工信 (5521)-新光券商分點個股進出

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

工信

(5521)

可現股當沖

股價
14.55
漲跌
▲1.30
漲幅
+9.81%
成交量
28,476張
產業
上市營建類股
152人加入追蹤

立即追蹤
本地時間:14:30

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

工信 (5521)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	541	13.49	1,618	14.22	14.55	-1,077	11,074	-9.72%	大買/大賣/鉅額交易
2024/04/17	466	13.39	452	13.35	13.25	14	10,748	0.13%	大買/大賣/
2024/04/16	495	13.04	395	13.05	13.10	100	10,905	0.92%	大買/大賣/
2024/04/15	560	13.43	516	13.39	13.30	44	11,017	0.40%	大買/大賣/
2024/04/12	391	13.72	157.5	13.67	13.60	233.5	11,220	2.08%	大買/大賣/鉅額交易
2024/04/11	672.1	14.21	648	14.00	13.90	24.1	11,332	0.21%	大買/大賣/
2024/04/10	794	14.41	667.1	14.19	14.05	127	11,757	1.08%	大買/大賣/鉅額交易
2024/04/09	939.3	14.35	705	14.34	14.35	234.2	12,538	1.87%	大買/大賣/鉅額交易
2024/04/08	587	14.18	914.5	14.22	14.15	-327.5	13,807	-2.37%	大買/大賣/鉅額交易
2024/04/03	796.6	13.87	662	13.70	13.60	134.6	14,526	0.93%	大買/大賣/鉅額交易
2024/04/02	715	13.76	883.5	14.01	13.95	-168.5	14,575	-1.16%	大買/大賣/鉅額交易
2024/04/01	587.5	13.55	631	13.58	13.60	-43.5	14,460	-0.30%	大買/大賣/
2024/03/29	627	13.31	589	13.23	13.20	38	14,765	0.26%	大買/大賣/
2024/03/28	660	13.76	592.2	13.38	13.45	67.8	15,038	0.45%	大買/大賣/
2024/03/27	517	13.59	809.2	13.68	13.65	-292.2	15,174	-1.93%	大買/大賣/鉅額交易
2024/03/26	605.4	13.50	518	13.30	13.20	87.4	15,672	0.56%	大買/大賣/
2024/03/25	507	13.47	651	13.57	13.50	-144	16,198	-0.89%	大買/大賣/鉅額交易
2024/03/22	400	13.30	472.2	13.29	13.15	-72.2	16,738	-0.43%	大買/大賣/
2024/03/21	463	13.08	647	13.36	13.30	-184	17,303	-1.06%	大買/大賣/鉅額交易
2024/03/20	345.1	12.86	282	12.75	12.75	63.1	18,040	0.35%	大買/大賣/
2024/03/19	95	13.10	40.1	13.12	13.00	54.9	20,326	0.27%
2024/03/18	266	13.07	247.7	13.10	13.10	18.3	21,464	0.09%	大買/大賣/
2024/03/15	162	13.18	67.1	13.27	13.15	94.9	23,174	0.41%	大買/
2024/03/14	271.2	13.25	260	13.33	13.30	11.2	23,742	0.05%	大買/大賣/
2024/03/13	652.4	13.64	491	13.37	13.50	161.4	23,833	0.68%	大買/大賣/鉅額交易
2024/03/12	637.1	13.96	576	13.77	13.90	61.1	23,903	0.26%	大買/大賣/
2024/03/11	628	13.41	708	13.53	13.70	-80	24,017	-0.33%	大買/大賣/
2024/03/08	587.2	13.38	649.1	13.26	13.15	-61.8	24,172	-0.26%	大買/大賣/
2024/03/07	1,130.5	14.27	1,014.1	14.21	13.45	116.4	24,123	0.48%	大買/大賣/鉅額交易
2024/03/06	870.1	14.19	863.7	14.40	14.50	6.4	23,250	0.03%	大買/大賣/
2024/03/05	464.2	12.91	617.6	13.09	13.20	-153.4	22,440	-0.68%	大買/大賣/鉅額交易
2024/03/04	463.9	12.73	528	12.61	12.70	-64.1	22,368	-0.29%	大買/大賣/
2024/03/01	506.1	12.95	407	12.68	12.60	99	22,372	0.44%	大買/大賣/
2024/02/29	449.1	13.07	454.6	12.96	13.10	-5.6	22,363	-0.02%	大買/大賣/
2024/02/27	495.7	13.07	668.6	12.99	13.15	-172.8	22,464	-0.77%	大買/大賣/鉅額交易
2024/02/26	559.4	13.23	454	13.08	13.00	105.4	23,173	0.45%	大買/大賣/鉅額交易
2024/02/23	615.2	13.37	824	13.19	13.35	-208.8	23,470	-0.89%	大買/大賣/鉅額交易
2024/02/22	556	13.23	63	13.21	13.30	493	23,443	2.10%	大買/鉅額交易
2024/02/21	778.1	13.25	781	13.32	13.15	-2.9	23,493	-0.01%	大買/大賣/
2024/02/20	540.8	13.03	544	12.99	13.20	-3.2	23,285	-0.01%	大買/大賣/
2024/02/19	610.3	12.91	1,090.3	13.15	13.15	-480	23,231	-2.07%	大買/大賣/鉅額交易
2024/02/16	945.3	12.87	216	12.75	12.60	729.3	23,114	3.16%	大買/大賣/鉅額交易
2024/02/15	199.1	12.04	33.5	12.14	11.95	165.6	22,874	0.72%	大買/鉅額交易
2024/02/05	417.5	12.25	427.1	12.31	12.35	-9.6	22,743	-0.04%	大買/大賣/
2024/02/02	128.1	12.26	112.3	12.28	12.20	15.7	22,806	0.07%	大買/大賣/
2024/02/01	474.3	12.57	385	12.46	12.45	89.3	22,834	0.39%	大買/大賣/
2024/01/31	635.5	12.75	538	12.52	12.60	97.5	22,925	0.43%	大買/大賣/
2024/01/30	466.6	12.76	475	12.61	12.65	-8.4	22,905	-0.04%	大買/大賣/
2024/01/29	542	12.92	608	12.77	12.80	-66	22,918	-0.29%	大買/大賣/
2024/01/26	95	13.03	113.4	12.99	12.95	-18.4	23,002	-0.08%	大賣/
2024/01/25	136.1	13.18	93	13.15	13.15	43.1	23,024	0.19%	大買/
2024/01/24	485.5	13.77	438	13.44	13.45	47.5	22,969	0.21%	大買/大賣/
2024/01/23	468.4	13.92	476	13.82	13.80	-7.6	22,952	-0.03%	大買/大賣/
2024/01/22	426.6	13.84	564	13.76	13.75	-137.4	22,982	-0.60%	大買/大賣/鉅額交易
2024/01/19	598.3	14.36	453	14.05	13.90	145.2	22,990	0.63%	大買/大賣/鉅額交易
2024/01/18	488	14.13	388.5	14.21	14.20	99.5	22,891	0.43%	大買/大賣/
2024/01/17	357.9	14.17	911	14.08	13.95	-553.1	22,815	-2.42%	大買/大賣/鉅額交易
2024/01/16	524	14.33	509	14.18	14.15	15	22,754	0.07%	大買/大賣/
2024/01/15	498.6	14.21	639	14.33	14.50	-140.4	22,733	-0.62%	大買/大賣/鉅額交易
2024/01/12	633.2	13.73	519	13.78	13.80	114.2	22,639	0.50%	大買/大賣/鉅額交易
2024/01/11	254.5	13.87	183	13.73	13.75	71.5	22,647	0.32%	大買/大賣/
2024/01/10	498.6	14.16	792	13.99	13.85	-293.4	22,537	-1.30%	大買/大賣/鉅額交易
2024/01/09	631	14.43	488	14.21	14.15	143	22,391	0.64%	大買/大賣/鉅額交易
2024/01/08	648	14.78	922.1	14.71	14.50	-274.1	22,253	-1.23%	大買/大賣/鉅額交易
2024/01/05	215.1	14.43	271.4	14.49	14.50	-56.3	21,987	-0.26%	大買/大賣/
2024/01/04	643.6	14.53	475	14.56	14.25	168.6	21,786	0.77%	大買/大賣/鉅額交易
2024/01/03	1,659.3	15.36	995.3	15.31	14.90	664	21,201	3.13%	大買/大賣/鉅額交易
2024/01/02	1,317.8	15.11	1,987.5	15.21	15.30	-669.7	20,202	-3.31%	大買/大賣/鉅額交易
2023/12/29	1,640	14.08	1,946	14.24	14.70	-305.9	18,614	-1.64%	大買/大賣/鉅額交易
2023/12/28	1,173.2	13.44	414.6	13.40	13.40	758.6	17,529	4.33%	大買/大賣/鉅額交易
2023/12/27	506	13.80	428.5	13.59	13.55	77.5	17,349	0.45%	大買/大賣/
2023/12/26	451	13.97	746	14.02	13.90	-295	17,148	-1.72%	大買/大賣/鉅額交易
2023/12/25	636	14.71	905	14.34	14.35	-269	16,754	-1.61%	大買/大賣/鉅額交易
2023/12/22	76	14.97	252.1	15.02	14.85	-176.1	16,385	-1.07%	大賣/鉅額交易
2023/12/21	1,004.1	15.14	1,027.8	15.06	14.80	-23.7	16,103	-0.15%	大買/大賣/
2023/12/20	562	15.11	511	15.13	15.20	51	15,375	0.33%	大買/大賣/
2023/12/19	1,307.5	15.11	991.3	15.12	15.30	316.3	14,773	2.14%	大買/大賣/鉅額交易
2023/12/18	1,214	14.97	923.4	14.89	14.80	290.6	14,101	2.06%	大買/大賣/鉅額交易
2023/12/15	1,007	14.53	955.7	14.72	14.50	51.3	13,473	0.38%	大買/大賣/
2023/12/14	2,070	15.02	1,425.2	15.06	15.00	644.8	12,601	5.12%	大買/大賣/鉅額交易
2023/12/13	871	14.29	1,060.5	14.33	14.85	-189.5	10,216	-1.85%	大買/大賣/鉅額交易
2023/12/12	1,505.3	13.38	1,660.2	13.46	13.50	-154.9	9,019	-1.72%	大買/大賣/鉅額交易
2023/12/11	707	12.31	589.2	12.62	13.05	117.8	7,254	1.62%	大買/大賣/鉅額交易
2023/12/08	106	11.72	214.1	11.75	11.90	-108.1	6,613	-1.63%	大買/大賣/鉅額交易
2023/12/07	498	11.55	261.7	11.60	11.55	236.3	6,466	3.65%	大買/大賣/鉅額交易
2023/12/06	574.1	11.59	795.8	11.61	11.70	-221.7	6,244	-3.55%	大買/大賣/鉅額交易
2023/12/05	271.1	11.08	415.5	11.14	11.10	-144.4	5,932	-2.43%	大買/大賣/鉅額交易
2023/12/04	141	10.92	230	10.81	10.80	-89	5,651	-1.57%	大買/大賣/
2023/12/01	258.5	10.47	166	10.46	10.45	92.5	5,449	1.70%	大買/大賣/
2023/11/30	159.5	10.61	259	10.55	10.70	-99.5	5,353	-1.86%	大買/大賣/
2023/11/29	128	10.22	78	10.28	10.20	50	5,226	0.96%	大買/
2023/11/28	172	10.37	82.1	10.45	10.30	89.9	5,155	1.74%	大買/
2023/11/27	198.9	10.46	108.1	10.56	10.40	90.8	5,078	1.79%	大買/大賣/
2023/11/24	476	10.51	574.2	10.52	10.60	-98.2	4,995	-1.97%	大買/大賣/
2023/11/23	891	11.26	599.7	11.15	10.70	291.3	4,820	6.04%	大買/大賣/鉅額交易
2023/11/22	240.8	10.53	455.8	10.73	11.05	-215	4,027	-5.34%	大買/大賣/鉅額交易
2023/11/21	22	10.01	36.2	10.05	10.05	-14.2	3,663	-0.39%
2023/11/20	151	10.08	44	10.11	9.83	107	3,569	3.00%	大買/鉅額交易
2023/11/17	148	9.92	35	9.89	9.94	113	3,438	3.29%	大買/鉅額交易
2023/11/16	176	9.93	256	9.82	9.75	-80	3,373	-2.37%	大買/大賣/
2023/11/15	239	9.80	54.1	9.74	9.80	184.9	3,275	5.65%	大買/鉅額交易
2023/11/14	160.4	9.27	168	9.22	9.18	-7.6	3,117	-0.24%	大買/大賣/
2023/11/13	96.5	8.81	166	8.82	8.85	-69.5	3,018	-2.30%	大賣/
2023/11/10	204	8.80	36.2	8.93	8.67	167.9	2,965	5.66%	大買/鉅額交易
2023/11/09	107.1	9.19	354	9.18	9.22	-247	2,826	-8.74%	大買/大賣/鉅額交易
2023/11/08	180.6	9.62	144.7	9.43	9.38	35.9	2,711	1.32%	大買/大賣/
2023/11/07	41	10.08	60.7	10.04	10.00	-19.7	2,560	-0.77%
2023/11/06	129.5	10.23	46	10.19	10.15	83.5	2,472	3.38%	大買/
2023/11/03	143.1	9.99	103.8	9.99	9.96	39.3	2,360	1.66%	大買/大賣/
2023/11/02	148.8	9.85	129	9.70	9.84	19.8	2,172	0.91%	大買/大賣/
2023/11/01	95.5	9.54	140.8	9.41	9.50	-45.3	2,013	-2.25%	大賣/
2023/10/31	75	9.39	119	9.38	9.22	-44	1,898	-2.32%	大賣/
2023/10/30	48	9.45	15.6	9.47	9.47	32.4	1,790	1.81%
2023/10/27	107	9.21	68	9.30	9.36	39	1,704	2.29%	大買/
2023/10/26	7	9.00	32	9.00	9.02	-25	1,584	-1.58%
2023/10/25	40	9.01	41	9.01	9.07	-1	1,530	-0.07%
2023/10/24	84	8.95	126	8.93	8.97	-42	1,482	-2.83%	大賣/
2023/10/23	64	8.85	69.3	8.91	8.93	-5.3	1,417	-0.37%
2023/10/20	123	8.73	119.1	8.69	8.77	3.9	1,329	0.29%	大買/大賣/
2023/10/19	54	8.60	45	8.52	8.80	9	1,219	0.74%
2023/10/18	11.7	8.32	54	8.40	8.33	-42.3	1,105	-3.82%
2023/10/17	141	8.43	99	8.49	8.29	42	1,073	3.91%	大買/
2023/10/16	125	8.30	20.3	8.30	8.43	104.7	991	10.56%	大買/鉅額交易
2023/10/13	31	8.02	6.6	8.09	8.05	24.4	902	2.70%
2023/10/12	17	7.98	35	8.02	8.00	-18	874	-2.06%
2023/10/11	15	7.89	1	7.93	7.90	14	835	1.68%
2023/10/06	20	7.84	78	7.89	7.88	-58	825	-7.03%
2023/10/05	25	7.84	2	7.89	7.90	23	815	2.82%
2023/10/04	9	7.84	10	7.88	7.89	-1	807	-0.12%
2023/10/03	0	7.88	1	7.89	7.87	-1	801	-0.12%
2023/10/02	15	7.83	8	7.78	7.82	7	804	0.87%
2023/09/28	10	7.69	0	0.00	7.71	10	790	1.27%
2023/09/27	0	0.00	1.3	7.73	7.70	-1.3	788	-0.16%
2023/09/26	2	7.74	50	7.69	7.73	-48	804	-5.97%
2023/09/25	10	7.74	0	0.00	7.74	10	803	1.25%
2023/09/22	0	0.00	3	7.60	7.66	-3	809	-0.37%
2023/09/21	40	7.58	50	7.58	7.56	-10	819	-1.22%
2023/09/20	10	7.55	10	7.62	7.59	0	843	0.00%
2023/09/19	0	0.00	4	7.60	7.61	-4	873	-0.46%
2023/09/18	55.1	7.52	0	0.00	7.52	55.1	878	6.27%
2023/09/15	1	7.46	2	7.54	7.57	-1	885	-0.11%
2023/09/12	20	7.51	5	7.55	7.60	15	895	1.67%
2023/09/11	0	0.00	5	7.54	7.48	-5	889	-0.56%
2023/09/08	10	7.73	0	0.00	7.77	10	884	1.13%
2023/09/07	11	7.76	11	7.75	7.79	0	886	0.00%
2023/09/06	25	7.81	2.1	7.88	7.80	22.9	893	2.57%
2023/09/05	0	0.00	9	7.87	7.86	-9	888	-1.01%
2023/09/04	0	0.00	0.1	7.85	7.85	-0.1	883	-0.01%
2023/09/01	18	7.79	0	0.00	7.80	18	874	2.06%
2023/08/31	0	0.00	10	7.81	7.82	-10	873	-1.14%
2023/08/30	24	7.71	21.3	7.73	7.80	2.7	874	0.31%
2023/08/29	5	7.64	3	7.65	7.63	2	859	0.23%
2023/08/28	15	7.76	0	0.00	7.73	15	860	1.74%
2023/08/25	13	7.71	0	0.00	7.69	13	847	1.53%
2023/08/24	1	7.54	4	7.69	7.53	-3	836	-0.36%
2023/08/23	1	7.56	10	7.72	7.72	-9	825	-1.09%
2023/08/22	5	7.49	0	0.00	7.50	5	806	0.62%
2023/08/21	0	7.24	10	7.45	7.45	-10	788	-1.27%
2023/08/18	0	0.00	3.1	7.18	7.22	-3.1	772	-0.40%
2023/08/17	0.2	7.23	0	0.00	7.20	0.2	778	0.03%
2023/08/16	0.3	7.28	0.1	7.21	7.25	0.2	775	0.02%
2023/08/15	6	7.22	0	0.00	7.22	6	767	0.78%
2023/08/14	15	7.15	0	0.00	7.12	15	771	1.95%
2023/08/11	4.1	7.17	11	7.16	7.12	-7	773	-0.90%
2023/08/10	7	7.06	0	0.00	7.06	7	778	0.90%
2023/08/09	0	7.15	0	7.14	7.12	0	806	0.00%
2023/08/08	8	7.09	5	7.14	7.14	3	809	0.37%
2023/08/02	0.1	7.15	0	0.00	7.10	0.1	835	0.01%
2023/08/01	0.1	7.20	0	0.00	7.16	0.1	842	0.01%
2023/07/28	0	0.00	41.1	7.19	7.26	-41.1	847	-4.85%
2023/07/27	0	0.00	0	7.27	7.25	0	859	0.00%
2023/07/26	0	7.15	5	7.16	7.17	-5	855	-0.58%
2023/07/25	45	7.13	0	0.00	7.16	45	859	5.23%
2023/07/24	10	7.04	33.7	7.02	7.04	-23.7	854	-2.77%
2023/07/21	20	7.16	20	7.16	7.15	0	854	0.00%
2023/07/20	2	7.34	0	0.00	7.35	2	848	0.24%
2023/07/18	23	7.33	21	7.40	7.40	2	869	0.23%
2023/07/17	0	7.48	0	7.43	7.43	0	874	0.00%
2023/07/14	6	7.43	0	0.00	7.42	6	880	0.68%
2023/07/12	25	7.46	25	7.53	7.55	0	937	0.00%
2023/07/10	10	7.48	10	7.53	7.53	0	1,031	0.00%
2023/07/07	7	7.51	4	7.60	7.60	3	1,084	0.28%
2023/07/06	0	0.00	7	7.73	7.72	-7	1,066	-0.66%
2023/07/05	0	0.00	61	7.72	7.70	-61	1,078	-5.65%
2023/07/04	0	0.00	60	7.77	7.72	-60	1,090	-5.50%
2023/07/03	1	7.85	0	7.82	7.81	1	1,101	0.09%
2023/06/30	3.1	7.86	0	0.00	7.88	3.1	1,128	0.27%
2023/06/29	0	0.00	54.4	7.97	7.94	-54.4	1,129	-4.81%
2023/06/28	9	7.83	161	7.87	7.85	-152	1,116	-13.61%	大賣/鉅額交易
2023/06/27	11	7.77	51	7.82	7.69	-40	1,150	-3.48%
2023/06/26	15	7.70	0	0.00	7.70	15	1,187	1.26%
2023/06/21	4.2	7.61	59.3	7.60	7.63	-55.1	1,176	-4.68%
2023/06/20	0.1	7.59	51	7.56	7.64	-50.9	1,174	-4.33%
2023/06/16	4	7.47	7	7.56	7.58	-3	1,162	-0.26%
2023/06/15	0.4	7.45	3	7.43	7.42	-2.7	1,139	-0.23%
2023/06/14	5.2	7.45	3	7.49	7.39	2.2	1,137	0.19%
2023/06/13	2.2	7.45	0	0.00	7.55	2.2	1,133	0.19%
2023/06/12	13.9	7.50	4	7.60	7.56	9.9	1,129	0.88%
2023/06/09	0	7.62	8	7.60	7.60	-8	1,117	-0.72%
2023/06/08	1	7.65	5	7.59	7.61	-4	1,118	-0.36%
2023/06/06	0	0.00	0	7.70	7.68	0	1,127	0.00%
2023/06/05	2	7.61	2	7.62	7.62	0	1,133	0.00%
2023/06/02	0.1	7.57	0	0.00	7.53	0.1	1,127	0.00%
2023/06/01	0	7.56	3	7.59	7.57	-3	1,132	-0.26%
2023/05/31	3	7.54	9	7.55	7.57	-6	1,129	-0.53%
2023/05/30	1	7.47	3	7.47	7.47	-2	1,126	-0.18%
2023/05/26	3.2	7.59	0	7.76	7.56	3.2	1,130	0.28%
2023/05/25	2	7.67	5	7.66	7.71	-3	1,155	-0.26%
2023/05/24	2	7.65	0	0.00	7.70	2	1,158	0.17%
2023/05/23	0.1	7.69	0	0.00	7.64	0.1	1,158	0.01%
2023/05/22	1	7.57	4	7.64	7.68	-3	1,158	-0.26%
2023/05/19	0.1	7.66	6	7.66	7.67	-6	1,153	-0.52%
2023/05/18	0.1	7.59	4	7.68	7.68	-4	1,151	-0.34%
2023/05/17	9.7	7.70	0.1	7.64	7.69	9.6	1,148	0.84%
2023/05/16	1	7.65	1	7.51	7.56	0	1,146	0.00%
2023/05/15	1	7.50	3.3	7.44	7.50	-2.3	1,145	-0.20%
2023/05/11	56	7.75	10	7.73	7.74	46	1,118	4.11%
2023/05/10	6	7.74	12	7.76	7.74	-6	1,100	-0.55%
2023/05/09	5	7.79	0	0.00	7.85	5	1,096	0.46%
2023/05/08	7	7.82	7	7.86	7.87	0	1,091	0.00%
2023/05/05	0	0.00	7	7.79	7.78	-7	1,083	-0.65%
2023/05/04	12.1	7.78	0	0.00	7.84	12.1	1,083	1.11%
2023/05/02	20	7.89	0	0.00	7.89	20	1,070	1.87%
2023/04/28	15.1	7.90	0	0.00	7.94	15.1	1,068	1.41%
2023/04/27	10	7.92	4	7.92	7.92	6	1,059	0.57%
2023/04/26	3.1	7.96	0	0.00	7.94	3.1	1,055	0.29%
2023/04/25	11	7.94	6	7.84	7.80	5	1,038	0.48%
2023/04/24	11	7.81	7	7.91	7.90	4	1,019	0.39%
2023/04/21	50.1	7.72	1	7.67	7.77	49.1	1,015	4.83%
2023/04/20	70	7.88	3	7.79	7.78	67	995	6.73%
2023/04/19	26	7.98	29	8.00	8.00	-3	976	-0.31%
2023/04/18	54	8.02	73.6	8.10	8.10	-19.6	956	-2.05%
2023/04/17	21	8.11	80	8.13	8.12	-59	927	-6.36%
2023/04/14	50	8.01	18.4	8.00	8.04	31.6	888	3.56%
2023/04/13	63	7.94	56.4	7.92	8.03	6.6	855	0.77%
2023/04/12	86	7.79	169.8	7.73	7.94	-83.8	783	-10.70%	大賣/
2023/04/11	3.1	7.48	32	7.52	7.55	-28.9	719	-4.02%
2023/04/10	140.1	7.50	35	7.43	7.43	105.1	717	14.64%	大買/鉅額交易
2023/04/07	118	7.62	63	7.67	7.63	55	693	7.93%	大買/
2023/04/06	56	7.69	5	7.70	7.72	51	675	7.55%
2023/03/31	63.5	7.50	13.3	7.59	7.59	50.2	650	7.71%
2023/03/30	0.1	7.46	0	0.00	7.42	0.1	616	0.01%
2023/03/29	50.1	7.29	3	7.28	7.40	47.1	592	7.95%
2023/03/28	146.1	7.51	53	7.40	7.27	93	587	15.85%	大買/
2023/03/27	51	7.24	13.2	7.42	7.40	37.8	529	7.13%
2023/03/24	0	7.04	0	0.00	7.02	0	467	0.00%
2023/03/23	2	6.98	51	6.98	7.03	-49	470	-10.40%
2023/03/22	0	7.01	0	0.00	7.00	0	470	0.00%
2023/03/21	0.1	7.00	0	0.00	6.95	0.1	465	0.02%
2023/03/20	3	6.94	3	6.93	6.94	0	466	0.00%
2023/03/17	0	6.98	0	0.00	6.93	0	467	0.00%
2023/03/15	0.2	7.06	0	0.00	7.08	0.2	463	0.03%
2023/03/14	0.3	7.11	2	7.06	7.04	-1.7	460	-0.38%
2023/03/13	17	6.99	2	6.91	7.08	15	465	3.22%
2023/03/10	16.2	7.12	0	0.00	7.08	16.2	463	3.49%
2023/03/09	26.2	7.15	3	7.15	7.16	23.2	469	4.94%
2023/03/08	8.1	7.04	10	7.03	7.10	-1.9	467	-0.40%
2023/03/07	4	7.06	0	7.07	7.08	4	458	0.87%
2023/03/06	10	7.05	0	0.00	7.06	10	455	2.20%
2023/03/03	15.1	7.00	0	0.00	7.05	15.1	447	3.38%
2023/03/02	5.1	7.02	0	0.00	7.03	5.1	443	1.14%
2023/03/01	20.4	7.03	0	0.00	7.01	20.4	446	4.57%
2023/02/24	5	7.03	19	7.03	7.07	-14	435	-3.21%
2023/02/23	7.4	7.00	1	6.93	7.07	6.4	425	1.49%
2023/02/22	0	6.88	1	6.88	6.88	-1	394	-0.24%
2023/02/21	8.5	6.84	3	6.86	6.85	5.5	387	1.41%
2023/02/20	4.1	6.79	3	6.88	6.80	1.1	387	0.28%
2023/02/17	3.4	6.77	0	6.79	6.78	3.4	381	0.89%
2023/02/16	0	6.78	0	0.00	6.77	0	382	0.00%
2023/02/15	0.3	6.80	0	0.00	6.75	0.3	385	0.08%
2023/02/14	0.5	6.82	0	0.00	6.82	0.5	382	0.12%
2023/02/13	0	6.80	0	0.00	6.82	0	379	0.00%
2023/02/10	1.3	6.80	1	6.79	6.82	0.3	380	0.07%
2023/02/08	3	6.83	0	0.00	6.82	3	386	0.78%
2023/02/07	0.1	6.88	0	0.00	6.85	0.1	396	0.02%
2023/02/06	0	6.86	8	6.82	6.82	-8	395	-2.02%
2023/02/03	0	6.80	2	6.79	6.80	-2	394	-0.50%
2023/02/02	0.2	6.80	0	6.81	6.76	0.2	388	0.06%
2023/02/01	0	6.76	0.3	6.76	6.75	-0.3	383	-0.07%
2023/01/31	1	6.70	0	0.00	6.69	1	385	0.26%
2023/01/30	0	6.74	1.2	6.70	6.69	-1.2	385	-0.32%
2023/01/16	0	6.68	0	0.00	6.62	0	395	0.00%
2023/01/13	0	6.65	0	0.00	6.65	0	398	0.00%
2023/01/12	2	6.68	0	0.00	6.67	2	405	0.49%
2023/01/11	0	6.73	0	0.00	6.73	0	408	0.00%
2023/01/09	3	6.74	5	6.71	6.73	-2	414	-0.48%
2023/01/06	1	6.71	1	6.70	6.70	0	417	0.00%
2023/01/05	0	0.00	1	6.73	6.70	-1	436	-0.23%
2022/12/29	2	6.66	2	6.72	6.74	0	460	0.01%
2022/12/28	0	6.74	0.3	6.73	6.74	-0.3	466	-0.07%
2022/12/27	0.3	6.75	0.9	6.75	6.71	-0.7	466	-0.14%
2022/12/23	0.1	6.75	0.1	6.75	6.75	0	478	0.00%
2022/12/22	0	6.72	10	6.71	6.75	-10	485	-2.06%
2022/12/21	0	6.76	0	0.00	6.75	0	505	0.00%
2022/12/20	0	6.76	2.2	6.71	6.76	-2.2	506	-0.43%
2022/12/19	0	6.90	0.2	6.85	6.77	-0.2	507	-0.04%
2022/12/16	0.4	6.76	0	0.00	6.75	0.4	506	0.07%
2022/12/15	0.1	6.75	0	0.00	6.74	0.1	507	0.02%
2022/12/13	0	6.66	0	0.00	6.64	0	525	0.00%
2022/12/12	2.1	6.61	0	0.00	6.59	2.1	537	0.39%
2022/12/09	0	6.71	0	0.00	6.61	0	544	0.00%
2022/12/08	0.1	6.65	2	6.65	6.63	-2	548	-0.36%
2022/12/07	0.1	6.69	0	0.00	6.65	0.1	548	0.02%
2022/12/06	2.2	6.72	2.1	6.68	6.74	0.1	551	0.02%
2022/12/05	1.1	6.80	0	0.00	6.75	1.1	566	0.19%
2022/12/02	0	6.75	0	0.00	6.75	0	562	0.00%
2022/11/30	0	6.63	0	0.00	6.59	0	558	0.00%
2022/11/29	0	0.00	12	6.52	6.52	-12	552	-2.17%
2022/11/28	0	6.45	5	6.41	6.43	-5	556	-0.90%
2022/11/24	0.1	6.45	0	0.00	6.44	0.1	568	0.02%
2022/11/23	0	0.00	10	6.39	6.44	-10	567	-1.76%
2022/11/22	0	6.38	5	6.36	6.36	-5	569	-0.88%
2022/11/21	10	6.37	0	0.00	6.38	10	604	1.65%
2022/11/18	0.6	6.38	0	0.00	6.39	0.6	628	0.09%
2022/11/17	0	6.43	0	0.00	6.40	0	653	0.00%
2022/11/16	0.1	6.46	0	0.00	6.40	0.1	656	0.02%
2022/11/15	0.3	6.46	0	0.00	6.47	0.3	648	0.05%
2022/11/14	0	6.46	0	0.00	6.42	0	646	0.00%
2022/11/11	0.2	6.46	0	6.47	6.42	0.2	650	0.02%
2022/11/09	0.1	6.46	0	0.00	6.47	0.1	654	0.01%
2022/11/08	5	6.37	1	6.37	6.48	4	656	0.61%
2022/11/07	3.2	6.42	0	0.00	6.48	3.2	651	0.48%
2022/11/04	0	6.56	0	0.00	6.50	0	652	0.00%
2022/11/03	0.1	6.53	0	0.00	6.53	0.1	659	0.02%
2022/10/31	0	0.00	0.1	6.44	6.44	-0.1	670	-0.01%
2022/10/28	6	6.45	0	0.00	6.38	6	674	0.89%
2022/10/27	0	6.49	7	6.49	6.48	-7	677	-1.03%
2022/10/26	0	6.41	0	0.00	6.40	0	674	0.00%
2022/10/25	0	6.63	0	0.00	6.43	0	673	0.00%
2022/10/24	8	6.42	8	6.44	6.42	0	670	0.00%
2022/10/21	0	6.35	0	6.36	6.39	0	667	0.00%
2022/10/20	1	6.30	0	0.00	6.38	1	663	0.15%
2022/10/19	0	6.44	0	0.00	6.40	0	655	0.00%
2022/10/18	0	6.45	1.1	6.39	6.45	-1	654	-0.16%
2022/10/17	0	6.38	39	6.32	6.45	-39	650	-5.99%
2022/10/14	5	6.30	5	6.38	6.40	0	645	0.00%
2022/10/13	32.2	6.35	19	6.33	6.26	13.2	645	2.04%
2022/10/12	2.2	6.49	0	0.00	6.55	2.2	635	0.35%
2022/10/11	11	6.56	10	6.62	6.56	1	631	0.16%
2022/10/06	20	6.71	20	6.76	6.76	0	622	0.00%
2022/10/05	0	6.76	0	0.00	6.77	0	620	0.00%
2022/10/04	0.1	6.76	5	6.75	6.78	-4.9	624	-0.78%
2022/10/03	0.2	6.70	0	0.00	6.71	0.2	624	0.03%
2022/09/30	0	0.00	1	6.60	6.73	-1	625	-0.16%
2022/09/29	1.5	6.66	0	0.00	6.67	1.5	627	0.23%
2022/09/28	0.1	6.54	0	0.00	6.56	0.1	623	0.01%
2022/09/27	0.1	6.75	2.4	6.76	6.74	-2.3	606	-0.38%
2022/09/26	12.1	6.80	10.1	6.73	6.73	2	609	0.33%
2022/09/23	11	6.86	17	6.91	6.93	-6	607	-0.98%
2022/09/22	3	6.83	0	0.00	6.98	3	608	0.49%
2022/09/21	3	6.90	6	6.89	6.95	-3	600	-0.50%
2022/09/20	6	6.96	0	0.00	7.00	6	587	1.02%
2022/09/19	4	7.03	0	0.00	7.01	4	580	0.69%
2022/09/16	3.1	6.89	6	6.88	7.01	-2.9	578	-0.50%
2022/09/15	3	6.96	0	0.00	6.95	3	575	0.52%
2022/09/14	5	6.98	7	6.97	6.96	-2	583	-0.34%
2022/09/13	0	7.13	2	7.12	7.00	-2	589	-0.34%
2022/09/12	12	7.00	0	0.00	7.06	12	606	1.98%
2022/09/08	0.3	6.80	0	0.00	6.91	0.3	599	0.04%
2022/09/07	6.2	6.78	1	6.76	6.76	5.2	601	0.87%
2022/09/06	2	6.88	8	6.89	6.87	-6	597	-1.00%
2022/09/05	1.1	6.89	0	0.00	6.90	1.1	603	0.18%
2022/09/02	3.4	6.91	61	6.93	6.91	-57.7	608	-9.47%
2022/09/01	1	6.97	48	6.97	6.96	-47	605	-7.77%
2022/08/31	2.1	7.01	0	0.00	7.00	2.1	605	0.35%
2022/08/30	0	0.00	9.5	7.01	7.01	-9.5	623	-1.52%
2022/08/29	2.2	6.95	5	6.95	6.96	-2.8	662	-0.42%
2022/08/26	20.1	6.99	0	0.00	7.14	20.1	657	3.06%
2022/08/25	9	7.16	0	0.00	7.16	9	626	1.44%
2022/08/24	6	7.10	4	7.11	7.15	2	610	0.33%
2022/08/23	0	0.00	5	6.99	6.99	-5	586	-0.85%
2022/08/22	0	0.00	8	6.97	6.96	-8	586	-1.36%
2022/08/19	3	6.98	2	6.97	6.99	1	588	0.17%
2022/08/18	3.2	6.97	0.1	6.96	6.94	3.1	588	0.53%
2022/08/17	4	6.98	0	0.00	6.98	4	587	0.68%
2022/08/15	0	7.10	0	0.00	7.07	0	576	0.00%
2022/08/12	14	7.14	0	0.00	7.09	14	572	2.44%
2022/08/11	5.1	7.11	0	0.00	7.13	5.1	571	0.89%
2022/08/10	0	0.00	7	7.00	7.00	-7	563	-1.24%
2022/08/09	0	0.00	6	6.94	6.95	-6	557	-1.08%
2022/08/08	1.1	6.82	5	6.84	6.87	-3.9	559	-0.70%
2022/08/05	0	0.00	9	6.84	6.85	-9	550	-1.63%
2022/08/04	6.2	6.76	0	0.00	6.76	6.2	584	1.06%
2022/08/03	1.4	6.87	0	0.00	6.84	1.4	589	0.24%
2022/08/02	3.5	6.91	4	6.91	6.90	-0.5	591	-0.08%
2022/08/01	0	6.95	0	0.00	6.96	0	599	0.01%
2022/07/29	0.8	6.98	22	6.92	6.92	-21.3	601	-3.53%
2022/07/28	0	0.00	36	6.92	6.92	-36	604	-5.96%
2022/07/27	5.4	6.86	5	6.91	6.92	0.4	607	0.07%
2022/07/26	2.3	6.86	0	0.00	6.95	2.3	612	0.38%
2022/07/25	10	6.90	0	6.95	6.89	10	614	1.63%
2022/07/22	2	6.86	16	6.85	6.86	-14	617	-2.27%
2022/07/21	1.4	6.86	1	6.88	6.87	0.4	632	0.07%
2022/07/19	15.5	6.80	0	0.00	6.89	15.5	651	2.37%
2022/07/18	0.5	6.95	0	0.00	6.87	0.5	647	0.07%
2022/07/15	10.1	6.91	0.1	6.95	6.89	10	647	1.54%
2022/07/14	16.5	6.90	0	0.00	6.93	16.5	653	2.52%
2022/07/13	1.2	6.78	1	6.77	6.81	0.2	655	0.03%
2022/07/12	3.4	6.80	2	6.77	6.69	1.4	658	0.21%
2022/07/11	0	6.99	0	0.00	6.95	0	651	0.00%
2022/07/07	12	6.98	0	0.00	6.96	12	649	1.85%
2022/07/06	0.1	7.00	0	0.00	6.94	0.1	646	0.01%
2022/07/05	0.2	7.09	0	0.00	7.02	0.2	653	0.03%
2022/07/04	0.2	7.06	3	7.00	6.99	-2.8	656	-0.42%
2022/07/01	0.5	6.93	26.9	6.99	6.88	-26.4	657	-4.01%
2022/06/30	0.2	7.03	0	0.00	6.90	0.2	658	0.03%
2022/06/28	1	7.09	0	0.00	7.10	1	661	0.15%
2022/06/24	2	7.10	0	0.00	7.13	2	669	0.30%
2022/06/23	0.2	7.03	0	0.00	7.00	0.2	668	0.03%
2022/06/22	29.2	7.04	0	0.00	6.99	29.2	668	4.36%
2022/06/21	0	7.16	8	7.12	7.12	-8	669	-1.19%
2022/06/20	69	7.04	0.1	7.00	6.99	68.9	689	10.00%
2022/06/17	53	7.22	0	0.00	7.20	53	675	7.84%
2022/06/16	3	7.30	0	0.00	7.32	3	679	0.44%
2022/06/15	1	7.35	1	7.40	7.46	0	677	0.00%
2022/06/14	5	7.34	1	7.36	7.35	4	676	0.59%
2022/06/13	14	7.42	0	0.00	7.38	14	668	2.09%
2022/06/10	7	7.56	2	7.61	7.56	5	665	0.75%
2022/06/09	11	7.70	3	7.70	7.68	8	664	1.20%
2022/06/08	0	0.00	3	7.73	7.78	-3	660	-0.45%
2022/06/07	6	7.77	5	7.84	7.75	1	639	0.16%
2022/06/02	2.4	7.47	0	0.00	7.34	2.4	626	0.38%
2022/06/01	2	7.32	0	0.00	7.31	2	640	0.31%
2022/05/31	28	7.26	0	0.00	7.28	28	641	4.36%
2022/05/30	1.2	7.25	20	7.25	7.28	-18.9	645	-2.92%
2022/05/25	1	7.16	0	0.00	7.19	1	673	0.15%
2022/05/24	1	7.18	4	7.20	7.18	-3	704	-0.43%
2022/05/23	4	7.24	0	0.00	7.22	4	711	0.56%
2022/05/20	0	7.28	0	0.00	7.25	0	724	0.00%
2022/05/19	1	7.19	0	0.00	7.20	1	735	0.14%
2022/05/17	0	0.00	1.1	7.19	7.20	-1.1	735	-0.15%
2022/05/16	0	7.20	6	7.19	7.18	-6	738	-0.81%
2022/05/13	20.3	7.19	11	7.19	7.18	9.3	739	1.26%
2022/05/12	11	7.48	1	7.18	7.18	10	734	1.36%
2022/05/11	5.1	7.72	0	0.00	7.70	5.1	715	0.71%
2022/05/10	1	7.77	0	0.00	7.75	1	714	0.14%
2022/05/09	25	7.90	0	0.00	7.83	25	726	3.44%
2022/05/05	0	8.08	1	8.06	8.00	-1	727	-0.14%
2022/05/04	10	7.98	0	0.00	7.97	10	729	1.37%
2022/05/03	0	0.00	5	7.97	7.97	-5	741	-0.67%
2022/04/29	6	8.00	25	7.98	8.03	-19	759	-2.50%
2022/04/28	8	7.96	2	7.95	7.99	6	775	0.77%
2022/04/27	1	7.94	0	0.00	7.95	1	773	0.13%
2022/04/26	2	8.04	2	8.04	8.05	0	763	0.00%
2022/04/25	12.1	8.06	16	8.04	8.06	-3.9	761	-0.52%
2022/04/22	4	8.10	1	8.12	8.12	3	748	0.40%
2022/04/21	0	8.35	4	8.12	8.14	-4	759	-0.53%
2022/04/20	0	8.20	6	8.12	8.13	-6	760	-0.79%
2022/04/19	2	8.15	2.5	8.14	8.13	-0.5	773	-0.06%
2022/04/18	1	8.17	0	0.00	8.14	1	788	0.13%
2022/04/15	2	8.16	5	8.19	8.17	-3	785	-0.38%
2022/04/14	1	8.22	0	0.00	8.20	1	795	0.13%
2022/04/13	10.1	8.18	21	8.19	8.20	-10.9	806	-1.35%
2022/04/12	26	8.24	0	0.00	8.19	26	816	3.18%
2022/04/11	4	8.25	0	0.00	8.21	4	823	0.49%
2022/04/08	0	8.24	0	0.00	8.26	0	820	0.00%
2022/04/07	0	8.35	10	8.23	8.27	-10	833	-1.20%
2022/04/06	0	8.33	8	8.29	8.33	-8	844	-0.95%
2022/04/01	0	0.00	5	8.25	8.28	-5	853	-0.59%
2022/03/31	5.3	8.31	6.6	8.29	8.29	-1.3	853	-0.15%
2022/03/30	5	8.23	1	8.27	8.28	4	856	0.47%
2022/03/29	21.5	8.30	2	8.31	8.29	19.5	849	2.30%
2022/03/28	2	8.27	0	0.00	8.29	2	851	0.23%
2022/03/25	8	8.38	0	0.00	8.37	8	854	0.94%
2022/03/24	1	8.37	2	8.37	8.40	-1	867	-0.12%
2022/03/23	10	8.40	10	8.39	8.41	0	865	0.00%
2022/03/22	0	8.25	4	8.26	8.29	-4	844	-0.47%
2022/03/21	4.1	8.15	0	0.00	8.19	4.1	840	0.49%
2022/03/18	0.1	8.21	6	8.22	8.20	-5.9	839	-0.70%
2022/03/17	12	8.18	0	0.00	8.18	12	844	1.42%
2022/03/16	0	8.15	6	8.15	8.16	-6	847	-0.71%
2022/03/15	0	8.12	0	0.00	8.12	0	860	0.00%
2022/03/14	0	8.18	0	0.00	8.17	0	870	0.00%
2022/03/11	0	0.00	3	8.16	8.17	-3	874	-0.34%
2022/03/10	0.1	8.15	2	8.17	8.15	-1.9	870	-0.22%
2022/03/09	3	8.10	1	8.08	8.08	2	877	0.23%
2022/03/08	7.9	8.13	11	8.13	8.05	-3.1	896	-0.35%
2022/03/07	2.1	8.11	4	8.11	8.17	-1.9	880	-0.21%
2022/03/04	4	8.21	7	8.22	8.23	-3	878	-0.34%
2022/03/03	4	8.29	0	0.00	8.26	4	897	0.45%
2022/03/01	0	0.00	1	8.28	8.30	-1	918	-0.11%
2022/02/25	6.1	8.17	7	8.18	8.16	-0.9	917	-0.10%
2022/02/24	2.2	8.20	0	0.00	8.18	2.2	916	0.24%
2022/02/23	13.1	8.31	11	8.30	8.30	2.1	894	0.24%
2022/02/22	0	8.37	13	8.33	8.32	-13	918	-1.41%
2022/02/21	8	8.33	2	8.35	8.36	6	940	0.64%
2022/02/18	0	8.42	0	0.00	8.38	0	971	0.00%
2022/02/17	0	8.45	0	0.00	8.38	0	996	0.00%
2022/02/16	10.2	8.37	23	8.36	8.36	-12.8	1,017	-1.25%
2022/02/15	1	8.34	10	8.36	8.36	-9	1,032	-0.87%
2022/02/14	3	8.36	0	0.00	8.37	3	1,054	0.28%
2022/02/10	0	0.00	6	8.48	8.49	-6	1,122	-0.53%
2022/02/09	10	8.47	22	8.45	8.49	-12	1,127	-1.06%
2022/02/07	10	8.27	0	0.00	8.28	10	1,140	0.88%
2022/01/26	8.1	8.17	17	8.17	8.18	-9	1,141	-0.78%
2022/01/25	4	8.17	24	8.15	8.16	-20	1,160	-1.72%
2022/01/24	2.4	8.24	0	0.00	8.26	2.4	1,170	0.20%
2022/01/21	8	8.33	0	0.00	8.33	8	1,154	0.69%
2022/01/20	0	8.40	0.1	8.41	8.40	-0.1	1,150	-0.01%
2022/01/19	1	8.39	0	0.00	8.39	1	1,152	0.09%
2022/01/17	3	8.39	0	0.00	8.42	3	1,155	0.26%
2022/01/14	27	8.42	1.2	8.44	8.39	25.8	1,159	2.23%
2022/01/13	2	8.41	0	0.00	8.42	2	1,158	0.17%
2022/01/12	10	8.39	0	0.00	8.36	10	1,156	0.86%
2022/01/11	7	8.43	0	0.00	8.40	7	1,150	0.61%
2022/01/10	3	8.48	0	0.00	8.49	3	1,137	0.26%
2022/01/07	16	8.52	0	0.00	8.50	16	1,142	1.40%
2022/01/06	0	0.00	15	8.54	8.53	-15	1,136	-1.32%
2022/01/05	1	8.57	0	8.55	8.56	1	1,136	0.09%
2022/01/04	3	8.56	3	8.55	8.56	0	1,141	0.00%
2022/01/03	8	8.55	18.3	8.56	8.55	-10.3	1,137	-0.90%
2021/12/30	0	0.00	18	8.52	8.55	-18	1,136	-1.58%
2021/12/29	10	8.50	10.1	8.50	8.49	-0.1	1,127	-0.01%
2021/12/28	26	8.40	11	8.40	8.43	15	1,138	1.32%
2021/12/27	11	8.42	4.1	8.43	8.40	6.9	1,149	0.60%
2021/12/24	14	8.38	20	8.39	8.39	-6	1,174	-0.51%
2021/12/22	0	0.00	14	8.40	8.38	-14	1,196	-1.17%
2021/12/21	20	8.40	0	0.00	8.40	20	1,210	1.65%
2021/12/20	0	0.00	3	8.40	8.40	-3	1,236	-0.24%
2021/12/17	2	8.44	25	8.45	8.42	-23	1,237	-1.86%
2021/12/15	10	8.43	0	0.00	8.43	10	1,286	0.78%
2021/12/14	4	8.46	6	8.43	8.44	-2	1,308	-0.15%
2021/12/13	6	8.50	0	0.00	8.50	6	1,314	0.46%
2021/12/10	5	8.52	4	8.55	8.52	1	1,324	0.08%
2021/12/09	5	8.50	0.1	8.48	8.48	4.9	1,325	0.37%
2021/12/08	0.1	8.49	0	0.00	8.46	0.1	1,335	0.01%
2021/12/06	20	8.42	0	0.00	8.43	20	1,370	1.46%
2021/12/03	15	8.41	0	0.00	8.42	15	1,413	1.06%
2021/12/02	19.9	8.42	0	0.00	8.39	19.9	1,508	1.32%
2021/12/01	1	8.46	0	0.00	8.51	1	1,586	0.06%
2021/11/30	10	8.49	0	0.00	8.48	10	1,627	0.61%
2021/11/29	20.3	8.43	8.4	8.44	8.39	11.9	1,657	0.72%
2021/11/26	21.7	8.59	22.5	8.68	8.57	-0.9	1,665	-0.05%
2021/11/25	11	8.74	20	8.80	8.72	-9	1,671	-0.54%
2021/11/24	27	8.74	5	8.75	8.74	22	1,694	1.30%
2021/11/23	19.1	8.77	11	8.80	8.73	8.1	1,706	0.47%
2021/11/22	5	8.83	2	8.83	8.83	3	1,716	0.17%
2021/11/19	19.5	8.88	64	8.92	8.82	-44.5	1,718	-2.59%
2021/11/18	6.3	8.87	14	8.88	8.88	-7.7	1,711	-0.45%
2021/11/17	1.7	8.78	4.8	8.82	8.85	-3.1	1,687	-0.18%
2021/11/16	11	8.73	0	0.00	8.73	11	1,657	0.66%
2021/11/15	5	8.69	9	8.73	8.70	-4	1,649	-0.24%
2021/11/12	1	8.62	4	8.64	8.63	-3	1,646	-0.18%
2021/11/11	4.1	8.69	3	8.72	8.68	1.1	1,639	0.07%
2021/11/10	30.8	8.78	18.7	8.76	8.76	12.1	1,629	0.74%
2021/11/09	8.5	8.61	35.1	8.62	8.63	-26.6	1,576	-1.69%
2021/11/08	17	8.65	0.3	8.70	8.61	16.7	1,608	1.04%
2021/11/05	11.5	8.62	0	0.00	8.65	11.5	1,619	0.71%
2021/11/04	18.5	8.63	114.6	8.64	8.63	-96.1	1,611	-5.96%	大賣/
2021/11/03	15	8.52	0	8.57	8.54	15	1,598	0.94%
2021/11/02	30.8	8.56	70.2	8.52	8.51	-39.4	1,603	-2.46%
2021/11/01	35.1	8.56	21.1	8.58	8.55	14	1,582	0.88%
2021/10/29	1	8.61	0	0.00	8.58	1	1,570	0.06%
2021/10/28	1	8.65	106	8.63	8.65	-105	1,568	-6.69%	大賣/鉅額交易
2021/10/27	0	0.00	4	8.55	8.56	-4	1,563	-0.26%
2021/10/26	3	8.54	3	8.58	8.52	0	1,569	0.00%
2021/10/25	0	0.00	1	8.50	8.50	-1	1,569	-0.06%
2021/10/22	18.1	8.48	0	0.00	8.47	18.1	1,601	1.13%
2021/10/21	26	8.57	13	8.58	8.56	13	1,612	0.81%
2021/10/20	3.1	8.48	0	0.00	8.51	3.1	1,612	0.19%
2021/10/19	0	0.00	1	8.49	8.49	-1	1,632	-0.06%
2021/10/15	32	8.41	0	0.00	8.42	32	1,666	1.92%
2021/10/14	4	8.35	0	0.00	8.35	4	1,700	0.24%
2021/10/13	2	8.34	6	8.35	8.30	-4	1,763	-0.23%
2021/10/12	7.1	8.35	1	8.34	8.36	6.1	1,784	0.34%
2021/10/08	0	0.00	1.3	8.52	8.48	-1.3	1,774	-0.07%
2021/10/07	15	8.48	0	0.00	8.48	15	1,785	0.84%
2021/10/06	5	8.36	5.2	8.40	8.36	-0.2	1,803	-0.01%
2021/10/05	9	8.33	8	8.38	8.38	1	1,837	0.05%
2021/10/04	23	8.41	41	8.50	8.38	-18	1,843	-0.98%
2021/10/01	80	8.58	30	8.55	8.51	50	1,875	2.67%
2021/09/30	35	8.72	8	8.75	8.72	27	1,861	1.45%
2021/09/29	49.5	8.76	1	8.81	8.72	48.5	1,861	2.60%
2021/09/28	1	8.90	14	8.91	8.85	-13	1,865	-0.70%
2021/09/27	11	8.87	57.1	8.83	8.92	-46.1	1,873	-2.46%
2021/09/24	14	8.64	2	8.67	8.66	12	1,867	0.64%
2021/09/23	11	8.53	1	8.53	8.58	10	1,862	0.54%
2021/09/22	56.3	8.54	3	8.49	8.52	53.3	1,864	2.86%
2021/09/17	31.2	8.51	15	8.58	8.50	16.2	1,828	0.88%
2021/09/16	18	8.65	2	8.61	8.59	16	1,818	0.88%
2021/09/15	22	8.70	10	8.74	8.75	12	1,818	0.66%
2021/09/14	1	8.74	10	8.73	8.75	-9	1,810	-0.50%
2021/09/13	1	8.60	1	8.67	8.68	0	1,825	0.00%
2021/09/10	12	8.52	4	8.54	8.49	8	1,841	0.43%
2021/09/09	12	8.49	0	0.00	8.50	12	1,837	0.65%
2021/09/08	7	8.66	1	8.60	8.58	6	1,817	0.33%
2021/09/07	47.4	8.89	4.4	8.96	8.80	43	1,799	2.39%
2021/09/06	32	10.14	3	10.25	10.00	29	1,713	1.69%
2021/09/03	1	10.20	1.2	10.25	10.25	-0.2	1,618	-0.01%
2021/09/02	0	0.00	3.2	10.24	10.20	-3.2	1,585	-0.20%
2021/09/01	14	10.20	8	10.16	10.20	6	1,554	0.39%
2021/08/31	1	10.15	11	10.20	10.10	-10	1,524	-0.66%
2021/08/30	10.2	10.09	10	10.03	10.15	0.2	1,520	0.01%
2021/08/27	1	10.00	0	0.00	9.99	1	1,509	0.07%
2021/08/26	0	10.00	32	10.00	9.98	-32	1,536	-2.08%
2021/08/25	5.2	9.95	0	0.00	9.88	5.2	1,554	0.33%
2021/08/24	6	9.97	15	9.89	9.94	-9	1,568	-0.57%
2021/08/23	0	0.00	15	9.69	9.77	-15	1,581	-0.95%
2021/08/20	6	9.62	3	9.62	9.59	3	1,604	0.19%
2021/08/19	14	9.67	8	9.80	9.63	6	1,651	0.36%
2021/08/18	2	9.71	1	9.55	9.77	1	1,658	0.06%
2021/08/17	10	9.80	14	9.76	9.74	-4	1,665	-0.24%
2021/08/16	3	9.82	1	9.85	9.81	2	1,672	0.12%
2021/08/13	24	10.01	0	9.98	9.97	24	1,680	1.43%
2021/08/12	16	10.03	40	10.02	10.05	-24	1,689	-1.42%
2021/08/11	4	9.82	26	9.90	9.81	-22	1,670	-1.32%
2021/08/10	14	9.82	6	9.77	9.76	8	1,712	0.47%
2021/08/09	6	9.78	0	0.00	9.81	6	1,811	0.33%
2021/08/06	6	9.78	0	0.00	9.80	6	1,895	0.32%
2021/08/05	1	9.81	0	0.00	9.78	1	1,952	0.05%
2021/08/04	10	9.81	3	9.89	9.83	7	2,146	0.33%
2021/07/30	4	9.73	0	0.00	9.71	4	2,621	0.15%
2021/07/29	12	9.76	0	0.00	9.78	12	2,672	0.45%
2021/07/28	15	9.80	1	9.66	9.73	14	2,757	0.51%
2021/07/27	24	9.93	18	9.90	9.88	6	2,831	0.21%
2021/07/26	1	9.98	148	10.01	9.98	-147	2,919	-5.03%	大賣/鉅額交易
2021/07/23	162	10.03	39	10.04	10.05	123	3,010	4.09%	大買/鉅額交易
2021/07/22	11	9.94	0	0.00	9.93	11	3,106	0.35%
2021/07/21	36	9.98	33.2	9.97	9.94	2.9	3,156	0.09%
2021/07/20	20	10.02	42	10.01	10.05	-22	3,258	-0.68%
2021/07/19	47	10.23	87	10.16	10.20	-40	3,380	-1.18%
2021/07/16	1	10.05	16	9.98	10.00	-15	3,778	-0.40%
2021/07/15	6	9.84	3	9.84	9.85	3	3,837	0.08%
2021/07/14	3	9.81	0	0.00	9.79	3	4,144	0.07%
2021/07/13	10	9.88	0	0.00	9.85	10	4,341	0.23%
2021/07/12	34	10.00	13	9.95	9.95	21	4,387	0.48%
2021/07/09	23	10.04	102	10.06	10.00	-79	4,376	-1.80%	大賣/
2021/07/08	104	10.03	48	9.99	10.00	56	4,410	1.27%	大買/
2021/07/07	1	9.82	12	9.84	9.85	-11	4,507	-0.24%
2021/07/06	0	0.00	34	9.80	9.80	-34	4,547	-0.75%
2021/07/05	0	0.00	16	9.75	9.78	-16	4,596	-0.35%
2021/07/02	14	9.76	6	9.75	9.73	8	4,659	0.17%
2021/07/01	1	9.82	5	9.78	9.75	-4	4,673	-0.09%
2021/06/30	0	0.00	9	9.83	9.78	-9	4,677	-0.19%
2021/06/29	21	9.75	3	9.78	9.72	18	4,699	0.38%
2021/06/28	10	9.83	14	9.82	9.82	-4	4,768	-0.08%
2021/06/25	1	9.88	19	9.87	9.82	-18	4,830	-0.37%
2021/06/24	26	9.74	6	9.77	9.80	20	4,866	0.41%
2021/06/23	10	9.70	0	0.00	9.70	10	4,942	0.20%
2021/06/22	0	0.00	21	9.75	9.72	-21	4,989	-0.42%
2021/06/21	25	9.60	10	9.64	9.57	15	5,040	0.30%
2021/06/18	6	9.76	1	9.74	9.77	5	5,030	0.10%
2021/06/17	1	9.80	21	9.77	9.81	-20	5,037	-0.40%
2021/06/16	23	9.83	6	9.85	9.79	17	5,072	0.34%
2021/06/15	35	9.90	24	9.94	9.86	11	5,108	0.22%
2021/06/11	12	9.89	1	9.92	9.90	11	5,209	0.21%
2021/06/10	15	9.89	15	9.87	9.86	0	5,538	0.00%
2021/06/09	6	9.98	0	0.00	9.95	6	5,536	0.11%
2021/06/08	12	9.95	0	0.00	9.97	12	5,570	0.22%
2021/06/07	29	9.86	4	9.96	9.93	25	5,626	0.44%
2021/06/04	20	9.97	5	10.00	9.99	15	5,688	0.26%
2021/06/03	48	10.10	52	10.16	10.05	-4	5,820	-0.07%
2021/06/02	73	9.99	45	9.99	9.98	28	5,795	0.48%
2021/06/01	40	9.94	21	9.97	10.05	19	5,774	0.33%
2021/05/31	75	10.00	23	10.05	9.98	52	5,777	0.90%
2021/05/28	9	10.05	27	10.10	10.10	-18	5,782	-0.31%
2021/05/27	46	9.79	53	9.76	9.89	-7	5,773	-0.12%
2021/05/26	54	9.50	74	9.54	9.57	-20	5,737	-0.35%
2021/05/25	27	9.51	22	9.55	9.41	5	5,728	0.09%
2021/05/24	31	9.42	5	9.47	9.43	26	5,750	0.45%
2021/05/21	20	9.28	24	9.34	9.42	-4	5,788	-0.07%
2021/05/20	42	9.32	3	9.22	9.21	39	5,811	0.67%
2021/05/19	14	9.33	29	9.42	9.33	-15	5,829	-0.26%
2021/05/18	55	9.09	106	9.13	9.15	-51	5,915	-0.86%	大賣/
2021/05/17	40	8.84	32	8.78	8.73	8	5,888	0.14%
2021/05/14	19	9.78	299	9.93	9.69	-280	5,796	-4.83%	大賣/鉅額交易
2021/05/13	32	9.76	61	9.75	9.89	-29	5,713	-0.51%
2021/05/12	266	10.40	251	10.73	9.98	15	5,654	0.27%	大買/大賣/
2021/05/11	263	10.64	35	10.66	10.50	228	5,472	4.17%	大買/鉅額交易
2021/05/10	86	11.03	58	10.88	10.90	28	5,393	0.52%
2021/05/07	88	10.76	0	0.00	10.65	88	5,073	1.73%
2021/05/06	18	10.81	7	10.84	10.75	11	5,039	0.22%
2021/05/05	22	10.91	11	10.90	10.80	11	4,981	0.22%
2021/05/04	10	10.83	56	10.97	10.70	-46	4,903	-0.94%
2021/05/03	107	11.46	35	11.36	11.30	72	4,820	1.49%	大買/
2021/04/29	66	11.78	130	11.72	11.65	-64	4,734	-1.35%	大賣/
2021/04/28	44	11.75	48	11.79	11.70	-4	4,651	-0.09%
2021/04/27	40	11.64	82	11.62	11.60	-42	4,566	-0.92%
2021/04/26	64	11.75	39	11.71	11.55	25	4,524	0.55%
2021/04/23	96	11.67	136	11.70	11.75	-40	4,424	-0.90%	大賣/
2021/04/22	180	11.61	224.1	11.74	11.50	-44.1	4,307	-1.02%	大買/大賣/
2021/04/21	103	11.37	109	11.44	11.45	-6	3,854	-0.16%	大買/大賣/
2021/04/20	137	11.55	173	11.51	11.45	-36	3,816	-0.94%	大買/大賣/
2021/04/19	121	11.24	227	11.19	11.25	-106	3,582	-2.96%	大買/大賣/鉅額交易
2021/04/16	27	10.85	33	10.89	10.85	-6	3,421	-0.18%
2021/04/15	36	10.86	40	10.84	10.85	-4	3,403	-0.12%
2021/04/14	44	10.64	57	10.76	10.75	-13	3,393	-0.38%
2021/04/13	157	11.03	137	10.99	10.85	20	3,423	0.58%	大買/大賣/
2021/04/12	53	10.79	24	10.82	10.85	29	3,300	0.88%
2021/04/09	49	10.81	55	10.83	10.80	-6	3,267	-0.18%
2021/04/08	44	10.78	78	10.84	10.75	-34	3,253	-1.04%
2021/04/07	30	10.58	5	10.60	10.65	25	3,194	0.78%
2021/04/06	45	10.64	5	10.60	10.60	40	3,204	1.25%
2021/04/01	66	10.54	15	10.53	10.55	51	3,199	1.59%
2021/03/31	57.1	10.63	58	10.69	10.55	-0.9	3,187	-0.03%
2021/03/30	125	10.74	98	10.77	10.80	27	3,146	0.86%	大買/
2021/03/29	35	10.95	30.1	11.02	11.00	4.9	3,094	0.16%
2021/03/26	68	10.95	69	10.98	10.95	-1	3,117	-0.03%
2021/03/25	37	10.88	18	10.88	10.75	19	3,059	0.62%
2021/03/24	18	10.70	140	10.80	10.80	-122	3,053	-4.00%	大賣/鉅額交易
2021/03/23	126	10.64	50	10.60	10.55	76	3,012	2.52%	大買/
2021/03/22	54	10.62	112	10.65	10.65	-58	3,019	-1.92%	大賣/
2021/03/19	124	10.66	19	10.74	10.65	105	3,043	3.45%	大買/鉅額交易
2021/03/18	56	10.73	58	10.84	10.75	-2	3,035	-0.07%
2021/03/17	206	10.80	89	10.82	10.80	117	3,052	3.83%	大買/鉅額交易
2021/03/16	358	10.95	501	11.05	11.20	-143	3,047	-4.69%	大買/大賣/鉅額交易
2021/03/15	3	10.35	5	10.43	10.40	-2	2,812	-0.07%
2021/03/12	34	10.31	191	10.35	10.35	-157	2,914	-5.39%	大賣/鉅額交易
2021/03/11	25	10.54	189	10.59	10.50	-164	2,921	-5.61%	大賣/鉅額交易
2021/03/10	114.1	10.71	34.3	10.68	10.75	79.8	2,929	2.72%	大買/
2021/03/09	250	10.68	172	10.58	10.90	78	2,983	2.61%	大買/大賣/
2021/03/08	3	10.27	5	10.25	10.25	-2	2,889	-0.07%
2021/03/05	15	10.21	0	0.00	10.30	15	2,984	0.50%
2021/03/04	6.1	10.29	30	10.25	10.30	-23.9	3,174	-0.75%
2021/03/03	15	10.37	85	10.31	10.25	-70	3,257	-2.15%
2021/03/02	1	10.15	20	10.13	10.05	-19	3,256	-0.58%
2021/02/26	5	10.00	13.3	10.05	10.10	-8.3	3,308	-0.25%
2021/02/25	17	10.10	32	10.12	10.10	-15	3,391	-0.44%
2021/02/24	5	10.20	10	10.22	10.10	-5	3,520	-0.14%
2021/02/23	52	10.12	31	10.15	10.20	21	3,518	0.60%
2021/02/22	15	10.00	2	10.03	10.00	13	3,565	0.36%
2021/02/19	10	10.04	0	0.00	10.00	10	3,630	0.28%
2021/02/18	23	10.03	29	9.98	10.05	-6	3,684	-0.16%
2021/02/17	2	9.57	20	9.56	9.60	-18	3,714	-0.48%
2021/02/05	0	9.97	12	9.43	9.37	-12	3,834	-0.31%
2021/02/04	0	0.00	11	9.44	9.39	-11	3,946	-0.28%
2021/02/03	13	9.38	85	9.41	9.40	-72	4,017	-1.79%
2021/02/02	100	9.45	29	9.42	9.45	71	4,137	1.72%
2021/02/01	81	9.13	0	0.00	9.30	81	4,248	1.91%
2021/01/29	98	9.32	0	0.00	9.26	98	4,372	2.24%
2021/01/28	5	9.41	10	9.51	9.49	-5	4,437	-0.11%
2021/01/27	0	0.00	1	9.60	9.57	-1	4,677	-0.02%
2021/01/26	0	0.00	134	9.55	9.53	-134	4,756	-2.82%	大賣/鉅額交易
2021/01/25	146	9.42	1	9.50	9.62	145	4,840	3.00%	大買/鉅額交易
2021/01/22	0	9.30	53	9.30	9.48	-53	4,932	-1.07%
2021/01/21	0	0.00	265	9.24	9.25	-265	5,089	-5.21%	大賣/鉅額交易
2021/01/20	29	9.48	12	9.31	9.33	17	5,194	0.33%
2021/01/19	3	9.78	12	9.84	9.71	-9	5,464	-0.16%
2021/01/18	142	9.30	11	9.56	9.56	131	5,530	2.37%	大買/鉅額交易
2021/01/15	139	9.52	2	9.52	9.50	137	5,603	2.44%	大買/鉅額交易
2021/01/14	11	9.88	53	9.88	9.80	-42	5,654	-0.74%
2021/01/13	9	9.80	74	9.88	9.84	-65	5,865	-1.11%
2021/01/12	140	9.75	18	9.60	9.60	122	6,414	1.90%	大買/鉅額交易
2021/01/11	56	9.93	5	9.92	9.92	51	6,631	0.77%
2021/01/08	28	10.01	13	10.02	10.05	15	6,686	0.22%
2021/01/07	13	10.01	12	10.05	10.05	1	6,750	0.01%
2021/01/06	98.2	10.09	0	0.00	10.00	98.2	6,968	1.41%
2021/01/05	20	10.43	7.2	10.42	10.35	12.8	7,000	0.18%
2021/01/04	16	10.47	26	10.49	10.50	-10	7,042	-0.14%
2020/12/31	21	10.55	30.1	10.51	10.50	-9.1	7,106	-0.13%
2020/12/30	21	10.40	15.1	10.45	10.45	5.9	7,166	0.08%
2020/12/29	16	10.43	48	10.50	10.50	-32	7,185	-0.45%
2020/12/28	69	10.45	64	10.49	10.50	5	7,188	0.07%
2020/12/25	24	10.46	9	10.46	10.45	15	7,190	0.21%
2020/12/24	23	10.44	18	10.43	10.40	5	7,238	0.07%
2020/12/23	65	10.25	51	10.30	10.30	14	7,267	0.19%
2020/12/22	20	10.45	232	10.22	10.30	-212	7,360	-2.88%	大賣/鉅額交易
2020/12/21	31	10.26	30	10.27	10.25	1	7,423	0.01%
2020/12/18	15	10.42	26	10.47	10.35	-11	7,586	-0.14%
2020/12/17	105	10.38	26	10.32	10.35	79	7,844	1.01%	大買/
2020/12/16	12.2	10.46	30	10.45	10.45	-17.8	8,033	-0.22%
2020/12/15	45	10.35	33	10.35	10.25	12	8,091	0.15%
2020/12/14	22	10.46	12	10.48	10.60	10	8,193	0.12%
2020/12/11	230	10.59	30	10.34	10.45	200	8,385	2.39%	大買/鉅額交易
2020/12/10	92	10.71	75	10.85	10.65	17	8,452	0.20%
2020/12/09	48	10.42	1,234.1	10.42	10.40	-1,186.1	8,476	-13.99%	大賣/鉅額交易
2020/12/08	89	10.79	87	10.76	10.75	2	8,497	0.02%
2020/12/07	50	11.06	46	11.14	11.05	4	8,508	0.05%
2020/12/04	66	11.12	25	11.14	11.20	41	8,602	0.48%
2020/12/03	55	11.25	176	11.12	11.15	-121	8,740	-1.38%	大賣/鉅額交易
2020/12/02	24	11.36	38	11.40	11.35	-14	9,237	-0.15%
2020/12/01	88.1	11.49	59	11.50	11.50	29.1	9,529	0.31%
2020/11/30	89	11.86	125	11.93	11.80	-36	9,578	-0.38%	大賣/
2020/11/27	45	11.76	39	11.73	11.75	6	9,450	0.06%
2020/11/26	25	11.59	35	11.55	11.60	-10	9,450	-0.11%
2020/11/25	53	11.46	56	11.52	11.60	-3	9,630	-0.03%
2020/11/24	105.1	11.51	13	11.45	11.45	92.1	9,666	0.95%	大買/
2020/11/23	62	11.53	85	11.49	11.55	-23	9,676	-0.24%
2020/11/20	15	11.35	15.2	11.32	11.40	-0.2	9,743	0.00%
2020/11/19	59	11.35	29	11.35	11.35	30	9,915	0.30%
2020/11/18	21	11.57	87	11.53	11.55	-66	10,258	-0.64%
2020/11/17	83	11.40	23	11.42	11.45	60	10,609	0.57%
2020/11/16	85	11.63	81	11.59	11.60	4	10,844	0.04%
2020/11/13	47	11.78	111	11.76	11.90	-64	10,962	-0.58%	大賣/
2020/11/12	64	11.89	57	11.78	11.85	7	11,272	0.06%
2020/11/11	41	12.11	19	12.14	12.15	22	11,417	0.19%
2020/11/10	61	12.15	131	12.12	12.10	-70	11,455	-0.61%	大賣/
2020/11/09	55	12.39	33.2	12.42	12.30	21.8	11,591	0.19%
2020/11/06	29	12.58	21	12.90	12.55	8	11,621	0.07%
2020/11/05	35	12.94	38	12.88	12.90	-3	11,671	-0.03%
2020/11/04	69	13.02	99	13.04	12.90	-30	11,757	-0.26%
2020/11/03	25.1	12.73	64	12.78	12.80	-38.9	11,600	-0.34%
2020/11/02	87	12.61	70	12.50	12.70	17	11,578	0.15%
2020/10/30	151	12.55	224	12.59	12.35	-73	11,604	-0.63%	大買/大賣/
2020/10/29	213	12.50	91	12.34	12.60	122	11,608	1.05%	大買/鉅額交易
2020/10/28	1,236	12.40	19	12.35	12.25	1,217	11,480	10.60%	大買/鉅額交易
2020/10/27	225	12.77	217	12.75	12.55	8	11,392	0.07%	大買/大賣/
2020/10/26	22	12.50	49	12.50	12.50	-27	11,163	-0.24%
2020/10/23	51	12.44	70.8	12.52	12.35	-19.8	11,139	-0.18%
2020/10/22	39	12.45	83	12.44	12.45	-44	11,101	-0.40%
2020/10/21	97	12.44	151	12.46	12.40	-54	11,088	-0.49%	大賣/
2020/10/20	494	12.48	424	12.50	12.60	70	10,947	0.64%	大買/大賣/
2020/10/19	67	11.96	98	12.00	12.10	-31	10,385	-0.30%
2020/10/16	44	11.65	81	11.71	11.70	-37	10,143	-0.36%
2020/10/15	113	11.76	78	11.76	11.70	35	10,096	0.35%	大買/
2020/10/14	77.1	11.63	120	11.65	11.65	-42.9	10,072	-0.43%	大賣/
2020/10/13	97	11.43	34.5	11.38	11.40	62.5	10,094	0.62%
2020/10/12	5	11.33	51	11.33	11.35	-46	10,264	-0.45%
2020/10/08	7	11.41	24	11.45	11.35	-17	10,376	-0.16%
2020/10/07	40	11.39	24	11.37	11.40	16	10,465	0.15%
2020/10/06	49	11.28	10	11.30	11.30	39	10,556	0.37%
2020/10/05	15	11.23	1	11.10	11.15	14	10,671	0.13%
2020/09/30	1	11.20	30	11.18	11.25	-29	10,886	-0.27%
2020/09/29	56	11.20	90	11.18	11.20	-34	11,308	-0.30%
2020/09/28	27	11.04	75	11.02	11.10	-48	11,450	-0.42%
2020/09/25	128	10.76	36	10.64	10.75	92	11,461	0.80%	大買/
2020/09/24	61	11.04	176	10.91	10.90	-115	11,423	-1.01%	大賣/鉅額交易
2020/09/23	69	11.36	68	11.43	11.30	1	11,459	0.01%
2020/09/22	162	11.80	154	11.77	11.65	8	11,322	0.07%	大買/大賣/
2020/09/21	70	11.89	64	11.89	11.95	6	11,044	0.05%
2020/09/18	35	11.75	13.2	11.69	11.65	21.8	10,876	0.20%
2020/09/17	43	11.78	64	11.72	11.60	-21	10,813	-0.19%
2020/09/16	81	11.71	105	11.69	11.70	-24	10,713	-0.22%	大賣/
2020/09/15	30	11.54	48	11.50	11.45	-18	10,498	-0.17%
2020/09/14	74	11.33	242	11.27	11.30	-168	10,401	-1.62%	大賣/鉅額交易
2020/09/11	71	11.12	38	11.18	11.05	33	10,288	0.32%
2020/09/10	50.3	11.33	32	11.34	11.25	18.3	10,208	0.18%
2020/09/09	37	11.21	167	11.25	11.45	-130	10,118	-1.28%	大賣/鉅額交易
2020/09/08	94	11.43	74	11.41	11.35	20	9,998	0.20%
2020/09/07	195	11.69	282	11.67	11.45	-87	9,823	-0.89%	大買/大賣/
2020/09/04	157	11.04	147	11.00	11.05	10	9,269	0.11%	大買/大賣/
2020/09/03	104	10.85	98.8	10.89	10.80	5.2	8,975	0.06%	大買/
2020/09/02	8	10.68	47	10.73	10.65	-39	8,852	-0.44%
2020/09/01	70	10.71	55	10.73	10.70	15	8,810	0.17%
2020/08/31	164	10.89	144	10.93	10.80	20	8,734	0.23%	大買/大賣/
2020/08/28	60	10.66	37	10.65	10.60	23	8,556	0.27%
2020/08/27	43	10.57	27	10.58	10.55	16	8,482	0.19%
2020/08/26	132	10.74	107	10.74	10.65	25	8,421	0.30%	大買/大賣/
2020/08/25	208	10.84	116.5	10.85	10.90	91.5	8,277	1.11%	大買/大賣/
2020/08/24	222	11.15	199	11.37	10.90	23	8,160	0.28%	大買/大賣/
2020/08/21	248	10.95	284	10.91	11.30	-36	7,771	-0.46%	大買/大賣/
2020/08/20	197	10.60	179	10.57	10.30	18	7,344	0.25%	大買/大賣/
2020/08/19	115	10.93	219	10.97	11.00	-104	7,034	-1.48%	大買/大賣/鉅額交易
2020/08/18	316	10.72	300	10.74	10.90	16	6,793	0.24%	大買/大賣/
2020/08/17	113	10.41	285	10.36	10.55	-172	6,347	-2.71%	大買/大賣/鉅額交易
2020/08/14	76	10.18	126.3	10.28	10.20	-50.3	6,090	-0.83%	大賣/
2020/08/13	112	10.24	82.3	10.31	10.15	29.7	5,997	0.50%	大買/
2020/08/12	6	10.45	152	10.33	10.50	-146	5,769	-2.53%	大賣/鉅額交易
2020/08/11	110	10.31	123	10.18	10.15	-13	5,637	-0.23%	大買/大賣/
2020/08/10	114	10.55	133	10.57	10.75	-19	5,473	-0.35%	大買/大賣/
2020/08/07	25	10.36	73.3	10.43	10.45	-48.3	5,333	-0.91%
2020/08/06	65	10.32	83	10.39	10.30	-18	5,289	-0.34%
2020/08/05	67	10.42	98	10.44	10.35	-31	5,319	-0.58%
2020/08/04	79	10.22	68	10.22	10.25	11	5,394	0.20%
2020/08/03	20	9.99	8	10.00	10.00	12	5,502	0.22%
2020/07/31	58	10.10	11.5	10.09	10.05	46.6	5,513	0.84%
2020/07/30	33	10.12	75	10.11	10.15	-42	5,562	-0.76%
2020/07/29	48	9.77	31	9.83	9.85	17	5,519	0.31%
2020/07/28	45	9.55	40	9.58	9.50	5	5,502	0.09%
2020/07/27	62	9.82	61	9.75	9.68	1	5,480	0.02%
2020/07/24	95	10.01	122	10.06	9.95	-27	5,442	-0.50%	大賣/
2020/07/23	40	10.12	36.4	10.15	10.10	3.6	5,401	0.07%
2020/07/22	21	10.29	71	10.26	10.20	-50	5,425	-0.92%
2020/07/21	30	10.19	55	10.19	10.15	-25	5,375	-0.47%
2020/07/20	58	10.14	111	10.13	10.25	-53	5,330	-0.99%	大賣/
2020/07/17	303	10.61	398	10.76	10.30	-95	5,252	-1.81%	大買/大賣/
2020/07/16	383	10.66	380	10.55	10.75	3	5,025	0.06%	大買/大賣/
2020/07/15	243	10.25	176	10.34	10.10	67	4,752	1.41%	大買/大賣/
2020/07/14	160	10.25	171	10.21	10.25	-11	4,605	-0.24%	大買/大賣/
2020/07/13	245	10.03	211.1	10.06	10.05	33.9	4,449	0.76%	大買/大賣/
2020/07/10	93	9.91	199	10.15	9.85	-106	4,290	-2.47%	大賣/鉅額交易
2020/07/09	150	10.43	78	10.62	10.35	72	4,164	1.73%	大買/
2020/07/08	280	10.26	202.9	10.38	10.70	77.1	3,924	1.96%	大買/大賣/
2020/07/07	138	9.59	571	9.64	9.73	-433	3,576	-12.11%	大買/大賣/鉅額交易
2020/07/06	346	9.40	95	9.46	9.40	251	3,377	7.43%	大買/鉅額交易
2020/07/03	128	9.45	102	9.47	9.43	26	3,316	0.78%	大買/大賣/
2020/07/02	116	9.38	257	9.34	9.60	-141	3,269	-4.31%	大買/大賣/鉅額交易
2020/07/01	39	8.86	290	8.97	9.01	-251	3,122	-8.04%	大賣/鉅額交易
2020/06/30	145	8.82	113	8.84	8.83	32	3,116	1.03%	大買/大賣/
2020/06/29	212	8.82	51	8.84	8.80	161	3,151	5.11%	大買/鉅額交易
2020/06/24	29	8.81	109	8.87	8.88	-80	3,131	-2.56%	大賣/
2020/06/23	85	8.87	140	8.89	8.93	-55	3,171	-1.73%	大賣/
2020/06/22	108	8.97	43	8.97	8.96	65	3,169	2.05%	大買/
2020/06/19	194	8.91	30	8.94	8.96	164	3,198	5.13%	大買/鉅額交易
2020/06/18	15	8.93	185	8.94	8.99	-170	3,199	-5.31%	大賣/鉅額交易
2020/06/17	131	9.07	116	9.03	9.00	15	3,211	0.47%	大買/大賣/
2020/06/16	215	9.10	70	9.11	9.06	145	3,217	4.51%	大買/鉅額交易
2020/06/15	100	8.93	0	0.00	8.92	100	3,276	3.05%
2020/06/12	68	8.78	75	8.89	8.99	-7	3,286	-0.21%
2020/06/11	223	9.21	129	9.13	9.15	94	3,297	2.85%	大買/大賣/
2020/06/10	50	9.32	187	9.28	9.35	-137	3,248	-4.22%	大賣/鉅額交易
2020/06/09	168	9.37	114	9.43	9.46	54	3,257	1.66%	大買/大賣/
2020/06/08	54	9.35	73	9.33	9.38	-19	3,248	-0.58%
2020/06/05	16	9.23	80	9.26	9.28	-64	3,236	-1.98%
2020/06/04	214	9.18	20	9.16	9.21	194	3,225	6.01%	大買/鉅額交易
2020/06/03	52	9.21	38	9.22	9.21	14	3,236	0.43%
2020/06/02	49	9.16	90	9.16	9.19	-41	3,204	-1.28%
2020/06/01	159	9.28	41	9.42	9.28	118	3,167	3.73%	大買/鉅額交易
2020/05/29	90	9.12	233	9.14	9.29	-143	3,107	-4.60%	大賣/鉅額交易
2020/05/28	184	8.83	71	8.84	8.80	113	3,024	3.74%	大買/鉅額交易
2020/05/27	84	8.59	164	8.63	8.63	-80	2,998	-2.67%	大賣/
2020/05/26	8	8.46	20	8.49	8.47	-12	2,978	-0.40%
2020/05/25	30	8.35	39	8.41	8.46	-9	2,976	-0.30%
2020/05/22	83	8.32	8	8.36	8.33	75	2,976	2.52%
2020/05/21	84	8.35	41	8.36	8.36	43	2,989	1.44%
2020/05/20	5	8.37	12	8.39	8.32	-7	3,017	-0.23%
2020/05/19	17	8.26	30	8.34	8.43	-13	3,036	-0.43%
2020/05/18	8	8.23	98	8.18	8.20	-90	3,018	-2.98%
2020/05/15	34	8.05	171	8.03	8.07	-137	3,023	-4.53%	大賣/鉅額交易
2020/05/14	85	8.06	245	8.11	8.04	-160	3,035	-5.27%	大賣/鉅額交易
2020/05/13	147	8.10	82	8.14	8.15	65	3,005	2.16%	大買/
2020/05/12	259	8.14	123	8.19	8.15	136	2,979	4.56%	大買/大賣/鉅額交易
2020/05/11	449	8.35	80	8.45	8.35	369	2,900	12.72%	大買/鉅額交易
2020/05/08	295	9.27	213	9.30	8.73	82	2,716	3.02%	大買/大賣/
2020/05/07	6	9.26	36	9.34	9.29	-30	2,509	-1.20%
2020/05/06	19	8.91	47	9.18	9.25	-28	2,490	-1.12%
2020/05/05	26	9.06	17	9.12	9.00	9	2,446	0.37%
2020/05/04	35	9.02	26	9.17	9.12	9	2,447	0.37%
2020/04/30	63	9.03	35	9.11	9.12	28	2,427	1.15%
2020/04/29	8	8.97	39	9.02	9.09	-31	2,414	-1.28%
2020/04/28	16	8.94	21	9.03	8.93	-5	2,442	-0.20%
2020/04/27	18	8.94	211	8.90	8.98	-193	2,540	-7.60%	大賣/鉅額交易
2020/04/24	5	8.33	0	0.00	8.28	5	2,528	0.20%
2020/04/23	0	0.00	2	8.32	8.34	-2	2,646	-0.08%
2020/04/22	10	8.15	24	8.22	8.22	-14	2,889	-0.48%
2020/04/21	103	8.21	163	8.26	8.22	-60	3,045	-1.97%	大買/大賣/
2020/04/20	3	8.58	30	8.55	8.50	-27	3,078	-0.88%
2020/04/17	48	8.48	27	8.45	8.42	21	3,091	0.68%
2020/04/16	6	8.31	20	8.32	8.42	-14	3,196	-0.44%
2020/04/15	50.9	8.29	177	8.23	8.38	-126.2	3,208	-3.93%	大賣/鉅額交易
2020/04/14	9.1	8.11	602	8.12	8.10	-592.9	3,212	-18.45%	大賣/鉅額交易
2020/04/13	0	7.90	15	7.84	7.95	-15	3,242	-0.46%
2020/04/10	17	7.96	371	8.00	8.00	-354	3,253	-10.88%	大賣/鉅額交易
2020/04/09	5	7.45	12	7.51	7.47	-7	3,212	-0.22%
2020/04/08	2	7.40	7	7.55	7.50	-5	3,224	-0.16%
2020/04/07	7	7.59	27	7.49	7.47	-20	3,226	-0.62%
2020/04/06	13	7.45	8	7.49	7.45	5	3,280	0.15%
2020/04/01	19	7.50	9	7.52	7.43	10	3,334	0.30%
2020/03/31	18.2	7.31	117	7.31	7.32	-98.8	3,349	-2.95%	大賣/
2020/03/30	24	6.93	21	6.85	6.98	3	3,344	0.09%
2020/03/27	10	6.86	48	6.90	6.80	-38	3,380	-1.12%
2020/03/26	0	0.00	9	6.59	7.00	-9	3,398	-0.26%
2020/03/25	16	6.39	71	6.38	6.42	-55	3,379	-1.63%
2020/03/24	55	6.10	39	6.17	6.15	16	3,371	0.47%
2020/03/23	4	5.58	6	5.55	5.91	-2	3,364	-0.06%
2020/03/20	57	5.85	34	5.90	5.86	23	3,409	0.67%
2020/03/19	30	5.53	127	5.59	5.65	-97	3,501	-2.77%	大賣/
2020/03/18	77	6.37	23	6.21	6.12	54	3,493	1.55%
2020/03/17	15	6.34	13	6.40	6.48	2	3,703	0.05%
2020/03/16	106	6.98	2	6.68	6.68	104	3,948	2.63%	大買/鉅額交易
2020/03/13	4	6.59	21	6.61	7.30	-17	4,129	-0.41%
2020/03/12	16	7.09	4.5	7.20	7.31	11.5	4,318	0.27%
2020/03/11	13	7.57	68	7.57	7.59	-55	5,187	-1.06%
2020/03/10	10	7.29	51.5	7.27	7.40	-41.5	5,798	-0.72%
2020/03/09	40	7.58	145	7.54	7.44	-105	6,148	-1.71%	大賣/鉅額交易
2020/03/06	7	7.88	3	7.90	7.90	4	6,269	0.06%
2020/03/05	0	0.00	15	7.97	7.96	-15	6,953	-0.22%
2020/03/04	25	7.85	24	7.87	7.89	1	7,131	0.01%
2020/03/03	3	8.07	3	7.99	7.97	0	7,204	0.00%
2020/03/02	10	7.83	13	7.86	7.92	-3	7,249	-0.04%
2020/02/27	17	8.00	25	8.04	7.95	-8	7,252	-0.11%
2020/02/26	111	8.10	7	8.09	8.06	104	7,285	1.43%	大買/鉅額交易
2020/02/25	18	7.91	112	7.95	8.06	-94	7,303	-1.29%	大賣/
2020/02/24	6	8.03	3.4	8.05	8.01	2.6	7,341	0.04%
2020/02/21	7.6	8.10	308	8.10	8.13	-300.4	7,415	-4.05%	大賣/鉅額交易
2020/02/20	13	8.22	7	8.23	8.24	6	7,421	0.08%
2020/02/19	11	8.19	12	8.19	8.22	-1	7,422	-0.01%
2020/02/18	11	8.15	8	8.13	8.14	3	7,473	0.04%
2020/02/17	55	8.23	69	8.25	8.20	-14	7,499	-0.19%
2020/02/14	6	8.45	8	8.43	8.41	-2	7,482	-0.03%
2020/02/13	32	8.53	24	8.55	8.50	8	7,537	0.11%
2020/02/12	12	8.49	22	8.46	8.50	-10	7,627	-0.13%
2020/02/11	38	8.49	8	8.51	8.51	30	7,655	0.39%
2020/02/10	10	8.34	10	8.35	8.46	0	7,691	0.00%
2020/02/07	39	8.59	15	8.60	8.49	24	7,702	0.31%
2020/02/06	19	8.66	50	8.71	8.78	-31	7,746	-0.40%
2020/02/05	41	8.55	22	8.50	8.49	19	7,929	0.24%
2020/02/04	52	8.64	105	8.60	8.55	-53	7,916	-0.67%	大賣/
2020/02/03	119	8.43	39	8.53	8.54	80	7,933	1.01%	大買/
2020/01/31	161	8.86	27	8.83	8.82	134	7,954	1.68%	大買/鉅額交易
2020/01/30	75	8.99	69	9.02	8.94	6	7,970	0.08%
2020/01/20	46	9.93	44	9.87	9.90	2	7,935	0.03%
2020/01/17	227	10.00	271	9.95	9.95	-44	8,138	-0.54%	大買/大賣/
2020/01/16	230	9.97	225	9.98	10.10	5	8,095	0.06%	大買/大賣/
2020/01/15	166	9.66	227	9.67	9.80	-61	7,965	-0.77%	大買/大賣/
2020/01/14	105	9.49	95	9.49	9.49	10	7,976	0.13%	大買/
2020/01/13	2	9.29	68	9.33	9.38	-66	8,167	-0.81%
2020/01/10	157	9.36	125	9.33	9.27	32	8,427	0.38%	大買/大賣/
2020/01/09	14	9.01	22	9.02	9.06	-8	8,660	-0.09%
2020/01/08	6	8.90	29	8.84	8.82	-23	8,721	-0.26%
2020/01/07	120	8.96	65.4	8.96	8.96	54.6	8,827	0.62%	大買/
2020/01/06	28	9.17	46	9.28	9.15	-18	8,835	-0.20%
2020/01/03	92	9.27	97	9.29	9.26	-5	8,799	-0.06%
2020/01/02	54	9.37	19	9.34	9.33	35	8,736	0.40%
2019/12/31	194	9.40	58	9.44	9.44	136	8,725	1.56%	大買/鉅額交易
2019/12/30	99	9.47	97	9.48	9.40	2	8,723	0.02%
2019/12/27	96	9.31	144	9.29	9.31	-48	8,649	-0.55%	大賣/
2019/12/26	94.7	9.14	66	9.16	9.11	28.7	8,573	0.33%
2019/12/25	95	9.30	170.9	9.32	9.22	-75.9	8,549	-0.89%	大賣/
2019/12/24	97	9.38	53	9.41	9.31	44	8,494	0.52%
2019/12/23	164	9.43	22	9.42	9.42	142	8,449	1.68%	大買/鉅額交易
2019/12/20	66	9.49	22	9.49	9.50	44	8,368	0.53%
2019/12/19	39	9.51	22	9.52	9.49	17	8,359	0.20%
2019/12/18	48	9.59	80	9.64	9.56	-32	8,398	-0.38%
2019/12/17	125	9.63	91	9.70	9.55	34	8,461	0.40%	大買/
2019/12/16	117	9.52	117	9.53	9.65	0	8,378	0.00%	大買/大賣/
2019/12/13	79	9.51	65	9.51	9.49	14	8,248	0.17%
2019/12/12	144	9.62	88	9.66	9.50	56	8,165	0.69%	大買/
2019/12/11	254	9.84	126	9.84	9.66	128	7,921	1.62%	大買/大賣/鉅額交易
2019/12/10	117	9.77	165	9.84	10.00	-48	7,634	-0.63%	大買/大賣/
2019/12/09	362	9.58	254	9.62	9.65	108	7,434	1.45%	大買/大賣/鉅額交易
2019/12/06	985.2	9.96	1,034.4	9.86	9.47	-49.1	7,176	-0.68%	大買/大賣/
2019/12/05	370	9.28	349	9.51	9.69	21	6,271	0.34%	大買/大賣/
2019/12/04	150	8.71	206.4	8.81	8.81	-56.4	5,634	-1.00%	大買/大賣/
2019/12/03	225	8.46	135	8.46	8.40	90	5,259	1.71%	大買/大賣/
2019/12/02	228	8.47	655.7	8.56	8.60	-427.7	5,085	-8.41%	大買/大賣/鉅額交易
2019/11/29	254.1	7.78	125	7.82	7.82	129.1	4,393	2.94%	大買/大賣/鉅額交易
2019/11/28	88	8.04	33	8.05	7.96	55	4,198	1.31%
2019/11/27	15	7.97	137	7.98	7.94	-122	4,122	-2.96%	大賣/鉅額交易
2019/11/26	42	7.83	14	7.82	7.86	28	4,060	0.69%
2019/11/25	61	7.80	172	7.81	7.87	-111	4,022	-2.76%	大賣/鉅額交易
2019/11/22	0	0.00	76	7.73	7.74	-76	3,971	-1.91%
2019/11/21	177	7.63	117	7.66	7.65	60	3,939	1.52%	大買/大賣/
2019/11/20	91	7.96	143	7.91	7.81	-52	3,878	-1.34%	大賣/
2019/11/19	8	7.82	95	7.89	7.82	-87	3,772	-2.31%
2019/11/18	20	7.79	24	7.81	7.76	-4	3,728	-0.11%
2019/11/15	30	7.64	60	7.65	7.71	-30	3,686	-0.81%
2019/11/14	28	7.57	30	7.67	7.49	-2	3,621	-0.06%
2019/11/13	12	7.65	6	7.63	7.58	6	3,564	0.17%
2019/11/12	40	7.58	53	7.63	7.59	-13	3,537	-0.37%
2019/11/11	166	7.78	179	7.70	7.65	-13	3,475	-0.37%	大買/大賣/
2019/11/08	64	8.16	29	8.20	8.17	35	3,356	1.04%
2019/11/07	47	8.20	58	8.28	8.24	-11	3,320	-0.33%
2019/11/06	91	8.31	27	8.31	8.26	64	3,264	1.96%
2019/11/05	99	8.44	134.3	8.43	8.35	-35.3	3,234	-1.09%	大賣/
2019/11/04	151	8.51	153.2	8.42	8.52	-2.2	3,153	-0.07%	大買/大賣/
2019/11/01	43	8.20	18	8.20	8.21	25	2,930	0.85%
2019/10/31	109	8.27	64	8.22	8.16	45	2,913	1.54%	大買/
2019/10/30	95	8.34	68	8.35	8.27	27	2,888	0.93%
2019/10/29	132	8.31	117	8.30	8.27	15	2,830	0.53%	大買/大賣/
2019/10/28	162	8.44	69	8.46	8.42	93	2,775	3.35%	大買/
2019/10/25	283	8.49	122	8.50	8.51	161	2,670	6.03%	大買/大賣/鉅額交易
2019/10/24	123	8.23	95	8.25	8.27	28	2,417	1.16%	大買/
2019/10/23	175	8.16	126.1	8.17	8.15	48.9	2,335	2.09%	大買/大賣/
2019/10/22	374	8.28	247	8.31	8.30	127	2,215	5.73%	大買/大賣/鉅額交易
2019/10/21	214.2	8.67	100	8.72	8.60	114.2	2,030	5.63%	大買/鉅額交易
2019/10/18	430	8.69	291	8.59	8.43	139	1,785	7.79%	大買/大賣/鉅額交易
2019/10/17	1,068	8.68	84	8.46	8.69	984	1,491	65.98%	大買/鉅額交易
2019/10/16	142	7.76	67	7.77	7.90	75	1,150	6.52%	大買/
2019/10/15	100	7.73	226.1	7.78	7.70	-126.1	1,050	-12.00%	大賣/鉅額交易
2019/10/14	82	7.52	117	7.43	7.54	-35	903	-3.87%	大賣/
2019/10/09	7	6.93	0	0.00	7.00	7	834	0.84%
2019/10/08	0	0.00	5	6.95	6.92	-5	830	-0.60%
2019/10/07	5	6.90	2	6.95	6.88	3	834	0.36%
2019/10/04	24.3	7.04	14	7.00	6.98	10.3	817	1.26%
2019/10/03	5	7.11	0	0.00	7.10	5	794	0.63%
2019/10/02	0.1	7.16	3	7.15	7.13	-2.9	806	-0.36%
2019/10/01	49	7.16	1	7.12	7.10	48	807	5.95%
2019/09/27	10.1	7.61	15	7.60	7.50	-4.9	767	-0.64%
2019/09/26	16	7.56	28	7.67	7.56	-12	762	-1.57%
2019/09/25	1	7.50	20	7.50	7.45	-19	741	-2.56%
2019/09/24	25	7.55	86	7.57	7.54	-61	736	-8.29%
2019/09/23	99	7.73	78	7.75	7.70	21	723	2.90%
2019/09/20	93	7.50	106	7.43	7.58	-13	655	-1.98%	大賣/
2019/09/18	0	0.00	27	6.92	6.95	-27	566	-4.77%
2019/09/17	2	6.95	0	0.00	6.95	2	576	0.35%
2019/09/12	8	7.06	10	7.07	7.03	-2	583	-0.34%
2019/09/11	109	7.05	9	7.02	7.05	100	586	17.04%	大買/
2019/09/04	5	6.92	0	0.00	6.96	5	689	0.73%
2019/09/03	0.1	6.97	0	0.00	6.93	0.1	689	0.01%
2019/09/02	9	6.92	0	0.00	6.94	9	699	1.29%
2019/08/29	3	6.94	0	0.00	6.97	3	710	0.42%
2019/08/27	2	6.98	0	0.00	6.98	2	715	0.28%
2019/08/26	0	0.00	20	7.00	6.99	-20	719	-2.78%
2019/08/23	20	7.11	1	7.13	7.12	19	722	2.63%
2019/08/22	0	0.00	6	7.13	7.09	-6	745	-0.80%
2019/08/20	6	7.11	0	0.00	7.10	6	786	0.76%
2019/08/19	5	7.13	14	7.12	7.09	-9	789	-1.14%
2019/08/14	0	0.00	8	7.01	6.97	-8	789	-1.01%
2019/08/13	7	7.01	0	0.00	7.00	7	788	0.89%
2019/08/07	5	7.06	6	7.10	7.04	-1	794	-0.13%
2019/08/06	3	6.92	0	0.00	6.95	3	799	0.38%
2019/08/05	4	7.01	0	0.00	6.98	4	800	0.50%
2019/08/02	1	7.04	0	0.00	7.01	1	805	0.12%
2019/08/01	43	7.02	0	0.00	7.03	43	805	5.34%
2019/07/30	34	7.07	0	0.00	7.07	34	792	4.29%
2019/07/29	1	7.20	1	7.14	7.14	0	766	0.00%
2019/07/26	1	7.23	10	7.19	7.19	-9	764	-1.18%
2019/07/25	1.4	7.28	0	0.00	7.26	1.4	764	0.18%
2019/07/24	7	7.25	0	0.00	7.22	7	783	0.89%
2019/07/23	0	0.00	1	7.39	7.28	-1	777	-0.13%
2019/07/22	4	7.28	7	7.31	7.28	-3	782	-0.38%
2019/07/19	0.1	7.38	7	7.38	7.38	-6.9	785	-0.88%
2019/07/18	3	7.47	33	7.42	7.42	-30	781	-3.84%
2019/07/15	0	0.00	9	7.20	7.21	-9	769	-1.17%
2019/07/12	10	7.26	10	7.25	7.24	0	791	0.00%
2019/07/11	7	7.29	21	7.30	7.30	-14	792	-1.77%
2019/07/10	0	0.00	1	7.38	7.36	-1	802	-0.12%
2019/07/09	5	7.41	3	7.36	7.35	2	828	0.24%
2019/07/08	5	7.36	14	7.41	7.40	-9	830	-1.08%
2019/07/05	0	0.00	10	7.30	7.33	-10	834	-1.20%
2019/07/04	0	0.00	13	7.24	7.24	-13	827	-1.57%
2019/07/03	6	7.22	4	7.21	7.19	2	856	0.23%
2019/07/02	3	7.14	8	7.16	7.18	-5	898	-0.56%
2019/07/01	7	7.03	2	7.05	7.05	5	893	0.56%
2019/06/28	3	7.04	16	7.02	7.01	-13	897	-1.45%
2019/06/27	19	7.04	15	7.01	7.01	4	895	0.45%
2019/06/26	36	7.03	0	0.00	7.01	36	890	4.04%
2019/06/25	0	0.00	1	7.10	7.10	-1	889	-0.11%
2019/06/24	2	7.07	7	7.09	7.09	-5	898	-0.56%
2019/06/21	28	7.17	20	7.15	7.14	8	881	0.91%
2019/06/20	3	7.20	0	0.00	7.19	3	884	0.34%
2019/06/19	20	7.20	5	7.20	7.20	15	883	1.70%
2019/06/17	0	0.00	4	7.25	7.21	-4	886	-0.45%
2019/06/14	5	7.16	20	7.16	7.16	-15	875	-1.71%
2019/06/13	48	7.32	10	7.20	7.20	38	859	4.42%
2019/06/12	13	7.41	13	7.43	7.42	0	792	0.00%
2019/06/11	11	7.44	16	7.43	7.43	-5	796	-0.63%
2019/06/10	12	7.41	5	7.45	7.42	7	792	0.88%
2019/06/06	0	0.00	20	7.44	7.41	-20	789	-2.53%
2019/06/05	25	7.52	5	7.48	7.43	20	780	2.56%
2019/06/04	15	7.55	15	7.52	7.52	0	779	0.00%
2019/06/03	20	7.57	10	7.55	7.55	10	779	1.28%
2019/05/31	0	0.00	0.1	8.30	7.55	-0.1	776	-0.01%
2019/05/30	0	0.00	10	7.57	7.55	-10	782	-1.28%
2019/05/29	6	7.64	55	7.68	7.63	-49	779	-6.29%
2019/05/28	52	7.45	19	7.57	7.60	33	755	4.37%
2019/05/27	3	7.17	2	7.17	7.26	1	724	0.14%
2019/05/24	0	0.00	2	7.09	7.07	-2	711	-0.28%
2019/05/23	0	0.00	2	7.09	7.06	-2	706	-0.28%
2019/05/22	0	0.00	16	7.19	7.17	-16	703	-2.27%
2019/05/21	0	0.00	12	7.19	7.20	-12	710	-1.69%
2019/05/20	0	0.00	2	7.17	7.17	-2	715	-0.28%
2019/05/16	0.1	7.28	0	0.00	7.21	0.1	726	0.01%
2019/05/14	5	7.11	3	7.11	7.13	2	725	0.28%
2019/05/13	21	7.18	0	0.00	7.15	21	725	2.89%
2019/05/10	14	7.18	0	0.00	7.15	14	740	1.89%
2019/05/09	2	7.21	1	7.20	7.18	1	735	0.14%
2019/05/08	2	7.18	1	7.22	7.20	1	728	0.14%
2019/05/07	2	7.22	0	0.00	7.26	2	730	0.27%
2019/05/06	14	7.20	5	7.30	7.18	9	725	1.24%
2019/05/03	4	7.35	0	0.00	7.33	4	723	0.55%
2019/05/02	1	7.27	2	7.30	7.35	-1	721	-0.14%
2019/04/30	9	7.31	10	7.31	7.32	-1	717	-0.14%
2019/04/29	5	7.42	1	7.50	7.39	4	700	0.57%
2019/04/26	10	7.52	0	0.00	7.51	10	693	1.44%
2019/04/25	2	7.60	10	7.50	7.60	-8	686	-1.17%
2019/04/24	1	7.32	11	7.39	7.33	-10	673	-1.49%
2019/04/23	25	7.35	43	7.32	7.31	-18	669	-2.69%
2019/04/22	2	7.29	81	7.30	7.31	-79	675	-11.70%
2019/04/19	2	7.21	34	7.28	7.28	-32	684	-4.68%
2019/04/18	17	7.33	15	7.30	7.30	2	678	0.29%
2019/04/17	4	7.34	12	7.38	7.40	-8	655	-1.22%
2019/04/16	12.2	7.37	0	0.00	7.36	12.2	652	1.87%
2019/04/15	49.8	7.50	5	7.45	7.47	44.8	636	7.04%
2019/04/12	10	7.60	0	0.00	7.66	10	613	1.63%
2019/04/11	10	7.57	30	7.60	7.60	-20	607	-3.29%
2019/04/10	10	7.65	0	0.00	7.66	10	586	1.71%
2019/04/09	21	7.65	6	7.68	7.68	15	580	2.58%
2019/04/08	33.2	7.77	118	7.70	7.74	-84.8	551	-15.37%	大賣/
2019/04/03	0	0.00	2	7.96	7.95	-2	506	-0.39%
2019/04/01	6	7.93	0	0.00	7.89	6	503	1.19%
2019/03/29	5	8.00	0	0.00	8.00	5	492	1.02%
2019/03/28	7	8.09	0	0.00	8.02	7	493	1.42%
2019/03/27	6	7.99	2	7.91	7.95	4	486	0.82%
2019/03/26	4	7.68	4	7.73	7.70	0	480	0.00%
2019/03/25	9	7.74	72	7.70	7.67	-63	484	-13.01%
2019/03/22	0	0.00	24	7.91	7.87	-24	472	-5.08%
2019/03/21	6	7.89	0	0.00	7.89	6	472	1.27%
2019/03/20	3	7.85	0	0.00	7.85	3	472	0.64%
2019/03/19	4.1	7.90	0	0.00	7.90	4.1	468	0.87%
2019/03/18	11	7.95	3	7.96	7.95	8	468	1.71%
2019/03/15	10	7.95	0	0.00	8.00	10	488	2.05%
2019/03/14	9	7.96	0	0.00	7.95	9	487	1.85%
2019/03/13	2	8.00	1	8.00	8.01	1	487	0.20%
2019/03/12	1	7.99	0	0.00	8.01	1	489	0.20%
2019/03/11	0	8.01	0	0.00	8.01	0	497	0.00%
2019/03/07	11	7.98	10	8.10	8.00	1	541	0.18%
2019/03/06	2	8.05	10	8.05	8.04	-8	556	-1.44%
2019/03/05	3	8.01	0	0.00	7.99	3	571	0.52%
2019/03/04	3	8.08	0	0.00	8.08	3	578	0.52%
2019/02/27	8	8.10	7	8.13	8.10	1	598	0.17%
2019/02/26	0	8.17	5	8.14	8.14	-5	650	-0.77%
2019/02/25	6	8.10	0	0.00	8.10	6	679	0.88%
2019/02/22	0	0.00	10	8.10	8.10	-10	692	-1.44%
2019/02/21	2	8.11	5	8.11	8.11	-3	719	-0.42%
2019/02/20	19	8.10	0	0.00	8.14	19	735	2.58%
2019/02/19	9	8.11	1	8.12	8.12	8	764	1.05%
2019/02/18	10.1	8.12	0	0.00	8.16	10.1	765	1.32%
2019/02/15	13	8.12	0	0.00	8.16	13	775	1.68%
2019/02/14	5	8.15	0	0.00	8.21	5	776	0.64%
2019/02/13	5	8.20	0	0.00	8.20	5	785	0.64%
2019/02/12	14	8.18	0	0.00	8.18	14	791	1.77%
2019/02/11	8	8.15	5	8.17	8.25	3	802	0.37%
2019/01/30	0	0.00	16	8.34	8.33	-16	831	-1.92%
2019/01/29	0	0.00	20	8.34	8.33	-20	850	-2.35%
2019/01/28	0	8.90	17	8.40	8.37	-17	875	-1.94%
2019/01/24	6	8.21	0	0.00	8.20	6	922	0.65%
2019/01/23	1	8.22	4	8.30	8.25	-3	931	-0.32%
2019/01/22	0	0.00	5	8.25	8.25	-5	938	-0.53%
2019/01/21	2	8.22	4	8.24	8.21	-2	947	-0.21%
2019/01/17	9	8.29	0	0.00	8.26	9	990	0.91%
2019/01/16	0	0.00	3	8.33	8.32	-3	1,002	-0.30%
2019/01/15	13	8.35	0	0.00	8.38	13	1,029	1.26%
2019/01/14	37	8.42	46	8.45	8.39	-9	1,041	-0.86%
2019/01/11	6	8.17	18	8.30	8.30	-12	1,040	-1.15%
2019/01/10	0	0.00	0	8.05	8.10	0	1,046	0.00%
2019/01/07	0	0.00	3	8.15	8.15	-3	1,105	-0.27%
2019/01/04	0	0.00	5	8.10	8.05	-5	1,150	-0.43%
2019/01/02	0	0.00	2	8.25	8.18	-2	1,243	-0.16%
2018/12/28	0	0.00	10	8.13	8.13	-10	1,264	-0.79%
2018/12/27	39	8.09	15	8.10	8.10	24	1,296	1.85%
2018/12/26	1	8.01	2	8.01	8.01	-1	1,302	-0.08%
2018/12/25	25	8.14	26	8.22	8.08	-1	1,314	-0.08%
2018/12/24	6	8.21	30	8.27	8.27	-24	1,320	-1.82%
2018/12/22	0	0.00	19	7.98	8.00	-19	1,326	-1.43%
2018/12/21	26	7.94	109	7.92	7.95	-83	1,336	-6.21%	大賣/
2018/12/20	71	8.04	10	8.10	7.97	61	1,344	4.54%
2018/12/19	81	8.20	0	0.00	8.20	81	1,371	5.90%
2018/12/18	26	8.30	0	0.00	8.25	26	1,384	1.88%
2018/12/17	10	8.43	0	8.40	8.45	10	1,382	0.72%
2018/12/13	10	8.51	76	8.49	8.43	-66	1,395	-4.73%
2018/12/12	87	8.49	11	8.45	8.52	76	1,396	5.44%
2018/12/11	14	8.48	14	8.49	8.44	0	1,397	0.00%
2018/12/10	47	8.44	7	8.56	8.41	40	1,395	2.87%
2018/12/07	3	8.69	0	0.00	8.63	3	1,379	0.22%
2018/12/06	22	8.76	10	8.64	8.64	12	1,379	0.87%
2018/12/05	5	8.93	20	8.99	8.96	-15	1,375	-1.09%
2018/12/04	3	8.99	22	9.01	9.07	-19	1,383	-1.37%
2018/12/03	8	9.04	5	9.09	9.05	3	1,402	0.21%
2018/11/30	11	8.91	6	8.94	9.00	5	1,384	0.36%
2018/11/29	5	8.90	18	8.90	8.90	-13	1,398	-0.93%
2018/11/28	1	8.75	0	0.00	8.83	1	1,502	0.07%
2018/11/27	19	8.43	18	8.43	8.50	1	1,514	0.07%
2018/11/26	0	0.00	1	8.43	8.28	-1	1,508	-0.07%
2018/11/23	43	8.23	38	8.35	8.21	5	1,486	0.34%
2018/11/22	11	8.57	4	8.45	8.43	7	1,445	0.48%
2018/11/21	0	0.00	21	8.44	8.47	-21	1,428	-1.47%
2018/11/20	30	8.48	2	8.48	8.48	28	1,414	1.98%
2018/11/19	1	8.43	25	8.31	8.45	-24	1,399	-1.71%
2018/11/16	16	8.30	45	8.48	8.38	-29	1,384	-2.09%
2018/11/15	10	7.97	0.5	7.99	7.99	9.5	1,360	0.69%
2018/11/14	2	7.98	2	8.03	8.03	0	1,362	0.00%
2018/11/13	5	7.93	7	7.95	8.01	-2	1,380	-0.14%
2018/11/12	5	7.98	5	8.03	8.01	0	1,412	0.00%
2018/11/09	5	7.89	34	7.97	7.98	-29	1,445	-2.01%
2018/11/08	15	8.02	18	7.99	8.02	-3	1,494	-0.20%
2018/11/07	13	7.97	39	7.87	8.00	-26	1,523	-1.71%
2018/11/06	13	7.58	10	7.50	7.53	3	1,541	0.19%
2018/11/05	11	7.43	3	7.41	7.39	8	1,639	0.49%
2018/11/02	20	7.30	0	0.00	7.35	20	1,731	1.15%
2018/10/30	1	7.03	8	7.08	7.07	-7	2,388	-0.29%
2018/10/29	3	7.09	6	7.12	7.12	-3	2,400	-0.12%
2018/10/26	0	0.00	23	7.04	7.01	-23	2,420	-0.95%
2018/10/25	11	7.02	3	6.97	7.00	8	2,422	0.33%
2018/10/24	0	0.00	2	7.37	7.27	-2	2,434	-0.08%
2018/10/23	14	7.49	13	7.40	7.35	1	2,458	0.04%
2018/10/22	0	0.00	2	7.31	7.30	-2	2,457	-0.08%
2018/10/19	2	7.12	0	0.00	7.19	2	2,468	0.08%
2018/10/15	37	7.08	2	7.08	7.08	35	2,432	1.44%
2018/10/12	6	6.97	21	7.31	7.23	-15	2,413	-0.62%
2018/10/11	100	7.23	29	7.24	7.21	71	2,381	2.98%
2018/10/08	17	8.04	19	8.07	8.05	-2	2,315	-0.09%
2018/10/05	80	8.40	52	8.40	8.19	28	2,313	1.21%
2018/10/04	3	8.78	6	8.78	8.75	-3	2,288	-0.13%
2018/10/03	17	8.92	0	0.00	8.88	17	2,281	0.74%
2018/10/02	0	0.00	8	8.88	8.88	-8	2,287	-0.35%
2018/10/01	13	8.89	11	8.89	8.88	2	2,291	0.09%
2018/09/28	12	8.91	5	8.90	8.93	7	2,310	0.30%
2018/09/27	2	8.97	0	0.00	8.96	2	2,398	0.08%
2018/09/26	17	9.03	37	8.98	9.00	-20	2,458	-0.81%
2018/09/25	20	9.10	24	9.10	9.10	-4	2,461	-0.16%
2018/09/21	3	9.17	3	9.15	9.16	0	2,454	0.00%
2018/09/20	0	9.15	0	0.00	9.15	0	2,458	0.00%
2018/09/19	10	9.16	10	9.16	9.16	0	2,456	0.00%
2018/09/18	20	9.13	7	9.15	9.15	13	2,467	0.53%
2018/09/17	1	9.20	3	9.21	9.12	-2	2,485	-0.08%
2018/09/14	1	9.34	8	9.40	9.27	-7	2,499	-0.28%
2018/09/13	3	9.30	40	9.19	9.30	-37	2,511	-1.47%
2018/09/12	25	9.12	0	0.00	9.10	25	2,513	0.99%
2018/09/11	11	9.14	5	9.16	9.15	6	2,542	0.24%
2018/09/10	3	9.18	2	9.10	9.10	1	2,545	0.04%
2018/09/07	91	9.41	11	9.51	9.32	80	2,553	3.13%
2018/09/06	2	9.84	37	9.87	9.85	-35	2,585	-1.35%
2018/09/05	53.1	9.88	29	9.93	10.00	24.1	2,623	0.92%
2018/09/04	112	10.10	122	10.17	10.10	-10	2,625	-0.38%	大買/大賣/
2018/09/03	31	9.29	12	9.21	9.43	19	2,551	0.74%
2018/08/29	8	9.12	0	0.00	9.11	8	2,616	0.31%
2018/08/28	0	0.00	1	9.15	9.10	-1	2,982	-0.03%
2018/08/27	0	0.00	3	9.12	9.12	-3	2,998	-0.10%
2018/08/24	27	9.09	16	9.06	9.12	11	3,002	0.37%
2018/08/23	5	9.25	4	9.25	9.25	1	3,036	0.03%
2018/08/22	15	9.25	2	9.17	9.16	13	3,044	0.43%
2018/08/21	10	9.39	27	9.37	9.30	-17	3,061	-0.56%
2018/08/20	12	9.46	122	9.43	9.25	-110	3,078	-3.57%	大賣/鉅額交易
2018/08/17	198	10.04	4	10.05	9.90	194	3,074	6.31%	大買/鉅額交易
2018/08/16	91	10.25	11	10.28	10.30	80	3,060	2.61%
2018/08/15	27	10.71	8.4	10.58	10.40	18.6	3,034	0.61%
2018/08/14	62	10.35	15	10.33	10.30	47	3,001	1.57%
2018/08/13	108	10.35	121	10.53	10.40	-13	2,999	-0.43%	大買/大賣/
2018/08/10	144	11.29	58	11.33	11.05	86	2,944	2.92%	大買/
2018/08/09	161	11.04	57	11.14	11.05	104	2,831	3.67%	大買/鉅額交易
2018/08/08	140	11.10	137	10.99	11.40	3	2,725	0.11%	大買/大賣/
2018/08/07	132	10.44	183	10.23	10.60	-51	2,420	-2.11%	大買/大賣/
2018/08/06	89	9.49	20	9.47	9.79	69	2,165	3.19%
2018/08/03	23	9.00	0	0.00	9.05	23	2,133	1.08%
2018/08/02	12	8.97	1	8.95	8.98	11	2,132	0.52%
2018/08/01	9	9.01	10	9.03	9.01	-1	2,117	-0.05%
2018/07/31	0	0.00	8	9.12	9.11	-8	2,146	-0.37%
2018/07/30	84	8.94	6	9.03	9.02	78	2,185	3.57%
2018/07/27	42	8.90	0	0.00	8.91	42	2,159	1.94%
2018/07/25	10	8.91	0	0.00	8.90	10	2,120	0.47%
2018/07/23	3	8.95	0	0.00	8.85	3	2,149	0.14%
2018/07/20	2	8.99	2	9.06	8.98	0	2,159	0.00%
2018/07/18	2	8.98	7	9.05	8.96	-5	2,319	-0.22%
2018/07/17	1	9.10	0	0.00	9.13	1	2,321	0.04%
2018/07/13	0	0.00	2	9.31	9.32	-2	2,318	-0.09%
2018/07/11	11	9.20	0	0.00	9.21	11	2,309	0.48%
2018/07/10	14	9.21	10	9.13	9.17	4	2,326	0.17%
2018/07/09	1	8.98	0	0.00	9.00	1	2,352	0.04%
2018/07/06	39	9.03	3	8.98	9.05	36	2,346	1.53%
2018/07/05	51	8.74	67	8.87	8.91	-16	2,323	-0.69%
2018/07/04	57	9.38	36	9.46	9.21	21	2,237	0.94%
2018/07/03	47	9.92	49	9.96	9.95	-2	2,181	-0.09%
2018/07/02	3	10.10	5	10.20	10.20	-2	2,153	-0.09%
2018/06/29	2	10.25	0	0.00	10.35	2	2,164	0.09%
2018/06/28	11	10.30	0	0.00	10.35	11	2,179	0.50%
2018/06/27	5	10.25	21	10.36	10.35	-16	2,259	-0.71%
2018/06/26	8	10.04	10	10.14	10.20	-2	2,270	-0.09%
2018/06/25	12	10.20	4	10.25	10.25	8	2,275	0.35%
2018/06/22	12	10.33	0	0.00	10.40	12	2,273	0.53%
2018/06/21	1	10.55	3	10.58	10.55	-2	2,264	-0.09%
2018/06/20	12	10.49	48	10.50	10.55	-36	2,274	-1.58%
2018/06/19	7	10.85	3	10.82	10.85	4	2,260	0.18%
2018/06/15	2	10.75	0	0.00	10.85	2	2,276	0.09%
2018/06/14	27	10.87	9	10.85	10.90	18	2,291	0.79%
2018/06/13	8	10.98	0	0.00	10.95	8	2,256	0.35%
2018/06/12	25	11.05	7	11.05	11.00	18	2,266	0.79%
2018/06/11	34	10.98	27	11.08	11.00	7	2,261	0.31%
2018/06/08	8	10.95	20	10.91	10.90	-12	2,266	-0.53%
2018/06/07	10	10.97	0	0.00	11.00	10	2,275	0.44%
2018/06/06	11	10.86	6	10.95	10.85	5	2,250	0.22%
2018/06/05	102	10.84	25	10.71	10.70	77	2,242	3.43%	大買/
2018/06/04	6	11.02	1	11.00	11.00	5	1,890	0.26%
2018/06/01	5	11.05	9	11.05	11.10	-4	1,888	-0.21%
2018/05/31	7	11.15	10	11.09	11.05	-3	1,942	-0.15%
2018/05/30	1	11.00	0	0.00	11.10	1	1,949	0.05%
2018/05/29	10	11.07	3	11.05	11.15	7	1,985	0.35%
2018/05/28	9	11.05	3	11.00	11.10	6	2,008	0.30%
2018/05/25	12	11.31	0	0.00	11.30	12	2,076	0.58%
2018/05/24	10	11.51	0	0.00	11.50	10	2,108	0.47%
2018/05/23	3	11.85	3	11.88	11.70	0	2,152	0.00%
2018/05/22	3	12.05	0	0.00	12.05	3	2,213	0.14%
2018/05/21	5	12.20	0	0.00	12.15	5	2,345	0.21%
2018/05/18	6	12.25	0	0.00	12.20	6	2,372	0.25%
2018/05/15	1	12.40	4	12.35	12.25	-3	2,543	-0.12%
2018/05/14	0	0.00	57	12.18	12.20	-57	2,587	-2.20%
2018/05/11	52	12.39	1	12.30	12.20	51	2,673	1.91%
2018/05/10	3	12.30	0	0.00	12.25	3	2,629	0.11%
2018/05/08	10	12.01	0.8	11.90	11.95	9.2	2,801	0.33%
2018/05/07	24	12.16	101	12.10	12.15	-77	2,842	-2.71%	大賣/
2018/05/04	12	12.84	42	12.80	12.85	-30	2,994	-1.00%
2018/05/03	4	13.08	1	13.20	13.05	3	3,028	0.10%
2018/05/02	0	0.00	30	13.20	13.30	-30	3,081	-0.97%
2018/04/30	0	0.00	2	13.45	13.45	-2	3,116	-0.06%
2018/04/27	12	13.38	10	13.61	13.00	2	3,222	0.06%
2018/04/26	5	13.84	3	13.90	13.90	2	3,314	0.06%
2018/04/25	44	13.35	23	13.49	14.00	21	3,482	0.60%
2018/04/24	55	13.98	10	14.80	13.60	45	3,514	1.28%
2018/04/23	11	15.10	0	0.00	15.05	11	3,544	0.31%
2018/04/20	4	15.24	0	0.00	15.25	4	3,577	0.11%
2018/04/19	7	15.41	0	0.00	15.40	7	3,602	0.19%
2018/04/18	0	15.35	4	15.40	15.35	-4	3,674	-0.11%
2018/04/17	4	15.35	11	15.38	15.30	-7	3,728	-0.19%
2018/04/16	7	15.51	0	0.00	15.35	7	3,775	0.19%
2018/04/13	11	15.67	16	15.73	15.70	-5	3,801	-0.13%
2018/04/12	1	15.45	0	0.00	15.50	1	3,785	0.03%
2018/04/09	0	15.40	0	0.00	15.50	0	4,122	0.00%
2018/04/03	1	15.60	10	15.60	15.60	-9	4,188	-0.21%
2018/04/02	0	0.00	12	15.64	15.65	-12	4,365	-0.27%
2018/03/31	20	15.93	7	15.91	15.80	13	4,500	0.29%
2018/03/30	9	15.79	0	0.00	15.85	9	4,546	0.20%
2018/03/29	22	15.37	24	15.36	15.35	-2	4,616	-0.04%
2018/03/28	27	15.01	4	15.00	15.05	23	4,809	0.48%
2018/03/27	39	15.29	9	15.34	15.25	30	4,956	0.61%
2018/03/26	0	15.15	3	15.20	15.25	-3	5,055	-0.06%
2018/03/23	9	15.14	1	15.25	15.25	8	5,139	0.16%
2018/03/22	3	15.30	0	0.00	15.40	3	5,167	0.06%
2018/03/21	15	15.53	19	15.58	15.55	-4	5,193	-0.08%
2018/03/20	11	15.35	12.3	15.36	15.40	-1.3	5,192	-0.03%
2018/03/19	13	15.37	80	15.46	15.40	-67	5,192	-1.29%
2018/03/16	42	15.75	37	15.81	15.65	5	5,219	0.10%
2018/03/15	18	16.02	9	16.10	16.05	9	5,219	0.17%
2018/03/14	22	16.38	155	16.31	16.25	-133	5,355	-2.48%	大賣/鉅額交易
2018/03/13	0	16.65	17	16.34	16.65	-17	5,342	-0.32%
2018/03/12	2	16.35	20	16.35	16.35	-18	5,374	-0.33%
2018/03/09	13	16.36	11	16.37	16.45	2	5,447	0.04%
2018/03/08	4	16.13	45	16.11	16.15	-41	5,411	-0.76%
2018/03/07	0	16.10	26	16.04	16.20	-26	5,397	-0.48%
2018/03/06	11	16.16	56	16.15	16.10	-45	5,379	-0.84%
2018/03/05	19	16.73	0	0.00	16.40	19	5,337	0.36%
2018/03/02	33	16.68	80	16.69	16.75	-47	5,297	-0.89%
2018/03/01	31	16.65	42	16.69	16.70	-11	5,258	-0.21%
2018/02/27	63	17.09	25	17.26	16.85	38	5,223	0.73%
2018/02/26	42	17.58	25	17.52	17.40	17	5,128	0.33%
2018/02/23	24	17.65	93	17.52	17.75	-69	5,068	-1.36%
2018/02/22	48	17.69	9	17.81	17.70	39	5,000	0.78%
2018/02/21	64	17.13	60	17.31	17.85	4	4,929	0.08%
2018/02/12	16	16.73	0	0.00	16.80	16	4,780	0.33%
2018/02/09	51	16.81	129	16.27	16.95	-78	4,711	-1.66%	大賣/
2018/02/08	2	16.85	27	16.77	16.80	-25	4,631	-0.54%
2018/02/07	41	16.79	42	16.73	16.55	-1	4,569	-0.02%
2018/02/06	14	16.44	92	16.45	16.40	-78	4,521	-1.72%
2018/02/05	27	17.09	54	16.48	17.05	-27	4,427	-0.61%
2018/02/02	74	16.79	71	16.77	16.70	3	4,330	0.07%
2018/02/01	79	16.89	45	16.96	16.75	34	4,310	0.79%
2018/01/31	87	16.75	131	16.35	16.95	-44	4,229	-1.04%	大賣/
2018/01/30	0	0.00	7	16.16	16.45	-7	4,131	-0.17%
2018/01/29	184	16.18	227.2	16.07	16.25	-43.2	4,054	-1.07%	大買/大賣/
2018/01/26	0	0.00	17	17.15	17.20	-17	3,836	-0.44%
2018/01/25	2	17.18	13	17.23	17.15	-11	3,806	-0.29%
2018/01/24	30	17.16	41	17.16	17.30	-11	3,755	-0.29%
2018/01/23	56	17.10	16	17.13	17.20	40	3,716	1.08%
2018/01/22	211	17.40	135	17.35	17.40	76	3,592	2.12%	大買/大賣/
2018/01/19	37	16.86	71	16.83	17.00	-34	3,487	-0.97%
2018/01/18	47	16.38	9	16.44	16.40	38	3,316	1.15%
2018/01/17	93	16.52	61	16.55	16.70	32	3,237	0.99%
2018/01/16	8	16.05	36	16.14	16.10	-28	3,112	-0.90%
2018/01/15	24	16.05	0	0.00	16.10	24	3,087	0.78%
2018/01/12	11	15.70	8	15.93	15.85	3	3,049	0.10%
2018/01/11	36	16.06	4	15.85	15.85	32	2,983	1.07%
2018/01/10	33	15.89	22	16.02	16.25	11	2,926	0.38%
2018/01/09	25	15.72	0	0.00	15.90	25	2,884	0.87%
2018/01/08	31	15.93	8	15.90	15.95	23	2,846	0.81%
2018/01/05	14	15.96	19.2	15.99	15.95	-5.2	2,826	-0.18%
2018/01/04	33	15.96	12.5	15.97	16.00	20.5	2,810	0.73%
2018/01/03	210	15.95	53	15.98	15.75	157	2,765	5.68%	大買/鉅額交易
2018/01/02	49	16.39	18	16.60	16.75	31	2,494	1.24%