太欣 (5302)-新光券商分點個股進出

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

太欣

(5302)

股價
9.87
漲跌
▼0.03
漲幅
-0.30%
成交量
112張
產業
上櫃半導體類股
81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

太欣 (5302)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
2024/12/19	0	0.00	2	9.91	9.90	-2	165	-1.21%
2024/12/17	0.1	9.73	0	0.00	9.80	0.1	167	0.08%
2024/12/16	5	9.88	0	0.00	9.80	5	167	2.99%
2024/12/12	0.2	10.10	0	0.00	10.10	0.2	164	0.12%
2024/12/10	2	10.10	0	0.00	10.15	2	168	1.19%
2024/12/06	0.1	10.20	0	0.00	10.15	0.1	171	0.07%
2024/12/05	0.1	10.25	0	0.00	10.20	0.1	171	0.04%
2024/11/29	5.3	10.02	0.3	10.31	10.20	5	187	2.67%
2024/11/27	0	0.00	2.3	10.57	10.40	-2.3	185	-1.24%
2024/11/18	0	10.35	0	0.00	10.40	0	215	0.00%
2024/11/14	3	10.33	0.5	10.60	10.45	2.5	218	1.15%
2024/11/12	2	10.70	2	10.75	10.70	0	216	0.00%
2024/11/11	1	10.95	0	0.00	10.90	1	216	0.46%
2024/11/08	0	0.00	1	11.05	11.05	-1	216	-0.46%
2024/11/07	0	0.00	5.2	11.00	11.10	-5.2	223	-2.32%
2024/11/06	0	0.00	10	11.00	11.00	-10	231	-4.32%
2024/11/01	0	0.00	3.3	10.96	11.15	-3.3	251	-1.33%
2024/10/30	0	0.00	6	11.00	11.00	-6	256	-2.34%
2024/10/18	1	11.10	5	11.05	11.15	-4	298	-1.34%
2024/10/16	0	0.00	3	11.10	11.20	-3	314	-0.95%
2024/10/15	0	0.00	4	11.20	11.20	-4	318	-1.25%
2024/10/11	5	11.25	0	0.00	11.45	5	332	1.50%
2024/10/09	0	0.00	3	11.38	11.25	-3	348	-0.86%
2024/10/08	3	11.70	0	0.00	11.75	3	365	0.82%
2024/09/27	0	0.00	2	11.70	11.80	-2	511	-0.39%
2024/09/26	5	11.92	0	0.00	11.85	5	515	0.97%
2024/09/25	5	11.60	0	0.00	11.55	5	527	0.95%
2024/09/20	1	11.50	0	0.00	11.35	1	555	0.18%
2024/09/11	0.1	11.00	0	0.00	11.00	0.1	693	0.01%
2024/09/10	5	11.05	0	0.00	11.00	5	710	0.70%
2024/09/05	2.1	11.45	0	0.00	11.40	2.1	796	0.26%
2024/09/04	0	0.00	4	11.05	11.60	-4	849	-0.47%
2024/09/03	5	11.85	0	0.00	11.80	5	948	0.53%
2024/09/02	0	0.00	1	12.15	11.95	-1	1,146	-0.09%
2024/08/29	4	11.96	0	0.00	11.95	4	1,283	0.31%
2024/08/23	0	11.70	0	0.00	11.85	0	1,323	0.00%
2024/08/19	1	11.90	0	0.00	11.75	1	1,363	0.07%
2024/08/16	0	0.00	4	11.95	11.90	-4	1,373	-0.29%
2024/08/09	1	11.95	0	0.00	11.95	1	1,394	0.07%
2024/08/07	1	11.35	0	0.00	11.35	1	1,381	0.07%
2024/08/05	0	0.00	0.4	11.05	11.05	-0.4	1,378	-0.03%
2024/07/30	5	12.50	0	0.00	12.45	5	1,375	0.36%
2024/07/29	10	11.95	0	0.00	11.95	10	1,367	0.73%
2024/07/26	0	0.00	1	12.35	12.35	-1	1,357	-0.07%
2024/07/22	9.3	12.55	3	12.70	12.70	6.3	1,354	0.46%
2024/07/19	2	12.85	7	13.11	12.80	-5	1,343	-0.37%
2024/07/18	7	13.27	0	0.00	13.50	7	1,329	0.53%
2024/07/17	3	13.38	5	13.65	13.70	-2	1,321	-0.15%
2024/07/16	9	13.67	0	14.00	13.50	9	1,314	0.68%
2024/07/15	2	13.60	11.1	13.61	13.60	-9.1	1,313	-0.69%
2024/07/12	0	0.00	1.1	13.86	13.90	-1.1	1,306	-0.08%
2024/07/11	10	13.85	1	14.00	13.85	9	1,297	0.69%
2024/07/10	13	13.95	1	14.10	13.95	12	1,283	0.93%
2024/07/09	9	13.90	11.1	13.75	13.75	-2.1	1,264	-0.16%
2024/07/08	23.1	14.12	19	13.99	14.50	4.1	1,219	0.33%
2024/07/05	6	13.35	31.3	13.51	13.65	-25.3	1,161	-2.18%
2024/07/04	5	13.10	19	13.24	13.15	-14	1,143	-1.22%
2024/07/03	11	12.95	34.7	13.04	13.00	-23.7	1,133	-2.09%
2024/07/02	10	12.50	40	12.70	12.80	-30	1,126	-2.66%
2024/07/01	26.2	12.70	20	12.60	12.50	6.2	1,120	0.55%
2024/06/28	28.6	13.20	3	13.40	13.10	25.6	1,098	2.33%
2024/06/27	0	0.00	4	13.25	13.15	-4	1,090	-0.37%
2024/06/26	20	13.43	96	13.49	13.40	-76	1,081	-7.03%
2024/06/25	32	13.19	37.6	13.43	13.40	-5.6	1,066	-0.53%
2024/06/24	51.1	13.25	13	13.40	13.15	38	1,055	3.61%
2024/06/21	17	13.57	58	13.62	13.55	-41	1,043	-3.93%
2024/06/20	18.1	13.25	30	13.17	13.20	-11.9	1,017	-1.17%
2024/06/19	117	13.28	74.2	13.29	13.25	42.8	998	4.29%	大買/
2024/06/18	20	13.25	65.2	13.46	13.70	-45.2	963	-4.69%
2024/06/17	55	12.70	79	12.61	12.75	-24	932	-2.57%
2024/06/14	62.1	12.86	35	12.93	12.80	27.1	917	2.95%
2024/06/13	120.3	13.51	41	13.81	13.25	79.3	894	8.86%	大買/
2024/06/12	87	13.36	185.1	13.50	13.65	-98.1	867	-11.32%	大賣/
2024/06/11	145.9	13.29	56	13.43	13.15	89.9	833	10.79%	大買/
2024/06/07	91.3	14.13	64	14.15	14.20	27.3	781	3.50%
2024/06/06	166.1	15.62	233.1	15.50	15.65	-67	680	-9.85%	大買/大賣/
2024/06/05	206	14.39	75	14.37	14.40	131	483	27.12%	大買/鉅額交易
2024/06/04	6	12.77	21	12.84	13.10	-15	396	-3.79%
2024/06/03	0	0.00	1.9	12.45	12.20	-1.9	378	-0.49%
2024/05/31	0	0.00	1.1	12.15	12.10	-1.1	395	-0.28%
2024/05/30	2.8	12.04	0	0.00	11.95	2.8	389	0.72%
2024/05/29	2.2	12.10	3	12.45	12.20	-0.8	389	-0.21%
2024/05/28	1	11.60	4	12.04	12.20	-3	372	-0.80%
2024/05/27	7	11.49	6	11.83	11.60	1	343	0.29%
2024/05/24	0	0.00	4	11.45	11.40	-4	348	-1.15%
2024/05/23	5	11.35	3	11.33	11.15	2	338	0.59%
2024/05/22	0.5	11.60	0	0.00	11.50	0.5	339	0.15%
2024/05/21	6	11.63	7	11.36	11.60	-1	333	-0.30%
2024/05/20	0	10.85	0	0.00	10.80	0	318	0.01%
2024/05/15	1	10.80	0	0.00	10.80	1	338	0.30%
2024/05/09	0	10.70	1	10.70	10.70	-1	348	-0.29%
2024/05/08	1	11.20	0	0.00	11.10	1	347	0.29%
2024/05/06	1	10.30	0	0.00	10.40	1	331	0.30%
2024/05/02	0	0.00	2	10.45	10.45	-2	336	-0.59%
2024/04/24	1	10.35	2	10.40	10.45	-1	344	-0.29%
2024/04/19	1	10.40	4	10.50	10.40	-3	353	-0.85%
2024/04/18	1	10.70	0	0.00	10.75	1	350	0.29%
2024/04/17	1	10.50	0	0.00	10.70	1	351	0.28%
2024/04/16	0	0.00	0.5	10.49	10.40	-0.5	353	-0.13%
2024/04/12	5	11.00	0	0.00	11.15	5	362	1.38%
2024/04/09	0	0.00	0	11.10	11.00	0	358	-0.01%
2024/04/08	0	0.00	10	11.14	11.00	-10	358	-2.79%
2024/03/27	0	0.00	1	11.20	11.15	-1	394	-0.25%
2024/03/22	0	0.00	1	11.10	11.10	-1	395	-0.25%
2024/03/21	1	11.20	1	11.15	11.20	0	397	0.00%
2024/03/18	0	0.00	9	11.05	11.05	-9	413	-2.18%
2024/03/15	1	11.35	0	0.00	11.30	1	416	0.24%
2024/03/08	4	11.53	7	11.36	11.65	-3	507	-0.59%
2024/03/07	4	12.39	22	12.44	11.65	-18	501	-3.59%
2024/03/06	2	12.45	4	12.05	12.45	-2	484	-0.41%
2024/03/05	3	11.85	1	11.85	11.85	2	472	0.42%
2024/03/04	10.4	11.78	6.3	11.75	11.90	4.1	483	0.84%
2024/03/01	2	11.70	0	0.00	11.60	2	486	0.41%
2024/02/29	5	12.00	5	12.00	11.85	0	499	0.00%
2024/02/27	10	11.83	4	11.78	11.90	6	501	1.20%
2024/02/23	3	11.40	0	0.00	11.40	3	564	0.53%
2024/02/22	4	11.68	0	0.00	11.55	4	582	0.69%
2024/02/21	2	11.80	0	0.00	11.75	2	585	0.34%
2024/02/20	0.5	11.80	1	12.00	11.75	-0.5	588	-0.08%
2024/02/19	3	11.77	2	11.85	11.80	1	602	0.17%
2024/02/16	15	11.72	0	0.00	11.90	15	597	2.51%
2024/02/15	0	0.00	1	11.70	11.70	-1	589	-0.17%
2024/02/05	0	0.00	6	11.10	11.00	-6	579	-1.04%
2024/02/01	3	10.90	0	0.00	11.15	3	579	0.52%
2024/01/25	2	11.23	0.2	10.90	11.00	1.8	590	0.31%
2024/01/24	0.1	11.15	0	0.00	11.20	0.1	591	0.01%
2024/01/17	2	10.50	0	0.00	10.55	2	680	0.29%
2024/01/16	1	10.80	0.3	10.95	10.80	0.7	727	0.09%
2024/01/11	4	11.15	0	0.00	11.10	4	735	0.54%
2024/01/09	6	10.76	0	0.00	10.70	6	736	0.81%
2024/01/08	0	12.50	3	11.10	11.05	-3	731	-0.41%
2024/01/05	3	11.45	0	0.00	11.40	3	728	0.41%
2024/01/04	0	0.00	2	11.40	11.40	-2	732	-0.27%
2024/01/02	0	0.00	1	11.60	11.50	-1	734	-0.14%
2023/12/29	0	0.00	2	11.80	11.70	-2	737	-0.27%
2023/12/28	2	11.78	4	11.80	11.70	-2	737	-0.27%
2023/12/27	7	11.90	1	11.95	11.95	6	731	0.82%
2023/12/22	4	11.50	0	0.00	11.50	4	712	0.56%
2023/12/21	0	0.00	1	11.30	11.30	-1	710	-0.14%
2023/12/20	1	11.40	0.1	11.31	11.55	0.9	710	0.12%
2023/12/19	0.6	11.20	0	0.00	11.25	0.6	710	0.08%
2023/12/18	1	11.20	2	11.25	11.30	-1	712	-0.14%
2023/12/15	2.1	11.64	5	11.41	11.35	-2.9	710	-0.41%
2023/12/13	2	11.88	0	0.00	11.90	2	694	0.29%
2023/12/12	0	0.00	5	12.03	11.90	-5	691	-0.72%
2023/12/11	8.3	11.87	5	11.90	11.80	3.3	686	0.48%
2023/12/08	2	12.08	18	12.14	12.05	-16	675	-2.36%
2023/12/07	9	12.63	15	12.58	12.60	-6	662	-0.91%
2023/12/06	36	12.71	94	12.62	12.90	-58	648	-8.94%
2023/12/05	5	11.80	8	11.81	11.75	-3	618	-0.48%
2023/12/04	0	0.00	1	11.95	11.75	-1	633	-0.16%
2023/12/01	8	11.88	2	11.95	11.85	6	659	0.90%
2023/11/30	3	12.28	20.1	12.16	12.15	-17.1	651	-2.62%
2023/11/29	4	11.90	0	0.00	12.00	4	636	0.63%
2023/11/28	0.1	11.35	1	11.45	11.40	-0.9	622	-0.15%
2023/11/27	3	11.52	16	12.02	11.20	-13	611	-2.13%
2023/11/24	27	12.07	2	11.93	12.10	25	594	4.21%
2023/11/22	21	12.31	3	12.20	12.50	18	551	3.27%
2023/11/21	0	0.00	24	11.46	12.05	-24	506	-4.74%
2023/11/20	0	0.00	4	11.10	11.05	-4	482	-0.83%
2023/11/16	8	11.15	6	11.15	10.85	2	465	0.43%
2023/11/15	1	10.50	0	0.00	10.50	1	446	0.22%
2023/11/14	0	0.00	11	10.50	10.55	-11	443	-2.48%
2023/11/13	0	0.00	9	10.30	10.30	-9	442	-2.04%
2023/11/10	7	10.29	0	0.00	10.20	7	440	1.59%
2023/11/09	1	10.20	0	0.00	10.40	1	437	0.23%
2023/11/08	1	10.50	0	0.00	10.25	1	435	0.23%
2023/11/01	1	10.35	10	10.20	10.45	-9	421	-2.14%
2023/10/31	1	11.20	30	10.51	10.40	-29	414	-6.99%
2023/10/30	13	11.17	8	11.12	11.10	5	404	1.24%
2023/10/27	4	10.93	11	10.81	10.85	-7	393	-1.78%
2023/10/26	36	10.83	2	11.07	10.85	34	382	8.90%
2023/10/25	15	10.51	21	10.55	10.70	-6	362	-1.65%
2023/10/24	26	10.83	0	0.00	10.90	26	327	7.93%
2023/10/23	1	9.85	4	9.99	9.91	-3	274	-1.09%
2023/10/20	1	9.90	0	0.00	9.90	1	277	0.36%
2023/10/19	8	10.09	0	0.00	9.99	8	277	2.89%
2023/10/18	3	9.70	5	9.75	9.69	-2	271	-0.74%
2023/10/17	5	9.65	0	0.00	9.64	5	270	1.85%
2023/10/13	0	0.00	2	9.81	9.76	-2	270	-0.74%
2023/10/12	3	9.81	0	0.00	9.86	3	270	1.11%
2023/10/11	2	9.95	0	0.00	9.99	2	265	0.75%
2023/10/05	1	10.00	0	0.00	10.10	1	264	0.38%
2023/10/03	2	10.30	0	0.00	10.10	2	257	0.78%
2023/09/25	2	10.05	0	0.00	10.10	2	273	0.73%
2023/09/22	0	0.00	5	10.20	10.10	-5	274	-1.82%
2023/09/21	5	10.39	2	10.23	10.30	3	276	1.09%
2023/09/15	1	10.45	0	0.00	10.40	1	294	0.34%
2023/09/14	1	10.45	1	10.40	10.40	0	295	0.00%
2023/09/12	0	0.00	3	10.55	10.40	-3	297	-1.01%
2023/09/11	1	10.75	6	10.46	10.70	-5	299	-1.67%
2023/09/08	5	10.00	3	10.17	10.10	2	293	0.68%
2023/09/07	2	10.53	2	10.50	10.35	0	286	0.00%
2023/09/06	1	10.75	7	10.75	10.75	-6	276	-2.17%
2023/09/05	1	9.94	0	0.00	9.80	1	261	0.38%
2023/09/04	2	9.82	0	0.00	9.85	2	306	0.65%
2023/09/01	0	0.00	2	9.80	9.81	-2	332	-0.60%
2023/08/29	0	0.00	1	9.64	9.67	-1	341	-0.29%
2023/08/28	0	0.00	2	9.53	9.57	-2	349	-0.57%
2023/08/23	1	9.55	2	9.57	9.53	-1	356	-0.28%
2023/08/18	0	0.00	1	9.41	9.40	-1	354	-0.28%
2023/08/17	2	9.45	0	0.00	9.38	2	352	0.57%
2023/08/14	3	9.31	0	0.00	9.28	3	355	0.84%
2023/08/10	2	9.58	1	9.65	9.52	1	359	0.28%
2023/08/07	6	9.84	0	0.00	9.85	6	357	1.68%
2023/07/31	0	0.00	3	9.98	9.97	-3	355	-0.84%
2023/07/28	2	10.03	0	0.00	10.05	2	359	0.56%
2023/07/27	2	10.10	0	0.00	10.00	2	360	0.56%
2023/07/26	2	9.71	0	0.00	9.93	2	365	0.55%
2023/07/24	2	10.00	0	0.00	9.99	2	363	0.55%
2023/07/21	1	10.10	0	0.00	10.20	1	361	0.28%
2023/07/20	0	0.00	1	10.25	10.30	-1	364	-0.27%
2023/07/19	0	0.00	2	10.50	10.25	-2	366	-0.55%
2023/07/18	2	10.50	0	0.00	10.40	2	391	0.51%
2023/07/17	2	10.25	0	0.00	10.25	2	428	0.47%
2023/07/13	1	10.75	1	10.45	10.35	0	425	0.00%
2023/07/11	0	0.00	7	10.35	10.30	-7	424	-1.65%
2023/07/06	2	10.85	1	10.95	10.85	1	416	0.24%
2023/07/05	0	0.00	1	10.95	11.05	-1	413	-0.24%
2023/07/03	2	11.00	1	11.20	11.00	1	406	0.25%
2023/06/30	1	10.85	1	11.10	11.10	0	401	0.00%
2023/06/28	0	0.00	1	10.85	10.90	-1	395	-0.25%
2023/06/27	0	11.10	0	0.00	10.80	0	395	0.00%
2023/06/26	1	11.10	1	10.95	11.20	0	392	0.00%
2023/06/21	2	11.15	0	0.00	10.95	2	385	0.52%
2023/06/19	0	0.00	2	10.85	10.80	-2	375	-0.53%
2023/06/16	4	10.78	2	10.88	10.85	2	371	0.54%
2023/06/15	1	10.75	2	10.95	10.90	-1	368	-0.27%
2023/06/14	0	0.00	11.1	10.69	10.85	-11.1	360	-3.09%
2023/06/13	2	10.65	6	10.45	10.60	-4	352	-1.14%
2023/06/12	1	10.65	8	10.58	10.35	-7	348	-2.01%
2023/06/09	9.1	10.82	18	10.73	10.90	-8.9	340	-2.60%
2023/06/08	29	11.04	11	11.05	10.95	18	324	5.55%
2023/06/07	3	10.60	42	10.80	10.80	-39	283	-13.75%
2023/06/05	1	9.97	3	10.08	9.93	-2	261	-0.76%
2023/06/02	0	0.00	3	9.95	9.88	-3	279	-1.07%
2023/06/01	0	0.00	2	9.85	9.80	-2	295	-0.68%
2023/05/30	0	0.00	1	9.53	9.45	-1	283	-0.35%
2023/05/29	1	9.50	0	0.00	9.57	1	283	0.35%
2023/05/23	2	9.46	0	0.00	9.45	2	279	0.71%
2023/05/17	0	0.00	2	9.60	9.62	-2	279	-0.72%
2023/05/15	0	0.00	1	9.30	9.27	-1	278	-0.36%
2023/05/09	0	0.00	1	9.50	9.54	-1	278	-0.36%
2023/05/05	0	0.00	1	9.78	9.78	-1	275	-0.36%
2023/05/04	0	0.00	2	9.75	9.77	-2	277	-0.72%
2023/05/02	3	9.63	1	9.93	9.59	2	268	0.74%
2023/04/24	2	9.39	0	0.00	9.40	2	247	0.81%
2023/04/21	4	9.51	0	0.00	9.38	4	243	1.64%
2023/04/20	0	9.30	13	9.93	10.00	-13	217	-5.97%
2023/04/17	0	0.00	3	9.12	9.19	-3	173	-1.72%
2023/04/14	0	0.00	10	8.97	9.02	-10	170	-5.85%
2023/04/13	4	9.05	0	0.00	9.00	4	168	2.37%
2023/04/12	1	9.00	2	9.04	9.03	-1	166	-0.60%
2023/04/07	0	0.00	7	9.11	9.06	-7	163	-4.29%
2023/03/28	4	9.10	0	0.00	9.29	4	158	2.52%
2023/03/24	0	0.00	2	9.05	9.19	-2	151	-1.32%
2023/03/22	1	8.95	0	0.00	8.99	1	147	0.68%
2023/03/20	0	0.00	1	8.91	8.91	-1	145	-0.69%
2023/03/15	0	0.00	3	8.96	8.90	-3	145	-2.06%
2023/03/14	0	0.00	3	8.90	8.89	-3	143	-2.09%
2023/03/07	0	0.00	12	9.64	9.47	-12	138	-8.68%
2023/03/06	12	9.64	31	9.64	9.64	-19	119	-15.86%
2023/03/03	0	0.00	5	8.70	8.77	-5	112	-4.43%
2023/03/01	10	8.72	4	8.73	8.73	6	125	4.78%
2023/02/24	5	8.64	0	0.00	8.67	5	124	4.03%
2023/02/23	5	8.67	0	0.00	8.67	5	123	4.06%
2023/02/15	5	8.75	0	0.00	8.76	5	123	4.04%
2023/02/09	0	0.00	14	8.60	8.56	-14	123	-11.34%
2023/02/08	1	8.62	0	0.00	8.62	1	126	0.79%
2023/02/07	0	0.00	8	8.56	8.58	-8	126	-6.34%
2023/02/03	0	0.00	10	8.54	8.51	-10	125	-7.95%
2023/02/02	0	0.00	2	8.49	8.66	-2	123	-1.62%
2023/01/31	1	8.25	0	0.00	8.30	1	119	0.83%
2023/01/13	0	0.00	1	8.49	8.32	-1	120	-0.83%
2023/01/11	3	8.42	0	0.00	8.39	3	119	2.51%
2023/01/10	0	0.00	1	8.51	8.46	-1	119	-0.84%
2023/01/05	2	8.40	0	0.00	8.37	2	120	1.66%
2022/12/27	1	8.40	0	0.00	8.44	1	125	0.80%
2022/12/22	0	0.00	1	8.50	8.57	-1	130	-0.77%
2022/12/20	1	8.40	0	0.00	8.45	1	133	0.75%
2022/12/16	0	0.00	1	8.51	8.57	-1	138	-0.72%
2022/12/13	0	0.00	1	8.50	8.60	-1	141	-0.71%
2022/12/12	1	8.62	0	0.00	8.62	1	141	0.71%
2022/12/09	0	0.00	4	8.71	8.85	-4	142	-2.80%
2022/12/08	4	8.80	0	0.00	8.80	4	143	2.80%
2022/12/06	1	8.93	0	0.00	8.91	1	143	0.70%
2022/12/05	0	0.00	1	9.07	9.03	-1	143	-0.70%
2022/12/02	1	8.87	0	0.00	8.88	1	142	0.70%
2022/12/01	0	0.00	1	9.17	8.90	-1	143	-0.70%
2022/11/30	1	8.99	1	9.26	8.99	0	142	0.00%
2022/11/29	1	8.99	0	0.00	9.01	1	140	0.71%
2022/11/28	0	0.00	19	8.58	8.56	-19	138	-13.76%
2022/11/25	30	9.33	0	0.00	8.89	30	135	22.11%
2022/11/10	0	0.00	1	8.14	8.28	-1	108	-0.92%
2022/11/08	0	0.00	3	8.29	8.32	-3	113	-2.65%
2022/10/28	2	7.71	0	0.00	7.72	2	108	1.84%
2022/10/25	1	7.85	0	0.00	7.84	1	110	0.91%
2022/10/20	3	7.99	0	0.00	8.14	3	116	2.60%
2022/10/19	5.3	7.99	0	0.00	8.15	5.3	120	4.40%
2022/10/17	10	8.00	0	0.00	7.95	10	141	7.05%
2022/10/14	1	8.27	0	0.00	8.20	1	143	0.70%
2022/10/13	0	0.00	3	8.08	7.98	-3	143	-2.09%
2022/10/11	0	8.62	0	0.00	8.23	0	143	0.00%
2022/10/07	0	0.00	5	8.43	8.57	-5	143	-3.49%
2022/10/06	0	0.00	3	8.36	8.53	-3	142	-2.11%
2022/10/04	3	8.53	0	0.00	8.55	3	142	2.10%
2022/10/03	0	0.00	1	8.48	8.35	-1	143	-0.70%
2022/09/30	8	7.88	1	8.10	8.33	7	143	4.89%
2022/09/29	0	0.00	3	8.06	8.11	-3	140	-2.14%
2022/09/28	1	8.25	0	0.00	8.07	1	140	0.71%
2022/09/26	5	8.70	0	0.00	8.60	5	140	3.55%
2022/09/23	10	9.10	0	0.00	9.04	10	142	7.03%
2022/09/21	1	9.28	0	0.00	9.44	1	139	0.71%
2022/09/20	1	9.49	0	0.00	9.48	1	140	0.71%
2022/09/14	0	0.00	2	9.30	9.30	-2	147	-1.36%
2022/09/13	8	9.35	0	0.00	9.45	8	147	5.43%
2022/08/26	7	9.60	0	0.00	9.60	7	185	3.78%
2022/08/25	1	9.65	0	0.00	9.68	1	186	0.54%
2022/08/24	2	9.61	0	0.00	9.55	2	188	1.06%
2022/08/17	0	0.00	1	9.73	9.79	-1	186	-0.54%
2022/08/15	2	9.88	2	9.70	9.74	0	185	0.00%
2022/08/12	1	9.35	0	0.00	9.50	1	187	0.53%
2022/08/05	0	0.00	3	9.24	9.27	-3	192	-1.56%
2022/08/04	2	9.09	2	9.03	9.11	0	197	0.00%
2022/08/02	1	9.37	0	0.00	9.37	1	199	0.50%
2022/08/01	7	9.62	0	0.00	9.62	7	199	3.51%
2022/07/29	6	9.71	1	9.79	9.79	5	198	2.52%
2022/07/28	2	9.65	1	9.70	9.98	1	198	0.50%
2022/07/27	3	9.35	4	9.35	9.34	-1	194	-0.51%
2022/07/26	5	9.49	0	0.00	9.38	5	195	2.56%
2022/07/25	10	9.80	0	0.00	9.71	10	193	5.17%
2022/07/22	2	9.17	9	9.31	9.98	-7	184	-3.80%
2022/07/21	5	9.04	8	9.06	9.08	-3	177	-1.69%
2022/07/19	0	0.00	1	8.95	8.92	-1	183	-0.55%
2022/07/18	10	9.00	0	0.00	8.91	10	185	5.39%
2022/07/13	10	8.84	0	0.00	8.84	10	192	5.19%
2022/07/12	0	0.00	2	8.80	8.72	-2	198	-1.01%
2022/07/11	0	0.00	8	9.02	8.94	-8	205	-3.90%
2022/07/06	0	0.00	1	8.71	8.89	-1	220	-0.45%
2022/07/05	0	0.00	1	9.08	8.96	-1	226	-0.44%
2022/07/04	1	8.88	0	0.00	8.73	1	234	0.43%
2022/07/01	2	9.24	2	9.53	8.82	0	244	0.00%
2022/06/29	1	9.95	2	9.93	9.85	-1	263	-0.38%
2022/06/28	1	9.87	9	9.92	9.92	-8	281	-2.84%
2022/06/24	1	9.96	0	0.00	9.90	1	365	0.27%
2022/06/23	2	9.75	1	9.55	9.75	1	380	0.26%
2022/06/20	5	10.03	0	0.00	10.00	5	501	1.00%
2022/06/17	3	10.35	2	10.40	10.35	1	497	0.20%
2022/06/16	0	0.00	1	10.70	10.65	-1	497	-0.20%
2022/06/15	0	0.00	4	10.88	10.80	-4	495	-0.81%
2022/06/14	0	0.00	4	10.86	10.90	-4	495	-0.81%
2022/06/10	1	10.95	1	11.05	11.00	0	494	0.00%
2022/06/09	6	10.98	6	11.20	10.85	0	491	0.00%
2022/06/08	8	11.11	4	11.35	11.35	4	478	0.84%
2022/06/07	5	10.36	0	0.00	10.35	5	466	1.07%
2022/06/06	2	10.50	0	0.00	10.45	2	466	0.43%
2022/06/02	0	0.00	4	10.63	10.60	-4	469	-0.85%
2022/06/01	0	0.00	2.3	10.66	10.55	-2.3	474	-0.49%
2022/05/31	2	10.35	2	10.40	10.40	0	473	0.00%
2022/05/27	2	10.40	0	0.00	10.30	2	473	0.42%
2022/05/25	0	0.00	1	10.45	10.50	-1	475	-0.21%
2022/05/24	3	10.43	0	0.00	10.30	3	479	0.63%
2022/05/23	0	0.00	0.1	10.50	10.60	-0.1	478	-0.02%
2022/05/20	0	0.00	2	10.55	10.50	-2	480	-0.42%
2022/05/19	2	10.20	0	0.00	10.30	2	476	0.42%
2022/05/18	2	10.30	0	0.00	10.35	2	476	0.42%
2022/05/17	0	0.00	5	10.05	10.25	-5	476	-1.05%
2022/05/16	0	0.00	1	10.00	10.00	-1	478	-0.21%
2022/05/12	22	10.03	1	10.05	9.92	21	479	4.38%
2022/05/11	0	0.00	1	10.25	10.20	-1	476	-0.21%
2022/05/10	0	11.20	0	0.00	10.30	0	477	0.00%
2022/05/06	1	10.30	0	0.00	10.30	1	481	0.21%
2022/05/04	0	0.00	1	10.60	10.60	-1	482	-0.21%
2022/05/03	0	0.00	1	10.30	10.55	-1	483	-0.21%
2022/04/29	5	10.45	0	0.00	10.40	5	486	1.03%
2022/04/27	10	10.15	1	10.20	10.25	9	490	1.84%
2022/04/26	6	10.37	0	0.00	10.35	6	488	1.23%
2022/04/25	5	10.35	3	10.47	10.50	2	486	0.41%
2022/04/22	0	0.00	12	11.00	10.95	-12	481	-2.49%
2022/04/21	3	11.03	0	0.00	11.05	3	481	0.62%
2022/04/20	4	11.10	0	0.00	11.10	4	481	0.83%
2022/04/19	2	11.00	1	10.90	10.95	1	480	0.21%
2022/04/18	5	11.00	2	11.25	10.90	3	481	0.62%
2022/04/15	2	11.15	35	11.07	11.15	-33	477	-6.92%
2022/04/14	2	11.33	0	0.00	11.25	2	479	0.42%
2022/04/13	5	11.75	0	0.00	11.70	5	479	1.04%
2022/04/12	1	11.30	5	11.37	11.35	-4	483	-0.83%
2022/04/11	7	11.71	10	11.48	11.50	-3	481	-0.62%
2022/04/08	10	11.85	1	11.80	12.00	9	479	1.88%
2022/04/07	14	11.66	0	0.00	11.65	14	475	2.94%
2022/04/06	0	0.00	13	12.15	11.95	-13	471	-2.75%
2022/04/01	7	11.95	0	0.00	12.45	7	467	1.50%
2022/03/31	6	12.38	11	12.48	12.45	-5	460	-1.09%
2022/03/30	41	13.34	31	13.61	13.05	10	454	2.20%
2022/03/29	30	12.53	39	12.81	13.05	-9	399	-2.25%
2022/03/28	19	12.05	18	12.06	11.90	1	373	0.27%
2022/03/25	38	12.96	39	13.23	12.75	-1	360	-0.28%
2022/03/24	37	12.39	52	12.37	12.40	-15	291	-5.15%
2022/03/23	0	0.00	26	11.22	11.30	-26	251	-10.32%
2022/03/22	1	10.20	0	0.00	10.30	1	245	0.41%
2022/03/10	0	11.10	2	10.35	10.30	-2	324	-0.62%
2022/03/09	0	0.00	2	10.35	10.25	-2	326	-0.61%
2022/03/08	11	10.17	3	10.10	10.15	8	330	2.42%
2022/03/07	13	10.44	5	10.36	10.30	8	331	2.41%
2022/03/03	0	0.00	1	11.30	11.25	-1	336	-0.30%
2022/03/01	1	11.05	0	0.00	11.15	1	349	0.29%
2022/02/25	2	11.05	6	10.90	11.10	-4	355	-1.12%
2022/02/24	7	11.06	0	0.00	11.00	7	361	1.93%
2022/02/23	0	11.45	0	0.00	11.30	0	369	0.00%
2022/02/22	7	11.39	5	11.40	11.30	2	378	0.53%
2022/02/21	0	12.00	0	0.00	11.60	0	389	0.00%
2022/02/18	0	12.10	0	0.00	11.75	0	410	0.00%
2022/02/17	2.3	11.66	0	0.00	11.65	2.3	447	0.52%
2022/02/16	0	11.60	0	0.00	11.65	0	532	0.00%
2022/02/14	3	11.53	0	0.00	11.80	3	565	0.53%
2022/02/11	1	11.80	0	0.00	11.90	1	568	0.18%
2022/02/10	0	12.00	1	11.90	11.95	-1	571	-0.17%
2022/02/09	2	12.10	4	11.96	12.10	-2	573	-0.35%
2022/02/08	1	11.95	0	0.00	12.00	1	573	0.17%
2022/02/07	1	11.80	0	0.00	12.00	1	575	0.17%
2022/01/26	1	11.45	0	0.00	11.60	1	577	0.17%
2022/01/25	1	11.50	0	0.00	11.40	1	589	0.17%
2022/01/24	1	11.50	0	0.00	11.50	1	610	0.16%
2022/01/21	7	11.72	0	0.00	11.75	7	627	1.11%
2022/01/19	0	0.00	5	12.23	12.20	-5	625	-0.80%
2022/01/17	0	0.00	1	11.95	12.10	-1	629	-0.16%
2022/01/14	2	11.90	2	11.90	11.85	0	632	0.00%
2022/01/13	1	12.05	0	0.00	12.15	1	635	0.16%
2022/01/12	3	12.08	0	0.00	12.05	3	636	0.47%
2022/01/11	12	12.23	0	0.00	12.25	12	639	1.88%
2022/01/10	1	12.15	1	12.15	12.15	0	636	0.00%
2022/01/07	21	12.09	2	12.10	12.10	19	638	2.97%
2022/01/06	3	12.43	0	0.00	12.40	3	639	0.47%
2022/01/05	8	12.52	0	0.00	12.45	8	639	1.25%
2022/01/04	2	12.75	1	12.80	12.80	1	634	0.16%
2022/01/03	0	0.00	2	12.80	12.85	-2	632	-0.32%
2021/12/30	1	13.10	0	0.00	13.05	1	633	0.16%
2021/12/29	1	13.25	2	13.10	13.20	-1	633	-0.16%
2021/12/28	0	0.00	6	13.13	12.90	-6	633	-0.95%
2021/12/27	2	12.85	18	13.04	13.00	-16	638	-2.51%
2021/12/24	11	12.93	0	0.00	13.05	11	640	1.72%
2021/12/23	2	12.68	0	0.00	12.80	2	629	0.32%
2021/12/22	2	12.70	3	12.75	12.70	-1	631	-0.16%
2021/12/21	4	12.56	13	12.61	12.65	-9	633	-1.42%
2021/12/20	4	12.65	0	0.00	12.60	4	633	0.63%
2021/12/17	2	12.60	6	12.55	12.65	-4	633	-0.63%
2021/12/16	2	13.05	2	13.00	12.95	0	626	0.00%
2021/12/15	8	12.91	2	12.88	12.95	6	625	0.96%
2021/12/14	16	12.80	0	0.00	12.80	16	626	2.55%
2021/12/13	3	12.82	7	13.03	12.95	-4	627	-0.64%
2021/12/10	5	12.88	5	12.84	13.00	0	622	0.00%
2021/12/09	11	13.14	0	0.00	13.10	11	618	1.78%
2021/12/08	10	13.70	16	13.79	13.70	-6	603	-0.99%
2021/12/07	0	0.00	2	13.00	12.95	-2	574	-0.35%
2021/12/06	4	12.71	1	12.80	12.80	3	575	0.52%
2021/12/03	2	12.93	1	12.95	12.90	1	577	0.17%
2021/12/02	11	12.90	3	12.85	13.00	8	583	1.37%
2021/12/01	4	12.93	0	0.00	13.10	4	591	0.68%
2021/11/29	6	12.42	14	12.30	12.80	-8	613	-1.31%
2021/11/26	6	13.03	0	0.00	13.00	6	614	0.98%
2021/11/25	2	13.28	1	13.30	13.25	1	611	0.16%
2021/11/24	5	13.25	11	13.32	13.20	-6	613	-0.98%
2021/11/23	4	13.25	7	13.14	13.20	-3	609	-0.49%
2021/11/22	11	13.41	6	13.60	13.50	5	612	0.82%
2021/11/19	11	13.19	0	0.00	13.20	11	625	1.76%
2021/11/18	6	13.19	0.1	13.15	13.20	5.9	624	0.94%
2021/11/17	6.1	13.30	2	13.90	13.20	4.1	620	0.66%
2021/11/16	42	14.15	1	14.45	13.90	41	606	6.76%
2021/11/15	13.3	14.21	42	14.23	14.40	-28.7	578	-4.95%
2021/11/12	2	12.50	15.1	12.85	13.10	-13.1	513	-2.55%
2021/11/11	3	11.95	3	12.00	11.95	0	496	0.00%
2021/11/10	2	12.00	24	11.96	12.00	-22	525	-4.19%
2021/11/09	0	0.00	0	12.20	12.15	0	540	0.00%
2021/11/08	4.1	12.10	0	0.00	12.10	4.1	543	0.75%
2021/11/05	2	12.05	0	0.00	12.10	2	566	0.35%
2021/11/04	6	12.30	0	0.00	12.30	6	577	1.04%
2021/11/03	2	12.20	19	12.18	12.35	-17	603	-2.82%
2021/11/02	2	12.55	0	0.00	12.40	2	655	0.31%
2021/11/01	0	0.00	1	12.95	13.00	-1	719	-0.14%
2021/10/29	0	0.00	7	12.79	12.95	-7	717	-0.98%
2021/10/28	0	0.00	3	11.80	11.80	-3	711	-0.42%
2021/10/27	1	11.80	4	11.80	11.75	-3	725	-0.41%
2021/10/25	3	11.85	16	11.79	11.75	-13	784	-1.66%
2021/10/22	2	12.00	2	12.10	12.10	0	826	0.00%
2021/10/21	0	0.00	5	12.12	12.00	-5	902	-0.55%
2021/10/20	2	11.78	2	11.85	11.70	0	951	0.00%
2021/10/19	2	11.65	5	11.30	11.75	-3	1,045	-0.29%
2021/10/15	2	11.50	0	0.00	11.50	2	1,502	0.13%
2021/10/14	6	10.87	0	0.00	10.95	6	1,578	0.38%
2021/10/13	19	11.21	2	11.20	11.20	17	1,605	1.06%
2021/10/12	1	11.50	4	11.68	11.50	-3	1,641	-0.18%
2021/10/08	0	0.00	1	12.35	12.15	-1	1,669	-0.06%
2021/10/07	4	12.05	1	12.20	12.20	3	1,744	0.17%
2021/10/06	3	11.63	0	0.00	11.65	3	1,799	0.17%
2021/10/05	0	0.00	2	12.08	12.20	-2	1,856	-0.11%
2021/10/04	6	11.63	0	0.00	11.60	6	1,862	0.32%
2021/10/01	8.5	12.55	1	12.65	12.45	7.5	1,870	0.40%
2021/09/30	4	13.00	5	13.00	13.00	-1	1,892	-0.05%
2021/09/29	0	0.00	4	12.90	12.90	-4	1,987	-0.20%
2021/09/28	0	0.00	1	13.30	13.20	-1	2,074	-0.05%
2021/09/24	0	0.00	1	13.60	13.45	-1	2,116	-0.05%
2021/09/22	1	13.35	1	13.30	13.35	0	2,144	0.00%
2021/09/17	6	13.39	0	0.00	13.80	6	2,161	0.28%
2021/09/16	7	13.34	0	0.00	13.30	7	2,179	0.32%
2021/09/14	1	13.85	0	0.00	13.70	1	2,206	0.05%
2021/09/13	0	0.00	2	13.85	13.95	-2	2,227	-0.09%
2021/09/10	2	13.80	1	13.90	13.75	1	2,257	0.04%
2021/09/09	1	14.00	0	0.00	13.80	1	2,277	0.04%
2021/09/08	0.4	13.70	3.2	13.68	13.70	-2.8	2,297	-0.12%
2021/09/07	2	13.90	0	0.00	14.00	2	2,322	0.09%
2021/09/06	15	14.38	0	0.00	14.10	15	2,359	0.64%
2021/09/03	5	14.80	23	14.95	14.90	-18	2,447	-0.74%
2021/09/02	27	15.58	8	15.50	15.10	19	2,594	0.73%
2021/09/01	0	0.00	14	15.14	15.10	-14	2,681	-0.52%
2021/08/31	0	0.00	4	14.85	14.90	-4	2,681	-0.15%
2021/08/30	0	0.00	14	14.96	14.90	-14	2,696	-0.52%
2021/08/27	3	14.60	5	14.68	14.60	-2	2,712	-0.07%
2021/08/26	19	14.63	0	0.00	15.00	19	2,732	0.70%
2021/08/25	9	14.91	37	14.88	14.95	-28	2,789	-1.00%
2021/08/24	0	0.00	13	14.03	14.30	-13	2,824	-0.46%
2021/08/23	2	14.25	13	14.18	14.20	-11	2,849	-0.39%
2021/08/20	2	13.25	3	13.40	13.55	-1	2,874	-0.03%
2021/08/19	2	13.55	2	13.90	13.50	0	2,908	0.00%
2021/08/18	2	12.90	1	13.55	14.15	1	2,985	0.03%
2021/08/17	30	13.80	0	0.00	13.55	30	3,009	1.00%
2021/08/16	16	13.64	16	13.60	13.85	0	3,020	0.00%
2021/08/13	19	14.69	4	14.80	14.60	15	3,005	0.50%
2021/08/12	4.2	15.11	0	0.00	15.15	4.2	3,015	0.14%
2021/08/11	3	15.20	12	15.07	15.20	-9	3,050	-0.30%
2021/08/10	1	15.40	5	15.59	15.65	-4	3,079	-0.13%
2021/08/09	29	15.74	17	15.87	15.60	12	3,102	0.39%
2021/08/06	31	16.68	24	16.59	16.30	7	3,127	0.22%
2021/08/05	30	16.20	46	16.97	17.20	-16	3,153	-0.51%
2021/08/04	11	15.64	0	0.00	15.65	11	3,142	0.35%
2021/08/03	6	15.38	0	0.00	15.30	6	3,196	0.19%
2021/08/02	3	15.60	19	15.55	15.55	-16	3,273	-0.49%
2021/07/30	18	15.68	13	15.49	15.40	5	3,309	0.15%
2021/07/29	5	15.44	31	15.25	15.35	-26	3,368	-0.77%
2021/07/28	6	15.57	53	15.38	15.20	-47	3,417	-1.38%
2021/07/27	38	16.30	62	16.21	15.90	-24	3,433	-0.70%
2021/07/26	53	17.31	13	17.13	17.05	40	3,448	1.16%
2021/07/23	79	17.91	106	17.62	17.30	-27	3,555	-0.76%	大賣/
2021/07/22	202	17.65	71	17.89	18.60	131	3,614	3.62%	大買/鉅額交易
2021/07/21	126	17.25	76	17.78	18.00	50	3,610	1.38%	大買/
2021/07/20	23	16.05	21	16.26	16.40	2	3,395	0.06%
2021/07/19	14	15.74	12	15.80	15.80	2	3,364	0.06%
2021/07/16	23	15.63	18	15.58	15.55	5	3,364	0.15%
2021/07/15	11	15.10	15	15.29	15.45	-4	3,341	-0.12%
2021/07/14	33	15.52	16	15.33	15.75	17	3,324	0.51%
2021/07/13	38	15.69	29	15.21	14.85	9	3,279	0.27%
2021/07/12	36	15.35	34	15.66	15.70	2	3,251	0.06%
2021/07/09	3	14.57	24	14.52	14.50	-21	3,229	-0.65%
2021/07/08	6	14.68	18	14.65	14.70	-12	3,259	-0.37%
2021/07/07	26	14.59	59.1	14.61	14.95	-33.1	3,293	-1.00%
2021/07/06	93	14.91	21.3	15.84	14.80	71.7	3,355	2.14%
2021/07/05	23	15.76	39	15.80	16.20	-16	3,294	-0.49%
2021/07/02	4	14.33	12	14.70	14.75	-8	3,260	-0.25%
2021/07/01	3.1	14.15	18	14.15	14.10	-14.9	3,278	-0.45%
2021/06/30	4	14.28	1	14.35	14.30	3	3,348	0.09%
2021/06/29	1	14.35	3	14.37	14.35	-2	3,409	-0.06%
2021/06/28	5	14.55	9	14.59	14.40	-4	3,450	-0.12%
2021/06/25	11	14.61	26	14.53	14.60	-15	3,539	-0.42%
2021/06/24	6	14.32	12	14.33	14.30	-6	3,564	-0.17%
2021/06/23	19	14.49	4	14.70	14.40	15	3,587	0.42%
2021/06/22	4	14.20	1	14.30	14.15	3	3,635	0.08%
2021/06/21	9	14.10	14	14.14	14.15	-5	3,686	-0.14%
2021/06/18	0	0.00	2	14.85	14.70	-2	3,794	-0.05%
2021/06/17	2	14.40	5	14.71	15.15	-3	3,858	-0.08%
2021/06/16	25	14.95	52	15.00	14.65	-27	4,010	-0.67%
2021/06/15	37	14.60	43	14.82	14.75	-6	4,022	-0.15%
2021/06/11	94	15.49	91	15.59	15.40	3	4,120	0.07%
2021/06/10	142.3	16.00	71.1	16.36	17.00	71.2	4,048	1.76%	大買/
2021/06/09	21	15.19	54	15.08	15.50	-33	3,927	-0.84%
2021/06/08	0	0.00	1	14.10	14.10	-1	3,827	-0.03%
2021/06/07	22	14.08	41	14.00	14.00	-19	3,822	-0.50%
2021/06/04	7	14.39	23	14.32	14.25	-16	3,814	-0.42%
2021/06/03	10	14.94	1	15.30	14.90	9	3,793	0.24%
2021/06/02	16	14.98	20	15.19	15.15	-4	3,770	-0.11%
2021/06/01	1	14.80	46	15.45	15.60	-45	3,704	-1.21%
2021/05/31	4	14.21	1	14.55	14.20	3	3,646	0.08%
2021/05/28	3	14.53	11	14.47	14.55	-8	3,615	-0.22%
2021/05/27	28	14.36	41.2	14.38	14.35	-13.2	3,583	-0.37%
2021/05/26	30	14.53	7	14.94	14.80	23	3,544	0.65%
2021/05/25	1	12.90	81	13.39	14.00	-80	3,462	-2.31%
2021/05/21	1	12.15	5	12.20	12.30	-4	3,402	-0.12%
2021/05/20	3	12.35	34	12.29	11.80	-31	3,388	-0.91%
2021/05/19	75	12.93	7	12.58	13.00	68	3,357	2.03%
2021/05/18	16	11.12	44	12.03	12.45	-28	3,319	-0.84%
2021/05/17	11	11.35	6	11.35	11.35	5	3,266	0.15%
2021/05/14	18	12.97	11	12.56	12.60	7	3,230	0.22%
2021/05/13	75	12.14	86	12.25	12.40	-11	3,174	-0.35%
2021/05/12	16	13.48	17	13.50	13.40	-1	3,095	-0.03%
2021/05/11	76.1	14.85	14.5	14.98	14.85	61.6	3,030	2.03%
2021/05/10	25.4	16.23	60	16.23	16.40	-34.6	2,958	-1.17%
2021/05/07	3.1	14.54	35	15.12	15.60	-31.9	2,866	-1.11%
2021/05/06	68	14.17	68.3	14.58	14.20	-0.2	2,815	-0.01%
2021/05/05	65	15.96	24	15.06	15.50	41	2,730	1.50%
2021/05/04	48	16.33	18.2	16.60	16.20	29.8	2,648	1.13%
2021/05/03	73.3	18.21	39	18.18	18.00	34.3	2,590	1.33%
2021/04/29	93.6	20.32	58	20.36	19.95	35.6	2,498	1.43%
2021/04/28	54.2	20.14	49	19.58	21.15	5.2	2,342	0.22%
2021/04/27	86.3	18.99	105	18.96	19.25	-18.8	2,189	-0.86%	大賣/
2021/04/26	0	0.00	1	17.50	17.50	-1	1,964	-0.05%
2021/04/23	2	15.95	3.4	15.67	15.95	-1.4	1,954	-0.07%
2021/04/22	31.4	15.17	5	14.35	14.50	26.4	1,908	1.38%
2021/04/21	24.5	15.52	25	15.56	15.80	-0.5	1,875	-0.03%
2021/04/20	2	15.50	36	15.34	15.35	-34	1,860	-1.83%
2021/04/19	26.1	15.84	38	16.06	15.20	-11.9	1,850	-0.65%
2021/04/16	54	16.10	2	16.40	16.40	52	1,825	2.85%
2021/04/15	24	15.10	32	15.08	15.60	-8	1,800	-0.44%
2021/04/14	32	14.90	97	15.27	14.85	-65	1,769	-3.67%
2021/04/13	21	17.39	24	16.93	16.50	-3	1,740	-0.17%
2021/04/12	56	16.29	65	15.96	17.00	-9	1,697	-0.53%
2021/04/09	40	17.18	30	17.10	17.10	10	1,616	0.62%
2021/04/08	59	18.88	28	18.56	18.95	31	1,587	1.95%
2021/04/07	35	17.10	4	17.25	17.25	31	1,537	2.02%
2021/04/06	25.2	15.56	23	15.61	15.70	2.2	1,513	0.14%
2021/04/01	30	13.79	33.2	13.86	14.30	-3.2	1,441	-0.22%
2021/03/31	14.8	13.02	32.2	12.80	13.05	-17.4	1,367	-1.27%
2021/03/30	61.5	13.06	14.1	13.14	13.30	47.4	1,315	3.60%
2021/03/29	8	11.80	28	11.43	12.15	-20	1,213	-1.65%
2021/03/26	67	10.94	20	11.09	11.05	47	1,175	4.00%
2021/03/25	19	10.61	28	10.45	11.10	-9	1,149	-0.78%
2021/03/24	9	11.41	49	11.39	11.10	-40	1,107	-3.61%
2021/03/23	56	12.91	48	12.37	12.25	8	1,045	0.77%
2021/03/22	22	13.23	51.2	13.16	13.30	-29.2	909	-3.21%
2021/03/19	126	12.07	75	12.09	12.10	51	830	6.14%	大買/
2021/03/18	83	11.00	50	11.00	11.00	33	658	5.01%
2021/03/17	95	10.00	4	10.00	10.00	91	616	14.76%
2021/03/16	0	0.00	4	9.13	9.13	-4	478	-0.84%
2021/03/15	0	0.00	52	7.96	8.30	-52	457	-11.38%
2021/03/12	15	7.63	0	0.00	7.55	15	427	3.51%
2021/03/09	1	7.16	5	7.16	7.26	-4	424	-0.94%
2021/03/04	5	7.20	0	0.00	7.15	5	450	1.11%
2021/03/03	5	7.24	0	0.00	7.22	5	449	1.11%
2021/02/23	0	0.00	4	7.15	7.12	-4	449	-0.89%
2021/02/22	0	7.12	0	0.00	7.06	0	451	0.00%
2021/02/19	0	0.00	10	7.20	7.12	-10	448	-2.23%
2021/02/18	0	0.00	2	6.98	7.16	-2	446	-0.45%
2021/02/17	5	6.81	19	6.88	6.87	-14	442	-3.17%
2021/02/05	19	6.74	0	0.00	6.79	19	443	4.29%
2021/02/02	0	0.00	2	6.65	6.60	-2	442	-0.45%
2021/02/01	2	6.49	2	6.52	6.50	0	443	0.00%
2021/01/25	2	6.98	4	7.04	7.02	-2	438	-0.46%
2021/01/21	4	7.18	15	7.18	7.12	-11	437	-2.52%
2021/01/20	0	0.00	4	7.00	6.97	-4	436	-0.92%
2021/01/13	0	0.00	25	7.30	7.27	-25	431	-5.80%
2021/01/12	0	0.00	39	7.41	7.27	-39	428	-9.11%
2021/01/11	1	7.59	0	0.00	7.61	1	423	0.24%
2021/01/07	0	0.00	100	7.50	7.58	-100	415	-24.05%
2021/01/06	1	7.50	41	7.64	7.47	-40	408	-9.78%
2021/01/05	6	7.66	2	7.62	7.53	4	397	1.01%
2021/01/04	6	7.86	3	7.88	7.79	3	394	0.76%
2020/12/31	10	7.95	8	7.86	7.86	2	386	0.52%
2020/12/30	3	7.75	0	0.00	7.80	3	384	0.78%
2020/12/29	13	8.11	5	7.92	7.90	8	385	2.07%
2020/12/28	2	7.40	10	7.51	7.85	-8	370	-2.16%
2020/12/25	5	7.27	0	0.00	7.26	5	352	1.42%
2020/12/24	3	7.24	0	0.00	7.22	3	352	0.85%
2020/12/23	4	7.14	0	0.00	7.17	4	356	1.12%
2020/12/22	1	7.35	0	0.00	7.10	1	371	0.27%
2020/12/21	4	7.54	0	0.00	7.35	4	389	1.03%
2020/12/18	5	7.87	0	0.00	7.61	5	391	1.28%
2020/12/17	0	0.00	1	7.28	7.38	-1	375	-0.27%
2020/12/16	0	0.00	4	7.11	7.17	-4	382	-1.05%
2020/12/15	1	7.17	0	0.00	7.10	1	400	0.25%
2020/12/14	0	0.00	2	7.12	7.11	-2	454	-0.44%
2020/12/11	0	0.00	18	7.01	6.98	-18	502	-3.58%
2020/12/10	11	6.91	5	7.01	6.96	6	541	1.11%
2020/12/08	3	7.19	0	0.00	7.18	3	534	0.56%
2020/12/07	3	7.12	7	7.22	7.22	-4	533	-0.75%
2020/12/04	13	7.08	14	7.12	7.12	-1	531	-0.19%
2020/12/03	18	6.97	0	0.00	7.07	18	533	3.37%
2020/12/02	8	7.27	0	0.00	7.25	8	532	1.50%
2020/11/26	0	0.00	1	6.88	6.85	-1	505	-0.20%
2020/11/24	1	6.84	0	0.00	6.90	1	503	0.20%
2020/11/20	0	0.00	8	6.94	6.82	-8	511	-1.56%
2020/11/19	0	7.28	4	6.78	6.75	-4	505	-0.79%
2020/11/12	1	6.45	4	6.47	6.47	-3	514	-0.58%
2020/11/10	2	6.52	0	0.00	6.51	2	517	0.39%
2020/11/09	1	6.64	0	0.00	6.56	1	518	0.19%
2020/11/05	0	0.00	9	6.67	6.60	-9	523	-1.72%
2020/11/04	0	0.00	9	6.55	6.57	-9	525	-1.71%
2020/11/03	1	6.47	13	6.49	6.50	-12	528	-2.27%
2020/11/02	0	0.00	5	6.48	6.42	-5	531	-0.94%
2020/10/30	0	0.00	22	6.55	6.51	-22	530	-4.14%
2020/10/29	2	6.55	9	6.55	6.60	-7	532	-1.32%
2020/10/27	0	0.00	36	6.77	6.79	-36	531	-6.77%
2020/10/26	0	0.00	44	6.78	6.76	-44	532	-8.27%
2020/10/23	0	0.00	53	6.78	6.81	-53	529	-10.01%
2020/10/22	0	0.00	39	6.75	6.76	-39	538	-7.24%
2020/10/21	3	6.82	0	0.00	6.88	3	554	0.54%
2020/10/16	3	6.80	0	0.00	6.68	3	589	0.51%
2020/10/15	2	6.88	0	0.00	6.83	2	592	0.34%
2020/10/13	10	6.75	0	0.00	6.89	10	596	1.68%
2020/10/12	2	6.89	5	7.09	6.88	-3	598	-0.50%
2020/10/08	0	0.00	2	7.07	6.90	-2	604	-0.33%
2020/10/07	4	6.93	0	0.00	6.91	4	615	0.65%
2020/10/06	0	0.00	10	6.80	6.99	-10	619	-1.62%
2020/10/05	2	6.80	0	0.00	6.74	2	623	0.32%
2020/09/29	1	6.69	1	6.79	6.79	0	633	0.00%
2020/09/28	10	6.77	1	6.82	6.78	9	641	1.40%
2020/09/25	5	6.67	62	6.69	6.70	-57	648	-8.78%
2020/09/24	13	7.32	2	7.32	7.13	11	651	1.69%
2020/09/23	9	7.79	1	7.88	7.92	8	669	1.20%
2020/09/22	11	7.80	0	0.00	7.79	11	687	1.60%
2020/09/21	83	8.06	29	8.04	8.02	54	677	7.97%
2020/09/18	77	8.00	21	8.01	8.20	56	666	8.40%
2020/09/17	31	8.19	132	8.04	8.05	-101	653	-15.45%	大賣/鉅額交易
2020/09/16	42	8.06	97	8.31	8.37	-55	606	-9.06%
2020/09/15	24	7.44	13	7.61	7.61	11	565	1.95%
2020/09/14	3	6.90	5	7.00	6.92	-2	524	-0.38%
2020/09/11	5	6.76	0	0.00	6.95	5	524	0.95%
2020/09/10	0	0.00	6	7.07	6.91	-6	521	-1.15%
2020/09/09	5	6.82	0	0.00	7.00	5	518	0.96%
2020/09/08	30	6.88	0	0.00	6.90	30	513	5.84%
2020/09/07	0	0.00	26	6.76	6.85	-26	509	-5.10%
2020/09/02	1	6.69	0	0.00	6.69	1	508	0.20%
2020/09/01	0	0.00	3	6.67	6.70	-3	510	-0.59%
2020/08/26	1	6.64	0	0.00	6.90	1	522	0.19%
2020/08/21	0	0.00	5	6.57	6.50	-5	511	-0.98%
2020/08/20	6	6.38	0	0.00	6.40	6	511	1.17%
2020/08/18	0	0.00	14	6.66	6.70	-14	503	-2.78%
2020/08/17	2	6.43	0	0.00	6.43	2	498	0.40%
2020/08/14	2	6.44	4	6.52	6.52	-2	496	-0.40%
2020/08/13	5	6.37	8	6.49	6.50	-3	494	-0.61%
2020/08/12	5	6.36	0	0.00	6.37	5	494	1.01%
2020/08/11	8	6.47	3	6.60	6.44	5	494	1.01%
2020/08/10	3	6.47	0	0.00	6.50	3	492	0.61%
2020/08/07	13	6.58	0	0.00	6.52	13	492	2.64%
2020/07/29	0	0.00	7	6.60	6.51	-7	489	-1.43%
2020/07/28	24	6.57	13	6.54	6.42	11	490	2.24%
2020/07/27	5	6.63	5	6.90	6.57	0	482	0.00%
2020/07/24	14	7.33	26	7.03	7.01	-12	467	-2.57%
2020/07/23	2	6.69	11	6.84	6.82	-9	438	-2.05%
2020/07/22	3	6.73	9	6.79	6.80	-6	437	-1.37%
2020/07/21	2	6.68	9	6.76	6.76	-7	441	-1.59%
2020/07/17	12	6.59	8	6.33	6.37	4	437	0.92%
2020/07/16	2	6.63	0	0.00	6.63	2	430	0.46%
2020/07/15	6	6.73	14	6.79	6.73	-8	426	-1.87%
2020/07/14	8	6.49	28	6.43	6.37	-20	419	-4.77%
2020/07/13	45	6.67	121	6.67	6.57	-76	409	-18.57%	大賣/
2020/07/10	45	6.85	18	6.67	6.65	27	404	6.68%
2020/07/09	2	6.80	0	0.00	6.80	2	394	0.51%
2020/07/08	63	6.74	0	0.00	6.71	63	387	16.27%
2020/07/07	1	6.80	0	0.00	6.75	1	380	0.26%
2020/07/06	13	7.00	3	7.05	7.00	10	371	2.69%
2020/07/03	13	7.01	20	7.13	7.00	-7	359	-1.95%
2020/07/02	7	6.76	21	6.97	7.15	-14	340	-4.11%
2020/07/01	4	6.08	17	6.47	6.62	-13	297	-4.37%
2020/06/29	0	0.00	8	6.01	6.02	-8	264	-3.02%
2020/06/24	5	6.10	0	0.00	6.15	5	258	1.94%
2020/06/23	1	6.11	0	0.00	6.17	1	252	0.40%
2020/06/22	2	5.87	5	5.78	6.04	-3	238	-1.26%
2020/06/19	0	0.00	11	5.65	5.70	-11	229	-4.79%
2020/06/18	0	0.00	4	5.67	5.67	-4	230	-1.73%
2020/06/17	4	5.66	0	0.00	5.66	4	233	1.71%
2020/06/16	5	5.67	0	0.00	5.63	5	235	2.12%
2020/06/15	9	5.61	5	5.59	5.63	4	251	1.59%
2020/06/12	5	5.41	0	0.00	5.65	5	254	1.96%
2020/06/10	10	5.70	0	0.00	5.71	10	256	3.90%
2020/06/08	5	5.80	2	5.82	5.78	3	288	1.04%
2020/06/04	1	5.78	5	5.71	5.71	-4	313	-1.28%
2020/06/03	3	5.79	1	5.78	5.78	2	361	0.55%
2020/06/02	8	5.68	0	0.00	5.88	8	419	1.91%
2020/05/22	3	5.40	0	0.00	5.37	3	509	0.59%
2020/05/20	4	5.40	0	0.00	5.38	4	530	0.75%
2020/05/18	1	5.41	0	0.00	5.49	1	587	0.17%
2020/05/14	0	0.00	2	5.72	5.61	-2	620	-0.32%
2020/05/08	1	5.86	0	0.00	5.82	1	639	0.16%
2020/05/05	0	0.00	1	5.67	5.77	-1	647	-0.15%
2020/04/29	2	5.91	3	5.95	5.94	-1	659	-0.15%
2020/04/28	1	5.81	1	5.90	5.91	0	671	0.00%
2020/04/22	2	5.31	0	0.00	5.49	2	736	0.27%
2020/04/21	2	5.47	0	0.00	5.41	2	740	0.27%
2020/04/17	5	5.56	5	5.56	5.51	0	748	0.00%
2020/04/15	0	0.00	2	5.68	5.56	-2	748	-0.27%
2020/04/14	0	0.00	3	5.65	5.62	-3	747	-0.40%
2020/04/13	5	5.42	0	0.00	5.38	5	745	0.67%
2020/04/10	7	5.31	0	0.00	5.40	7	749	0.93%
2020/04/08	8	5.30	0	0.00	5.36	8	762	1.05%
2020/04/07	2	5.07	1	5.13	5.14	1	771	0.13%
2020/04/01	5	4.91	0	0.00	5.00	5	864	0.58%
2020/03/31	6	5.04	0	0.00	4.99	6	906	0.66%
2020/03/30	12	5.00	10	4.92	4.92	2	929	0.22%
2020/03/24	21	5.01	0	0.00	5.01	21	924	2.27%
2020/03/20	1	5.01	1	5.15	5.20	0	919	0.00%
2020/03/19	37	5.04	1	5.08	4.93	36	917	3.93%
2020/03/18	1	5.50	0	0.00	5.47	1	903	0.11%
2020/03/17	6	5.47	1	5.60	5.51	5	903	0.55%
2020/03/16	15	5.60	0.5	5.50	5.52	14.5	903	1.61%
2020/03/13	20	5.52	0	0.00	5.54	20	913	2.19%
2020/03/12	34	6.02	7	6.03	6.04	27	918	2.94%
2020/03/11	15	6.47	0	0.00	6.39	15	896	1.67%
2020/03/10	39	6.44	5	6.64	6.56	34	886	3.84%
2020/03/09	61	6.97	27	6.86	6.80	34	868	3.91%
2020/03/06	57	7.44	41	7.32	7.55	16	817	1.96%
2020/03/05	35	7.04	11	6.75	7.07	24	754	3.18%
2020/03/03	4	6.41	8	6.52	6.40	-4	707	-0.57%
2020/03/02	0	0.00	20	6.15	6.35	-20	703	-2.84%
2020/02/27	22	6.32	13	6.38	6.17	9	695	1.29%
2020/02/26	8	6.72	0	0.00	6.69	8	674	1.19%
2020/02/25	6	6.91	7	6.88	6.80	-1	663	-0.15%
2020/02/24	0	0.00	2	6.90	7.00	-2	650	-0.31%
2020/02/21	1	6.80	0	0.00	6.82	1	638	0.16%
2020/02/20	1	7.00	0	0.00	6.96	1	626	0.16%
2020/02/19	7	6.53	0	0.00	6.70	7	596	1.17%
2020/02/18	0	0.00	36	6.32	6.37	-36	565	-6.36%
2020/02/17	11	6.52	1	6.51	6.47	10	552	1.81%
2020/02/13	10	6.04	0	0.00	6.01	10	519	1.92%
2020/02/12	10	6.00	21.6	6.14	5.97	-11.6	514	-2.26%
2020/02/11	0	0.00	3	5.94	6.03	-3	507	-0.59%
2020/02/07	2	5.65	3	5.70	5.71	-1	496	-0.20%
2020/02/05	2	5.85	0	0.00	5.76	2	485	0.41%
2020/02/03	0.6	5.70	0	0.00	5.59	0.6	472	0.13%
2020/01/31	3	5.68	5	5.54	5.61	-2	467	-0.43%
2020/01/30	1	5.43	0	0.00	5.43	1	452	0.22%
2020/01/20	18	6.00	1	6.50	6.03	17	436	3.89%
2020/01/17	3	5.83	11	5.91	6.42	-8	406	-1.97%
2020/01/14	0	0.00	5	5.74	5.85	-5	371	-1.34%
2020/01/13	2	5.60	0	0.00	5.68	2	367	0.54%
2020/01/10	0	0.00	2	5.67	5.67	-2	362	-0.55%
2020/01/09	0	0.00	1	5.83	5.72	-1	358	-0.28%
2020/01/06	2	5.66	10	5.66	5.67	-8	352	-2.27%
2020/01/03	0	0.00	1	5.82	5.80	-1	349	-0.29%
2020/01/02	2	5.95	0	0.00	5.97	2	342	0.58%
2019/12/30	0	0.00	8	6.04	5.89	-8	323	-2.47%
2019/12/27	119	6.90	109	6.35	6.20	10	298	3.35%	大買/大賣/
2019/12/26	88	6.47	6	6.50	6.65	82	229	35.75%
2019/12/25	0	0.00	1	6.05	6.05	-1	187	-0.53%
2019/12/17	2	5.45	0.2	5.41	5.49	1.8	231	0.78%
2019/12/13	1	5.50	5	5.55	5.49	-4	228	-1.75%
2019/12/12	11	5.55	8	5.55	5.56	3	225	1.33%
2019/12/11	1	5.50	0	0.00	5.48	1	221	0.45%
2019/12/10	6	5.66	0	0.00	5.61	6	215	2.78%
2019/12/09	1	5.81	1	5.81	5.81	0	200	0.00%
2019/12/06	0	5.21	0	0.00	5.29	0	181	0.00%
2019/11/27	0	0.00	2	5.31	5.25	-2	216	-0.92%
2019/11/22	0	0.00	3	5.29	5.20	-3	217	-1.38%
2019/11/13	8	5.08	0	0.00	5.19	8	217	3.68%
2019/10/28	1	5.52	0	0.00	5.46	1	217	0.46%
2019/10/15	0	0.00	20	5.46	5.46	-20	211	-9.47%
2019/10/03	0	0.00	5	5.92	5.91	-5	202	-2.47%
2019/09/27	3	6.02	6	6.16	6.03	-3	197	-1.52%
2019/09/26	7	6.27	49	6.04	6.16	-42	192	-21.82%
2019/09/25	25	5.85	6	5.87	5.82	19	177	10.71%
2019/09/24	11	6.28	5	6.37	6.13	6	172	3.47%
2019/09/23	0	0.00	16	5.68	6.00	-16	139	-11.50%
2019/09/16	5	5.52	0	0.00	5.52	5	129	3.86%
2019/09/12	2	5.59	1	5.65	5.58	1	129	0.77%
2019/09/10	0	5.56	3	5.60	5.52	-3	129	-2.32%
2019/09/09	9	5.48	0	0.00	5.45	9	127	7.05%
2019/09/05	0	0.00	3	5.70	5.58	-3	123	-2.43%
2019/09/04	19	5.59	5	5.54	5.65	14	113	12.32%
2019/08/30	0	0.00	1	5.20	5.15	-1	92	-1.09%
2019/08/23	0	0.00	1	5.10	5.10	-1	88	-1.13%
2019/08/13	0	0.00	1	5.04	5.04	-1	83	-1.19%
2019/08/12	1	5.09	0	0.00	5.08	1	84	1.19%
2019/08/08	1	5.03	0	0.00	5.05	1	83	1.19%
2019/08/05	1	5.01	0	0.00	5.00	1	85	1.18%
2019/07/17	0	0.00	1	5.26	5.24	-1	88	-1.14%
2019/07/05	1	5.30	0	0.00	5.28	1	103	0.97%
2019/07/04	0.1	5.20	0	0.00	5.22	0.1	104	0.10%
2019/05/28	4	5.32	0	0.00	5.33	4	133	2.99%
2019/05/23	1	5.33	0	0.00	5.34	1	183	0.54%
2019/05/13	8	5.52	0	0.00	5.45	8	213	3.74%
2019/05/09	0	0.00	1	5.80	5.79	-1	211	-0.47%
2019/05/07	1	5.73	0	0.00	5.80	1	208	0.48%
2019/04/25	0	0.00	3	5.82	5.82	-3	205	-1.46%
2019/04/12	0	0.00	13	5.94	5.92	-13	200	-6.49%
2019/04/11	0	0.00	2	6.08	6.02	-2	199	-1.00%
2019/04/10	11	5.90	3	5.86	5.93	8	193	4.14%
2019/04/09	4	5.86	0	0.00	5.82	4	192	2.07%
2019/04/03	0	0.00	4	5.80	5.89	-4	191	-2.09%
2019/03/28	10	5.80	1	5.82	5.75	9	187	4.81%
2019/03/27	0	5.81	0	0.00	5.87	0	185	0.00%
2019/03/26	0	5.55	0	0.00	5.80	0	188	0.00%
2019/03/25	10	5.80	0	0.00	5.78	10	187	5.32%
2019/03/21	0	0.00	5	5.96	5.93	-5	188	-2.66%
2019/03/20	20	5.98	0	0.00	5.94	20	189	10.56%
2019/03/19	1	6.00	0	0.00	6.04	1	190	0.52%
2019/03/18	0	0.00	12	5.94	6.03	-12	189	-6.35%
2019/03/15	0	0.00	1	5.95	5.89	-1	187	-0.53%
2019/03/14	0	0.00	1	6.03	5.97	-1	187	-0.53%
2019/03/13	2	5.88	2	5.92	5.90	0	187	0.00%
2019/03/12	5	5.92	0	0.00	5.88	5	189	2.65%
2019/03/11	10	5.90	0	0.00	5.88	10	192	5.20%
2019/03/07	0	0.00	5	6.02	5.92	-5	201	-2.48%
2019/03/06	0	0.00	10	6.02	6.07	-10	202	-4.95%
2019/03/05	1	6.11	0	0.00	6.06	1	200	0.50%
2019/03/04	1	6.05	2	5.94	5.95	-1	200	-0.50%
2019/02/27	7	6.02	7	6.01	6.02	0	199	0.00%
2019/02/26	5	6.13	0	0.00	6.11	5	202	2.46%
2019/02/25	6	6.09	0	0.00	6.02	6	202	2.97%
2019/02/22	25	6.23	18	6.39	6.27	7	192	3.64%
2019/02/21	0	0.00	23	6.07	6.07	-23	158	-14.54%
2019/02/15	5	5.48	0	0.00	5.53	5	150	3.32%
2019/02/14	2	5.61	2	5.44	5.59	0	154	0.00%
2019/01/28	0	0.00	1	5.32	5.33	-1	163	-0.61%
2019/01/24	2	5.23	0	0.00	5.23	2	168	1.19%
2019/01/16	0	0.00	8	5.21	5.25	-8	186	-4.28%
2019/01/11	0	0.00	2	5.26	5.21	-2	190	-1.05%
2019/01/09	8	5.20	0	0.00	5.18	8	196	4.08%
2019/01/04	8	5.08	8	5.12	5.06	0	216	0.00%
2019/01/02	0	0.00	4	5.30	5.29	-4	247	-1.62%
2018/12/28	1	5.41	0	0.00	5.47	1	253	0.40%
2018/12/27	4	5.55	0	0.00	5.51	4	262	1.52%
2018/12/26	1	5.39	0	0.00	5.41	1	264	0.38%
2018/12/21	1	5.41	0	0.00	5.47	1	269	0.37%
2018/12/18	5	5.54	3	5.59	5.52	2	268	0.75%
2018/12/14	0	0.00	3	5.72	5.72	-3	273	-1.10%
2018/12/06	3	5.86	0	0.00	5.87	3	287	1.04%
2018/12/05	0	0.00	1	5.95	6.00	-1	296	-0.34%
2018/12/03	0	0.00	2	5.96	6.19	-2	314	-0.64%
2018/11/29	1	5.80	0	0.00	5.82	1	311	0.32%
2018/11/28	0	0.00	3	5.80	5.86	-3	313	-0.96%
2018/11/23	0	0.00	2	5.61	5.61	-2	318	-0.63%
2018/11/19	1	5.66	0	0.00	5.68	1	335	0.30%
2018/11/14	1	5.66	0	0.00	5.70	1	348	0.29%
2018/11/13	3	5.70	2	5.60	5.59	1	360	0.28%
2018/11/12	2	5.38	14	5.48	5.78	-12	386	-3.10%
2018/11/09	3	5.28	0	0.00	5.26	3	399	0.75%
2018/11/08	3	5.31	5	5.36	5.33	-2	418	-0.48%
2018/11/07	0	0.00	4	5.32	5.33	-4	437	-0.91%
2018/11/06	0	0.00	11	5.32	5.32	-11	479	-2.29%
2018/11/05	0	0.00	4	5.31	5.28	-4	508	-0.79%
2018/11/02	0	0.00	11	5.30	5.32	-11	519	-2.12%
2018/11/01	0	0.00	3	5.19	5.23	-3	524	-0.57%
2018/10/31	1	5.10	0	0.00	5.10	1	539	0.19%
2018/10/30	0	0.00	14	5.00	4.99	-14	552	-2.53%
2018/10/29	2	4.94	0	0.00	4.98	2	579	0.35%
2018/10/26	0	0.00	6	5.07	5.01	-6	663	-0.90%
2018/10/25	0	0.00	11	5.03	4.98	-11	717	-1.53%
2018/10/24	1	5.30	0	0.00	5.30	1	718	0.14%
2018/10/23	1	5.22	0	0.00	5.28	1	738	0.14%
2018/10/22	0	0.00	4	5.53	5.54	-4	754	-0.53%
2018/10/19	3	5.28	3	5.38	5.41	0	768	0.00%
2018/10/18	4	5.53	0	0.00	5.50	4	783	0.51%
2018/10/17	7	5.39	4	5.41	5.40	3	800	0.37%
2018/10/16	6	5.25	1	5.40	5.28	5	831	0.60%
2018/10/15	1	5.20	0	0.00	5.15	1	868	0.12%
2018/10/12	3	5.00	24	5.00	5.18	-21	906	-2.32%
2018/10/11	9	4.99	90	4.99	4.99	-81	968	-8.36%
2018/10/09	2	5.73	23.8	5.65	5.54	-21.8	960	-2.27%
2018/10/08	1	6.10	10	6.07	5.75	-9	986	-0.91%
2018/10/05	20.2	6.49	13	6.30	6.11	7.2	1,025	0.70%
2018/10/02	3	6.77	0	0.00	6.75	3	1,156	0.26%
2018/10/01	0	0.00	2	6.83	6.77	-2	1,224	-0.16%
2018/09/28	0	0.00	10	6.80	6.81	-10	1,322	-0.76%
2018/09/27	0	0.00	7	6.87	6.87	-7	1,355	-0.52%
2018/09/26	0	0.00	5	6.75	6.76	-5	1,434	-0.35%
2018/09/25	1	6.80	0	0.00	6.72	1	1,547	0.06%
2018/09/20	1	6.76	0	0.00	6.74	1	1,717	0.06%
2018/09/19	3	6.91	5	6.76	6.75	-2	1,783	-0.11%
2018/09/17	0	0.00	1	6.91	6.93	-1	1,921	-0.05%
2018/09/14	2	7.02	10	7.11	7.05	-8	2,074	-0.39%
2018/09/13	8	7.05	0	0.00	6.83	8	2,138	0.37%
2018/09/12	1	6.86	28	6.93	6.86	-27	2,180	-1.24%
2018/09/11	7	6.71	19	6.94	7.01	-12	2,222	-0.54%
2018/09/10	15	6.72	16	6.70	6.66	-1	2,264	-0.04%
2018/09/07	8	7.23	1	7.23	7.20	7	2,394	0.29%
2018/09/05	18	7.75	6	7.83	7.73	12	2,586	0.46%
2018/08/29	0	0.00	9	8.08	8.08	-9	3,157	-0.28%
2018/08/27	1	8.08	19	8.05	8.13	-18	3,261	-0.55%
2018/08/24	2	7.86	2.2	7.70	7.74	-0.2	3,350	-0.01%
2018/08/23	4	7.92	13	8.04	8.00	-9	3,603	-0.25%
2018/08/21	3	8.03	13	8.16	8.15	-10	3,849	-0.26%
2018/08/20	22	8.09	8	8.16	7.98	14	3,854	0.36%
2018/08/17	10	8.46	42	8.37	8.40	-32	3,858	-0.83%
2018/08/16	20	7.98	5	7.69	7.90	15	3,857	0.39%
2018/08/15	11	8.01	10	8.09	8.00	1	3,853	0.03%
2018/08/14	3	8.34	0	0.00	8.36	3	3,867	0.08%
2018/08/13	35	8.41	19	8.64	8.28	16	3,855	0.42%
2018/08/10	23	9.21	37	9.26	9.20	-14	3,837	-0.36%
2018/08/09	23	9.40	23	9.37	9.25	0	3,827	0.00%
2018/08/08	0	0.00	1	9.56	9.54	-1	3,851	-0.03%
2018/08/07	8	9.60	8	9.58	9.57	0	3,972	0.00%
2018/08/06	13	9.85	87	9.77	9.66	-74	4,023	-1.84%
2018/08/03	17	10.02	28	10.12	10.05	-11	4,032	-0.27%
2018/08/02	192	10.31	122	10.28	9.95	70	4,023	1.74%	大買/大賣/
2018/08/01	31	9.84	65	9.91	10.25	-34	3,952	-0.86%
2018/07/31	2	9.44	8	9.29	9.36	-6	3,903	-0.15%
2018/07/30	35	9.53	8	9.45	9.27	27	3,902	0.69%
2018/07/27	6	9.48	3	9.58	9.63	3	3,894	0.08%
2018/07/26	5	9.35	9	9.42	9.50	-4	3,886	-0.10%
2018/07/25	14	9.32	6	9.38	9.27	8	3,896	0.21%
2018/07/24	24	9.37	62	9.31	9.42	-38	3,888	-0.98%
2018/07/23	24	9.18	326	9.17	9.05	-302	3,876	-7.79%	大賣/鉅額交易
2018/07/20	20	9.55	22	9.67	9.37	-2	3,862	-0.05%
2018/07/19	33	9.49	43	9.60	9.36	-10	3,831	-0.26%
2018/07/18	75	9.99	84	9.57	9.53	-9	3,811	-0.24%
2018/07/17	30	10.73	7	10.68	10.55	23	3,751	0.61%
2018/07/16	76	10.92	60	11.19	10.80	16	3,746	0.43%
2018/07/13	17	11.06	46	11.04	11.25	-29	3,725	-0.78%
2018/07/12	27	10.49	30	10.51	10.75	-3	3,694	-0.08%
2018/07/11	39	10.74	59	10.85	10.65	-20	3,688	-0.54%
2018/07/10	25	10.56	28	10.59	10.50	-3	3,671	-0.08%
2018/07/09	51	10.48	50	10.67	10.40	1	3,660	0.03%
2018/07/06	87.4	11.29	122	11.39	11.10	-34.6	3,616	-0.96%	大賣/
2018/07/05	111	12.58	22	12.52	12.25	89	3,560	2.50%	大買/
2018/07/04	64	12.67	47	12.71	12.55	17	3,617	0.47%
2018/07/03	405	13.87	188	13.53	13.05	217	3,606	6.02%	大買/大賣/鉅額交易
2018/07/02	71	13.89	35	13.91	13.70	36	3,585	1.00%
2018/06/29	126	14.30	53	14.24	13.85	73	3,712	1.97%	大買/
2018/06/28	76	13.82	57	13.82	13.80	19	3,631	0.52%
2018/06/27	81	14.00	94	14.14	13.65	-13	3,792	-0.34%
2018/06/26	34	13.24	41	13.34	13.30	-7	3,813	-0.18%
2018/06/25	168	13.60	267	13.85	13.55	-99	3,846	-2.57%	大買/大賣/
2018/06/22	32	13.04	61	13.18	13.70	-29	3,871	-0.75%
2018/06/21	17	12.56	47	12.67	12.50	-30	3,865	-0.78%
2018/06/20	33	12.65	16	12.57	12.30	17	3,886	0.44%
2018/06/19	124	13.05	9	13.05	13.00	115	4,176	2.75%	大買/鉅額交易
2018/06/15	37	13.39	18	13.49	13.20	19	4,283	0.44%
2018/06/14	80.4	13.20	44	13.43	13.20	36.4	4,264	0.85%
2018/06/13	186	13.49	73	13.70	13.25	113	4,248	2.66%	大買/鉅額交易
2018/06/12	101	14.45	45	14.35	14.25	56	4,122	1.36%	大買/
2018/06/11	107.3	13.15	90	13.32	13.90	17.3	3,975	0.43%	大買/
2018/06/08	193.2	13.03	157	12.77	12.65	36.2	3,844	0.94%	大買/大賣/
2018/06/07	5	12.55	8	12.55	12.55	-3	3,647	-0.08%
2018/06/06	9	11.12	29	11.37	11.45	-20	3,640	-0.55%
2018/06/05	18	10.27	26	10.30	10.45	-8	3,599	-0.22%
2018/06/04	51	10.46	34	10.50	10.40	17	3,596	0.47%
2018/06/01	99	10.03	318	9.99	10.15	-219	3,647	-6.00%	大賣/鉅額交易
2018/05/31	458	10.52	181	10.46	10.25	277	3,655	7.58%	大買/大賣/鉅額交易
2018/05/30	228	9.77	157	9.63	10.00	71	3,477	2.04%	大買/大賣/
2018/05/29	6	8.94	1	9.13	9.13	5	3,272	0.15%
2018/05/28	5	8.23	2	8.38	8.30	3	3,219	0.09%
2018/05/25	22	8.32	25	8.37	8.32	-3	3,206	-0.09%
2018/05/24	5	8.60	0	0.00	8.44	5	3,182	0.16%
2018/05/23	32	8.19	8	8.25	8.12	24	3,152	0.76%
2018/05/22	3	8.52	5	8.54	8.32	-2	3,138	-0.06%
2018/05/21	1	8.55	0	0.00	8.50	1	3,108	0.03%
2018/05/18	2	8.72	0	0.00	8.57	2	3,101	0.06%
2018/05/17	3	8.52	40	8.59	8.57	-37	3,078	-1.20%
2018/05/16	10	8.96	10	8.93	8.60	0	3,057	0.00%
2018/05/15	189	8.99	132	8.94	9.00	57	3,040	1.87%	大買/大賣/
2018/05/14	24	8.36	10	8.71	8.72	14	2,914	0.48%
2018/05/11	6	7.41	10	7.44	7.93	-4	2,857	-0.14%
2018/05/10	1	7.31	1	7.37	7.35	0	2,831	0.00%
2018/05/09	2	7.19	1	7.28	7.25	1	2,812	0.04%
2018/05/08	0	0.00	19	7.18	7.29	-19	2,800	-0.68%
2018/05/07	2	7.19	0	0.00	7.16	2	2,800	0.07%
2018/05/04	0	0.00	5	7.18	7.24	-5	2,832	-0.18%
2018/05/03	0	0.00	2	7.28	7.20	-2	2,843	-0.07%
2018/05/02	20	7.27	12	7.31	7.20	8	2,832	0.28%
2018/04/30	8	7.71	0	0.00	7.64	8	2,821	0.28%
2018/04/27	2	7.62	7	7.54	7.64	-5	2,815	-0.18%
2018/04/24	0	0.00	20	7.71	7.43	-20	2,786	-0.72%
2018/04/23	2	8.04	0	0.00	7.95	2	2,774	0.07%
2018/04/19	2	8.43	8	8.35	8.23	-6	2,752	-0.22%
2018/04/18	4	8.18	4	8.21	8.17	0	2,737	0.00%
2018/04/17	29	8.39	10	8.31	8.18	19	2,723	0.70%
2018/04/16	13	8.88	1	9.12	8.64	12	2,687	0.45%
2018/04/13	19	9.02	81	9.26	9.08	-62	2,656	-2.33%
2018/04/12	90	8.89	48	8.82	8.76	42	2,614	1.61%
2018/04/11	15	9.01	13	9.15	8.95	2	2,589	0.08%
2018/04/10	38	9.08	119	9.27	8.76	-81	2,548	-3.18%	大賣/
2018/04/09	38	10.11	27	10.34	9.72	11	2,460	0.45%
2018/04/03	33	10.13	53	10.30	10.15	-20	2,390	-0.84%
2018/04/02	31	10.51	21	10.70	10.20	10	2,297	0.44%
2018/03/31	60	10.48	45	10.58	10.45	15	2,129	0.70%
2018/03/30	220	10.71	242	10.67	10.75	-22	2,076	-1.06%	大買/大賣/
2018/03/29	29	10.10	96	10.36	10.40	-67	1,846	-3.63%
2018/03/28	52	9.60	44	9.64	9.46	8	1,721	0.46%
2018/03/27	56	9.80	506	9.89	9.97	-450	1,645	-27.34%	大賣/鉅額交易
2018/03/26	22	8.74	6	8.88	9.07	16	1,468	1.09%
2018/03/23	60	8.32	25	8.26	8.25	35	1,405	2.49%
2018/03/22	593	9.53	230	9.33	8.70	363	1,342	27.04%	大買/大賣/鉅額交易
2018/03/21	127	9.08	288	9.15	9.24	-161	1,006	-15.99%	大買/大賣/鉅額交易
2018/03/20	31	8.16	64	8.29	8.40	-33	846	-3.90%
2018/03/19	73	7.21	9	7.35	7.64	64	724	8.84%
2018/03/16	0	0.00	10	6.98	6.95	-10	663	-1.51%
2018/03/15	12	7.02	2	6.88	7.02	10	658	1.52%
2018/03/14	0	0.00	4	6.94	6.83	-4	639	-0.63%
2018/03/12	0	0.00	5	6.67	6.66	-5	619	-0.81%
2018/03/09	0	0.00	23	6.81	6.79	-23	623	-3.69%
2018/03/08	22	6.84	5	6.78	6.78	17	612	2.77%
2018/03/07	124	7.82	57	7.53	7.08	67	574	11.66%	大買/
2018/03/06	49	7.33	35	7.32	7.51	14	452	3.09%
2018/03/05	0	0.00	5	6.83	6.83	-5	352	-1.42%
2018/02/23	0	0.00	2	6.18	6.18	-2	343	-0.58%
2018/02/22	1	6.11	0	0.00	6.15	1	343	0.29%
2018/02/07	1	6.03	0	0.00	6.12	1	338	0.30%
2018/01/29	73	6.59	13	6.77	6.78	60	307	19.50%
2018/01/26	0	0.00	2	6.45	6.52	-2	273	-0.73%
2018/01/17	0	0.00	30	6.27	6.27	-30	255	-11.75%
2018/01/12	0	0.00	6	6.22	6.24	-6	257	-2.33%
2018/01/11	3	6.13	0	0.00	6.19	3	258	1.16%
2018/01/10	4	6.13	1	6.19	6.19	3	259	1.15%
2018/01/09	1	6.20	0	0.00	6.19	1	261	0.38%
2018/01/04	0	0.00	3	6.24	6.24	-3	268	-1.12%
2018/01/03	3	6.15	13	6.19	6.20	-10	280	-3.56%
2018/01/02	0	0.00	2	6.13	6.13	-2	282	-0.71%