.1	2,816	0.11%
2024/11/05	19	27.85	2	27.73	27.70	17	2,787	0.61%
2024/11/04	14	28.74	15	28.62	28.30	-1	2,776	-0.04%
2024/11/01	58	28.52	16	28.68	28.50	42	2,765	1.52%
2024/10/30	40	30.39	15	30.49	29.30	25	2,708	0.92%
2024/10/29	35.1	30.81	31	31.03	30.10	4.1	2,663	0.15%
2024/10/28	35	31.20	36	31.70	31.75	-1	2,616	-0.04%
2024/10/25	67	31.00	53	31.07	31.80	14	2,531	0.55%
2024/10/24	147	30.59	149	30.60	30.25	-2	2,394	-0.08%	大買/大賣/
2024/10/23	108	32.29	49.8	32.27	32.00	58.2	2,259	2.58%	大買/
2024/10/22	166.8	32.81	176.5	32.49	32.10	-9.7	2,122	-0.46%	大買/大賣/
2024/10/21	283.6	32.83	231	33.14	33.05	52.6	1,846	2.85%	大買/大賣/
2024/10/18	107	30.36	245.2	30.39	31.15	-138.1	1,261	-10.95%	大買/大賣/鉅額交易
2024/10/17	229.2	29.31	76	29.58	29.60	153.2	910	16.83%	大買/鉅額交易
2024/10/16	3	27.95	2	28.10	27.95	1	770	0.13%
2024/10/15	7	28.54	8	28.69	27.85	-1	767	-0.13%
2024/10/14	11	27.86	15	28.30	28.80	-4	758	-0.53%
2024/10/11	5	26.97	0	0.00	26.90	5	728	0.69%
2024/10/09	18	27.41	2	27.95	27.20	16	725	2.21%
2024/10/07	8	27.45	0	0.00	27.45	8	724	1.10%
2024/10/04	1	27.70	0	0.00	27.45	1	729	0.14%
2024/10/01	5	27.80	0	0.00	27.80	5	727	0.69%
2024/09/30	1	27.91	3	28.10	27.95	-2	739	-0.27%
2024/09/27	40	28.15	2	27.95	27.95	38	743	5.11%
2024/09/26	2	28.05	0	0.00	28.00	2	741	0.27%
2024/09/24	25	28.95	1	28.50	28.40	24	762	3.15%
2024/09/23	11	29.28	8	29.33	29.40	3	757	0.40%
2024/09/20	8	29.84	8	30.29	29.70	0	753	0.00%
2024/09/19	0	28.63	1	28.50	28.60	-1	714	-0.14%
2024/09/18	0	28.62	0	0.00	28.50	0	727	0.00%
2024/09/16	0	28.50	1	28.70	28.65	-1	737	-0.14%
2024/09/13	4	28.48	3	28.40	28.55	1	754	0.13%
2024/09/12	1	28.30	0	0.00	27.95	1	758	0.13%
2024/09/11	0	0.00	1	28.60	28.30	-1	746	-0.13%
2024/09/10	1	28.60	0	0.00	28.05	1	745	0.13%
2024/09/09	0	27.85	0	0.00	28.40	0	744	0.00%
2024/09/06	0	0.00	2	28.65	28.70	-2	739	-0.27%
2024/09/05	1	29.10	0	0.00	28.70	1	742	0.13%
2024/09/04	5	28.16	0	0.00	28.80	5	738	0.68%
2024/09/03	18	29.88	0	0.00	29.60	18	738	2.44%
2024/09/02	10	30.10	13	30.25	30.30	-3	733	-0.41%
2024/08/30	6	29.98	0	0.00	29.65	6	723	0.83%
2024/08/29	19	29.12	61	30.56	30.30	-42	719	-5.84%
2024/08/28	50	28.79	0	0.00	28.70	50	695	7.19%
2024/08/27	0	0.00	1	29.25	28.75	-1	696	-0.14%
2024/08/26	14	30.30	0	0.00	29.40	14	697	2.01%
2024/08/23	15	29.42	18	29.84	29.95	-3	693	-0.43%
2024/08/22	18	30.53	17	30.52	29.80	1	675	0.15%
2024/08/21	7	29.70	3	30.35	30.40	4	645	0.62%
2024/08/19	44	28.83	0	29.35	28.60	44	621	7.08%
2024/08/15	1	28.20	0	0.00	28.80	1	611	0.16%
2024/08/14	12	28.79	0	0.00	28.45	12	607	1.98%
2024/08/13	1	28.80	0	28.95	28.65	1	609	0.16%
2024/08/12	1	29.00	3	28.60	29.00	-2	601	-0.33%
2024/08/09	1	27.45	0	0.00	26.85	1	592	0.17%
2024/08/08	1	27.00	0	0.00	27.00	1	590	0.17%
2024/08/06	1	23.50	1	23.40	26.20	0	609	0.00%
2024/08/05	1	25.60	0	0.00	25.60	1	614	0.16%
2024/08/02	1	29.00	0	0.00	28.40	1	599	0.17%
2024/08/01	1	29.60	0	0.00	29.50	1	602	0.17%
2024/07/31	2	29.88	0	0.00	29.85	2	616	0.32%
2024/07/30	0	0.00	6	29.35	29.65	-6	607	-0.99%
2024/07/29	1	27.95	0	0.00	27.80	1	599	0.17%
2024/07/26	1	27.01	0	0.00	27.40	1	602	0.17%
2024/07/23	0	27.95	0	0.00	27.70	0	608	0.00%
2024/07/22	0	27.90	0	0.00	27.00	0	610	0.00%
2024/07/19	1	27.50	0	0.00	27.60	1	609	0.16%
2024/07/17	1	28.00	0	0.00	28.20	1	630	0.16%
2024/07/16	2	27.93	0	0.00	28.00	2	633	0.32%
2024/07/15	5	28.38	0	0.00	28.20	5	645	0.77%
2024/07/12	1	29.00	0	0.00	28.90	1	645	0.15%
2024/07/11	0	30.00	0	0.00	28.90	0	640	0.00%
2024/07/10	0	29.10	5	28.62	28.90	-5	640	-0.78%
2024/07/09	0	28.95	0	0.00	28.40	0	635	0.00%
2024/07/08	9	28.49	0	0.00	28.30	9	628	1.43%
2024/07/05	2	29.00	4	29.08	28.95	-2	620	-0.32%
2024/07/04	6	28.96	0	0.00	29.35	6	619	0.97%
2024/07/03	5	29.25	0	0.00	29.20	5	610	0.82%
2024/07/02	2	29.60	0	0.00	29.70	2	607	0.33%
2024/07/01	3	29.55	4	29.43	29.60	-1	608	-0.16%
2024/06/28	4	30.04	23	30.50	30.00	-19	593	-3.20%
2024/06/27	0	0.00	2	31.15	30.80	-2	586	-0.34%
2024/06/26	5.3	30.21	0	0.00	30.45	5.3	586	0.91%
2024/06/25	3	30.20	0	0.00	30.30	3	589	0.51%
2024/06/24	0.1	31.50	22	31.26	30.75	-21.9	581	-3.76%
2024/06/21	3	30.55	0	0.00	30.55	3	584	0.51%
2024/06/20	20	31.10	20	31.24	30.95	0	602	0.00%
2024/06/19	2	30.10	52	30.08	30.10	-50	591	-8.45%
2024/06/18	0	0.00	26	30.06	30.05	-26	585	-4.44%
2024/06/17	1	30.05	2	30.15	30.15	-1	588	-0.17%
2024/06/14	1.3	30.68	0	0.00	30.40	1.3	591	0.22%
2024/06/13	5	30.37	0	0.00	30.15	5	588	0.85%
2024/06/12	1	30.00	0	0.00	30.25	1	598	0.17%
2024/06/11	1	30.50	0	0.00	30.55	1	632	0.16%
2024/06/07	0	0.00	12	30.98	31.10	-12	655	-1.83%
2024/06/06	5	29.48	13	29.66	29.20	-8	663	-1.21%
2024/06/05	4	29.66	0	0.00	29.70	4	671	0.60%
2024/06/04	0	30.00	1.2	30.06	30.10	-1.2	692	-0.18%
2024/06/03	0	0.00	0	30.80	30.10	0	718	0.00%
2024/05/31	2	30.90	0	0.00	30.55	2	725	0.28%
2024/05/30	11	31.58	8	31.65	30.90	3	732	0.41%
2024/05/29	0	31.40	0	0.00	31.55	0	735	0.00%
2024/05/28	2	31.20	0	0.00	31.25	2	736	0.27%
2024/05/27	0	31.55	15	31.35	31.20	-15	737	-2.03%
2024/05/24	1	31.10	0	0.00	31.50	1	738	0.14%
2024/05/22	2	30.90	4	30.76	31.00	-2	736	-0.27%
2024/05/20	0	0.00	7	30.50	30.45	-7	742	-0.94%
2024/05/17	2	30.40	0	0.00	30.50	2	744	0.27%
2024/05/16	0	0.00	29	30.37	30.35	-29	747	-3.88%
2024/05/15	0	30.60	0	0.00	30.40	0	755	0.00%
2024/05/14	0	0.00	2	30.50	30.60	-2	763	-0.26%
2024/05/13	2	30.83	0	0.00	30.20	2	769	0.26%
2024/05/10	1	31.80	50	30.94	31.00	-49	783	-6.26%
2024/05/09	108	31.40	7	31.76	31.45	101	770	13.10%	大買/鉅額交易
2024/05/08	0	0.00	2.2	30.00	30.20	-2.2	750	-0.30%
2024/05/07	0	0.00	24	29.63	29.55	-24	756	-3.17%
2024/05/06	1	29.00	21.1	29.50	29.85	-20.1	751	-2.67%
2024/05/03	0	0.00	1	28.60	28.60	-1	737	-0.14%
2024/05/02	2	28.10	2	28.18	28.60	0	736	0.00%
2024/04/30	2	27.50	2	27.30	27.40	0	725	0.00%
2024/04/29	0	0.00	0	27.60	27.95	0	717	0.00%
2024/04/26	8	28.04	0.1	27.84	27.90	7.9	712	1.11%
2024/04/25	11.4	28.91	11	28.99	28.90	0.4	708	0.05%
2024/04/24	5.1	28.14	0	0.00	27.65	5.1	695	0.73%
2024/04/23	8	28.61	19	28.35	28.35	-11	684	-1.61%
2024/04/22	27	29.90	50	30.00	29.15	-23	674	-3.40%
2024/04/19	2	28.85	8	29.28	29.25	-6	671	-0.89%
2024/04/18	10	30.05	0	0.00	29.90	10	655	1.53%
2024/04/17	0	31.08	0	0.00	30.15	0	650	0.00%
2024/04/16	0	31.90	0	0.00	30.00	0	660	0.00%
2024/04/15	0	31.88	6	30.33	30.60	-6	657	-0.91%
2024/04/12	0	0.00	1	30.50	30.40	-1	659	-0.15%
2024/04/11	3	30.57	10	30.45	30.40	-7	665	-1.05%
2024/04/10	1	31.10	53	30.76	30.75	-52	671	-7.74%
2024/04/09	1	31.10	0	0.00	31.05	1	671	0.15%
2024/04/08	1	31.30	1	31.05	31.35	0	669	0.00%
2024/04/03	2	30.15	0	0.00	30.10	2	665	0.30%
2024/04/02	1	30.10	0	0.00	30.70	1	664	0.15%
2024/04/01	4	30.05	0	31.95	30.05	4	662	0.60%
2024/03/29	9	30.38	57	30.29	30.15	-48	656	-7.31%
2024/03/28	4	31.01	1	30.80	30.80	3	656	0.46%
2024/03/27	4.3	31.69	1	31.80	31.70	3.3	651	0.51%
2024/03/26	12	32.35	2	32.25	32.25	10	662	1.51%
2024/03/25	38	32.54	24	32.33	33.00	14	677	2.07%
2024/03/22	19	30.57	0	0.00	30.90	19	669	2.84%
2024/03/21	0	29.95	22	29.60	29.90	-22	691	-3.18%
2024/03/20	0	29.80	20	29.50	29.60	-20	719	-2.78%
2024/03/19	16	29.59	17	29.70	29.65	-1	729	-0.14%
2024/03/18	1	29.50	0	0.00	29.70	1	734	0.14%
2024/03/15	0	29.50	2.2	29.41	29.30	-2.2	747	-0.29%
2024/03/14	4	29.49	40	29.40	29.40	-36	754	-4.77%
2024/03/13	11	30.32	1	30.51	30.05	10	732	1.36%
2024/03/12	11	31.27	1	31.30	31.20	10	715	1.40%
2024/03/11	0	31.68	5	31.50	31.50	-5	701	-0.71%
2024/03/08	82	31.68	55	30.95	31.60	27	711	3.79%
2024/03/07	46.1	31.42	40	31.18	31.05	6.1	738	0.82%
2024/03/06	54	32.25	0	0.00	32.20	54	718	7.51%
2024/03/05	12	32.96	0	33.50	32.85	12	712	1.68%
2024/03/04	5.1	33.90	22	34.02	33.70	-16.9	708	-2.39%
2024/03/01	0	0.00	10	34.19	34.05	-10	702	-1.42%
2024/02/29	0	0.00	35	34.19	34.20	-35	701	-4.99%
2024/02/27	2	34.25	0	0.00	34.35	2	701	0.29%
2024/02/26	0	35.25	0	0.00	34.05	0	699	0.00%
2024/02/23	0.1	34.42	0	0.00	34.35	0.1	698	0.01%
2024/02/22	2	35.20	4	34.66	35.20	-2	700	-0.29%
2024/02/21	0	34.73	0	34.80	34.10	0	702	0.00%
2024/02/20	13	34.65	7	34.57	34.25	6	733	0.82%
2024/02/19	6	34.28	2	34.35	34.25	4	740	0.54%
2024/02/16	0	0.00	14	34.88	34.65	-14	736	-1.90%
2024/02/15	1	34.85	0	35.30	34.80	1	729	0.14%
2024/02/05	3	35.13	5	35.18	35.30	-2	729	-0.28%
2024/02/02	7	35.36	2	35.55	35.30	5	749	0.67%
2024/01/31	0	33.30	0	0.00	32.55	0	755	0.00%
2024/01/30	5	31.95	0	0.00	32.55	5	760	0.66%
2024/01/29	6	32.26	3	32.70	32.20	3	762	0.39%
2024/01/26	0	33.22	0	0.00	32.60	0	767	0.00%
2024/01/25	2	32.95	1	32.90	33.00	1	765	0.13%
2024/01/24	0	33.90	0	0.00	33.50	0	766	0.00%
2024/01/22	0	36.15	0	0.00	33.00	0	775	0.00%
2024/01/19	3	32.97	10	33.00	32.90	-7	778	-0.90%
2024/01/18	4	33.10	19	33.07	33.05	-15	779	-1.92%
2024/01/17	0	0.00	1	33.10	33.10	-1	782	-0.13%
2024/01/15	0	0.00	1	34.25	34.45	-1	781	-0.13%
2024/01/12	3	33.90	1	33.55	33.80	2	798	0.25%
2024/01/11	1	33.25	1	33.25	33.90	0	802	0.00%
2024/01/10	6	32.99	8	33.03	33.25	-2	808	-0.25%
2024/01/09	13	33.32	0	0.00	33.35	13	807	1.61%
2024/01/08	5	33.39	35	33.53	33.30	-30	824	-3.64%
2024/01/05	8	33.54	0	0.00	33.45	8	829	0.96%
2024/01/04	12	33.98	12	33.90	33.90	0	826	0.00%
2024/01/03	3	34.57	46	34.67	34.55	-43	823	-5.22%
2024/01/02	1	34.80	5	35.10	35.15	-4	834	-0.48%
2023/12/28	3	35.30	0	0.00	35.40	3	840	0.36%
2023/12/27	7	35.41	3	35.35	35.45	4	846	0.47%
2023/12/26	7	35.61	0	0.00	35.60	7	867	0.81%
2023/12/25	0	0.00	51	35.64	35.65	-51	894	-5.70%
2023/12/22	15	34.87	1	35.05	35.00	14	892	1.57%
2023/12/21	13	35.08	2	35.15	35.20	11	891	1.23%
2023/12/20	72	36.28	26	36.05	36.00	46	880	5.23%
2023/12/19	31	37.60	22	37.74	37.15	9	864	1.04%
2023/12/18	25	38.23	17	38.19	38.50	8	866	0.92%
2023/12/15	38	37.09	27	37.37	37.70	11	857	1.28%
2023/12/14	10	37.58	0	0.00	37.60	10	844	1.18%
2023/12/13	6	37.67	17	37.77	37.55	-11	860	-1.28%
2023/12/12	0	0.00	2	38.20	38.10	-2	861	-0.23%
2023/12/11	14	37.49	9	37.35	37.75	5	866	0.58%
2023/12/08	0	0.00	11	38.16	37.90	-11	859	-1.28%
2023/12/07	27	37.04	35	37.07	37.45	-8	865	-0.93%
2023/12/06	3	37.53	14	37.77	37.55	-11	881	-1.25%
2023/12/05	19	38.62	8.1	38.25	38.00	10.9	906	1.21%
2023/12/04	53	39.11	34	39.38	39.45	19	911	2.08%
2023/12/01	42	37.86	6	37.70	38.00	36	883	4.08%
2023/11/30	17	37.37	25	37.20	37.25	-8	911	-0.88%
2023/11/29	0	37.15	4.4	37.23	37.30	-4.4	972	-0.45%
2023/11/28	0	36.80	23	36.51	36.65	-23	1,130	-2.03%
2023/11/27	0	0.00	3	36.65	36.35	-3	1,271	-0.24%
2023/11/24	7.5	36.56	0	0.00	36.35	7.5	1,400	0.53%
2023/11/22	3	36.50	46	36.58	36.85	-43	1,599	-2.69%
2023/11/21	8	36.64	0	0.00	36.60	8	1,631	0.49%
2023/11/20	0	0.00	7	37.11	37.05	-7	1,657	-0.42%
2023/11/17	4	37.17	12.1	37.13	37.25	-8.1	1,667	-0.49%
2023/11/16	32	34.44	3	35.10	35.10	29	1,649	1.76%
2023/11/15	29	34.44	13	34.40	34.30	16	1,661	0.96%
2023/11/14	0	0.00	6	34.20	34.10	-6	1,675	-0.36%
2023/11/13	2	34.40	4	33.95	34.60	-2	1,687	-0.12%
2023/11/10	14	33.15	117	32.66	34.70	-103	1,697	-6.07%	大賣/鉅額交易
2023/11/09	26.2	33.53	13	33.20	32.95	13.2	1,689	0.78%
2023/11/08	8.3	34.48	0	0.00	34.30	8.3	1,681	0.49%
2023/11/07	12.3	34.37	38	34.38	34.30	-25.7	1,698	-1.51%
2023/11/06	11	34.34	3	34.10	34.10	8	1,705	0.47%
2023/11/03	4	35.01	38	34.98	35.00	-34	1,707	-1.99%
2023/11/02	4	35.73	19	35.94	35.55	-15	1,720	-0.87%
2023/11/01	2.3	35.28	8	35.75	35.75	-5.7	1,741	-0.33%
2023/10/31	23	36.17	17	35.27	35.95	6	1,750	0.34%
2023/10/30	21	36.09	0	0.00	36.15	21	1,765	1.19%
2023/10/27	4	36.40	39	36.14	36.00	-35	1,852	-1.89%
2023/10/26	2	36.70	6	36.60	36.50	-4	1,945	-0.21%
2023/10/25	2	36.63	0	0.00	36.85	2	1,998	0.10%
2023/10/24	3	35.95	2	36.08	36.40	1	2,029	0.05%
2023/10/23	8	35.54	0	0.00	35.80	8	2,040	0.39%
2023/10/20	13	35.37	15	35.73	35.95	-2	2,071	-0.10%
2023/10/19	2	35.95	17	35.86	35.85	-15	2,087	-0.72%
2023/10/18	8	35.83	3	35.87	35.75	5	2,103	0.24%
2023/10/17	13	36.43	0	0.00	36.10	13	2,138	0.61%
2023/10/16	15	36.28	34.1	36.20	36.30	-19	2,151	-0.89%
2023/10/13	5	37.21	53	37.53	37.15	-48	2,161	-2.22%
2023/10/12	6	37.68	17	37.86	37.65	-11	2,175	-0.51%
2023/10/11	0	0.00	9	37.60	37.50	-9	2,189	-0.41%
2023/10/06	14.1	37.78	2	37.93	37.70	12.1	2,199	0.55%
2023/10/05	8	37.45	1	37.75	37.45	7	2,216	0.32%
2023/10/04	6	37.11	0	0.00	37.10	6	2,233	0.27%
2023/10/03	0	0.00	5	37.25	37.20	-5	2,253	-0.22%
2023/10/02	16	37.69	12	37.76	37.80	4	2,272	0.18%
2023/09/28	11	37.97	0	37.95	38.00	11	2,300	0.48%
2023/09/27	1	36.55	0	0.00	36.65	1	2,331	0.04%
2023/09/26	1	36.95	16	36.57	36.50	-15	2,365	-0.63%
2023/09/25	1	36.50	1	36.60	36.60	0	2,408	0.00%
2023/09/22	5	36.58	8	36.64	36.55	-3	2,502	-0.12%
2023/09/21	4.1	37.36	25	37.29	37.00	-20.9	2,569	-0.81%
2023/09/20	7	37.71	6	37.69	37.85	1	2,675	0.04%
2023/09/19	13	37.06	5.1	37.06	37.15	7.9	2,782	0.28%
2023/09/18	14.1	37.63	2	37.85	37.30	12.1	2,794	0.43%
2023/09/15	16.1	36.34	25	36.36	36.70	-8.9	2,844	-0.31%
2023/09/14	18	36.51	16	36.61	36.55	2	2,929	0.07%
2023/09/13	19.5	36.52	18.1	36.31	36.55	1.4	3,033	0.05%
2023/09/12	10	35.88	20	35.91	35.70	-10	3,054	-0.33%
2023/09/11	38	36.03	4	36.10	35.60	34	3,051	1.11%
2023/09/08	32.4	36.53	5	36.70	36.25	27.3	3,059	0.89%
2023/09/07	11.5	37.58	8	37.94	37.20	3.5	3,057	0.11%
2023/09/06	22	38.47	14	38.23	38.00	8	3,044	0.26%
2023/09/05	41	38.98	31	38.76	38.45	10	3,039	0.33%
2023/09/04	49.1	37.78	21	38.38	38.30	28.1	3,074	0.91%
2023/09/01	172.1	39.75	63.1	39.58	38.20	109	3,043	3.58%	大買/鉅額交易
2023/08/31	82.1	42.28	27	42.35	42.40	55.1	2,889	1.91%
2023/08/30	40	39.77	41.2	39.77	40.90	-1.2	2,766	-0.04%
2023/08/29	100	37.81	65.1	38.69	38.80	35	2,666	1.31%
2023/08/28	44	35.14	13.1	35.42	35.95	31	2,556	1.21%
2023/08/25	2	33.65	11	33.99	34.10	-9	2,554	-0.35%
2023/08/24	12	33.95	58	33.15	34.05	-46	2,540	-1.81%
2023/08/23	0	0.00	20.2	33.17	33.25	-20.2	2,529	-0.80%
2023/08/22	5	32.40	17	32.44	32.75	-12	2,559	-0.47%
2023/08/21	7	33.06	32	33.18	32.95	-25	2,577	-0.97%
2023/08/18	11.1	32.80	8	33.03	32.65	3.1	2,589	0.12%
2023/08/17	0.2	32.92	9	32.81	32.90	-8.8	2,589	-0.34%
2023/08/16	1	32.80	31	32.93	32.85	-30	2,588	-1.16%
2023/08/15	5	32.53	17	32.15	32.75	-12	2,603	-0.46%
2023/08/14	2	31.05	8	31.04	31.00	-6	2,602	-0.23%
2023/08/11	2	31.58	41	31.61	31.70	-39	2,614	-1.49%
2023/08/10	20.1	32.20	10	32.30	32.10	10.1	2,648	0.38%
2023/08/09	11.1	32.26	7	32.55	32.40	4.1	2,648	0.16%
2023/08/08	20	32.87	3.1	32.80	32.60	16.9	2,670	0.63%
2023/08/07	6.5	33.24	144	33.26	33.80	-137.5	2,728	-5.04%	大賣/鉅額交易
2023/08/04	1.1	32.04	2	32.15	32.90	-0.9	2,742	-0.03%
2023/08/02	10.2	31.94	84.6	31.98	32.15	-74.4	2,781	-2.68%
2023/08/01	128.4	32.73	23	34.12	32.30	105.4	2,830	3.72%	大買/鉅額交易
2023/07/31	124.2	34.86	47	34.68	35.25	77.2	2,775	2.78%	大買/
2023/07/28	21.5	33.07	12	33.73	33.05	9.5	2,715	0.35%
2023/07/27	6.2	32.78	6.1	33.10	33.40	0.1	2,684	0.00%
2023/07/26	34.1	32.25	29	32.48	32.20	5.1	2,706	0.19%
2023/07/25	20.6	32.63	28	32.79	32.50	-7.4	2,770	-0.27%
2023/07/24	55.4	32.44	39.2	31.46	32.80	16.2	2,753	0.59%
2023/07/21	16.1	31.86	15	31.89	31.95	1.1	2,755	0.04%
2023/07/20	77.3	32.19	13	31.99	31.85	64.3	2,778	2.31%
2023/07/19	39	31.09	19	31.11	30.80	20	2,774	0.72%
2023/07/18	31.4	31.94	2	31.88	31.55	29.4	2,834	1.04%
2023/07/17	113.1	31.40	5	31.40	31.55	108.1	2,941	3.67%	大買/鉅額交易
2023/07/14	7.1	30.56	27	30.57	30.85	-19.9	2,976	-0.67%
2023/07/13	7	30.24	8	29.70	29.85	-1	3,021	-0.03%
2023/07/12	4	29.96	172.2	29.85	29.85	-168.2	3,083	-5.45%	大賣/鉅額交易
2023/07/11	3	30.67	9.1	31.12	30.50	-6.1	3,181	-0.19%
2023/07/10	5.1	30.61	27	30.67	30.50	-21.9	3,331	-0.66%
2023/07/07	19	30.93	4	30.94	31.15	15	3,444	0.44%
2023/07/06	25	31.47	60.1	31.48	31.35	-35.1	3,577	-0.98%
2023/07/05	67.4	33.06	338	32.64	32.45	-270.6	3,642	-7.43%	大賣/鉅額交易
2023/07/04	16.1	31.88	230	31.83	31.75	-213.9	3,630	-5.89%	大賣/鉅額交易
2023/07/03	27.1	31.19	27.1	31.15	31.60	0	3,624	0.00%
2023/06/30	67.1	31.74	80.2	31.79	32.00	-13.1	3,605	-0.36%
2023/06/29	50	33.81	72	33.73	33.75	-22	3,528	-0.62%
2023/06/28	197.1	33.73	37.1	32.22	33.85	160.1	3,491	4.58%	大買/鉅額交易
2023/06/27	295.1	30.66	65	31.07	31.90	230.1	3,478	6.62%	大買/鉅額交易
2023/06/26	221	29.63	33	29.66	29.85	188	3,462	5.43%	大買/鉅額交易
2023/06/21	49	29.25	5	29.88	29.20	44	3,556	1.24%
2023/06/20	32	30.36	45	30.37	30.55	-13	3,517	-0.37%
2023/06/19	59.5	28.87	208	29.04	29.90	-148.5	3,476	-4.27%	大賣/鉅額交易
2023/06/16	16	27.63	10	27.44	27.95	6	3,434	0.18%
2023/06/15	107	27.84	4	27.85	27.95	103	3,454	2.98%	大買/鉅額交易
2023/06/14	189	28.16	3	27.95	28.00	186	3,475	5.35%	大買/鉅額交易
2023/06/13	15	28.65	13	28.45	28.35	2	3,479	0.06%
2023/06/12	46	28.47	1	28.30	28.25	45	3,486	1.29%
2023/06/09	7.1	28.61	11.7	28.61	28.60	-4.6	3,499	-0.13%
2023/06/08	24.1	28.62	35	29.05	28.35	-10.9	3,524	-0.31%
2023/06/07	154	28.03	20	28.74	28.00	134	3,560	3.76%	大買/鉅額交易
2023/06/06	2	28.20	7	28.04	28.15	-5	3,672	-0.14%
2023/06/05	32.1	28.20	10	28.06	28.35	22.1	3,708	0.60%
2023/06/02	24.2	28.15	23	28.06	27.80	1.2	3,714	0.03%
2023/06/01	21	28.40	14	28.59	28.60	7	3,705	0.19%
2023/05/31	65.1	28.99	59	28.66	29.05	6.1	3,712	0.16%
2023/05/30	7	26.46	48	26.94	27.10	-41	3,675	-1.12%
2023/05/29	5	26.64	19	26.82	26.75	-14	3,678	-0.38%
2023/05/26	6	26.49	16	27.01	26.60	-10	3,688	-0.27%
2023/05/25	27	27.52	124	27.35	27.15	-97	3,662	-2.65%	大賣/
2023/05/24	4	27.78	75	27.82	27.80	-71	3,682	-1.93%
2023/05/23	0	0.00	1	28.55	28.65	-1	3,759	-0.03%
2023/05/22	2	28.93	7	28.80	28.75	-5	3,848	-0.13%
2023/05/19	3	29.18	40	29.18	28.70	-37	3,842	-0.96%
2023/05/18	19	29.47	0	0.00	29.35	19	3,820	0.50%
2023/05/17	39	29.62	10	29.89	29.45	29	3,811	0.76%
2023/05/16	67	29.52	15.6	29.52	30.05	51.4	3,805	1.35%
2023/05/15	10	27.74	0	0.00	28.20	10	3,766	0.27%
2023/05/12	1	27.50	21	27.58	28.10	-20	3,767	-0.53%
2023/05/11	12	27.83	462.4	27.20	27.10	-450.4	3,756	-11.99%	大賣/鉅額交易
2023/05/10	15	29.05	28	29.31	29.00	-13	3,694	-0.35%
2023/05/09	6	29.91	76	30.00	29.70	-70	3,677	-1.90%
2023/05/08	88	30.00	10	30.41	30.40	78	3,640	2.14%
2023/05/05	16	29.73	45	29.39	29.90	-29	3,575	-0.81%
2023/05/04	4	29.00	1	29.00	28.90	3	3,554	0.08%
2023/05/03	16	29.81	9	29.69	29.65	7	3,523	0.20%
2023/05/02	13	29.90	4	29.85	30.05	9	3,502	0.26%
2023/04/28	45	30.14	57	30.26	30.55	-12	3,448	-0.35%
2023/04/27	4	28.90	31	28.90	28.95	-27	3,369	-0.80%
2023/04/26	5	28.70	11	28.24	28.75	-6	3,356	-0.18%
2023/04/25	28	29.24	179	29.24	28.85	-151	3,319	-4.55%	大賣/鉅額交易
2023/04/24	19	29.25	17	29.33	29.55	2	3,283	0.06%
2023/04/21	14	30.67	5	28.96	29.45	9	3,252	0.28%
2023/04/20	168	30.61	40.5	31.24	31.30	127.5	3,178	4.01%	大買/鉅額交易
2023/04/19	60	29.03	38	29.13	29.30	22	3,045	0.72%
2023/04/18	30	29.08	34.7	29.70	28.95	-4.7	2,992	-0.16%
2023/04/17	30	29.87	5.3	29.93	29.70	24.7	2,932	0.84%
2023/04/14	57.3	29.28	60.8	29.40	29.50	-3.5	2,858	-0.12%
2023/04/13	218.1	28.77	139.5	28.42	29.40	78.6	2,737	2.87%	大買/大賣/
2023/04/12	249	26.60	186	26.86	26.90	63	2,583	2.44%	大買/大賣/
2023/04/11	330	25.97	68	26.89	26.90	262	2,459	10.65%	大買/鉅額交易
2023/04/10	14	24.50	68	24.36	25.35	-54	2,317	-2.33%
2023/04/07	14	24.04	9	24.09	24.00	5	2,223	0.22%
2023/04/06	93	23.89	118	23.48	23.80	-25	2,184	-1.14%	大賣/
2023/03/31	22	22.88	56	22.99	23.05	-34	2,161	-1.57%
2023/03/30	17	22.96	112	22.96	22.95	-95	2,139	-4.44%	大賣/
2023/03/29	60	22.77	129	22.71	22.70	-69	2,126	-3.25%	大賣/
2023/03/28	121	22.57	199	22.74	23.20	-78	2,129	-3.66%	大買/大賣/
2023/03/27	149	24.90	63	24.69	24.40	86	2,035	4.23%	大買/
2023/03/24	173	23.95	2	24.45	24.40	171	1,946	8.79%	大買/鉅額交易
2023/03/23	51	23.77	6	23.42	23.65	45	1,846	2.44%
2023/03/22	53	23.14	66	23.15	23.20	-13	1,804	-0.72%
2023/03/21	50	23.40	27	23.21	23.20	23	1,755	1.31%
2023/03/20	4	22.95	8	22.39	22.95	-4	1,678	-0.24%
2023/03/17	108	22.15	6	22.03	22.15	102	1,625	6.28%	大買/鉅額交易
2023/03/16	109	21.98	18	21.65	22.00	91	1,585	5.74%	大買/
2023/03/15	1	21.35	9	21.55	21.65	-8	1,547	-0.52%
2023/03/14	6	21.08	9	21.19	21.05	-3	1,511	-0.20%
2023/03/13	53	21.59	110	21.45	21.45	-57	1,485	-3.84%	大賣/
2023/03/10	149	22.11	8.1	21.75	22.10	140.9	1,443	9.76%	大買/鉅額交易
2023/03/09	79	21.97	39	21.75	21.90	40	1,338	2.99%
2023/03/08	41	20.72	25	20.81	20.60	16	1,194	1.34%
2023/03/07	2	20.35	2	20.80	20.35	0	1,154	0.00%
2023/03/06	6	20.19	10	20.31	20.30	-4	1,133	-0.35%
2023/03/03	101	20.18	0	0.00	20.30	101	1,121	9.00%	大買/鉅額交易
2023/03/02	22	20.67	10	20.75	20.65	12	1,089	1.10%
2023/03/01	18	20.47	6.3	20.44	20.65	11.7	1,063	1.10%
2023/02/24	14	20.09	14	20.11	20.30	0	1,051	0.00%
2023/02/23	8	20.24	0	0.00	20.20	8	1,023	0.78%
2023/02/22	9	20.46	18	20.32	20.10	-9	1,008	-0.89%
2023/02/21	32	20.73	13	20.86	20.90	19	969	1.96%
2023/02/20	7	19.12	21.5	19.47	19.85	-14.5	879	-1.65%
2023/02/17	1	18.00	10	17.90	18.05	-9	778	-1.16%
2023/02/16	3	18.00	0	18.05	18.00	3	770	0.39%
2023/02/15	0	0.00	2	18.10	18.05	-2	767	-0.26%
2023/02/14	0	0.00	2	18.08	18.20	-2	760	-0.26%
2023/02/13	12	18.15	2	18.10	18.10	10	740	1.35%
2023/02/10	5	18.30	0	0.00	18.50	5	733	0.68%
2023/02/09	26	18.49	2	18.30	18.30	24	720	3.33%
2023/02/08	4	18.45	6	18.45	18.15	-2	699	-0.29%
2023/02/07	0	18.10	2	18.00	18.20	-2	686	-0.29%
2023/02/06	2	17.82	0	0.00	17.60	2	679	0.29%
2023/02/02	3	17.55	0	0.00	17.90	3	665	0.45%
2023/02/01	2	17.30	2	17.50	17.55	0	656	0.00%
2023/01/31	2	17.25	0	0.00	17.50	2	651	0.31%
2023/01/30	1	17.30	0	0.00	17.50	1	650	0.15%
2023/01/16	28	16.90	0	0.00	16.85	28	651	4.30%
2023/01/12	26	17.46	1	17.60	17.30	25	647	3.86%
2023/01/11	0	18.00	0	0.00	17.50	0	643	0.00%
2023/01/03	0	0.00	7	17.11	17.10	-7	671	-1.04%
2022/12/30	1	18.15	0	0.00	17.85	1	662	0.15%
2022/12/29	0	0.00	3	18.20	18.15	-3	649	-0.46%
2022/12/28	2	18.15	6	18.24	18.30	-4	638	-0.63%
2022/12/27	5	18.14	6	18.04	18.20	-1	622	-0.16%
2022/12/26	1	17.60	0	0.00	17.60	1	602	0.17%
2022/12/23	13	17.37	0	0.00	17.55	13	598	2.17%
2022/12/22	3	17.45	0	0.00	17.40	3	595	0.50%
2022/12/21	11	17.36	0	0.00	17.10	11	599	1.83%
2022/12/20	43	17.90	10	17.65	17.45	33	598	5.52%
2022/12/19	15	17.13	0	0.00	17.10	15	573	2.62%
2022/12/16	2	16.70	0	0.00	16.85	2	590	0.34%
2022/12/15	0	0.00	11	16.61	16.75	-11	653	-1.68%
2022/12/13	21	15.18	73	14.94	14.90	-52	657	-7.90%
2022/12/12	0	16.00	0	0.00	15.45	0	658	0.00%
2022/12/09	2	16.05	0	0.00	16.00	2	676	0.30%
2022/12/07	3	16.00	0	0.00	15.95	3	695	0.43%
2022/12/06	11	16.25	0	0.00	16.20	11	700	1.57%
2022/12/05	8	16.65	0	0.00	16.60	8	715	1.12%
2022/12/02	6	16.30	0	0.00	16.20	6	716	0.84%
2022/12/01	0	0.00	2	16.38	16.15	-2	724	-0.28%
2022/11/30	1	16.80	55	16.50	16.50	-54	741	-7.28%
2022/11/29	30	17.00	0	0.00	16.70	30	793	3.78%
2022/11/28	57	16.66	0	0.00	16.60	57	795	7.16%
2022/11/25	40	16.57	4	16.60	16.50	36	796	4.52%
2022/11/18	12	16.32	0	0.00	16.20	12	809	1.48%
2022/11/17	4	16.33	2	16.30	16.35	2	815	0.25%
2022/11/16	3	15.40	12	15.72	16.05	-9	836	-1.08%
2022/11/15	2	15.30	3	15.02	15.25	-1	831	-0.12%
2022/11/11	3	14.50	5	14.78	14.55	-2	884	-0.23%
2022/11/10	4	14.11	0	0.00	14.00	4	918	0.44%
2022/11/09	6	14.64	0	0.00	14.55	6	1,004	0.60%
2022/11/08	0	0.00	16	14.74	14.55	-16	1,050	-1.52%
2022/11/03	0	14.10	180	14.05	14.00	-180	1,085	-16.58%	大賣/鉅額交易
2022/11/02	180	14.35	3	14.07	14.35	177	1,095	16.16%	大買/鉅額交易
2022/11/01	1	13.50	0	0.00	13.50	1	1,102	0.09%
2022/10/24	37	13.04	0	0.00	12.95	37	1,295	2.86%
2022/10/21	1	12.65	3	12.78	12.65	-2	1,327	-0.15%
2022/10/20	1	12.75	4	12.80	12.75	-3	1,360	-0.22%
2022/10/19	0	0.00	0.2	13.15	13.15	-0.2	1,393	-0.01%
2022/10/17	7	13.06	6.3	12.93	13.20	0.7	1,533	0.05%
2022/10/14	60	13.09	5	13.96	13.70	55	1,546	3.56%
2022/10/13	4	12.91	4	13.13	12.75	0	1,590	0.00%
2022/10/12	1	14.00	0	0.00	14.05	1	1,674	0.06%
2022/10/11	1	14.05	2	14.35	14.35	-1	1,744	-0.06%
2022/10/07	1	14.60	1	14.60	14.60	0	1,748	0.00%
2022/10/06	1	14.60	0	0.00	14.60	1	1,751	0.06%
2022/10/05	0	0.00	20	14.70	14.65	-20	1,758	-1.14%
2022/10/04	0	0.00	0	14.80	14.80	0	1,761	0.00%
2022/09/30	1	14.75	3	14.63	14.70	-2	1,773	-0.11%
2022/09/29	1	15.45	1	14.85	14.85	0	1,776	0.00%
2022/09/28	15	15.12	18	15.01	14.85	-3	1,781	-0.17%
2022/09/27	3	14.65	2	14.95	14.85	1	1,779	0.06%
2022/09/26	9	15.02	13	15.07	14.85	-4	1,780	-0.22%
2022/09/23	20	16.17	27	16.00	15.95	-7	1,773	-0.39%
2022/09/22	173	17.00	15.2	17.29	17.40	157.8	1,751	9.01%	大買/鉅額交易
2022/09/21	4	15.39	0	0.00	15.85	4	1,677	0.24%
2022/09/20	0	0.00	8	14.24	14.45	-8	1,662	-0.48%
2022/09/19	0	14.50	10	14.25	14.30	-10	1,678	-0.60%
2022/09/16	2	14.75	10	14.50	14.75	-8	1,674	-0.48%
2022/09/15	0	0.00	1	15.35	15.20	-1	1,656	-0.06%
2022/09/14	10	15.70	2.2	15.48	15.25	7.8	1,664	0.47%
2022/09/13	2	15.90	1	16.15	15.80	1	1,667	0.06%
2022/09/12	2	15.65	0	0.00	15.55	2	1,681	0.12%
2022/09/08	0	0.00	4	15.88	15.90	-4	1,678	-0.24%
2022/09/07	4	15.63	0	0.00	15.70	4	1,689	0.24%
2022/09/06	5	16.17	12.7	15.97	16.00	-7.7	1,691	-0.45%
2022/09/05	11	16.79	520	16.77	16.50	-509	1,693	-30.05%	大賣/鉅額交易
2022/09/02	0	0.00	10	17.80	17.85	-10	1,677	-0.60%
2022/09/01	0	0.00	6	18.27	18.25	-6	1,713	-0.35%
2022/08/31	6	18.47	8	18.55	18.55	-2	1,801	-0.11%
2022/08/30	2	18.25	1	18.20	18.30	1	1,842	0.05%
2022/08/29	1	18.00	1	18.00	17.90	0	1,843	0.00%
2022/08/26	0	18.55	0	0.00	18.45	0	1,842	0.00%
2022/08/25	26	18.50	0	18.70	18.50	26	1,841	1.41%
2022/08/24	17	18.54	0	18.75	18.25	17	1,831	0.93%
2022/08/23	2.5	17.92	1	17.95	18.15	1.5	1,834	0.08%
2022/08/22	3.1	18.51	15	18.55	18.35	-11.9	1,824	-0.65%
2022/08/19	24	18.86	9	18.71	18.55	15	1,841	0.81%
2022/08/18	0	0.00	22	18.55	18.75	-22	1,824	-1.21%
2022/08/17	16.1	19.05	6	19.05	18.90	10.1	1,805	0.56%
2022/08/16	16	19.01	15	19.23	19.85	1	1,781	0.06%
2022/08/15	11	20.10	7	20.08	20.10	4	1,732	0.23%
2022/08/12	0	0.00	25	21.45	21.35	-25	1,712	-1.46%
2022/08/11	25	21.81	11	21.55	21.30	14	1,717	0.81%
2022/08/10	1	21.75	7	21.81	21.85	-6	1,710	-0.35%
2022/08/09	17	21.89	0.3	21.94	21.85	16.7	1,713	0.98%
2022/08/08	1	22.00	0	0.00	21.95	1	1,731	0.06%
2022/08/05	33	22.45	9	22.59	22.50	24	1,739	1.38%
2022/08/04	2	21.35	12	21.13	21.25	-10	1,760	-0.57%
2022/08/03	5	21.53	32	21.60	21.65	-27	1,821	-1.48%
2022/08/02	7	21.59	8	21.58	21.50	-1	1,845	-0.05%
2022/08/01	1	22.65	13	22.52	22.40	-12	1,863	-0.64%
2022/07/29	20	22.95	6	22.92	23.20	14	1,858	0.75%
2022/07/28	8	22.02	23	22.00	21.50	-15	1,822	-0.82%
2022/07/27	11	22.26	3	21.97	21.70	8	1,815	0.44%
2022/07/26	2	22.50	19	22.32	22.35	-17	1,818	-0.93%
2022/07/25	30	22.64	11	22.51	22.75	19	1,828	1.04%
2022/07/22	30	22.55	26	22.77	23.00	4	1,856	0.22%
2022/07/21	11	21.14	42	20.93	21.30	-31	1,862	-1.66%
2022/07/20	26	21.30	45	21.53	21.05	-19	1,899	-1.00%
2022/07/19	21	21.74	27	21.86	22.15	-6	1,940	-0.31%
2022/07/18	44	20.56	6.2	20.32	20.60	37.8	1,985	1.90%
2022/07/14	2	18.65	0	0.00	18.70	2	2,016	0.10%
2022/07/12	2	18.00	0	0.00	18.00	2	2,127	0.09%
2022/07/11	4	18.45	0	0.00	18.50	4	2,225	0.18%
2022/07/08	1	18.50	0	0.00	18.20	1	2,331	0.04%
2022/07/07	0	0.00	5	18.11	18.25	-5	2,373	-0.21%
2022/07/06	2	17.80	0	0.00	17.70	2	2,409	0.08%
2022/07/05	0	0.00	5	18.30	18.30	-5	2,502	-0.20%
2022/07/04	1	18.05	2	18.00	18.00	-1	2,549	-0.04%
2022/07/01	10	17.88	1	17.60	17.60	9	2,643	0.34%
2022/06/30	8	18.67	8	18.73	18.30	0	2,695	0.00%
2022/06/29	2	19.30	0	0.00	19.30	2	2,714	0.07%
2022/06/28	3	19.55	2	19.75	19.20	1	2,733	0.04%
2022/06/27	4	19.93	3	19.45	19.80	1	2,778	0.04%
2022/06/24	9	18.58	0	0.00	18.70	9	2,819	0.32%
2022/06/23	4	18.25	3	18.22	18.25	1	2,940	0.03%
2022/06/22	10	18.81	3	19.45	18.45	7	3,099	0.23%
2022/06/21	6	18.30	2	18.80	18.95	4	3,255	0.12%
2022/06/20	8	18.52	3	18.40	18.40	5	3,344	0.15%
2022/06/17	0	0.00	9	19.18	19.00	-9	3,542	-0.25%
2022/06/16	2	19.70	1	19.60	19.10	1	3,733	0.03%
2022/06/15	10	19.40	0	0.00	19.35	10	3,873	0.26%
2022/06/14	2	19.85	4.1	19.53	19.65	-2.1	3,887	-0.05%
2022/06/13	88.2	20.48	39	19.64	20.00	49.2	3,881	1.27%
2022/06/10	35.1	19.91	68	20.00	19.85	-32.9	3,876	-0.85%
2022/06/09	87.7	19.92	14	20.02	20.95	73.7	3,896	1.89%
2022/06/08	17.1	18.06	60	18.73	19.10	-42.9	3,881	-1.11%
2022/06/07	0	0.00	5	17.80	17.40	-5	3,892	-0.13%
2022/06/02	3.1	17.61	1	17.60	17.60	2.1	3,943	0.05%
2022/06/01	1	17.85	0	0.00	17.80	1	3,953	0.03%
2022/05/31	0.3	17.90	0	0.00	17.90	0.3	3,970	0.01%
2022/05/30	0	0.00	2	18.15	18.20	-2	3,958	-0.05%
2022/05/27	5	16.98	1	17.25	17.45	4	3,944	0.10%
2022/05/26	3	17.77	0	0.00	17.45	3	3,922	0.08%
2022/05/25	1	17.70	0	0.00	17.70	1	3,913	0.03%
2022/05/24	7	17.90	3	17.63	17.60	4	3,912	0.10%
2022/05/23	3	17.75	27	17.85	17.80	-24	3,894	-0.62%
2022/05/20	9	18.79	1	18.35	18.40	8	3,860	0.21%
2022/05/19	3	18.52	13	18.48	19.05	-10	3,837	-0.26%
2022/05/18	3	19.13	6	18.92	18.95	-3	3,827	-0.08%
2022/05/17	8	19.09	2	19.00	19.10	6	3,817	0.16%
2022/05/16	6	19.68	2	19.52	19.25	4	3,806	0.10%
2022/05/13	8	19.33	6	18.79	19.15	2	3,778	0.05%
2022/05/12	4.5	18.44	16.1	18.56	18.60	-11.6	3,776	-0.31%
2022/05/11	21.1	19.97	18	19.66	19.50	3.1	3,729	0.08%
2022/05/10	21	19.21	8	19.14	19.35	13	3,657	0.36%
2022/05/09	19	17.81	42	18.04	17.60	-23	3,625	-0.63%
2022/05/06	11	18.37	49	18.09	18.50	-38	3,581	-1.06%
2022/05/05	4	19.20	6	19.45	18.90	-2	3,551	-0.06%
2022/05/04	15	19.04	5	19.00	18.90	10	3,527	0.28%
2022/05/03	4	18.99	8	18.99	19.45	-4	3,504	-0.11%
2022/04/29	13	19.73	11	19.44	19.30	2	3,470	0.06%
2022/04/28	22	19.79	35.1	19.82	19.40	-13.1	3,427	-0.38%
2022/04/27	51	21.01	47	21.11	20.85	4	3,348	0.12%
2022/04/26	24	23.23	27	23.52	23.15	-3	3,259	-0.09%
2022/04/25	58.1	22.98	54	23.27	24.10	4.1	3,201	0.13%
2022/04/22	121	23.19	46.1	23.69	24.05	74.9	3,105	2.41%	大買/
2022/04/21	4	21.15	17.2	20.69	22.20	-13.2	2,975	-0.44%
2022/04/20	16	19.69	7	19.86	20.20	9	2,899	0.31%
2022/04/19	23	19.82	53.5	19.96	19.90	-30.5	2,880	-1.06%
2022/04/18	20.1	20.75	34	20.66	20.45	-13.9	2,837	-0.49%
2022/04/15	13	21.50	22.3	21.37	21.90	-9.3	2,774	-0.33%
2022/04/14	25	20.24	28	20.34	20.60	-3	2,696	-0.11%
2022/04/13	20	21.15	35	21.35	20.95	-15	2,599	-0.58%
2022/04/12	37	22.18	68	21.98	22.10	-31	2,558	-1.21%
2022/04/11	117.1	21.92	105	22.42	22.70	12.1	2,529	0.48%	大買/大賣/
2022/04/08	49	21.59	37	21.54	22.15	12	2,442	0.49%
2022/04/07	110.5	20.82	181.2	20.97	20.15	-70.7	2,399	-2.95%	大買/大賣/
2022/04/06	100.1	19.38	215.4	19.66	20.10	-115.3	2,316	-4.98%	大賣/鉅額交易
2022/04/01	29	17.87	8	18.11	18.30	21	2,272	0.92%
2022/03/31	51.1	18.15	46	18.09	18.00	5.1	2,253	0.23%
2022/03/30	39.1	17.84	55	17.73	18.10	-15.9	2,248	-0.71%
2022/03/29	24	17.39	70	17.68	17.60	-46	2,203	-2.09%
2022/03/28	95.1	17.41	63	17.23	18.20	32.1	2,145	1.50%
2022/03/25	122	16.69	340	16.75	16.85	-218	2,024	-10.77%	大買/大賣/鉅額交易
2022/03/24	401	15.71	59	16.16	16.75	342	1,876	18.23%	大買/鉅額交易
2022/03/23	83	15.09	504	15.10	15.25	-421	1,727	-24.37%	大賣/鉅額交易
2022/03/22	541	15.33	276	14.74	15.40	265	1,645	16.10%	大買/大賣/鉅額交易
2022/03/21	335	14.00	100	14.45	14.65	235	1,436	16.36%	大買/鉅額交易
2022/03/18	43	13.34	55	13.32	13.35	-12	1,249	-0.96%
2022/03/17	0	0.00	3.2	12.39	12.15	-3.2	1,110	-0.29%
2022/03/16	2	11.85	12	12.12	12.00	-10	1,111	-0.90%
2022/03/15	25	12.09	16	12.08	11.85	9	1,142	0.79%
2022/03/14	6	13.05	110	12.72	12.65	-104	1,125	-9.24%	大賣/鉅額交易
2022/03/11	37	12.42	24	12.47	13.05	13	1,066	1.22%
2022/03/10	18	12.03	20	12.02	12.00	-2	994	-0.20%
2022/03/09	50	11.71	26	11.79	11.90	24	946	2.53%
2022/03/08	5	11.05	35	11.04	10.85	-30	903	-3.32%
2022/03/07	15	11.68	30	11.28	11.30	-15	901	-1.66%
2022/03/04	0	0.00	11	11.66	11.65	-11	893	-1.23%
2022/03/03	2	11.43	10	11.45	11.45	-8	882	-0.91%
2022/03/02	0	0.00	1	11.55	11.50	-1	886	-0.12%
2022/03/01	6	11.46	2	11.23	11.55	4	890	0.45%
2022/02/25	10	10.70	0	0.00	10.80	10	899	1.11%
2022/02/24	12	10.94	1	10.70	10.70	11	923	1.19%
2022/02/22	2	11.30	0	0.00	11.20	2	946	0.21%
2022/02/21	20	11.55	0	0.00	11.50	20	954	2.10%
2022/02/17	30	11.27	11	11.56	11.30	19	973	1.95%
2022/02/16	5	11.30	0	0.00	11.15	5	999	0.50%
2022/02/15	3	11.40	2	11.25	11.25	1	1,007	0.10%
2022/02/14	0	0.00	32	11.48	11.50	-32	1,044	-3.06%
2022/02/11	2	11.20	0	0.00	11.15	2	1,050	0.19%
2022/02/10	8	11.11	0	0.00	11.40	8	1,087	0.74%
2022/02/09	10	11.18	9	11.11	11.20	1	1,095	0.09%
2022/02/08	15	10.74	1	10.60	10.80	14	1,093	1.28%
2022/02/07	26	10.28	3	10.35	10.45	23	1,117	2.06%
2022/01/26	3	10.15	1	10.25	10.15	2	1,170	0.17%
2022/01/25	1	10.10	2	10.05	10.05	-1	1,275	-0.08%
2022/01/24	0	0.00	10	10.14	10.20	-10	1,343	-0.74%
2022/01/21	2	10.30	1	10.25	10.20	1	1,405	0.07%
2022/01/19	6	10.68	1	10.60	10.60	5	1,491	0.34%
2022/01/17	0	0.00	3	10.20	10.40	-3	1,587	-0.19%
2022/01/14	3	9.73	14	9.95	10.00	-11	1,596	-0.69%
2022/01/12	1	10.20	5	10.15	10.20	-4	1,610	-0.25%
2022/01/11	3.2	10.36	37	10.44	10.25	-33.8	1,613	-2.09%
2022/01/10	1	10.70	2	10.63	10.60	-1	1,675	-0.06%
2022/01/07	14	10.90	1	11.35	10.65	13	1,708	0.76%
2022/01/05	1	11.30	5	11.30	11.25	-4	1,687	-0.24%
2022/01/04	8	11.31	0	0.00	11.35	8	1,686	0.47%
2022/01/03	25	11.60	0	0.00	11.50	25	1,678	1.49%
2021/12/30	6	11.98	1	12.00	11.90	5	1,669	0.30%
2021/12/29	7	11.87	0	0.00	11.90	7	1,668	0.42%
2021/12/28	12	12.01	0.1	11.90	12.00	11.9	1,655	0.72%
2021/12/27	19	11.90	16	11.88	11.90	3	1,650	0.18%
2021/12/24	24	11.74	0	0.00	11.75	24	1,660	1.44%
2021/12/23	1	11.50	2	11.70	11.65	-1	1,663	-0.06%
2021/12/22	1	11.35	0	0.00	11.30	1	1,680	0.06%
2021/12/21	1	11.30	0	0.00	11.35	1	1,695	0.06%
2021/12/20	16	11.40	2	11.60	11.30	14	1,726	0.81%
2021/12/17	8	11.80	2	12.05	11.75	6	1,727	0.35%
2021/12/16	4	11.95	1	11.85	12.00	3	1,722	0.17%
2021/12/15	4	11.65	0	0.00	11.70	4	1,743	0.23%
2021/12/14	26	11.76	10	11.84	11.60	16	1,787	0.89%
2021/12/13	7	11.92	0	0.00	12.10	7	1,856	0.38%
2021/12/10	12	12.01	8	12.23	12.15	4	1,970	0.20%
2021/12/09	19	12.12	5	12.15	12.50	14	2,203	0.64%
2021/12/08	0	0.00	6	12.00	11.70	-6	2,304	-0.26%
2021/12/07	0	0.00	1	11.70	11.70	-1	2,448	-0.04%
2021/12/03	0	0.00	15	11.44	11.50	-15	2,517	-0.60%
2021/12/02	1	11.20	4	11.25	11.15	-3	2,615	-0.11%
2021/12/01	0	0.00	2	11.40	11.40	-2	2,750	-0.07%
2021/11/30	4	11.39	7	11.49	11.15	-3	2,793	-0.11%
2021/11/29	0	0.00	8	11.32	11.35	-8	2,957	-0.27%
2021/11/26	3	11.70	10	11.70	11.65	-7	3,040	-0.23%
2021/11/25	5	12.00	3	12.17	12.10	2	3,145	0.06%
2021/11/24	21	12.05	0	0.00	12.00	21	3,155	0.67%
2021/11/23	4	11.79	33	11.89	11.95	-29	3,134	-0.93%
2021/11/22	2	11.50	8	11.58	11.60	-6	3,107	-0.19%
2021/11/19	3	11.23	0	0.00	11.45	3	3,091	0.10%
2021/11/18	3	11.47	8	11.69	11.45	-5	3,078	-0.16%
2021/11/17	0	0.00	1.2	11.58	11.65	-1.2	3,064	-0.04%
2021/11/16	2	11.60	1.1	11.47	11.65	0.9	3,057	0.03%
2021/11/15	0	0.00	31.2	11.72	11.65	-31.2	3,035	-1.03%
2021/11/12	14	12.01	52.3	12.00	12.10	-38.3	3,002	-1.28%
2021/11/11	25	11.79	51	12.06	12.10	-26	2,991	-0.87%
2021/11/10	27	12.43	1	12.60	12.35	26	2,957	0.88%
2021/11/09	16	12.47	0	0.00	12.70	16	2,930	0.55%
2021/11/08	0	0.00	4	12.30	12.00	-4	2,893	-0.14%
2021/11/05	0	0.00	1	12.25	12.30	-1	2,884	-0.03%
2021/11/04	45	12.69	40	12.48	12.25	5	2,873	0.17%
2021/11/03	23	12.65	4	12.85	12.75	19	2,850	0.67%
2021/11/02	40	13.36	50	13.41	13.40	-10	2,795	-0.36%
2021/11/01	24	12.48	37	12.44	12.55	-13	2,693	-0.48%
2021/10/29	9	11.97	18	11.91	12.00	-9	2,628	-0.34%
2021/10/28	163	11.42	21	11.51	11.75	142	2,564	5.54%	大買/鉅額交易
2021/10/27	11	11.12	20	11.16	11.10	-9	2,516	-0.36%
2021/10/26	25	11.59	45	11.62	11.75	-20	2,484	-0.80%
2021/10/25	9	10.79	45	10.90	10.80	-36	2,401	-1.50%
2021/10/22	14	10.96	15	10.87	11.05	-1	2,396	-0.04%
2021/10/21	1	11.15	37	10.85	11.10	-36	2,407	-1.50%
2021/10/20	3	11.28	5	11.20	11.25	-2	2,404	-0.08%
2021/10/19	4	11.08	18	11.00	11.15	-14	2,399	-0.58%
2021/10/18	71	11.18	60	11.42	11.20	11	2,392	0.46%
2021/10/15	1	10.35	3	9.83	10.70	-2	2,322	-0.09%
2021/10/14	4	9.78	8.1	9.85	9.75	-4.1	2,292	-0.18%
2021/10/13	5	9.84	6	9.82	9.80	-1	2,293	-0.04%
2021/10/12	0	0.00	6	9.99	10.05	-6	2,294	-0.26%
2021/10/08	2	9.93	10	9.94	9.91	-8	2,295	-0.35%
2021/10/07	3	9.99	1	10.00	9.97	2	2,298	0.09%
2021/10/06	4	9.99	0	0.00	9.97	4	2,301	0.17%
2021/10/05	0	0.00	2	10.10	10.20	-2	2,296	-0.09%
2021/10/04	5	10.20	26	10.19	10.05	-21	2,292	-0.92%
2021/10/01	0	0.00	3	10.28	10.15	-3	2,283	-0.13%
2021/09/30	6	10.18	2	10.45	10.45	4	2,268	0.18%
2021/09/29	11	9.53	0	0.00	9.51	11	2,288	0.48%
2021/09/28	7	9.87	9	9.91	9.90	-2	2,313	-0.09%
2021/09/27	20	10.13	36	10.11	10.05	-16	2,308	-0.69%
2021/09/24	2	10.30	0	0.00	10.30	2	2,271	0.09%
2021/09/23	9	10.38	5	10.44	10.35	4	2,254	0.18%
2021/09/22	22	10.33	5	10.56	10.45	17	2,237	0.76%
2021/09/17	10	10.99	24	10.95	11.20	-14	2,195	-0.64%
2021/09/16	52	10.68	60	11.25	10.70	-8	2,140	-0.37%
2021/09/15	112	11.31	40	11.32	11.25	72	2,057	3.50%	大買/
2021/09/14	163	12.34	64	12.28	12.50	99	1,925	5.14%	大買/
2021/09/13	78	13.21	455.5	12.96	13.45	-377.5	1,667	-22.64%	大賣/鉅額交易
2021/09/10	461.5	11.88	71	11.98	12.25	390.5	1,520	25.68%	大買/鉅額交易
2021/09/09	22	11.09	19	11.08	11.15	3	1,363	0.22%
2021/09/08	24	10.96	40	11.00	10.90	-16	1,327	-1.21%
2021/09/07	75	11.15	777	11.24	11.25	-702	1,278	-54.90%	大賣/鉅額交易
2021/09/06	819	11.64	89	11.60	11.75	730	1,169	62.43%	大買/鉅額交易
2021/09/03	30	10.40	88	10.39	10.70	-58	1,021	-5.68%
2021/09/02	261	11.57	83.1	10.98	10.85	177.9	970	18.34%	大買/鉅額交易
2021/09/01	133	11.03	386	10.92	11.15	-253	794	-31.83%	大買/大賣/鉅額交易
2021/08/31	461	10.01	43	9.88	10.15	418	700	59.66%	大買/鉅額交易
2021/08/30	74	9.17	53	9.21	9.25	21	583	3.60%
2021/08/27	3	8.71	3	8.79	8.88	0	561	0.00%
2021/08/26	7	8.78	0	0.00	8.71	7	561	1.25%
2021/08/25	1	8.66	0	0.00	8.72	1	560	0.18%
2021/08/24	0	0.00	2	8.67	8.60	-2	558	-0.36%
2021/08/19	2	8.50	15	8.51	8.40	-13	562	-2.31%
2021/08/18	0	0.00	74	8.40	8.50	-74	561	-13.18%
2021/08/17	0	0.00	2	8.74	8.50	-2	562	-0.36%
2021/08/16	2	8.60	0	0.00	8.48	2	562	0.36%
2021/08/12	0	0.00	49	8.98	9.00	-49	555	-8.82%
2021/08/11	0	0.00	144	8.96	8.93	-144	552	-26.05%	大賣/鉅額交易
2021/08/10	0	0.00	19	8.97	9.00	-19	550	-3.45%
2021/08/09	1	8.97	0	0.00	9.00	1	562	0.18%
2021/08/06	1	9.07	7	9.04	9.02	-6	561	-1.07%
2021/08/05	1	9.14	0	0.00	9.13	1	572	0.17%
2021/08/04	0	0.00	4	9.14	9.10	-4	588	-0.68%
2021/08/02	0	0.00	3	8.95	8.91	-3	599	-0.50%
2021/07/30	1	8.82	4	9.04	9.03	-3	599	-0.50%
2021/07/29	1	9.07	6	9.28	9.25	-5	599	-0.83%
2021/07/28	7	9.02	9	8.87	9.02	-2	603	-0.33%
2021/07/27	11	9.67	24	9.66	9.31	-13	625	-2.08%
2021/07/26	21	9.29	10	9.28	9.35	11	632	1.74%
2021/07/23	24	9.03	3	9.02	9.02	21	661	3.17%
2021/07/22	0	0.00	23	8.97	9.00	-23	668	-3.44%
2021/07/21	11	8.94	4	8.91	8.87	7	670	1.04%
2021/07/20	3	8.79	26	8.89	8.80	-23	683	-3.36%
2021/07/19	0	0.00	1	9.05	8.99	-1	696	-0.14%
2021/07/16	26	8.97	0	0.00	9.00	26	742	3.50%
2021/07/15	2	8.74	16	8.86	8.89	-14	785	-1.78%
2021/07/14	2	8.67	30	8.65	8.56	-28	823	-3.40%
2021/07/13	0	0.00	6	8.84	8.78	-6	839	-0.71%
2021/07/09	4.1	8.50	0	0.00	8.57	4.1	838	0.48%
2021/07/08	1	8.30	3	8.79	8.79	-2	851	-0.23%
2021/07/07	18	8.79	0	0.00	8.55	18	870	2.07%
2021/07/06	15	9.04	17	9.32	9.11	-2	915	-0.22%
2021/07/05	17	8.63	35	8.95	8.95	-18	888	-2.03%
2021/07/02	3	8.21	0	0.00	8.14	3	859	0.35%
2021/07/01	0	0.00	1	7.89	7.83	-1	850	-0.12%
2021/06/30	4	7.75	0	0.00	7.78	4	867	0.46%
2021/06/29	0	0.00	2	7.75	7.72	-2	879	-0.23%
2021/06/24	0.1	7.80	5	7.60	7.83	-4.9	915	-0.54%
2021/06/21	4	7.36	0	0.00	7.36	4	1,084	0.37%
2021/06/18	1	7.73	145	7.77	7.71	-144	1,143	-12.60%	大賣/鉅額交易
2021/06/16	0	0.00	56	7.83	7.82	-56	1,183	-4.73%
2021/06/15	1	7.79	0	0.00	7.90	1	1,185	0.08%
2021/06/08	0	0.00	14	7.77	7.84	-14	1,200	-1.17%
2021/06/03	0	0.00	4	8.10	8.01	-4	1,205	-0.33%
2021/06/02	0	0.00	11	8.11	8.05	-11	1,209	-0.91%
2021/05/31	0	0.00	168	8.11	8.07	-168	1,207	-13.92%	大賣/鉅額交易
2021/05/28	6	7.98	0	0.00	8.00	6	1,205	0.50%
2021/05/21	5	7.53	0	7.55	7.56	5	1,204	0.41%
2021/05/20	2	7.31	8	7.45	7.28	-6	1,205	-0.50%
2021/05/18	0	0.00	3	6.67	7.21	-3	1,200	-0.25%
2021/05/17	16	6.62	4	6.69	6.56	12	1,193	1.01%
2021/05/14	32	7.44	59	7.34	7.25	-27	1,179	-2.29%
2021/05/13	22	7.30	30	7.31	7.28	-8	1,168	-0.68%
2021/05/12	11.5	7.17	49	7.44	7.30	-37.5	1,154	-3.25%
2021/05/11	7	7.95	3	8.04	7.95	4	1,133	0.35%
2021/05/10	6	8.60	13	8.63	8.64	-7	1,117	-0.63%
2021/05/07	57	8.67	0	0.00	8.75	57	1,113	5.12%
2021/05/06	12	8.51	80	8.40	8.36	-68	1,109	-6.13%
2021/05/05	4	8.22	0	0.00	8.55	4	1,100	0.36%
2021/05/04	4	8.96	108	8.82	8.62	-104	1,091	-9.53%	大賣/鉅額交易
2021/05/03	5	9.77	26	9.52	9.47	-21	1,057	-1.99%
2021/04/29	17.2	9.99	66	9.99	9.99	-48.8	1,022	-4.78%
2021/04/28	23	9.74	20	9.74	9.85	3	977	0.31%
2021/04/27	0.7	9.68	0	0.00	9.66	0.7	962	0.07%
2021/04/26	0.4	9.62	59	9.61	9.60	-58.6	950	-6.17%
2021/04/23	4	9.29	0	0.00	9.44	4	930	0.43%
2021/04/22	20	9.82	53	9.81	9.46	-33	916	-3.61%
2021/04/21	28	9.84	52	9.86	9.80	-24	863	-2.78%
2021/04/20	43	9.27	18	9.29	9.60	25	805	3.10%
2021/04/19	9	8.77	12	8.82	8.80	-3	756	-0.40%
2021/04/16	2	8.62	0	0.00	8.78	2	731	0.27%
2021/04/15	5	8.47	4	8.59	8.59	1	723	0.14%
2021/04/14	9	8.54	38	8.31	8.50	-29	720	-4.03%
2021/04/13	22	8.82	5.1	8.86	8.80	17	711	2.38%
2021/04/12	6	9.16	69	9.14	9.20	-63	686	-9.18%
2021/04/09	11	8.50	23	8.46	8.53	-12	635	-1.89%
2021/04/08	11	8.40	28	8.35	8.44	-17	627	-2.71%
2021/04/07	5	8.10	14	8.10	8.10	-9	620	-1.45%
2021/04/06	13	8.02	33	8.06	8.09	-20	623	-3.21%
2021/04/01	10	7.88	2	7.75	7.94	8	613	1.30%
2021/03/31	18	7.70	2	7.74	7.68	16	603	2.65%
2021/03/30	11	7.63	2	7.54	7.72	9	600	1.50%
2021/03/29	9	7.63	0	0.00	7.68	9	590	1.52%
2021/03/26	46	7.96	73	8.06	7.89	-27	576	-4.68%
2021/03/25	147	7.98	40	8.34	8.04	107	560	19.08%	大買/鉅額交易
2021/03/24	38.1	8.73	67	8.51	8.76	-29	505	-5.73%
2021/03/23	65	8.05	47	8.06	7.98	18	417	4.31%
2021/03/22	46	7.50	0	0.00	7.73	46	363	12.64%
2021/03/10	0	6.68	0	0.00	6.66	0	317	0.00%
2021/03/04	0	6.84	0	0.00	6.84	0	323	0.00%
2021/03/02	0	7.30	0	0.00	6.83	0	319	0.00%
2021/02/26	1	6.79	0	0.00	6.80	1	316	0.32%
2021/02/05	0	6.40	0	0.00	6.35	0	299	0.00%
2021/01/21	0	0.00	16	6.48	6.42	-16	303	-5.28%
2021/01/20	0	0.00	15	6.48	6.47	-15	300	-4.99%
2021/01/19	0	0.00	3	6.67	6.78	-3	295	-1.01%
2021/01/18	0	0.00	2	6.42	6.59	-2	295	-0.68%
2021/01/15	3	6.57	1	6.58	6.55	2	296	0.67%
2021/01/08	0	0.00	12	6.93	6.84	-12	288	-4.17%
2021/01/07	2	6.86	0	0.00	6.85	2	287	0.70%
2021/01/05	2	7.11	0	0.00	7.12	2	286	0.70%
2021/01/04	5	7.11	17	7.15	7.12	-12	285	-4.21%
2020/12/31	24	7.30	3	7.44	7.28	21	281	7.46%
2020/12/30	11	7.13	49	7.17	7.28	-38	271	-14.00%
2020/12/29	0	0.00	66	7.08	7.08	-66	257	-25.64%
2020/12/28	20	7.04	26	6.94	7.04	-6	247	-2.42%
2020/12/25	0	0.00	1	6.89	6.89	-1	241	-0.41%
2020/12/24	0	0.00	25	6.85	6.88	-25	241	-10.34%
2020/12/22	0	0.00	61	6.97	6.73	-61	261	-23.33%
2020/12/21	0	0.00	5	6.99	6.97	-5	281	-1.77%
2020/12/18	0	0.00	29	6.89	6.89	-29	312	-9.29%
2020/12/17	1	6.85	2	6.89	6.90	-1	311	-0.32%
2020/12/16	0	0.00	5	6.98	6.98	-5	309	-1.62%
2020/12/15	0	0.00	4	6.80	6.70	-4	299	-1.34%
2020/12/14	1	6.74	4.2	6.75	6.76	-3.2	300	-1.05%
2020/12/11	0	0.00	3	6.65	6.74	-3	301	-0.99%
2020/12/10	1	6.70	3	6.72	6.71	-2	303	-0.66%
2020/12/08	0	0.00	1	6.65	6.65	-1	299	-0.33%
2020/12/03	1	6.60	0	0.00	6.54	1	320	0.31%
2020/12/01	0	0.00	3	6.56	6.58	-3	328	-0.91%
2020/11/30	0	0.00	11	6.37	6.45	-11	330	-3.33%
2020/11/27	0	0.00	4	6.34	6.35	-4	326	-1.22%
2020/11/25	0	0.00	1	6.33	6.35	-1	328	-0.30%
2020/11/24	0	0.00	1	6.35	6.35	-1	329	-0.30%
2020/11/23	11	6.32	5	6.29	6.30	6	329	1.82%
2020/11/20	0	0.00	1	6.25	6.23	-1	327	-0.31%
2020/11/19	0	0.00	1	6.24	6.20	-1	328	-0.30%
2020/11/18	0	0.00	1	6.19	6.19	-1	327	-0.30%
2020/11/16	4	6.10	10	6.20	6.10	-6	332	-1.80%
2020/11/13	8	6.17	0	0.00	6.18	8	338	2.37%
2020/11/12	0	0.00	1	6.26	6.17	-1	343	-0.29%
2020/11/11	0	0.00	1	6.25	6.26	-1	344	-0.29%
2020/11/09	5	6.26	0	0.00	6.24	5	347	1.44%
2020/11/06	3	6.12	31	6.11	6.15	-28	347	-8.06%
2020/11/04	5	6.13	0	0.00	6.17	5	361	1.38%
2020/10/29	0	0.00	2	6.30	6.28	-2	361	-0.55%
2020/10/28	2	6.41	0	0.00	6.38	2	361	0.55%
2020/10/26	3	6.39	0	0.00	6.33	3	358	0.84%
2020/10/23	2	6.35	0	0.00	6.38	2	356	0.56%
2020/10/22	0	0.00	6	6.33	6.44	-6	356	-1.68%
2020/10/21	2	6.48	0	0.00	6.44	2	356	0.56%
2020/10/20	5	6.45	0	0.00	6.48	5	358	1.39%
2020/10/19	1	6.50	0	0.00	6.52	1	357	0.28%
2020/10/16	1	6.45	0	0.00	6.57	1	358	0.28%
2020/10/15	8	6.61	0	0.00	6.57	8	356	2.24%
2020/10/13	5	6.06	9	6.33	6.36	-4	350	-1.14%
2020/10/12	0	0.00	5	6.50	6.46	-5	346	-1.44%
2020/10/08	0	0.00	1	6.57	6.50	-1	346	-0.29%
2020/10/07	7	6.54	0	0.00	6.55	7	345	2.03%
2020/10/06	1	6.50	0	0.00	6.59	1	346	0.29%
2020/10/05	2	6.45	2	6.53	6.50	0	350	0.00%
2020/09/29	0	0.00	1	6.61	6.39	-1	359	-0.28%
2020/09/28	2	6.50	3	6.73	6.64	-1	356	-0.28%
2020/09/25	3	6.73	10	6.71	6.67	-7	351	-1.99%
2020/09/24	23	7.12	21	7.07	7.08	2	334	0.60%
2020/09/23	17	7.05	30	7.09	7.22	-13	308	-4.22%
2020/09/22	0	0.00	1	6.45	6.57	-1	270	-0.37%
2020/09/18	0	0.00	5	6.51	6.52	-5	272	-1.84%
2020/09/17	0	0.00	30	6.50	6.50	-30	272	-10.99%
2020/09/16	1	6.40	0	0.00	6.44	1	270	0.37%
2020/09/15	10	6.40	0	0.00	6.40	10	270	3.70%
2020/09/14	2	6.52	3	6.52	6.57	-1	265	-0.38%
2020/09/11	29	6.65	5	6.76	6.58	24	265	9.04%
2020/09/10	5	6.58	7	6.88	6.56	-2	274	-0.73%
2020/09/09	41.1	6.85	5	6.62	6.56	36.1	288	12.53%
2020/09/08	4.9	6.54	0	0.00	6.44	4.9	274	1.79%
2020/09/02	1	6.00	0	0.00	5.98	1	248	0.40%
2020/08/24	2	5.84	0	0.00	5.90	2	250	0.80%
2020/08/20	0	0.00	7	5.70	5.73	-7	251	-2.79%
2020/08/18	0	0.00	10	5.78	5.93	-10	242	-4.13%
2020/08/10	6	5.62	0	0.00	5.51	6	250	2.40%
2020/08/07	4	5.73	0	0.00	5.71	4	238	1.68%
2020/07/28	0	0.00	0.4	5.56	5.70	-0.4	231	-0.19%
2020/07/22	2	5.91	0	0.00	5.91	2	228	0.87%
2020/07/21	1	5.97	5	6.02	5.98	-4	226	-1.77%
2020/07/20	0	0.00	15	6.00	5.97	-15	227	-6.61%
2020/07/17	10	5.97	10	5.94	5.94	0	225	0.00%
2020/07/16	21	5.97	0	0.00	6.02	21	223	9.39%
2020/07/10	0	0.00	2	5.94	6.02	-2	220	-0.91%
2020/07/09	15	6.43	0	0.00	6.29	15	218	6.86%
2020/07/06	0	0.00	12	5.87	5.98	-12	202	-5.92%
2020/07/03	2	5.85	0.1	5.90	5.95	1.9	200	0.94%
2020/07/02	4	5.96	0	0.00	5.93	4	199	2.01%
2020/07/01	2	5.91	5	5.91	5.91	-3	197	-1.52%
2020/06/30	0	0.00	4	5.97	5.94	-4	198	-2.02%
2020/06/29	3	6.01	0	0.00	5.93	3	197	1.52%
2020/06/24	4	6.07	0	0.00	6.07	4	190	2.10%
2020/06/22	0	0.00	1	5.76	5.85	-1	186	-0.54%
2020/06/17	2	5.84	7	5.80	5.78	-5	184	-2.71%
2020/06/16	7	6.01	0	0.00	6.01	7	175	4.00%
2020/06/11	0	0.00	10	5.65	5.65	-10	157	-6.37%
2020/06/08	1	5.60	0	0.00	5.73	1	171	0.58%
2020/06/05	12	5.44	0	0.00	5.52	12	168	7.10%
2020/06/04	2	5.45	0	0.00	5.47	2	170	1.17%
2020/06/03	2	5.45	0	0.00	5.45	2	171	1.16%
2020/05/29	0	0.00	1	5.41	5.37	-1	174	-0.57%
2020/05/28	2	5.38	0	0.00	5.39	2	176	1.14%
2020/05/27	1	5.30	2	5.40	5.36	-1	177	-0.56%
2020/05/25	1	5.32	3	5.30	5.32	-2	175	-1.14%
2020/05/21	21	5.77	0	0.00	5.61	21	173	12.09%
2020/05/20	3	5.62	0	0.00	5.62	3	168	1.78%
2020/05/19	0	0.00	10	5.12	5.11	-10	155	-6.44%
2020/05/12	0	0.00	16	5.34	5.39	-16	154	-10.37%
2020/04/28	1	5.40	0	0.00	5.27	1	167	0.60%
2020/04/22	3	5.25	0	0.00	5.29	3	171	1.75%
2020/04/21	1	5.30	0	0.00	5.30	1	170	0.59%
2020/04/17	4	5.50	0	0.00	5.47	4	172	2.32%
2020/04/16	0	0.00	1	5.73	5.50	-1	169	-0.59%
2020/04/08	15	4.95	0	0.00	4.98	15	178	8.41%
2020/04/07	14	4.78	0	0.00	4.70	14	180	7.77%
2020/03/30	60	4.49	0	0.00	4.41	60	196	30.59%
2020/03/25	4	4.44	0	0.00	4.53	4	194	2.05%
2020/03/24	0	0.00	10	4.11	4.19	-10	192	-5.18%
2020/03/19	29	3.97	0	0.00	3.99	29	188	15.37%
2020/03/17	0	0.00	3	4.08	4.13	-3	184	-1.63%
2020/03/13	0	0.00	4	4.33	4.40	-4	182	-2.19%
2020/03/12	5	4.80	0	0.00	4.80	5	170	2.93%
2020/03/10	0	0.00	3	5.26	5.32	-3	166	-1.80%
2020/03/06	4	5.50	1	5.65	5.60	3	160	1.86%
2020/03/05	1	5.43	1	5.60	5.67	0	158	0.00%
2020/03/03	8	6.04	0	0.00	5.92	8	154	5.16%
2020/03/02	5	5.99	0	0.00	5.89	5	154	3.24%
2020/02/27	5	6.10	0	0.00	6.07	5	154	3.24%
2020/02/24	8	6.15	0	0.00	6.19	8	157	5.07%
2020/02/19	0	0.00	1	6.31	6.30	-1	182	-0.55%
2020/02/17	4	6.29	0	0.00	6.22	4	183	2.19%
2020/02/14	19	6.28	4	6.28	6.21	15	184	8.14%
2020/02/13	5	6.25	0	0.00	6.29	5	184	2.72%
2020/02/11	11	6.38	2	6.43	6.41	9	182	4.92%
2020/02/10	5	6.28	4	6.37	6.35	1	180	0.55%
2020/02/07	3	6.21	2	6.31	6.30	1	182	0.55%
2020/02/06	1	6.25	0	0.00	6.30	1	179	0.56%
2020/02/04	1	6.20	5	6.35	6.30	-4	180	-2.21%
2020/02/03	51	6.11	4	6.19	6.11	47	181	25.97%
2020/01/31	9	6.22	0	0.00	6.29	9	178	5.04%
2020/01/30	45	6.29	0	0.00	6.25	45	177	25.42%
2020/01/20	1	6.52	0	0.00	6.64	1	174	0.57%
2020/01/17	0	0.00	1	6.69	6.56	-1	173	-0.58%
2020/01/15	4	6.60	0	0.00	6.59	4	172	2.32%
2020/01/14	4	6.61	0	0.00	6.63	4	175	2.28%
2020/01/13	0	0.00	16	6.69	6.68	-16	175	-9.09%
2020/01/09	0	0.00	1	6.69	6.62	-1	177	-0.56%
2020/01/07	0	0.00	2	6.62	6.59	-2	175	-1.14%
2020/01/06	2	6.57	0	0.00	6.59	2	171	1.17%
2020/01/03	4	6.68	0	0.00	6.66	4	171	2.33%
2020/01/02	1	6.62	3	6.70	6.67	-2	167	-1.19%
2019/12/30	5	6.64	0	0.00	6.59	5	165	3.02%
2019/12/27	44	6.82	2	6.60	6.66	42	162	25.79%
2019/12/26	22	6.49	0	0.00	6.49	22	152	14.43%
2019/12/13	0	0.00	10	6.23	6.24	-10	147	-6.78%
2019/12/09	0	0.00	0.2	6.40	6.41	-0.2	145	-0.11%
2019/12/06	4	6.48	0	0.00	6.46	4	165	2.41%
2019/11/29	0	0.00	3	6.44	6.47	-3	171	-1.75%
2019/11/26	0	0.00	31	6.43	6.48	-31	176	-17.58%
2019/11/25	2	6.47	0	0.00	6.47	2	174	1.14%
2019/11/22	0	0.00	4	6.62	6.60	-4	175	-2.28%
2019/11/21	12	6.66	0	0.00	6.64	12	176	6.80%
2019/11/20	8	6.77	6	6.91	6.71	2	173	1.15%
2019/11/18	2	6.24	0	0.00	6.25	2	151	1.32%
2019/11/15	0	0.00	10	6.25	6.26	-10	154	-6.48%
2019/11/13	8	6.21	90	6.21	6.21	-82	154	-53.22%
2019/11/12	0	0.00	4	6.35	6.32	-4	153	-2.61%
2019/11/11	0	0.00	25	6.30	6.32	-25	154	-16.21%
2019/11/08	4	6.39	0	0.00	6.40	4	154	2.59%
2019/11/07	2	6.38	0	0.00	6.38	2	153	1.30%
2019/11/06	5	6.38	4	6.38	6.37	1	153	0.65%
2019/11/04	2	6.47	0	0.00	6.48	2	149	1.34%
2019/10/28	2	6.59	2	6.73	6.62	0	159	0.00%
2019/10/22	30	6.65	0	0.00	6.65	30	174	17.20%
2019/10/18	2	6.57	0	0.00	6.62	2	171	1.16%
2019/10/15	3	6.56	0	0.00	6.62	3	188	1.59%
2019/10/07	5	6.66	0	0.00	6.61	5	187	2.67%
2019/10/04	2	6.78	0	0.00	6.72	2	184	1.09%
2019/09/27	0	0.00	7	6.90	6.82	-7	182	-3.84%
2019/09/25	8	6.88	0	0.00	6.90	8	181	4.42%
2019/09/16	6	6.92	0	0.00	6.92	6	180	3.33%
2019/09/11	12	6.91	0	0.00	6.91	12	183	6.55%
2019/09/02	10	7.05	10	7.04	6.97	0	154	0.00%
2019/08/26	2	6.90	0	0.00	6.88	2	147	1.36%
2019/08/22	2	7.01	0	0.00	7.03	2	154	1.30%
2019/08/21	2	7.07	0	0.00	7.10	2	152	1.31%
2019/08/19	8	7.10	0	0.00	7.08	8	147	5.42%
2019/08/15	1	7.05	1	7.00	7.04	0	151	0.00%
2019/08/13	1	7.10	0	0.00	7.15	1	148	0.67%
2019/07/31	12	7.65	6	7.70	7.51	6	173	3.45%
2019/07/29	0	0.00	43	7.27	7.25	-43	164	-26.09%
2019/07/26	6	7.26	0	0.00	7.34	6	164	3.65%
2019/07/25	19	7.39	0	0.00	7.35	19	163	11.64%
2019/07/24	2	7.21	3	7.31	7.33	-1	161	-0.62%
2019/07/22	3	7.27	7	7.30	7.26	-4	163	-2.45%
2019/07/19	3	7.26	1	7.34	7.26	2	166	1.20%
2019/07/17	20	7.20	20	7.26	7.20	0	166	0.00%
2019/07/16	15	7.10	0	0.00	7.10	15	152	9.82%
2019/07/15	0	0.00	50	7.05	7.10	-50	156	-31.89%
2019/07/12	7	7.10	0	0.00	7.10	7	170	4.11%
2019/07/11	2	7.10	0	0.00	7.07	2	181	1.10%
2019/07/10	2	7.10	0	0.00	7.11	2	192	1.04%
2019/07/04	0.1	7.12	0	0.00	7.12	0.1	205	0.05%
2019/07/01	2	7.09	0	0.00	7.12	2	218	0.91%
2019/06/28	3	7.08	0	0.00	7.08	3	224	1.34%
2019/06/27	7	7.12	0	0.00	7.12	7	227	3.08%
2019/06/21	6	7.24	0	0.00	7.25	6	242	2.48%
2019/06/19	10	7.15	0	0.00	7.11	10	372	2.68%
2019/06/13	0	0.00	1	7.15	7.18	-1	385	-0.26%
2019/06/12	0	0.00	1	7.11	7.11	-1	389	-0.26%
2019/06/06	3	7.03	10	7.02	7.00	-7	423	-1.65%
2019/06/05	0	0.00	15	7.05	7.04	-15	431	-3.48%
2019/06/04	0	0.00	15	7.07	7.04	-15	431	-3.47%
2019/05/31	4	7.13	0	0.00	7.11	4	434	0.92%
2019/05/30	4	7.19	0	0.00	7.14	4	434	0.92%
2019/05/29	0	0.00	1	7.18	7.11	-1	446	-0.22%
2019/05/23	5	7.06	0	0.00	7.00	5	475	1.05%
2019/05/21	30	7.05	0	0.00	7.07	30	491	6.10%
2019/05/17	7	7.02	0	0.00	7.04	7	500	1.40%
2019/05/15	1	7.16	0	0.00	7.15	1	504	0.20%
2019/05/14	0	0.00	1	7.14	7.18	-1	589	-0.17%
2019/05/13	24	7.12	0	0.00	7.10	24	594	4.03%
2019/05/10	5	7.48	0	0.00	7.47	5	584	0.86%
2019/05/09	3	7.58	1	7.62	7.44	2	582	0.34%
2019/05/07	3	7.76	0	0.00	7.87	3	583	0.51%
2019/05/03	0	0.00	1	7.92	7.98	-1	584	-0.17%
2019/04/29	2	7.89	0	0.00	7.95	2	721	0.28%
2019/04/26	17	8.04	0	0.00	8.00	17	721	2.36%
2019/04/25	10	8.22	0	0.00	8.20	10	745	1.34%
2019/04/24	1	8.22	0	0.00	8.23	1	742	0.13%
2019/04/23	1	8.17	0	0.00	8.20	1	743	0.13%
2019/04/22	6	8.21	0	0.00	8.20	6	741	0.81%
2019/04/19	0	0.00	1	8.30	8.24	-1	741	-0.13%
2019/04/18	1	8.27	2	8.32	8.25	-1	738	-0.14%
2019/04/17	2	8.26	3	8.25	8.25	-1	728	-0.14%
2019/04/16	0	0.00	12	8.20	8.20	-12	717	-1.67%
2019/04/12	11	8.01	0	0.00	8.03	11	709	1.55%
2019/04/10	0	0.00	9	8.10	8.09	-9	702	-1.28%
2019/04/08	10	8.08	1	8.10	8.11	9	701	1.28%
2019/04/03	1	8.00	0	0.00	8.04	1	697	0.14%
2019/04/02	0	0.00	1	7.98	8.00	-1	692	-0.14%
2019/03/29	0	0.00	7	7.87	7.91	-7	683	-1.02%
2019/03/26	2	7.90	21	7.96	7.89	-19	680	-2.79%
2019/03/25	17	8.03	16	8.08	7.98	1	677	0.15%
2019/03/22	36	8.10	89	8.03	8.05	-53	675	-7.85%
2019/03/21	6	7.75	8	7.82	7.76	-2	552	-0.36%
2019/03/20	0	0.00	31	7.78	7.78	-31	551	-5.62%
2019/03/18	20	7.84	0	0.00	7.81	20	551	3.63%
2019/03/14	5	7.99	12	7.90	7.96	-7	545	-1.28%
2019/03/12	48	8.00	22	8.12	7.90	26	553	4.70%
2019/03/11	2	7.80	30	7.98	7.98	-28	552	-5.07%
2019/03/07	3	7.90	0	0.00	7.80	3	556	0.54%
2019/03/06	3	7.87	0	0.00	7.91	3	560	0.54%
2019/03/05	20	7.93	0	0.00	7.90	20	565	3.53%
2019/03/04	25	7.99	36	8.05	8.00	-11	567	-1.94%
2019/02/27	15	7.89	0	0.00	7.88	15	563	2.66%
2019/02/26	0	0.00	22	8.11	8.00	-22	647	-3.40%
2019/02/25	0	0.00	27	8.01	8.00	-27	644	-4.19%
2019/02/22	0	0.00	5	7.91	7.90	-5	635	-0.79%
2019/02/21	14	7.79	26	7.91	7.82	-12	633	-1.89%
2019/02/20	2	7.88	3	7.90	7.77	-1	622	-0.16%
2019/02/19	4	7.78	2	7.83	7.80	2	630	0.32%
2019/02/18	0	0.00	1	7.61	7.59	-1	639	-0.16%
2019/02/15	4	7.57	6	7.68	7.55	-2	644	-0.31%
2019/02/13	88	7.87	106	7.98	7.74	-18	662	-2.72%	大賣/
2019/02/12	13	7.70	0	0.00	7.78	13	578	2.25%
2019/02/11	0	0.00	3	7.45	7.45	-3	580	-0.52%
2019/01/30	2	7.39	5	7.39	7.37	-3	587	-0.51%
2019/01/24	1	7.51	0	0.00	7.52	1	617	0.16%
2019/01/22	5	7.61	0	0.00	7.57	5	625	0.80%
2019/01/21	31	7.77	29	7.69	7.74	2	622	0.32%
2019/01/18	16	7.47	3	7.43	7.44	13	504	2.58%
2019/01/17	33	7.41	10	7.48	7.39	23	506	4.54%
2019/01/14	5	7.04	0	0.00	6.99	5	492	1.02%
2019/01/11	2	7.03	0	0.00	7.06	2	496	0.40%
2019/01/07	6	7.10	0	0.00	7.08	6	519	1.16%
2019/01/04	29	6.99	8	7.02	6.96	21	544	3.86%
2019/01/03	2	7.22	0	0.00	7.19	2	580	0.34%
2019/01/02	5	7.25	0	0.00	7.22	5	589	0.85%
2018/12/28	5	7.28	0	0.00	7.28	5	599	0.83%
2018/12/27	0	0.00	3	7.38	7.39	-3	618	-0.49%
2018/12/26	6	7.32	6	7.31	7.28	0	621	0.00%
2018/12/25	7	7.20	0	0.00	7.20	7	631	1.11%
2018/12/21	11	7.44	0	0.00	7.40	11	661	1.66%
2018/12/20	28	7.54	0	0.00	7.40	28	676	4.14%
2018/12/19	7	7.77	0	0.00	7.73	7	685	1.02%
2018/12/18	16	7.87	0	0.00	7.85	16	728	2.20%
2018/12/17	34	7.88	6	8.03	7.97	28	737	3.80%
2018/12/14	14	7.90	0	0.00	7.91	14	736	1.90%
2018/12/13	1	7.94	5	8.00	7.94	-4	746	-0.54%
2018/12/12	15	7.88	0	0.00	7.95	15	844	1.78%
2018/12/07	0	0.00	1	7.80	7.86	-1	1,002	-0.10%
2018/12/06	30	7.74	0	0.00	7.71	30	1,070	2.80%
2018/12/05	6	8.12	166	8.05	8.04	-160	1,131	-14.14%	大賣/鉅額交易
2018/12/04	6	8.12	1	8.10	8.10	5	1,159	0.43%
2018/12/03	1	7.93	15	7.95	7.93	-14	1,288	-1.09%
2018/11/30	17	7.79	0	0.00	7.78	17	1,364	1.25%
2018/11/29	5	7.84	2	7.82	7.78	3	1,536	0.20%
2018/11/27	1	7.73	0	0.00	7.74	1	1,844	0.05%
2018/11/23	101	7.89	2	7.68	7.78	99	2,289	4.32%	大買/
2018/11/21	0	0.00	5	7.69	7.70	-5	2,466	-0.20%
2018/11/20	0	0.00	3	7.67	7.67	-3	2,521	-0.12%
2018/11/16	19	7.58	10	7.77	7.57	9	2,667	0.34%
2018/11/15	2	7.70	1	7.72	7.72	1	2,725	0.04%
2018/11/14	1	7.28	1	7.38	7.33	0	2,744	0.00%
2018/11/13	0	0.00	1	7.32	7.32	-1	2,795	-0.04%
2018/11/12	0	0.00	6	7.12	7.21	-6	2,862	-0.21%
2018/11/09	2	7.10	0	0.00	7.10	2	2,914	0.07%
2018/11/06	11	7.04	10	7.19	7.02	1	3,150	0.03%
2018/11/05	3	7.04	2	7.06	7.10	1	3,148	0.03%
2018/11/02	20	7.03	2	7.04	7.06	18	3,150	0.57%
2018/11/01	10	7.02	0	0.00	7.02	10	3,163	0.32%
2018/10/30	11	6.96	1	7.00	6.93	10	3,169	0.32%
2018/10/29	1	6.99	0	0.00	7.00	1	3,177	0.03%
2018/10/26	5	6.79	0	0.00	6.74	5	3,186	0.16%
2018/10/25	6	6.96	0	0.00	6.94	6	3,212	0.19%
2018/10/23	4	7.22	5	7.16	7.00	-1	3,297	-0.03%
2018/10/22	5	7.17	0	0.00	7.18	5	3,308	0.15%
2018/10/19	2	7.01	0	0.00	7.00	2	3,325	0.06%
2018/10/18	4	7.08	0	0.00	7.15	4	3,432	0.12%
2018/10/17	6	7.16	0	0.00	7.12	6	3,600	0.17%
2018/10/16	11	7.13	2	7.10	7.05	9	3,625	0.25%
2018/10/15	23	7.00	18	7.11	7.01	5	3,660	0.14%
2018/10/12	89	6.95	18	6.85	7.10	71	3,748	1.89%
2018/10/11	80.2	6.67	2	6.94	6.64	78.2	3,931	1.99%
2018/10/09	1	7.51	0	0.00	7.36	1	4,080	0.02%
2018/10/08	12	7.45	11	7.57	7.46	1	4,188	0.02%
2018/10/05	29	7.59	11	7.54	7.45	18	4,256	0.42%
2018/10/03	6	8.00	2	8.26	8.05	4	4,445	0.09%
2018/10/02	2	8.25	0	0.00	8.30	2	4,670	0.04%
2018/10/01	34	8.34	25	8.27	8.36	9	4,914	0.18%
2018/09/28	6	8.11	38	8.14	8.18	-32	5,071	-0.63%
2018/09/27	13	8.36	261	8.23	8.15	-248	5,140	-4.82%	大賣/鉅額交易
2018/09/26	1	8.42	0	0.00	8.41	1	5,266	0.02%
2018/09/25	28	8.59	16	8.56	8.55	12	5,312	0.23%
2018/09/21	3	8.63	7	8.74	8.59	-4	5,308	-0.08%
2018/09/20	3	8.79	0	0.00	8.71	3	5,487	0.05%
2018/09/19	6	8.90	7	8.89	8.82	-1	5,601	-0.02%
2018/09/18	130	8.89	125	9.02	8.82	5	5,645	0.09%	大買/大賣/
2018/09/17	61	8.96	72	9.03	8.93	-11	5,653	-0.19%
2018/09/14	11	8.92	6	8.97	8.93	5	5,780	0.09%
2018/09/13	40.3	8.85	35	9.09	8.86	5.3	5,817	0.09%
2018/09/12	47	8.94	54	9.06	8.90	-7	5,781	-0.12%
2018/09/11	98	8.99	67	9.09	8.92	31	5,784	0.54%
2018/09/10	51	9.18	31	9.41	8.90	20	5,757	0.35%
2018/09/07	61	9.63	53	9.76	9.40	8	5,745	0.14%
2018/09/06	63.5	9.74	53	9.93	9.74	10.5	5,660	0.19%
2018/09/05	166	10.02	169	10.09	9.86	-3	5,645	-0.05%	大買/大賣/
2018/09/04	119	10.07	126	10.14	10.05	-7	5,586	-0.13%	大買/大賣/
2018/09/03	90	10.17	142	10.43	10.05	-52	5,593	-0.93%	大賣/
2018/08/31	242	10.44	144	10.60	10.35	98	5,528	1.77%	大買/大賣/
2018/08/30	249	10.57	196	10.81	10.40	53	5,382	0.98%	大買/大賣/
2018/08/29	156	10.22	138	10.31	10.50	18	5,315	0.34%	大買/大賣/
2018/08/28	54	9.83	71	9.84	9.89	-17	5,288	-0.32%
2018/08/27	70	9.66	69	9.76	9.68	1	5,234	0.02%
2018/08/24	129	9.43	89	9.59	9.56	40	5,179	0.77%	大買/
2018/08/23	73	9.52	12	9.67	9.50	61	5,089	1.20%
2018/08/22	23	9.60	23	9.83	9.66	0	5,036	0.00%
2018/08/21	11	9.62	0	0.00	9.68	11	4,976	0.22%
2018/08/20	27	9.73	27	9.94	9.74	0	4,947	0.00%
2018/08/17	45	9.63	86	9.81	9.68	-41	4,892	-0.84%
2018/08/16	65	9.43	28	9.76	9.47	37	4,829	0.77%
2018/08/15	47	9.35	16	9.57	9.40	31	4,770	0.65%
2018/08/14	30	9.56	39	9.48	9.51	-9	4,719	-0.19%
2018/08/13	6	10.21	10	10.26	10.10	-4	4,659	-0.09%
2018/08/10	13	10.25	1	10.20	10.25	12	4,538	0.26%
2018/08/09	1	10.20	92	10.25	10.25	-91	4,545	-2.00%
2018/08/08	74	10.32	56	10.32	10.25	18	4,589	0.39%
2018/08/07	1	10.10	0	0.00	10.20	1	4,635	0.02%
2018/08/06	7	10.23	0	0.00	10.20	7	4,638	0.15%
2018/08/03	31	10.16	6	10.18	10.20	25	4,637	0.54%
2018/08/02	0	0.00	2	10.10	10.05	-2	4,629	-0.04%
2018/08/01	91	10.23	12	10.16	10.15	79	4,625	1.71%
2018/07/31	1	10.10	6	10.10	10.10	-5	4,594	-0.11%
2018/07/30	56	10.30	40	10.09	10.00	16	4,588	0.35%
2018/07/27	20	10.21	0	0.00	10.20	20	4,511	0.44%
2018/07/26	6	10.27	7	10.31	10.20	-1	4,500	-0.02%
2018/07/25	47	10.41	57	10.53	10.30	-10	4,494	-0.22%
2018/07/24	97	10.43	33	10.59	10.35	64	4,400	1.45%
2018/07/23	7	10.24	3	10.50	10.25	4	4,259	0.09%
2018/07/20	48	10.32	29	10.33	10.25	19	4,235	0.45%
2018/07/19	6	10.45	18	10.66	10.45	-12	4,210	-0.29%
2018/07/18	144	10.65	71	10.73	10.65	73	4,118	1.77%	大買/
2018/07/17	77	11.12	76	11.36	10.95	1	3,927	0.03%
2018/07/16	136	11.20	91	11.27	10.90	45	3,742	1.20%	大買/
2018/07/13	135	11.36	23	11.43	11.35	112	3,627	3.09%	大買/鉅額交易
2018/07/12	38	11.38	86	11.42	11.50	-48	3,550	-1.35%
2018/07/11	55	11.67	44	11.60	11.45	11	3,475	0.32%
2018/07/10	260	11.72	196	11.68	11.85	64	3,348	1.91%	大買/大賣/
2018/07/09	184	11.53	303	11.68	11.90	-119	3,117	-3.82%	大買/大賣/鉅額交易
2018/07/06	63	11.02	93	11.09	10.95	-30	2,872	-1.04%
2018/07/05	76	10.98	12	10.75	10.65	64	2,706	2.36%
2018/07/04	52	10.92	119	10.75	11.00	-67	2,633	-2.54%	大賣/
2018/07/03	62	10.21	8	10.33	10.75	54	2,498	2.16%
2018/07/02	58	10.28	9	10.46	10.30	49	2,444	2.00%
2018/06/29	222	10.92	186	11.38	10.40	36	2,409	1.49%	大買/大賣/
2018/06/28	67	11.06	49	10.88	10.85	18	2,232	0.81%
2018/06/27	33	10.66	11.2	10.62	10.35	21.8	2,115	1.03%
2018/06/26	218	10.43	109	10.60	10.20	109	2,063	5.28%	大買/大賣/鉅額交易
2018/06/25	80	10.79	242	10.98	11.00	-162	1,958	-8.27%	大賣/鉅額交易
2018/06/22	44	10.11	55	10.39	10.05	-11	1,772	-0.62%
2018/06/21	24	9.73	14	9.77	9.71	10	1,708	0.59%
2018/06/20	87	9.18	9	9.76	9.84	78	1,680	4.64%
2018/06/19	95	9.30	21	9.32	9.28	74	1,623	4.56%
2018/06/15	36	10.11	6	9.95	9.90	30	1,625	1.85%
2018/06/14	8	10.46	85	10.26	10.10	-77	1,598	-4.82%
2018/06/13	34	10.31	16	10.40	10.20	18	1,564	1.15%
2018/06/12	73	10.82	112	10.80	10.60	-39	1,515	-2.57%	大賣/
2018/06/11	151	10.45	310.1	10.71	10.95	-159.1	1,452	-10.95%	大買/大賣/鉅額交易
2018/06/08	295	9.89	51	9.75	10.10	244	1,323	18.43%	大買/鉅額交易
2018/06/07	15	9.32	22	9.39	9.35	-7	1,237	-0.57%
2018/06/06	138	9.53	350	9.11	9.25	-212	1,211	-17.50%	大買/大賣/鉅額交易
2018/06/05	55	9.16	54	9.22	8.88	1	1,074	0.09%
2018/06/01	25	8.40	0	0.00	8.50	25	1,119	2.23%
2018/05/31	0	0.00	1	8.29	8.25	-1	1,277	-0.08%
2018/05/28	2	8.25	0	0.00	8.33	2	1,362	0.15%
2018/05/24	1	8.32	0	0.00	8.30	1	1,364	0.07%
2018/05/22	0	0.00	10	8.51	8.39	-10	1,342	-0.74%
2018/05/17	0	0.00	2	8.37	8.31	-2	1,331	-0.15%
2018/05/16	62	8.70	64	8.98	8.65	-2	1,309	-0.15%
2018/05/15	28	8.93	1	8.93	8.93	27	1,256	2.15%
2018/05/14	2	7.96	2	8.07	8.12	0	1,198	0.00%
2018/05/11	1	8.10	1	8.20	8.12	0	1,193	0.00%
2018/05/10	0	0.00	4	8.33	8.34	-4	1,183	-0.34%
2018/05/09	5	8.40	5	8.24	8.30	0	1,172	0.00%
2018/05/08	0	0.00	5	8.25	8.30	-5	1,173	-0.43%
2018/05/07	4	8.26	10	8.28	8.28	-6	1,170	-0.51%
2018/05/04	0	0.00	7	8.24	8.26	-7	1,162	-0.60%
2018/05/03	0	0.00	10	8.20	8.16	-10	1,155	-0.87%
2018/05/02	5	8.29	0	0.00	8.26	5	1,147	0.44%
2018/04/30	15	8.44	19	8.37	8.35	-4	1,133	-0.35%
2018/04/27	28	8.25	39	8.19	8.22	-11	1,117	-0.98%
2018/04/26	1	7.94	0	0.00	7.93	1	1,091	0.09%
2018/04/25	0	0.00	6	7.92	7.94	-6	1,083	-0.55%
2018/04/24	11	7.76	17	7.85	7.75	-6	1,101	-0.54%
2018/04/23	16	7.51	18	7.92	7.82	-2	1,095	-0.18%
2018/04/20	1	7.45	0	0.00	7.37	1	1,077	0.09%
2018/04/17	1	7.58	0	0.00	7.45	1	1,077	0.09%
2018/04/16	0	0.00	32	7.60	7.60	-32	1,073	-2.98%
2018/04/11	0	7.47	0	0.00	7.51	0	1,082	0.00%
2018/04/10	1	7.62	28	7.44	7.40	-27	1,083	-2.49%
2018/04/09	2	7.68	14	7.77	7.66	-12	1,071	-1.12%
2018/04/03	1	7.82	0	0.00	7.83	1	1,067	0.09%
2018/04/02	7	7.96	0	0.00	7.93	7	1,065	0.66%
2018/03/31	0	0.00	111	8.05	8.00	-111	1,061	-10.46%	大賣/鉅額交易
2018/03/30	2	7.96	33	7.94	7.94	-31	1,048	-2.96%
2018/03/28	27	7.90	3	7.90	7.88	24	1,046	2.29%
2018/03/27	28	7.99	0	0.00	7.99	28	1,042	2.69%
2018/03/26	5	7.93	3	7.88	7.93	2	1,039	0.19%
2018/03/23	1	7.88	7	7.76	7.93	-6	1,036	-0.58%
2018/03/22	5	8.12	0	0.00	8.05	5	1,031	0.48%
2018/03/21	0	0.00	20	8.32	8.37	-20	1,017	-1.97%
2018/03/19	10	7.93	5.1	7.91	7.92	4.9	969	0.50%
2018/03/16	18	8.22	30	8.36	8.14	-12	947	-1.27%
2018/03/15	54	8.24	28	8.34	8.36	26	926	2.81%
2018/03/14	22	8.04	0	0.00	8.08	22	874	2.52%
2018/03/13	23	8.30	2	8.40	8.24	21	853	2.46%
2018/03/12	8	8.13	27	8.19	8.12	-19	832	-2.28%
2018/03/09	19	8.21	5	8.52	8.04	14	802	1.74%
2018/03/08	52.1	8.65	27	8.58	8.36	25.1	761	3.29%
2018/03/07	63	9.12	116	9.05	9.05	-53	699	-7.58%	大賣/
2018/03/06	554	8.45	590	8.46	8.47	-36	529	-6.80%	大買/大賣/
2018/03/05	17	7.53	12	7.40	7.70	5	363	1.38%
2018/03/02	0	0.00	9	7.00	7.00	-9	260	-3.45%
2018/02/27	8	7.02	4	7.10	7.00	4	263	1.52%
2018/02/26	0	0.00	1	6.99	7.02	-1	274	-0.36%
2018/02/23	0	7.00	0	7.00	7.00	0	275	0.00%
2018/02/22	1	6.91	0	0.00	6.97	1	277	0.36%
2018/02/21	1	7.00	0	0.00	6.93	1	279	0.36%
2018/02/12	10	6.77	3	6.83	6.78	7	274	2.55%
2018/02/09	3	6.62	4	6.73	6.78	-1	273	-0.37%
2018/02/08	0	6.98	0	0.00	6.92	0	285	0.00%
2018/02/07	10	6.90	0	0.00	6.92	10	287	3.48%
2018/02/06	2	6.87	11	6.84	6.80	-9	289	-3.11%
2018/02/05	1	7.04	0	0.00	7.04	1	291	0.34%
2018/02/01	0	7.29	0	0.00	7.22	0	305	0.00%
2018/01/26	0	0.00	1	7.25	7.23	-1	353	-0.28%
2018/01/25	1	7.23	0	0.00	7.23	1	357	0.28%
2018/01/24	0	0.00	7	7.30	7.30	-7	358	-1.95%
2018/01/22	11	7.34	0	0.00	7.29	11	371	2.96%
2018/01/18	2	7.52	3	7.52	7.32	-1	368	-0.27%
2018/01/16	0	0.00	3	7.28	7.30	-3	352	-0.85%
2018/01/15	27	7.29	1	7.28	7.27	26	353	7.36%
2018/01/12	47	7.26	3	7.38	7.39	44	354	12.40%
2018/01/11	32	7.30	0	0.00	7.40	32	356	8.97%
2018/01/10	19	7.32	0	0.00	7.34	19	359	5.28%
2018/01/09	7	7.36	0	0.00	7.30	7	363	1.93%
2018/01/08	1	7.36	23	7.44	7.29	-22	361	-6.08%
2018/01/05	0	0.00	28	7.38	7.35	-28	359	-7.80%
2018/01/03	0	0.00	2	7.29	7.25	-2	368	-0.54%
2018/01/02	0	0.00	2	7.22	7.25	-2	369	-0.54%