友勁 (6142)-新光券商分點個股進出

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

友勁

(6142)

股價
11.70
漲跌
▲0.50
漲幅
+4.46%
成交量
1,002張
產業
上市通信網路類股
103人加入追蹤

立即追蹤
本地時間:13:30

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

友勁 (6142)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
2024/12/03	5	11.70	1	11.80	11.70	4	1,664	0.24%
2024/12/02	2	11.40	18	11.56	11.20	-16	1,653	-0.97%
2024/11/29	9	11.58	0	0.00	11.50	9	1,647	0.55%
2024/11/28	9.2	11.80	10	11.77	11.70	-0.8	1,646	-0.05%
2024/11/27	8	12.22	0	0.00	12.30	8	1,632	0.49%
2024/11/26	0	0.00	4	12.18	12.10	-4	1,611	-0.25%
2024/11/25	10	11.98	18	11.95	12.00	-8	1,598	-0.50%
2024/11/22	0	11.68	1	11.60	11.60	-1	1,585	-0.06%
2024/11/21	2	11.35	2	11.55	11.60	0	1,582	0.00%
2024/11/20	5	11.51	9	11.73	11.55	-4	1,578	-0.25%
2024/11/19	5	11.30	12	11.18	11.20	-7	1,564	-0.45%
2024/11/18	2	10.95	5	11.03	10.95	-3	1,561	-0.19%
2024/11/15	8	11.14	24	11.08	11.05	-16	1,557	-1.03%
2024/11/13	4	11.38	0.1	11.50	11.25	3.9	1,542	0.25%
2024/11/12	19	11.41	3	11.60	11.50	16	1,532	1.04%
2024/11/11	5	11.89	8	11.91	11.85	-3	1,511	-0.20%
2024/11/08	21	12.19	2	11.85	11.85	19	1,509	1.26%
2024/11/07	7	12.31	0	0.00	12.45	7	1,492	0.47%
2024/11/06	1	12.00	3	12.15	12.00	-2	1,476	-0.14%
2024/11/05	10	11.93	0	0.00	11.75	10	1,473	0.68%
2024/11/04	0	12.35	22	12.02	12.00	-22	1,457	-1.51%
2024/11/01	28	12.34	59	11.96	12.35	-31	1,463	-2.12%
2024/10/30	8.4	12.31	37.1	12.44	12.15	-28.7	1,454	-1.97%
2024/10/29	40	12.97	30.5	12.98	12.80	9.5	1,409	0.67%
2024/10/28	695.1	13.34	75.3	13.37	13.65	619.8	1,328	46.65%	大買/鉅額交易
2024/10/25	61	12.92	44	12.53	13.00	17	1,129	1.51%
2024/10/24	62	11.88	10	12.05	12.00	52	984	5.28%
2024/10/23	0	0.00	4	11.95	11.90	-4	964	-0.41%
2024/10/22	7	11.88	4	11.90	11.85	3	947	0.32%
2024/10/21	3	11.45	1	11.60	11.60	2	944	0.21%
2024/10/18	10	11.43	6	11.67	11.65	4	966	0.41%
2024/10/17	4	11.89	105	11.90	11.90	-101	992	-10.18%	大賣/鉅額交易
2024/10/16	120	12.23	46	11.99	12.10	74	968	7.64%	大買/
2024/10/15	14	11.46	20	11.63	11.30	-6	897	-0.67%
2024/10/14	45	11.91	15	12.22	11.90	30	891	3.37%
2024/10/11	13	11.59	31	11.67	11.85	-18	817	-2.20%
2024/10/08	0	0.00	4	10.95	10.85	-4	772	-0.52%
2024/10/07	6	11.15	3	10.88	11.10	3	814	0.37%
2024/10/04	2.1	10.85	2	10.85	10.75	0.1	851	0.01%
2024/10/01	2	10.90	0	0.00	10.90	2	918	0.22%
2024/09/27	10	11.03	3	11.25	10.90	7	1,133	0.62%
2024/09/26	5	11.24	20	11.12	11.35	-15	1,120	-1.34%
2024/09/25	5	10.95	3	11.00	10.80	2	1,107	0.18%
2024/09/24	7	10.94	4	10.90	10.90	3	1,109	0.27%
2024/09/23	0	11.25	2	11.25	11.25	-2	1,126	-0.18%
2024/09/20	2	11.45	4	11.30	11.25	-2	1,125	-0.18%
2024/09/19	9	11.41	2	11.35	11.35	7	1,119	0.63%
2024/09/18	19	11.42	23	11.50	11.60	-4	1,115	-0.36%
2024/09/16	13	11.47	27.5	11.47	11.50	-14.5	1,101	-1.32%
2024/09/13	7	10.99	13	10.79	11.00	-6	1,065	-0.56%
2024/09/12	12	10.35	0	0.00	10.50	12	1,039	1.15%
2024/09/11	0	0.00	2	10.25	10.20	-2	1,027	-0.19%
2024/09/10	0	0.00	4	10.05	10.05	-4	1,024	-0.39%
2024/09/09	0	0.00	8	9.98	10.10	-8	1,024	-0.78%
2024/09/06	5	9.98	0	0.00	10.00	5	1,023	0.49%
2024/09/05	10	10.13	0	0.00	10.05	10	1,023	0.98%
2024/09/04	2	9.95	12	9.92	10.15	-10	1,023	-0.98%
2024/09/02	13	10.35	5	10.56	10.40	8	1,011	0.79%
2024/08/30	7	10.46	12	10.55	10.50	-5	1,014	-0.49%
2024/08/29	0	0.00	2	10.15	10.30	-2	1,008	-0.20%
2024/08/28	0	0.00	2	10.25	10.30	-2	1,012	-0.20%
2024/08/27	4	10.20	4	10.10	10.30	0	1,013	0.00%
2024/08/26	6	10.18	0	0.00	10.10	6	1,015	0.59%
2024/08/22	0	0.00	0.1	10.20	10.25	-0.1	1,013	-0.01%
2024/08/21	0	0.00	4.5	10.06	10.20	-4.5	1,015	-0.44%
2024/08/20	0	0.00	1	10.05	10.05	-1	1,014	-0.10%
2024/08/19	0	10.10	0	0.00	10.25	0	1,015	0.00%
2024/08/16	10	10.20	2	10.20	10.25	8	1,030	0.78%
2024/08/15	4	10.05	2	10.20	10.20	2	1,029	0.19%
2024/08/14	4	10.08	9	10.20	10.05	-5	1,028	-0.49%
2024/08/13	2	9.88	0	9.88	9.86	2	1,024	0.20%
2024/08/12	9	9.96	0	0.00	9.92	9	1,032	0.87%
2024/08/09	0	0.00	6	10.05	10.00	-6	1,024	-0.59%
2024/08/07	5	9.98	2	9.96	10.05	3	1,015	0.30%
2024/08/06	2	9.16	10	9.21	9.58	-8	1,007	-0.79%
2024/08/05	2	9.50	8	9.57	9.45	-6	993	-0.60%
2024/08/02	3	10.42	4	10.48	10.40	-1	970	-0.10%
2024/08/01	2	10.70	0	0.00	10.85	2	960	0.21%
2024/07/31	2	10.60	4	10.70	10.60	-2	957	-0.21%
2024/07/30	1	10.55	2	10.50	10.50	-1	955	-0.10%
2024/07/29	6	10.59	9.1	10.60	10.50	-3.1	948	-0.32%
2024/07/26	7	10.49	3	10.63	10.60	4	944	0.42%
2024/07/23	15	10.84	0	0.00	10.80	15	938	1.60%
2024/07/22	13	11.17	1	10.90	10.85	12	934	1.28%
2024/07/19	11	11.56	1	11.95	11.45	10	913	1.10%
2024/07/18	7.3	11.85	17	11.92	11.85	-9.7	881	-1.10%
2024/07/17	0	0.00	2	11.40	11.40	-2	820	-0.24%
2024/07/16	0	0.00	2	11.40	11.30	-2	814	-0.25%
2024/07/15	11.2	11.48	6	11.38	11.55	5.2	810	0.64%
2024/07/12	2	11.25	8.9	11.33	11.20	-6.9	782	-0.88%
2024/07/11	8	11.15	64	11.21	11.30	-56	775	-7.22%
2024/07/10	11	11.57	8	11.54	11.55	3	750	0.40%
2024/07/09	16	11.52	31.2	11.70	11.50	-15.2	739	-2.06%
2024/07/08	29	12.22	2	12.08	12.10	27	700	3.85%
2024/07/05	33	11.71	556	11.62	12.15	-523	660	-79.19%	大賣/鉅額交易
2024/07/04	613	12.18	138	12.25	12.20	475	590	80.42%	大買/大賣/鉅額交易
2024/07/03	103	11.36	14	11.45	11.45	89	434	20.47%	大買/
2024/07/02	6	10.55	0	0.00	10.45	6	379	1.58%
2024/07/01	0.7	10.47	0	0.00	10.45	0.7	376	0.19%
2024/06/28	10	10.50	8	10.50	10.50	2	376	0.53%
2024/06/27	16	10.47	19	10.44	10.35	-3	369	-0.81%
2024/06/26	20	10.25	0	0.00	10.30	20	343	5.82%
2024/06/25	0	0.00	4	10.10	10.05	-4	331	-1.21%
2024/06/24	0	0.00	16.2	10.13	10.25	-16.2	330	-4.88%
2024/06/21	6	10.00	4.1	10.00	10.05	1.9	322	0.60%
2024/06/20	0	0.00	4	9.95	9.98	-4	318	-1.26%
2024/06/19	0	0.00	0	9.89	9.87	0	316	0.00%
2024/06/18	1	9.90	0.3	9.92	9.90	0.7	315	0.23%
2024/06/17	0	9.90	5	9.95	9.92	-5	321	-1.56%
2024/06/14	2	9.82	0	0.00	9.89	2	322	0.62%
2024/06/13	3	9.77	0	9.90	9.80	3	326	0.91%
2024/06/12	2	9.81	0	0.00	9.91	2	330	0.61%
2024/06/11	2	9.85	0	0.00	9.85	2	334	0.60%
2024/06/06	3	9.87	0	10.00	9.86	3	348	0.86%
2024/06/05	2	9.96	2	10.00	9.93	0	349	0.00%
2024/06/03	0	0.00	4.2	10.20	10.10	-4.2	364	-1.15%
2024/05/31	5	10.05	0.1	10.15	10.10	4.9	370	1.33%
2024/05/30	4	10.03	5	10.15	10.00	-1	375	-0.27%
2024/05/29	5	10.05	0	0.00	10.10	5	377	1.32%
2024/05/28	0	0.00	10.3	10.06	10.10	-10.3	378	-2.71%
2024/05/27	2	9.98	2	10.00	10.05	0	383	0.00%
2024/05/24	0	0.00	12	9.96	9.99	-12	391	-3.07%
2024/05/23	1	9.99	22.7	9.97	9.97	-21.7	399	-5.42%
2024/05/22	34	10.17	51	10.11	10.05	-17	423	-4.01%
2024/05/21	0	0.00	20	9.89	9.88	-20	433	-4.61%
2024/05/20	0	0.00	25.4	9.81	9.82	-25.4	439	-5.78%
2024/05/17	0.1	9.79	4	9.84	9.84	-3.9	450	-0.86%
2024/05/16	3	9.78	5	9.78	9.90	-2	465	-0.43%
2024/05/15	2	9.42	0	0.00	9.50	2	459	0.44%
2024/05/14	0.6	9.52	0	0.00	9.49	0.6	459	0.14%
2024/05/10	1	9.48	0	0.00	9.56	1	460	0.22%
2024/05/07	11	9.55	0	0.00	9.55	11	460	2.39%
2024/05/03	0.5	9.67	4	9.70	9.66	-3.5	461	-0.76%
2024/05/02	0	9.61	0	9.58	9.68	0	465	0.00%
2024/04/30	3.1	9.60	4	9.67	9.60	-0.9	472	-0.19%
2024/04/26	3	9.42	8	9.58	9.57	-5	474	-1.05%
2024/04/25	5	9.46	0.1	9.49	9.47	4.9	472	1.04%
2024/04/24	0	0.00	6.1	9.40	9.47	-6.1	477	-1.27%
2024/04/23	3	9.34	0	0.00	9.37	3	481	0.62%
2024/04/22	5	9.37	0	0.00	9.33	5	484	1.03%
2024/04/19	4	9.31	0	0.00	9.32	4	486	0.82%
2024/04/18	0	0.00	0.5	9.40	9.38	-0.5	483	-0.10%
2024/04/17	1	9.31	0	0.00	9.40	1	483	0.21%
2024/04/16	2	9.39	14	9.39	9.39	-12	481	-2.49%
2024/04/15	5	9.64	3	9.64	9.61	2	477	0.42%
2024/04/12	12	9.72	1.1	9.71	9.69	10.9	476	2.29%
2024/04/11	5	9.81	0	0.00	9.79	5	470	1.06%
2024/04/10	4	9.90	2	9.90	9.91	2	469	0.43%
2024/04/09	1	9.89	0	0.00	9.89	1	469	0.21%
2024/04/08	13	9.81	0	0.00	9.75	13	478	2.72%
2024/04/03	5	9.86	0.1	9.93	9.86	4.9	471	1.04%
2024/04/02	13.1	9.92	54	9.98	9.93	-40.9	471	-8.67%
2024/04/01	5.3	10.00	0	0.00	10.00	5.3	467	1.13%
2024/03/29	4	10.00	4	10.00	9.97	0	464	0.00%
2024/03/28	3	10.00	3.1	10.00	9.99	-0.1	462	-0.02%
2024/03/27	0	0.00	4.1	10.04	10.00	-4.1	464	-0.87%
2024/03/26	3	10.00	5	9.98	10.10	-2	468	-0.42%
2024/03/25	2.1	10.11	0.1	10.20	10.05	1.9	463	0.42%
2024/03/22	10	10.01	0.1	10.20	10.10	9.9	464	2.14%
2024/03/21	3	10.00	1	10.00	10.00	2	461	0.44%
2024/03/20	11.3	10.00	0.1	10.20	9.99	11.3	462	2.43%
2024/03/19	0	10.13	0	0.00	10.10	0	457	0.00%
2024/03/18	2	10.15	2	10.05	10.20	0	455	0.00%
2024/03/15	15	10.20	0	0.00	10.20	15	452	3.32%
2024/03/13	5	10.05	0	10.30	10.05	5	456	1.10%
2024/03/12	2	10.30	0	10.30	10.25	2	449	0.45%
2024/03/11	0	10.28	0	0.00	10.15	0	447	0.00%
2024/03/08	31	10.44	2	10.30	10.25	29	447	6.48%
2024/03/07	20	10.54	4	10.53	10.65	16	435	3.68%
2024/03/06	0	10.80	11	10.50	10.65	-11	433	-2.54%
2024/03/05	10	10.40	17	10.51	10.45	-7	428	-1.63%
2024/03/04	17	10.38	20	10.55	10.60	-3	422	-0.71%
2024/03/01	0	10.60	1	10.60	10.60	-1	419	-0.24%
2024/02/29	7	10.55	20	10.65	10.60	-13	421	-3.08%
2024/02/27	24	10.56	0	0.00	10.50	24	417	5.75%
2024/02/26	0	0.00	27.4	10.85	10.85	-27.4	407	-6.73%
2024/02/23	21	11.04	2.7	10.75	10.60	18.3	400	4.57%
2024/02/22	26	10.41	29	10.48	10.95	-3	383	-0.78%
2024/02/21	19	10.37	0	10.25	10.30	19	376	5.05%
2024/02/20	6.4	10.24	8	10.35	10.40	-1.6	401	-0.40%
2024/02/19	11	10.17	2	10.15	10.30	9	391	2.30%
2024/02/16	3	9.99	8	9.96	10.00	-5	383	-1.30%
2024/02/15	10	9.84	2.9	9.87	9.86	7.1	381	1.86%
2024/02/05	1.6	9.85	0	0.00	9.84	1.6	386	0.42%
2024/02/02	0	9.99	0	0.00	9.95	0	385	0.00%
2024/01/31	2	9.92	1	9.93	9.91	1	388	0.26%
2024/01/30	0	0.00	1	10.00	9.95	-1	389	-0.26%
2024/01/29	0.4	10.10	0	0.00	10.00	0.4	389	0.09%
2024/01/26	0	10.05	0	10.15	10.05	0	388	0.00%
2024/01/24	1	10.00	5	10.04	10.00	-4	383	-1.04%
2024/01/23	0	10.00	21.2	9.98	9.96	-21.2	376	-5.65%
2024/01/22	50.2	9.85	0	0.00	9.84	50.2	376	13.33%
2024/01/19	26	9.85	0	0.00	9.84	26	372	6.98%
2024/01/18	32	9.87	0	0.00	9.83	32	371	8.61%
2024/01/17	0	0.00	8	10.10	9.90	-8	368	-2.17%
2024/01/16	0	9.99	2	10.05	9.99	-2	363	-0.55%
2024/01/15	2	9.99	5.4	10.11	9.99	-3.4	361	-0.93%
2024/01/12	5	9.98	1	10.10	10.05	4	359	1.11%
2024/01/11	8	10.05	0	0.00	10.00	8	358	2.23%
2024/01/08	3	10.08	0	0.00	10.05	3	378	0.79%
2024/01/05	0	0.00	3	10.05	10.05	-3	377	-0.80%
2024/01/04	0	0.00	0.1	10.25	10.10	-0.1	378	-0.03%
2024/01/03	0	0.00	11.1	10.29	10.20	-11.1	387	-2.87%
2024/01/02	3	10.30	0.6	10.30	10.30	2.4	389	0.63%
2023/12/29	0	0.00	23	10.03	10.05	-23	383	-6.00%
2023/12/28	0	0.00	6	10.03	10.05	-6	387	-1.55%
2023/12/27	10	10.00	0	0.00	9.99	10	387	2.58%
2023/12/26	7	9.97	0	0.00	10.00	7	388	1.80%
2023/12/25	5	9.97	0	0.00	9.96	5	387	1.29%
2023/12/22	5	9.98	10	9.99	10.00	-5	391	-1.28%
2023/12/21	4	9.88	4	10.10	10.05	0	389	0.00%
2023/12/19	0	0.00	1	9.93	9.95	-1	386	-0.26%
2023/12/18	0	10.10	5.8	9.99	9.99	-5.8	388	-1.50%
2023/12/15	1	10.05	10	10.00	10.00	-9	391	-2.30%
2023/12/14	10	10.05	0	0.00	10.00	10	392	2.55%
2023/12/12	0	0.00	5	9.99	10.00	-5	399	-1.25%
2023/12/11	5	10.10	0	0.00	9.99	5	407	1.23%
2023/12/06	6	10.45	1.3	10.40	10.40	4.7	413	1.14%
2023/12/05	0	0.00	12	10.26	10.20	-12	410	-2.92%
2023/12/04	9	10.16	5	10.25	10.30	4	413	0.97%
2023/12/01	0	0.00	1	10.30	10.30	-1	416	-0.24%
2023/11/30	1	10.15	8	10.12	10.30	-7	413	-1.69%
2023/11/29	3	9.96	0	0.00	9.96	3	408	0.73%
2023/11/28	5	9.95	0	0.00	9.98	5	410	1.22%
2023/11/27	1	9.95	2	9.97	9.90	-1	410	-0.24%
2023/11/22	0	10.20	2	10.10	10.10	-2	409	-0.49%
2023/11/21	2	10.20	1	10.25	10.00	1	415	0.24%
2023/11/20	2	10.15	2	10.10	10.20	0	411	0.00%
2023/11/17	5	9.84	19	10.03	10.25	-14	402	-3.48%
2023/11/16	0	0.00	2	9.34	9.35	-2	382	-0.52%
2023/11/15	2	9.11	0	0.00	9.25	2	396	0.50%
2023/11/14	2	9.24	4	9.22	9.21	-2	404	-0.49%
2023/11/13	2	9.19	0	0.00	9.18	2	412	0.48%
2023/11/10	2	9.34	1	9.32	9.30	1	415	0.24%
2023/11/06	0	9.95	0	0.00	9.52	0	483	0.00%
2023/11/03	0	9.45	0	0.00	9.45	0	504	0.00%
2023/11/02	2	9.43	0	0.00	9.35	2	508	0.40%
2023/10/31	2	9.36	0	0.00	9.36	2	519	0.39%
2023/10/30	0	0.00	51	9.49	9.45	-51	535	-9.52%
2023/10/26	6	9.59	2	9.58	9.60	4	560	0.71%
2023/10/24	1	9.55	0	0.00	9.55	1	577	0.17%
2023/10/23	0	0.00	7	9.45	9.45	-7	604	-1.16%
2023/10/20	5	9.34	23	9.31	9.36	-18	615	-2.93%
2023/10/19	2	9.46	13	9.46	9.46	-11	642	-1.71%
2023/10/18	5	9.55	0	0.00	9.40	5	662	0.75%
2023/10/17	9	9.62	4	9.72	9.65	5	672	0.74%
2023/10/16	5	9.71	0	0.00	9.72	5	684	0.73%
2023/10/13	0	9.99	0	0.00	9.90	0	720	0.00%
2023/10/12	0	0.00	5	9.93	9.91	-5	740	-0.68%
2023/10/11	15.7	9.93	7	9.86	9.80	8.7	762	1.15%
2023/10/06	0	0.00	3	10.05	10.05	-3	769	-0.39%
2023/10/05	3	10.00	0	0.00	10.05	3	804	0.37%
2023/10/04	10.7	10.00	10	10.05	10.05	0.7	920	0.08%
2023/09/28	10	10.25	0	0.00	10.25	10	1,017	0.98%
2023/09/26	0	10.45	0	0.00	10.35	0	1,093	0.00%
2023/09/25	1	10.45	0	0.00	10.40	1	1,181	0.08%
2023/09/22	0	0.00	4	10.35	10.40	-4	1,233	-0.32%
2023/09/21	2	10.30	2	10.35	10.35	0	1,342	0.00%
2023/09/20	1	10.40	0	0.00	10.40	1	1,402	0.07%
2023/09/12	0	10.70	1	10.55	10.50	-1	1,466	-0.07%
2023/09/11	1	10.60	0	0.00	10.45	1	1,490	0.07%
2023/09/08	0.1	10.95	0	0.00	11.05	0.1	1,491	0.01%
2023/09/04	3	11.13	5	11.10	11.10	-2	1,570	-0.13%
2023/09/01	2	11.10	0	0.00	11.10	2	1,584	0.13%
2023/08/31	4	11.10	3	11.15	11.15	1	1,606	0.06%
2023/08/30	1	11.15	0	0.00	11.10	1	1,638	0.06%
2023/08/29	2	11.20	0	0.00	11.10	2	1,662	0.12%
2023/08/28	13	11.25	0	0.00	11.15	13	1,669	0.78%
2023/08/25	0	0.00	22	11.43	11.40	-22	1,686	-1.30%
2023/08/24	10	11.30	3	11.65	11.30	7	1,701	0.41%
2023/08/23	2	11.55	27	11.51	11.45	-25	1,732	-1.44%
2023/08/22	26	11.34	11	11.42	11.40	15	1,767	0.85%
2023/08/21	12	11.27	12	11.22	11.25	0	1,766	0.00%
2023/08/18	17	11.08	12	11.11	11.05	5	1,757	0.28%
2023/08/17	0	0.00	22	10.79	11.05	-22	1,759	-1.25%
2023/08/16	16	10.64	0	0.00	10.65	16	1,770	0.90%
2023/08/15	31.1	10.91	20	10.94	10.90	11.1	1,796	0.62%
2023/08/14	14	10.39	13	10.41	10.35	1	1,800	0.06%
2023/08/11	20	10.63	50	10.55	10.60	-30	1,800	-1.67%
2023/08/10	9	11.15	4	11.00	11.00	5	1,779	0.28%
2023/08/09	8	11.34	2	11.40	11.25	6	1,786	0.34%
2023/08/08	12	11.66	0	0.00	11.65	12	1,787	0.67%
2023/08/07	0	0.00	1	11.70	11.65	-1	1,836	-0.05%
2023/08/04	0	0.00	10	11.51	11.75	-10	1,867	-0.54%
2023/08/01	2	11.90	2	11.95	11.90	0	1,897	0.00%
2023/07/31	5	11.92	2	12.05	11.90	3	1,912	0.16%
2023/07/28	1	11.95	0	0.00	11.90	1	1,924	0.05%
2023/07/27	2	12.05	0	0.00	12.15	2	1,944	0.10%
2023/07/26	12	12.09	54	12.15	12.05	-42	1,958	-2.14%
2023/07/25	11	11.74	18	11.68	11.75	-7	1,959	-0.36%
2023/07/24	40	11.70	28	11.51	11.45	12	1,962	0.61%
2023/07/21	18	11.94	12	12.00	11.95	6	1,962	0.31%
2023/07/20	14	12.00	15	12.00	11.95	-1	1,991	-0.05%
2023/07/19	11	12.12	2	12.05	12.00	9	1,991	0.45%
2023/07/18	20.5	12.23	77.1	12.24	12.15	-56.6	2,034	-2.78%
2023/07/17	1	12.55	4	12.55	12.50	-3	2,050	-0.15%
2023/07/14	15.3	12.55	0	0.00	12.50	15.3	2,097	0.73%
2023/07/13	3.1	12.70	18	12.73	12.60	-14.9	2,184	-0.68%
2023/07/12	27	12.64	55	12.75	12.55	-28	2,311	-1.21%
2023/07/11	60	12.88	46.1	12.94	12.75	13.9	2,461	0.56%
2023/07/10	12	14.08	17	14.14	14.15	-5	2,377	-0.21%
2023/07/07	26	13.84	2	13.90	14.05	24	2,416	0.99%
2023/07/06	8	14.04	3	13.85	14.10	5	2,432	0.21%
2023/07/05	4.5	13.97	5	13.86	13.90	-0.5	2,412	-0.02%
2023/07/04	17.1	13.88	12.1	13.99	13.90	5	2,426	0.20%
2023/07/03	26.3	14.11	37	14.02	14.20	-10.7	2,446	-0.44%
2023/06/30	18	13.68	48	13.68	13.75	-30	2,376	-1.26%
2023/06/29	34.1	13.87	76	13.76	13.60	-41.9	2,341	-1.79%
2023/06/28	63.2	13.29	22	13.26	13.40	41.2	2,251	1.83%
2023/06/27	0	12.85	20	12.73	12.60	-20	2,243	-0.89%
2023/06/26	10	12.75	2	12.80	12.75	8	2,315	0.35%
2023/06/21	2	12.90	16	12.98	12.90	-14	2,356	-0.59%
2023/06/20	3	12.63	9	12.60	12.65	-6	2,341	-0.26%
2023/06/19	4.4	12.65	1	12.65	12.65	3.4	2,346	0.14%
2023/06/16	21	12.85	11	12.97	12.80	10	2,349	0.43%
2023/06/15	9	12.88	46	12.65	13.05	-37	2,338	-1.58%
2023/06/14	3	12.58	11	12.66	12.50	-8	2,323	-0.34%
2023/06/13	18	12.77	4	12.85	12.70	14	2,340	0.60%
2023/06/12	1	12.95	1	12.85	12.90	0	2,330	0.00%
2023/06/09	24	13.12	27	13.12	13.10	-3	2,315	-0.13%
2023/06/08	39	13.14	28	13.10	13.10	11	2,332	0.47%
2023/06/07	16	12.91	8.2	12.85	13.05	7.8	2,385	0.33%
2023/06/06	13.2	12.99	0	0.00	12.90	13.2	2,417	0.54%
2023/06/05	18	12.99	13	12.97	13.10	5	2,423	0.21%
2023/06/02	14	12.65	2	12.70	12.70	12	2,422	0.50%
2023/06/01	4	12.40	0	0.00	12.40	4	2,443	0.16%
2023/05/31	6	12.45	20	12.46	12.50	-14	2,522	-0.55%
2023/05/30	5	12.35	17	12.40	12.35	-12	2,611	-0.46%
2023/05/29	18	12.17	5	12.24	12.25	13	2,608	0.50%
2023/05/26	23	12.33	18	12.24	12.20	5	2,608	0.19%
2023/05/25	0	0.00	9	12.64	12.60	-9	2,590	-0.35%
2023/05/24	1	12.80	5.3	12.80	12.80	-4.3	2,617	-0.16%
2023/05/23	1	12.90	1	12.90	12.80	0	2,661	0.00%
2023/05/22	5	12.90	0	0.00	12.95	5	2,683	0.19%
2023/05/19	13	12.61	0	0.00	12.80	13	2,712	0.48%
2023/05/18	0	0.00	0	12.60	12.55	0	2,736	0.00%
2023/05/17	0	12.60	0	0.00	12.60	0	2,821	0.00%
2023/05/15	2	12.35	26	12.48	12.35	-24	3,112	-0.77%
2023/05/12	1	12.35	9	12.44	12.60	-8	3,107	-0.26%
2023/05/11	13	12.69	163	12.76	12.40	-150	3,099	-4.84%	大賣/鉅額交易
2023/05/10	7	12.88	0	0.00	12.95	7	3,087	0.23%
2023/05/09	7	13.34	8.1	13.62	13.30	-1.1	3,062	-0.04%
2023/05/08	2	13.70	10	13.80	13.65	-8	3,043	-0.26%
2023/05/05	22	13.90	0	13.85	13.75	22	3,033	0.73%
2023/05/04	0	0.00	2	13.75	13.80	-2	3,026	-0.07%
2023/05/03	12	13.85	17	13.94	13.80	-5	3,013	-0.17%
2023/05/02	36.1	13.85	7	13.76	13.85	29.1	2,989	0.97%
2023/04/28	8	13.45	0	13.45	13.65	8	2,971	0.27%
2023/04/27	1	13.25	3	13.15	13.25	-2	2,957	-0.07%
2023/04/26	3	12.80	14	12.98	13.15	-11	2,949	-0.37%
2023/04/25	34	13.62	28	13.35	13.10	6	2,937	0.20%
2023/04/24	0	0.00	14	13.74	13.70	-14	2,910	-0.48%
2023/04/21	12	13.87	13	13.69	13.55	-1	2,916	-0.03%
2023/04/20	28.1	14.34	30	14.27	14.10	-1.9	2,857	-0.07%
2023/04/19	31.6	14.53	13.3	14.55	14.55	18.3	2,809	0.65%
2023/04/18	41.2	14.72	97	14.62	14.45	-55.8	2,749	-2.03%
2023/04/17	172.2	14.96	30	15.10	15.15	142.2	2,639	5.39%	大買/鉅額交易
2023/04/14	49	14.82	72.6	14.88	14.70	-23.6	2,498	-0.95%
2023/04/13	15	13.64	11	13.68	13.75	4	2,317	0.17%
2023/04/12	10	13.77	23	13.65	13.65	-13	2,288	-0.57%
2023/04/11	23.3	13.50	178	13.39	13.50	-154.7	2,235	-6.92%	大賣/鉅額交易
2023/04/10	0	13.20	20	13.30	13.20	-20	2,190	-0.91%
2023/04/07	125	13.16	24	12.96	13.25	101	2,175	4.64%	大買/鉅額交易
2023/04/06	111	13.06	25.3	13.11	13.15	85.7	2,146	3.99%	大買/
2023/03/31	46	12.74	15	12.75	12.70	31	2,113	1.47%
2023/03/30	6.1	12.55	32	12.62	12.90	-26	2,110	-1.23%
2023/03/29	20	12.51	3.1	12.41	12.40	16.9	2,117	0.80%
2023/03/28	19	12.59	36	12.95	12.60	-17	2,162	-0.79%
2023/03/27	43.3	13.08	19	13.08	13.20	24.3	2,109	1.15%
2023/03/24	30.1	12.45	36	12.47	12.45	-5.9	2,034	-0.29%
2023/03/23	9	12.17	0	0.00	12.20	9	1,999	0.45%
2023/03/22	2	12.20	0	0.00	12.15	2	2,023	0.10%
2023/03/21	60	12.12	0	0.00	12.05	60	2,035	2.95%
2023/03/20	0	12.28	2	12.00	12.10	-2	2,039	-0.10%
2023/03/17	18	12.02	10	12.00	11.95	8	2,039	0.39%
2023/03/16	17	11.95	21	11.96	11.70	-4	2,033	-0.20%
2023/03/15	3	12.15	0	0.00	12.00	3	2,010	0.15%
2023/03/14	2	12.25	3	12.40	12.15	-1	2,007	-0.05%
2023/03/13	17	12.40	9	12.56	12.50	8	1,996	0.40%
2023/03/10	18	12.49	29	12.67	12.40	-11	1,971	-0.56%
2023/03/09	37	13.21	14.7	13.23	13.05	22.3	1,911	1.17%
2023/03/08	7	13.39	16.2	13.35	13.40	-9.1	1,884	-0.49%
2023/03/07	18	13.14	5	13.12	13.10	13	1,861	0.70%
2023/03/06	2	13.25	44	13.14	13.05	-42	1,833	-2.29%
2023/03/03	51	13.37	43	13.29	13.25	8	1,791	0.45%
2023/03/02	19	12.90	25	13.00	13.35	-6	1,703	-0.35%
2023/03/01	20	12.19	20	12.25	12.15	0	1,597	0.00%
2023/02/24	57	12.34	100	12.15	12.25	-43	1,580	-2.72%
2023/02/23	0	12.31	16	12.27	12.25	-16	1,543	-1.03%
2023/02/22	14.3	12.19	3.3	12.22	12.30	11	1,522	0.72%
2023/02/21	53	12.50	17	12.52	12.45	36	1,493	2.41%
2023/02/20	2	12.25	13	12.22	12.30	-11	1,455	-0.76%
2023/02/17	111	12.01	73	12.10	12.15	38	1,426	2.66%	大買/
2023/02/16	8	12.04	2	12.10	12.05	6	1,406	0.43%
2023/02/15	4	11.89	36.2	12.06	11.95	-32.2	1,393	-2.31%
2023/02/14	129.1	11.71	31	11.71	11.70	98.1	1,299	7.54%	大買/
2023/02/13	33	11.59	31	11.47	11.65	2.1	1,147	0.18%
2023/02/10	0	0.00	3	10.62	10.60	-3	1,008	-0.30%
2023/02/09	3	10.75	20	10.80	10.75	-17	997	-1.70%
2023/02/08	10.3	10.86	17	10.92	10.90	-6.7	989	-0.68%
2023/02/07	0	0.00	9	10.52	10.50	-9	953	-0.94%
2023/02/06	11	10.40	3	10.47	10.45	8	973	0.82%
2023/02/03	0	10.45	0	0.00	10.30	0	966	0.00%
2023/02/02	2	10.35	2	10.30	10.35	0	963	0.00%
2023/01/30	0	10.20	9	10.20	10.10	-9	938	-0.96%
2023/01/17	0	0.00	10	10.00	10.10	-10	933	-1.07%
2023/01/16	19	9.99	20	9.99	9.95	-1	925	-0.11%
2023/01/13	10	9.89	4	9.88	9.85	6	926	0.65%
2023/01/12	10	10.28	1	10.20	9.97	9	917	0.98%
2023/01/11	1	10.40	3.5	10.44	10.30	-2.5	901	-0.27%
2023/01/10	0	0.00	0	10.20	10.20	0	882	0.00%
2023/01/09	0	0.00	1	10.25	10.15	-1	882	-0.11%
2023/01/03	0	0.00	5	10.20	10.05	-5	927	-0.54%
2022/12/30	5	10.05	15	10.05	10.30	-10	927	-1.08%
2022/12/29	5	10.10	0	0.00	10.05	5	923	0.54%
2022/12/28	1	10.30	0	0.00	10.20	1	920	0.11%
2022/12/27	0	0.00	11	10.35	10.30	-11	918	-1.20%
2022/12/26	5	10.43	6	10.60	10.30	-1	916	-0.11%
2022/12/23	13	10.58	26	10.51	10.55	-13	907	-1.43%
2022/12/22	11	10.44	37	10.23	10.30	-26	878	-2.96%
2022/12/21	10	10.28	10	10.25	10.15	0	871	0.00%
2022/12/20	42	10.69	8	10.66	10.20	34	851	3.99%
2022/12/19	0	9.93	1	9.90	9.91	-1	797	-0.12%
2022/12/16	1	9.99	9	10.00	9.99	-8	800	-1.00%
2022/12/15	0	0.00	70.1	10.20	10.10	-70.1	798	-8.77%
2022/12/14	10	10.09	0	0.00	10.20	10	796	1.26%
2022/12/13	4	9.99	0	0.00	10.10	4	777	0.51%
2022/12/12	6	9.83	63	9.70	9.85	-57	771	-7.39%
2022/12/09	36	9.51	27	9.63	9.59	9	778	1.16%
2022/12/08	42	9.50	2.2	9.56	9.50	39.8	805	4.93%
2022/12/07	14	9.55	0	0.00	9.45	14	844	1.66%
2022/12/06	5	9.67	0	0.00	9.74	5	893	0.56%
2022/12/05	4	9.92	0	0.00	9.91	4	991	0.40%
2022/12/02	4	9.91	10.1	9.97	9.92	-6.1	987	-0.61%
2022/12/01	0	0.00	15.1	9.91	9.89	-15.1	981	-1.54%
2022/11/30	0	0.00	53	9.91	9.90	-53	969	-5.46%
2022/11/29	4	9.64	1	9.70	9.83	3	955	0.31%
2022/11/28	0	0.00	13	9.73	9.74	-13	951	-1.37%
2022/11/25	8	9.69	2	9.70	9.65	6	960	0.62%
2022/11/22	0	0.00	5	9.70	9.62	-5	987	-0.51%
2022/11/21	1	9.71	0	0.00	9.62	1	993	0.10%
2022/11/18	2	9.85	9	9.88	9.66	-7	1,008	-0.69%
2022/11/17	0	0.00	8	9.84	9.80	-8	1,029	-0.78%
2022/11/16	6	9.70	0	0.00	9.57	6	1,035	0.58%
2022/11/15	0	9.90	0	0.00	9.81	0	1,039	0.00%
2022/11/14	4	9.91	10	9.98	9.92	-6	1,049	-0.57%
2022/11/11	12	9.76	0	0.00	10.25	12	1,040	1.15%
2022/11/10	0	0.00	64	9.62	9.60	-64	1,032	-6.20%
2022/11/09	2	9.52	0	0.00	9.55	2	1,061	0.19%
2022/11/08	62	9.59	5	9.64	9.52	57	1,141	4.99%
2022/11/07	3	9.68	13	9.76	9.68	-10	1,226	-0.82%
2022/11/04	5	9.55	0	0.00	9.62	5	1,260	0.40%
2022/11/03	0	9.47	0	0.00	9.49	0	1,262	0.00%
2022/11/02	10	9.59	0	9.83	9.59	10	1,259	0.79%
2022/10/31	0	0.00	0.1	9.11	9.28	-0.1	1,244	-0.01%
2022/10/28	0	0.00	18.1	9.05	9.09	-18.1	1,242	-1.46%
2022/10/26	2	8.92	6	8.88	8.84	-4	1,238	-0.32%
2022/10/25	4	8.90	6.1	8.95	8.94	-2.1	1,243	-0.17%
2022/10/24	3	8.86	7	8.95	8.95	-4	1,250	-0.32%
2022/10/21	7	8.78	6	8.91	8.75	1	1,250	0.08%
2022/10/20	22.8	8.91	2	8.95	8.89	20.8	1,251	1.66%
2022/10/19	12	9.04	15	9.14	9.07	-3	1,244	-0.24%
2022/10/18	6	9.03	5	9.13	9.06	1	1,236	0.08%
2022/10/17	15	8.97	5	9.17	9.10	10	1,233	0.81%
2022/10/14	55	9.24	22	9.34	9.21	33	1,231	2.68%
2022/10/13	13	9.44	0	0.00	9.05	13	1,224	1.06%
2022/10/11	9	9.67	14	9.62	9.67	-5	1,206	-0.41%
2022/10/07	3	9.22	0	0.00	9.61	3	1,171	0.26%
2022/10/05	0	0.00	3	9.25	9.18	-3	1,167	-0.26%
2022/10/04	10	9.22	17	9.29	9.29	-7	1,162	-0.60%
2022/10/03	1	9.01	6	8.93	9.01	-5	1,151	-0.43%
2022/09/30	7	8.82	90	8.91	9.00	-83	1,158	-7.16%
2022/09/29	1	9.04	0	9.08	9.08	1	1,158	0.09%
2022/09/28	5	9.09	17	8.93	8.92	-12	1,154	-1.04%
2022/09/27	5	9.18	10	9.30	9.29	-5	1,146	-0.44%
2022/09/26	11	9.45	2	9.57	9.20	9	1,142	0.79%
2022/09/23	15	9.76	5	9.67	9.70	10	1,133	0.88%
2022/09/22	11	9.75	10	9.75	9.88	1	1,128	0.09%
2022/09/21	33	9.81	0	9.80	9.86	33	1,122	2.94%
2022/09/20	87	10.05	0	0.00	9.95	87	1,106	7.87%
2022/09/19	30	10.28	0	0.00	10.20	30	1,087	2.76%
2022/09/16	2	10.45	103.2	10.39	10.30	-101.2	1,062	-9.52%	大賣/鉅額交易
2022/09/15	60	10.49	6	10.48	10.25	54	1,038	5.20%
2022/09/14	52	10.19	75	10.37	10.50	-23	1,002	-2.29%
2022/09/13	91	10.27	57	10.41	10.55	34	961	3.54%
2022/09/12	113	10.57	15	10.56	10.60	98	900	10.89%	大買/
2022/09/08	0	0.00	14	9.56	9.65	-14	792	-1.77%
2022/09/07	8	9.31	25	9.43	9.39	-17	792	-2.15%
2022/09/06	26	9.45	0	0.00	9.49	26	786	3.30%
2022/09/05	3	9.60	0	0.00	9.53	3	784	0.38%
2022/09/02	0	0.00	2	9.92	9.85	-2	780	-0.26%
2022/09/01	0	0.00	5	9.98	10.00	-5	780	-0.64%
2022/08/31	0	0.00	82	9.77	10.10	-82	767	-10.69%
2022/08/30	6	9.50	38	9.57	9.57	-32	752	-4.25%
2022/08/29	30.1	9.45	0	0.00	9.36	30.1	747	4.03%
2022/08/26	23.2	9.83	58	9.91	9.85	-34.8	729	-4.77%
2022/08/25	67	9.91	48	9.88	9.95	19	718	2.64%
2022/08/24	71	10.07	122	10.04	9.98	-51	700	-7.28%	大賣/
2022/08/23	67	9.76	30	9.82	9.74	37	672	5.50%
2022/08/22	27	10.06	16	10.17	10.00	11	654	1.68%
2022/08/19	60	10.13	21	10.31	10.05	39	634	6.14%
2022/08/18	28	10.15	47	10.27	10.35	-19	612	-3.10%
2022/08/17	44	10.28	16	10.24	10.20	28	590	4.74%
2022/08/16	33	10.54	46	10.66	10.55	-13	552	-2.35%
2022/08/15	74	10.63	29	10.67	10.60	45	514	8.75%
2022/08/12	46	10.58	10.1	10.49	10.85	35.9	425	8.43%
2022/08/11	0	0.00	27	9.96	9.96	-27	325	-8.29%
2022/08/10	13	9.07	15	9.14	9.06	-2	287	-0.70%
2022/08/09	19	9.14	3	9.14	9.12	16	278	5.74%
2022/08/08	14	8.98	12	9.13	9.27	2	276	0.72%
2022/08/05	15	8.84	4	8.90	8.88	11	263	4.17%
2022/08/04	4	8.74	20	8.78	8.83	-16	255	-6.26%
2022/07/29	0	0.00	6	8.80	8.80	-6	239	-2.50%
2022/07/28	0	8.73	3	8.82	8.65	-3	231	-1.29%
2022/07/27	1	8.63	13	8.50	8.73	-12	224	-5.34%
2022/07/26	1	8.35	51	8.34	8.36	-50	218	-22.90%
2022/07/25	0	0.00	5	8.36	8.34	-5	217	-2.30%
2022/07/22	28	8.14	25	8.20	8.35	3	217	1.38%
2022/07/21	17	8.02	17	8.10	8.12	0	216	0.00%
2022/07/20	29	8.06	10	8.18	8.04	19	214	8.87%
2022/07/19	28	8.12	17	8.19	8.03	11	214	5.13%
2022/07/18	14	8.27	3	8.31	8.21	11	217	5.05%
2022/07/15	4	8.31	17	8.35	8.32	-13	230	-5.64%
2022/07/14	12	8.37	14	8.39	8.37	-2	232	-0.86%
2022/07/13	18	8.38	0	0.00	8.37	18	228	7.87%
2022/07/12	17	8.48	4	8.42	8.35	13	227	5.72%
2022/07/11	7	8.62	1	8.60	8.72	6	226	2.65%
2022/07/08	1	9.32	0	0.00	9.02	1	225	0.44%
2022/07/07	0	0.00	15	8.18	8.69	-15	216	-6.93%
2022/07/06	6	8.22	39	8.22	7.90	-33	207	-15.91%
2022/07/05	12	8.25	2	8.52	8.39	10	209	4.77%
2022/07/04	6	8.34	2	8.32	8.32	4	212	1.88%
2022/07/01	0	0.00	12	8.54	8.33	-12	219	-5.46%
2022/06/30	10	8.65	1	8.76	8.61	9	221	4.07%
2022/06/29	12	8.67	0	0.00	8.77	12	225	5.33%
2022/06/28	0	0.00	2	8.77	8.76	-2	236	-0.85%
2022/06/27	0	0.00	6	8.80	8.85	-6	247	-2.42%
2022/06/24	6	8.60	0	0.00	8.70	6	257	2.33%
2022/06/23	0	0.00	12	8.66	8.69	-12	271	-4.43%
2022/06/22	12	8.71	10	8.87	8.65	2	293	0.68%
2022/06/21	11	8.73	12	8.81	8.87	-1	318	-0.31%
2022/06/20	6	8.80	6	9.12	8.75	0	339	0.00%
2022/06/17	12	9.07	0	0.00	9.12	12	411	2.92%
2022/06/15	0	9.52	6	9.52	9.44	-6	513	-1.17%
2022/06/14	9	9.41	3.2	9.35	9.52	5.8	521	1.11%
2022/06/13	3	9.42	0	9.42	9.56	3	526	0.57%
2022/06/10	4	9.50	0	9.29	9.68	4	526	0.76%
2022/06/08	0	0.00	0	8.96	8.97	0	519	0.00%
2022/06/07	0	0.00	0	8.70	8.98	0	521	0.00%
2022/06/01	0	0.00	2	9.05	9.03	-2	537	-0.37%
2022/05/30	0	0.00	1	9.05	9.05	-1	542	-0.18%
2022/05/25	3	8.98	0	0.00	9.04	3	550	0.55%
2022/05/24	0	0.00	4	9.02	8.98	-4	555	-0.72%
2022/05/20	0	0.00	1	8.95	8.90	-1	561	-0.18%
2022/05/19	0	0.00	15	8.79	8.91	-15	566	-2.65%
2022/05/18	0	0.00	10	8.97	8.90	-10	566	-1.77%
2022/05/17	3.1	8.88	4	8.78	8.78	-0.9	565	-0.15%
2022/05/16	5	8.63	5	8.80	8.77	0	565	0.00%
2022/05/13	7	8.83	9	8.83	8.72	-2	564	-0.35%
2022/05/12	10	8.50	0	8.70	8.68	10	566	1.77%
2022/05/11	0	0.00	1	8.92	8.92	-1	565	-0.18%
2022/05/10	0	0.00	1	8.83	9.00	-1	567	-0.18%
2022/05/09	18	8.72	0	0.00	8.82	18	568	3.16%
2022/05/06	5	9.00	0	0.00	9.01	5	568	0.88%
2022/05/05	0	0.00	0	9.12	9.20	0	572	0.00%
2022/05/03	3	9.25	0	0.00	9.32	3	576	0.52%
2022/04/27	1	9.54	11	9.54	9.32	-10	585	-1.71%
2022/04/26	9	9.89	0	0.00	9.80	9	583	1.54%
2022/04/25	2	9.79	1	9.90	9.99	1	583	0.17%
2022/04/22	1	10.05	5	10.20	10.20	-4	580	-0.69%
2022/04/21	8	10.05	0.4	10.05	10.20	7.6	582	1.30%
2022/04/20	0	9.80	2	9.70	9.82	-2	570	-0.35%
2022/04/15	0.8	9.76	1	9.80	9.76	-0.2	597	-0.04%
2022/04/14	0	9.99	4	9.99	9.89	-4	608	-0.66%
2022/04/13	4	9.91	0	0.00	9.99	4	612	0.65%
2022/04/11	0	0.00	2	9.90	9.85	-2	616	-0.32%
2022/04/08	4	10.05	7	10.01	10.10	-3	616	-0.49%
2022/04/07	0	0.00	5	9.92	9.83	-5	615	-0.81%
2022/04/06	2	10.05	0	0.00	10.05	2	612	0.33%
2022/04/01	0	0.00	15	10.08	10.20	-15	609	-2.46%
2022/03/31	0	0.00	6	10.08	10.05	-6	609	-0.98%
2022/03/29	7	10.23	0	0.00	10.25	7	605	1.16%
2022/03/28	0	0.00	1	10.30	10.25	-1	606	-0.17%
2022/03/25	5	10.85	15	10.73	10.60	-10	594	-1.68%
2022/03/24	15	10.62	8	10.43	10.70	7	572	1.22%
2022/03/23	6	10.28	4	10.39	10.25	2	555	0.36%
2022/03/22	7	10.14	79	10.56	10.60	-72	538	-13.36%
2022/03/21	51	10.24	5	10.23	10.25	46	468	9.82%
2022/03/18	1	9.35	5	9.00	9.35	-4	424	-0.94%
2022/03/17	0	8.44	74	8.42	8.50	-74	377	-19.60%
2022/03/16	24	8.22	6	8.13	8.20	18	376	4.79%
2022/03/15	6	8.41	0	0.00	8.40	6	376	1.59%
2022/03/14	0	9.24	0	0.00	8.61	0	384	0.00%
2022/03/10	1	8.87	17	8.81	8.78	-16	394	-4.06%
2022/03/09	0	0.00	23	8.46	8.50	-23	391	-5.87%
2022/03/08	31	8.43	18	8.48	8.39	13	396	3.28%
2022/03/07	19	8.75	7	8.96	8.63	12	395	3.04%
2022/03/04	6	9.06	7	9.17	9.13	-1	392	-0.25%
2022/03/03	17	9.11	30	9.13	9.12	-13	393	-3.31%
2022/03/02	18	9.13	0	0.00	9.12	18	401	4.49%
2022/03/01	15	9.17	0	0.00	9.19	15	404	3.71%
2022/02/25	0	9.19	29	9.19	9.18	-29	405	-7.16%
2022/02/24	23	9.34	41	9.38	9.22	-18	409	-4.39%
2022/02/23	12	9.60	12	9.65	9.62	0	412	0.00%
2022/02/22	12	9.60	22	9.67	9.60	-10	416	-2.40%
2022/02/21	17	9.72	0	0.00	9.78	17	416	4.09%
2022/02/18	0	0.00	6	9.83	9.80	-6	417	-1.44%
2022/02/17	15.1	9.76	10	9.89	9.81	5.1	423	1.19%
2022/02/16	0	10.80	12	9.87	9.90	-12	428	-2.80%
2022/02/15	0	9.85	0	0.00	9.85	0	432	0.00%
2022/02/14	2	9.79	1	9.79	9.85	1	440	0.23%
2022/02/11	1	10.00	0	0.00	10.00	1	444	0.22%
2022/02/10	0	10.15	0	0.00	10.05	0	448	0.00%
2022/02/09	0	10.08	0	0.00	10.05	0	456	0.00%
2022/02/08	0	0.00	3	9.96	10.10	-3	458	-0.65%
2022/02/07	9	9.80	20	9.86	9.90	-11	461	-2.38%
2022/01/26	5	9.70	5	9.75	9.71	0	476	0.00%
2022/01/25	2	9.78	3	9.79	9.77	-1	489	-0.20%
2022/01/24	16	9.80	10	9.93	9.99	6	542	1.11%
2022/01/21	11	10.05	18	10.01	10.00	-7	583	-1.20%
2022/01/20	0	0.00	2	10.20	10.20	-2	600	-0.33%
2022/01/19	5	10.10	0	0.00	10.25	5	645	0.77%
2022/01/18	0	10.30	5	10.25	10.20	-5	655	-0.76%
2022/01/17	6	10.01	5	10.20	10.25	1	659	0.15%
2022/01/14	6	10.06	40	10.05	10.10	-34	661	-5.14%
2022/01/12	9	10.14	27.1	10.15	10.45	-18.1	654	-2.77%
2022/01/11	21	10.28	0	0.00	10.10	21	647	3.24%
2022/01/10	29	10.51	15	10.55	10.50	14	638	2.19%
2022/01/07	19	11.01	8	11.10	10.90	11	629	1.75%
2022/01/06	0	0.00	58	11.30	11.15	-58	617	-9.39%
2022/01/05	0	0.00	1	11.35	11.30	-1	616	-0.16%
2021/12/30	20	11.35	2	11.40	11.40	18	609	2.96%
2021/12/28	10	11.35	1	11.60	11.35	9	607	1.48%
2021/12/27	0	0.00	3	11.40	11.45	-3	614	-0.49%
2021/12/24	1	11.40	1	11.50	11.40	0	614	0.00%
2021/12/23	20	11.43	6	11.50	11.40	14	611	2.29%
2021/12/22	0	0.00	26	11.36	11.40	-26	607	-4.28%
2021/12/21	2	11.10	16	11.18	11.15	-14	606	-2.31%
2021/12/20	10	11.00	10	11.10	11.10	0	624	0.00%
2021/12/17	4	11.03	1	11.15	11.10	3	627	0.48%
2021/12/16	5	11.10	70	11.10	11.15	-65	619	-10.50%
2021/12/15	16	11.12	4	11.35	11.20	12	614	1.95%
2021/12/14	5	11.19	7	11.40	11.25	-2	611	-0.33%
2021/12/13	0	0.00	29	11.24	11.35	-29	609	-4.76%
2021/12/10	20	11.15	0	0.00	11.10	20	607	3.29%
2021/12/09	89	11.19	20	11.28	11.20	69	611	11.28%
2021/12/08	10	11.08	0	0.00	11.15	10	608	1.64%
2021/12/07	10	11.15	10	11.20	11.15	0	599	0.00%
2021/12/06	15	11.05	2.1	11.05	11.20	12.9	601	2.15%
2021/12/03	0	11.15	15	11.20	11.15	-15	604	-2.48%
2021/12/02	7	11.05	0	0.00	11.10	7	611	1.14%
2021/12/01	26	11.19	0	0.00	11.25	26	610	4.26%
2021/11/30	25	11.27	10	11.35	11.25	15	612	2.45%
2021/11/29	4	11.28	0	0.00	11.30	4	616	0.65%
2021/11/26	4	11.33	126.8	11.30	11.20	-122.8	621	-19.75%	大賣/鉅額交易
2021/11/25	16	11.49	0	0.00	11.45	16	616	2.59%
2021/11/24	10	11.50	10	11.60	11.60	0	616	0.00%
2021/11/23	6	11.63	0	0.00	11.55	6	618	0.97%
2021/11/22	4	11.75	11	11.90	11.80	-7	622	-1.12%
2021/11/19	22	11.58	30	11.70	11.65	-8	624	-1.28%
2021/11/18	10	11.65	0	0.00	11.65	10	627	1.59%
2021/11/17	30	11.71	8	11.74	11.75	22	629	3.49%
2021/11/15	3	11.62	0	0.00	11.55	3	631	0.48%
2021/11/12	0	0.00	34	11.65	11.60	-34	631	-5.39%
2021/11/11	31	11.61	12	11.66	11.60	19	633	3.00%
2021/11/10	12	11.68	28	11.70	11.75	-16	630	-2.54%
2021/11/09	15	11.78	2	11.85	11.85	13	632	2.06%
2021/11/08	15	11.97	6	12.03	11.85	9	630	1.43%
2021/11/05	10	12.15	0	0.00	12.20	10	634	1.58%
2021/11/04	10.3	12.10	15	12.15	12.20	-4.7	632	-0.74%
2021/11/03	38	12.00	20	12.05	12.15	18	635	2.83%
2021/11/02	73	12.15	41	12.29	12.05	32	630	5.07%
2021/11/01	172	12.64	50	12.90	12.55	122	640	19.06%	大買/鉅額交易
2021/10/29	40	13.19	5	13.40	13.40	35	596	5.87%
2021/10/28	18	12.75	130	12.66	12.65	-112	556	-20.14%	大賣/鉅額交易
2021/10/27	26	12.63	52.7	12.71	12.65	-26.7	545	-4.90%
2021/10/26	53	11.68	10.1	11.95	12.00	42.9	506	8.47%
2021/10/22	60	11.35	5	11.40	11.40	55	530	10.36%
2021/10/21	15	11.27	1	11.30	11.35	14	567	2.47%
2021/10/19	0	0.00	5	11.25	11.35	-5	620	-0.81%
2021/10/18	5	11.15	0	0.00	11.25	5	667	0.75%
2021/10/15	0	0.00	17	11.41	11.40	-17	744	-2.28%
2021/10/13	11	11.20	10	11.20	11.25	1	995	0.10%
2021/10/12	7	11.30	0	0.00	11.35	7	1,063	0.66%
2021/10/07	0	0.00	6	11.43	11.55	-6	1,110	-0.54%
2021/10/06	5	11.30	28	11.27	11.25	-23	1,142	-2.01%
2021/10/05	6	11.20	0	0.00	11.30	6	1,151	0.52%
2021/10/04	10	11.45	17	11.34	11.25	-7	1,153	-0.61%
2021/10/01	20	11.71	0	0.00	11.75	20	1,150	1.74%
2021/09/30	2	11.93	36	11.99	12.00	-34	1,155	-2.94%
2021/09/29	21.1	11.89	0	0.00	11.80	21.1	1,166	1.81%
2021/09/28	30	12.23	0	0.00	12.20	30	1,174	2.55%
2021/09/27	17	12.59	1.2	12.53	12.60	15.8	1,181	1.34%
2021/09/24	3	11.40	9	11.46	11.50	-6	1,179	-0.51%
2021/09/23	12	11.40	18	11.46	11.40	-6	1,183	-0.51%
2021/09/22	5.1	11.40	0	0.00	11.45	5.1	1,198	0.43%
2021/09/17	10.1	11.62	10	11.81	11.65	0.1	1,201	0.01%
2021/09/16	10	11.65	0.5	11.60	11.65	9.5	1,212	0.78%
2021/09/15	5	11.70	0	0.00	11.75	5	1,216	0.41%
2021/09/10	0	0.00	1	11.60	11.35	-1	1,223	-0.08%
2021/09/09	4	11.15	29	11.18	11.20	-25	1,228	-2.04%
2021/09/08	15.1	11.22	15	11.25	11.10	0.1	1,230	0.01%
2021/09/07	20	11.39	26	11.40	11.30	-6	1,234	-0.49%
2021/09/06	10.1	11.50	15	11.50	11.65	-4.9	1,236	-0.40%
2021/09/03	30	11.93	10	12.08	11.85	20	1,242	1.61%
2021/09/02	11.2	11.73	1	11.70	11.85	10.2	1,243	0.82%
2021/09/01	10	11.94	0	0.00	11.95	10	1,243	0.80%
2021/08/30	0.1	11.65	0	0.00	11.65	0.1	1,246	0.01%
2021/08/27	4.1	11.65	0	0.00	11.65	4.1	1,257	0.33%
2021/08/26	1	11.45	25	11.55	11.50	-24	1,265	-1.90%
2021/08/25	25.1	11.32	22	11.50	11.40	3.1	1,304	0.24%
2021/08/24	20	11.33	5	11.40	11.45	15	1,328	1.13%
2021/08/23	15.1	11.38	10	11.60	11.40	5.1	1,331	0.38%
2021/08/20	10	11.35	20.9	11.44	11.40	-10.8	1,338	-0.81%
2021/08/19	10	11.40	8	11.78	11.40	2	1,340	0.15%
2021/08/18	5	11.35	51	11.55	11.85	-46	1,345	-3.42%
2021/08/17	15	11.72	1	11.85	11.50	14	1,355	1.03%
2021/08/16	15	11.87	12	12.15	11.90	3	1,360	0.22%
2021/08/13	29	11.95	26	12.14	12.15	3	1,366	0.22%
2021/08/12	9	12.00	10	12.15	12.15	-1	1,368	-0.07%
2021/08/11	28	12.20	1	12.15	12.00	27	1,381	1.95%
2021/08/10	18	12.56	5	12.50	12.55	13	1,401	0.93%
2021/08/09	0	12.85	13	12.75	12.70	-13	1,447	-0.90%
2021/08/06	12	12.62	13	12.80	12.85	-1	1,469	-0.07%
2021/08/05	14	12.78	21	12.80	12.80	-7	1,488	-0.47%
2021/08/04	30	13.13	3	13.05	13.10	27	1,526	1.77%
2021/08/03	5	13.44	0	0.00	13.30	5	1,549	0.32%
2021/08/02	3	13.43	16	13.37	13.45	-13	1,565	-0.83%
2021/07/30	16	13.06	6	13.29	13.05	10	1,589	0.63%
2021/07/29	19	13.25	13	13.32	13.30	6	1,606	0.37%
2021/07/28	39	12.90	28.2	13.10	13.30	10.9	1,626	0.67%
2021/07/27	20	13.38	11	13.37	13.20	9	1,667	0.54%
2021/07/26	1	13.90	4	14.03	14.10	-3	1,670	-0.18%
2021/07/23	11	14.48	14.4	14.32	14.25	-3.4	1,677	-0.20%
2021/07/22	6.1	14.88	8	14.76	14.85	-2	1,762	-0.11%
2021/07/21	37	14.90	31	14.85	14.85	6	1,878	0.32%
2021/07/20	49.1	14.30	47.5	14.36	14.60	1.6	1,903	0.08%
2021/07/19	60.4	14.08	70.1	14.15	14.55	-9.7	1,990	-0.49%
2021/07/16	3	12.87	103.7	12.87	13.25	-100.7	2,027	-4.97%	大賣/
2021/07/15	8	12.02	1	11.95	12.05	7	2,133	0.33%
2021/07/14	3	12.03	43	12.02	12.10	-40	2,204	-1.81%
2021/07/13	5	12.19	1.7	11.73	11.80	3.3	2,373	0.14%
2021/07/12	0	0.00	2	11.30	11.30	-2	2,702	-0.07%
2021/07/09	0	0.00	9	11.20	11.30	-9	2,732	-0.33%
2021/07/08	16	11.25	35	11.28	11.35	-19	2,807	-0.68%
2021/07/07	15	11.15	9	11.30	11.15	6	2,912	0.21%
2021/07/06	35	11.31	0	0.00	11.40	35	2,955	1.18%
2021/07/05	12	11.61	14	11.58	11.65	-2	2,969	-0.07%
2021/07/02	2	11.45	43	11.42	11.40	-41	2,996	-1.37%
2021/07/01	85	11.27	33	11.38	11.10	52	3,040	1.71%
2021/06/30	9.1	11.19	7	11.31	11.20	2.1	3,068	0.07%
2021/06/29	31	11.29	9	11.56	11.15	22	3,109	0.71%
2021/06/28	6	11.51	7	11.53	11.55	-1	3,139	-0.03%
2021/06/25	4	11.85	0	0.00	11.70	4	3,295	0.12%
2021/06/24	1	11.80	2	11.65	11.80	-1	3,473	-0.03%
2021/06/23	18	11.51	19	11.55	11.60	-1	3,524	-0.03%
2021/06/22	21	11.58	7	11.71	11.40	14	3,598	0.39%
2021/06/21	12	11.44	5	11.50	11.50	7	3,731	0.19%
2021/06/18	15	11.98	1	11.96	12.00	14	3,906	0.36%
2021/06/17	5	12.03	21	12.10	12.20	-16	4,292	-0.37%
2021/06/16	11	11.82	16	12.01	11.75	-5	4,374	-0.11%
2021/06/15	0	0.00	27	12.13	12.00	-27	4,460	-0.61%
2021/06/11	36	12.28	7	12.36	12.20	29	4,459	0.65%
2021/06/10	25	12.30	21	12.58	12.40	4	4,466	0.09%
2021/06/09	23	12.31	0	0.00	12.30	23	4,489	0.51%
2021/06/08	10	12.40	18	12.65	12.50	-8	4,498	-0.18%
2021/06/07	18	12.49	0	0.00	12.40	18	4,508	0.40%
2021/06/04	1	13.15	11	13.26	12.95	-10	4,515	-0.22%
2021/06/03	12	13.35	5	13.43	13.45	7	4,523	0.15%
2021/06/02	12.3	13.14	14	13.49	13.50	-1.7	4,522	-0.04%
2021/06/01	11	12.65	33	12.98	13.45	-22	4,497	-0.49%
2021/05/31	5	12.15	7	12.27	12.25	-2	4,491	-0.04%
2021/05/28	7	12.09	14	12.11	12.05	-7	4,520	-0.15%
2021/05/27	0	0.00	7	12.00	11.95	-7	4,547	-0.15%
2021/05/26	5	11.90	29.9	11.99	12.15	-24.9	4,583	-0.54%
2021/05/25	29	12.05	9	12.01	11.90	20	4,620	0.43%
2021/05/24	2	12.00	12	12.00	12.15	-10	4,708	-0.21%
2021/05/21	2	11.70	23	11.89	11.95	-21	4,875	-0.43%
2021/05/20	11.4	11.54	9	11.78	11.50	2.4	5,134	0.05%
2021/05/19	19	11.65	32	11.67	11.80	-13	5,272	-0.25%
2021/05/18	44	11.31	11	11.25	11.55	33	5,286	0.62%
2021/05/17	22	10.51	32	10.47	10.50	-10	5,258	-0.19%
2021/05/14	37	11.28	26	11.36	11.25	11	5,216	0.21%
2021/05/13	13	11.08	31	11.25	11.25	-18	5,185	-0.35%
2021/05/12	39	11.58	24	11.46	11.25	15	5,152	0.29%
2021/05/11	29	13.02	16	12.89	12.50	13	5,094	0.26%
2021/05/10	5	13.55	9	13.84	13.50	-4	5,062	-0.08%
2021/05/07	17	13.36	100.4	13.55	13.70	-83.4	5,042	-1.65%
2021/05/06	35	13.03	33	13.16	12.95	2	5,012	0.04%
2021/05/05	48	12.81	34	13.11	13.00	14	5,000	0.28%
2021/05/04	66	12.86	41	12.85	13.00	25	4,976	0.50%
2021/05/03	26	13.99	20	13.95	13.80	6	4,909	0.12%
2021/04/29	29	14.52	35	14.63	14.50	-6	4,874	-0.12%
2021/04/28	61	14.82	52.4	14.89	14.70	8.6	4,845	0.18%
2021/04/27	79	15.00	162.9	14.77	15.50	-83.9	4,735	-1.77%	大賣/
2021/04/26	61	14.28	102	14.35	14.10	-41	4,576	-0.90%	大賣/
2021/04/23	217	14.75	273.4	14.67	15.00	-56.4	4,478	-1.26%	大買/大賣/
2021/04/22	203.8	16.32	133.3	16.27	15.95	70.5	4,304	1.64%	大買/大賣/
2021/04/21	172.4	17.64	26.9	17.46	17.65	145.6	4,116	3.54%	大買/鉅額交易
2021/04/20	59	18.63	49.8	18.63	18.90	9.2	3,956	0.23%
2021/04/19	115.7	19.06	162	19.20	19.00	-46.3	3,888	-1.19%	大買/大賣/
2021/04/16	239.3	18.59	153.5	18.46	19.60	85.7	3,699	2.32%	大買/大賣/
2021/04/15	7	17.90	7.2	17.90	17.90	-0.2	3,342	-0.01%
2021/04/07	16	13.90	389	13.93	13.95	-373	3,308	-11.27%	大賣/鉅額交易
2021/04/06	361	14.00	71	13.82	13.95	290	3,241	8.95%	大買/鉅額交易
2021/04/01	58	13.24	185	13.18	13.15	-127	3,137	-4.05%	大賣/鉅額交易
2021/03/31	1	13.15	67	13.20	13.20	-66	3,090	-2.14%
2021/03/30	100	13.22	11	13.20	13.25	89	3,070	2.90%
2021/03/29	34	13.11	29	13.26	13.10	5	3,037	0.16%
2021/03/26	21	13.54	96	13.39	13.40	-75	2,987	-2.51%
2021/03/25	52	13.29	55	13.21	13.20	-3	2,951	-0.10%
2021/03/24	85	13.65	61	13.63	13.55	24	2,938	0.82%
2021/03/23	223	13.89	50	13.65	13.60	173	2,913	5.94%	大買/鉅額交易
2021/03/22	88	14.01	115.2	14.11	14.20	-27.2	2,788	-0.98%	大賣/
2021/03/19	67	12.74	99	12.76	12.95	-32	2,603	-1.23%
2021/03/18	194	12.76	117	12.61	12.70	77	2,553	3.01%	大買/大賣/
2021/03/17	253	12.80	161	12.85	12.60	92	2,500	3.68%	大買/大賣/
2021/03/16	267	13.13	146	13.00	13.40	121	2,372	5.10%	大買/大賣/鉅額交易
2021/03/15	297	12.94	126	13.13	13.30	171	2,202	7.76%	大買/大賣/鉅額交易
2021/03/12	50	11.99	26.1	11.96	12.10	23.9	1,832	1.30%
2021/03/11	19	10.98	73.2	10.29	11.00	-54.2	1,779	-3.04%
2021/03/10	5	10.00	0	0.00	10.00	5	1,751	0.29%
2021/03/09	33	10.00	2	10.00	10.00	31	1,766	1.76%
2021/03/08	24	10.13	1	10.25	10.10	23	1,801	1.28%
2021/03/05	5	10.00	17	10.09	10.10	-12	1,813	-0.66%
2021/03/04	18	10.00	13	10.10	10.05	5	1,811	0.28%
2021/03/03	13	9.81	36	10.06	10.10	-23	1,804	-1.27%
2021/03/02	29	10.05	42	10.18	10.00	-13	1,787	-0.73%
2021/02/26	16	10.05	25	10.13	10.15	-9	1,772	-0.51%
2021/02/25	47	10.11	37	10.21	10.15	10	1,787	0.56%
2021/02/24	55	10.13	23	10.28	10.10	32	1,764	1.81%
2021/02/23	33	10.08	32	10.20	10.20	1	1,739	0.06%
2021/02/22	53	10.18	14	10.34	10.15	39	1,701	2.29%
2021/02/19	35	10.07	88	10.09	10.40	-53	1,659	-3.19%
2021/02/18	12	10.00	43	10.14	10.15	-31	1,616	-1.92%
2021/02/17	53	10.26	29.4	10.30	10.40	23.6	1,568	1.51%
2021/02/05	85	10.58	75	10.38	10.30	10	1,467	0.68%
2021/02/04	134	10.43	114	10.42	10.60	20	1,291	1.55%	大買/大賣/
2021/02/03	75	9.59	238	9.37	9.68	-163	1,032	-15.79%	大賣/鉅額交易
2021/02/02	11	8.80	72	8.30	8.80	-61	886	-6.88%
2021/02/01	34	7.87	21	7.95	8.00	13	858	1.51%
2021/01/29	38	8.04	0	0.00	8.16	38	860	4.41%
2021/01/28	0	0.00	25	8.18	8.13	-25	857	-2.92%
2021/01/27	0	8.19	42	8.14	8.20	-42	858	-4.89%
2021/01/26	18	8.06	61	8.12	8.05	-43	858	-5.01%
2021/01/25	24	8.10	16	8.17	8.10	8	859	0.93%
2021/01/22	11	8.18	10	8.20	8.19	1	864	0.12%
2021/01/21	40	8.31	0	0.00	8.24	40	865	4.62%
2021/01/20	76	8.48	9	8.35	8.38	67	862	7.77%
2021/01/19	0	0.00	10	8.76	8.70	-10	851	-1.17%
2021/01/18	10	8.62	117	8.69	8.70	-107	850	-12.59%	大賣/鉅額交易
2021/01/15	26	8.66	0	0.00	8.77	26	845	3.07%
2021/01/13	0	8.78	31	8.83	8.91	-31	835	-3.71%
2021/01/12	20	8.73	0	0.00	8.79	20	829	2.41%
2021/01/11	0	9.08	44	8.85	8.95	-44	824	-5.34%
2021/01/08	28	8.71	69	8.69	8.70	-41	818	-5.01%
2021/01/07	24	8.89	16	8.83	8.81	8	814	0.98%
2021/01/06	55	9.05	4	8.91	8.89	51	808	6.31%
2021/01/05	55	9.14	21	9.24	9.13	34	792	4.29%
2021/01/04	21	9.09	10	9.30	9.22	11	774	1.42%
2020/12/31	2	9.10	19	9.21	9.15	-17	762	-2.23%
2020/12/30	19	9.12	21	9.19	9.21	-2	755	-0.26%
2020/12/29	23	9.12	6	9.19	9.19	17	753	2.26%
2020/12/28	9	9.11	1	9.11	9.19	8	740	1.09%
2020/12/25	10	9.21	0	0.00	9.15	10	736	1.36%
2020/12/24	5	9.33	12	9.25	9.27	-7	730	-0.96%
2020/12/23	14	9.07	0	0.00	9.14	14	724	1.93%
2020/12/22	5	9.50	18	9.45	9.21	-13	723	-1.80%
2020/12/21	0	0.00	10	9.45	9.45	-10	718	-1.39%
2020/12/18	30	9.74	34	9.73	9.80	-4	716	-0.56%
2020/12/17	2	9.84	20	9.73	9.84	-18	697	-2.58%
2020/12/16	8	9.31	40	9.55	9.46	-32	689	-4.64%
2020/12/15	2	9.13	2	9.20	9.02	0	661	0.00%
2020/12/14	12	9.27	9	9.35	9.20	3	673	0.45%
2020/12/11	8	9.11	64	8.91	9.22	-56	669	-8.37%
2020/12/10	9	9.51	1	9.47	9.49	8	641	1.25%
2020/12/09	11	9.60	21	9.69	9.53	-10	642	-1.56%
2020/12/08	206	9.51	0	0.00	9.50	206	630	32.67%	大買/鉅額交易
2020/12/07	15	9.60	99	9.96	9.70	-84	611	-13.74%
2020/12/04	6	9.96	0	0.00	9.94	6	577	1.04%
2020/12/03	9	9.52	53	9.54	9.42	-44	516	-8.52%
2020/12/02	64	9.38	83.6	9.49	9.64	-19.6	499	-3.92%
2020/12/01	179	8.84	48	8.96	9.10	131	451	29.02%	大買/鉅額交易
2020/11/30	7	8.32	33	8.41	8.39	-26	417	-6.23%
2020/11/27	0	7.35	0	0.00	8.24	0	425	0.00%
2020/11/26	0	0.00	11	8.12	8.15	-11	422	-2.60%
2020/11/25	24	8.21	0	0.00	8.09	24	433	5.54%
2020/11/24	25	8.10	78	8.09	8.32	-53	426	-12.42%
2020/11/23	38	7.78	6	7.86	7.75	32	403	7.92%
2020/11/20	0	0.00	10	7.69	7.74	-10	404	-2.48%
2020/11/19	0	7.64	2	7.67	7.69	-2	408	-0.49%
2020/11/17	9	7.65	0.1	7.70	7.63	8.9	412	2.17%
2020/11/13	1	7.52	10	7.60	7.66	-9	421	-2.13%
2020/11/12	15	7.52	5	7.65	7.55	10	420	2.38%
2020/11/11	23	7.57	106	7.44	7.71	-83	421	-19.68%	大賣/
2020/11/10	20	7.28	32	7.34	7.34	-12	415	-2.89%
2020/11/09	17	7.30	24	7.37	7.37	-7	455	-1.54%
2020/11/06	34	7.43	0	0.00	7.40	34	458	7.41%
2020/11/05	19	7.48	11	7.58	7.58	8	460	1.74%
2020/11/04	10	7.55	1	7.59	7.59	9	465	1.93%
2020/11/03	30	7.60	11	7.65	7.59	19	473	4.01%
2020/11/02	30	7.59	30	7.66	7.61	0	484	0.00%
2020/10/30	42	7.76	9	7.88	7.68	33	518	6.37%
2020/10/29	10	7.83	2	7.87	7.86	8	515	1.55%
2020/10/28	13	7.98	14	8.01	7.99	-1	536	-0.19%
2020/10/27	0	0.00	2	8.00	8.02	-2	535	-0.37%
2020/10/23	10	8.01	0	0.00	8.01	10	540	1.85%
2020/10/21	0	0.00	0.3	8.03	8.10	-0.3	603	-0.04%
2020/10/19	2	8.05	0	0.00	8.09	2	690	0.29%
2020/10/16	4	8.03	4	8.09	8.09	0	715	0.00%
2020/10/15	1	8.04	0	0.00	8.10	1	724	0.14%
2020/10/14	0	0.00	3	8.08	8.10	-3	746	-0.40%
2020/10/13	5	8.09	0	0.00	8.09	5	767	0.65%
2020/10/12	1	8.13	10	8.18	8.18	-9	784	-1.15%
2020/10/06	10	8.11	0	0.00	8.16	10	825	1.21%
2020/10/05	0	0.00	2	8.15	8.15	-2	853	-0.23%
2020/09/30	2	8.06	8	8.14	8.14	-6	882	-0.68%
2020/09/29	10	8.03	0	0.00	8.11	10	898	1.11%
2020/09/25	14	8.05	7	8.10	8.10	7	938	0.75%
2020/09/24	7	8.13	7	8.20	8.18	0	962	0.00%
2020/09/23	19	8.16	5	8.19	8.19	14	984	1.42%
2020/09/22	24	8.24	1	8.30	8.38	23	1,005	2.29%
2020/09/21	1	8.80	0	0.00	8.72	1	1,051	0.10%
2020/09/18	1	8.50	0	0.00	8.67	1	1,100	0.09%
2020/09/17	2	8.65	1	8.49	8.63	1	1,219	0.08%
2020/09/16	0	0.00	6	8.40	8.38	-6	1,371	-0.44%
2020/09/15	9	8.30	0	0.00	8.42	9	1,456	0.62%
2020/09/14	4	8.22	5	8.35	8.46	-1	1,464	-0.07%
2020/09/08	19	8.14	4	8.16	8.16	15	1,574	0.95%
2020/09/07	11	8.26	7	8.26	8.32	4	1,570	0.25%
2020/09/04	21	8.35	5	8.39	8.36	16	1,571	1.02%
2020/09/03	5	8.51	2	8.43	8.51	3	1,574	0.19%
2020/09/02	0	0.00	28	8.34	8.70	-28	1,579	-1.77%
2020/09/01	10	8.00	10	8.08	8.12	0	1,586	0.00%
2020/08/31	10	8.00	40	8.09	8.07	-30	1,622	-1.85%
2020/08/28	24	8.00	20	8.09	8.06	4	1,658	0.24%
2020/08/27	20	8.00	0	0.00	8.04	20	1,657	1.21%
2020/08/26	20	8.03	0	0.00	8.04	20	1,655	1.21%
2020/08/25	21	8.03	0	0.00	8.03	21	1,655	1.27%
2020/08/24	0	0.00	8.6	8.19	8.18	-8.6	1,646	-0.52%
2020/08/21	8	8.00	36	8.04	8.12	-28	1,646	-1.70%
2020/08/20	8	8.06	1	8.03	8.00	7	1,646	0.43%
2020/08/19	9	8.13	2	8.16	8.22	7	1,637	0.43%
2020/08/17	0	8.16	0	0.00	8.21	0	1,632	0.00%
2020/08/14	0	0.00	8	8.19	8.20	-8	1,630	-0.49%
2020/08/13	1	8.24	10	8.47	8.19	-9	1,624	-0.55%
2020/08/12	8	8.06	0	0.00	8.19	8	1,583	0.51%
2020/08/11	9	8.17	0	0.00	8.20	9	1,577	0.57%
2020/08/07	0	8.21	0	0.00	8.21	0	1,566	0.00%
2020/08/06	10	8.21	17	8.25	8.16	-7	1,561	-0.45%
2020/08/05	12	8.13	18	8.22	8.35	-6	1,548	-0.39%
2020/07/30	0	0.00	4	8.76	8.90	-4	1,508	-0.27%
2020/07/29	0	0.00	5	8.70	8.72	-5	1,510	-0.33%
2020/07/28	8	8.49	5	8.50	8.50	3	1,538	0.20%
2020/07/27	1	8.66	13	8.82	8.85	-12	1,506	-0.80%
2020/07/24	28	9.00	3	9.48	8.85	25	1,475	1.69%
2020/07/23	0	0.00	1	9.92	9.78	-1	1,404	-0.07%
2020/07/22	7	10.01	44	9.99	10.05	-37	1,387	-2.67%
2020/07/21	2	9.85	0	0.00	9.90	2	1,360	0.15%
2020/07/20	5	10.05	7	10.10	9.98	-2	1,349	-0.15%
2020/07/17	0	0.00	1	10.15	9.96	-1	1,321	-0.08%
2020/07/16	0	0.00	10	9.95	10.05	-10	1,303	-0.77%
2020/07/13	2	9.87	3	9.90	9.91	-1	1,267	-0.08%
2020/07/10	16	9.85	11	9.85	9.75	5	1,255	0.40%
2020/07/09	18	10.09	82	10.36	10.15	-64	1,229	-5.20%
2020/07/08	26	9.93	3	9.99	9.93	23	1,230	1.87%
2020/07/07	3	9.98	3	10.00	10.00	0	1,213	0.00%
2020/07/06	2	9.95	32	10.00	10.10	-30	1,205	-2.49%
2020/07/03	31	10.05	87	10.10	10.00	-56	1,198	-4.67%
2020/07/02	22	10.22	99	10.30	10.20	-77	1,169	-6.58%
2020/07/01	25	10.23	37	10.33	10.30	-12	1,145	-1.05%
2020/06/30	52	10.36	68	10.42	10.30	-16	1,116	-1.43%
2020/06/29	122	9.95	47	10.09	10.00	75	1,058	7.09%	大買/
2020/06/24	187	10.08	691	10.30	10.10	-504	995	-50.61%	大買/大賣/鉅額交易
2020/06/23	649	10.68	117	10.56	10.80	532	870	61.12%	大買/大賣/鉅額交易
2020/06/22	104	9.50	27	9.66	9.84	77	705	10.91%	大買/
2020/06/19	0	0.00	5	9.00	8.97	-5	626	-0.80%
2020/06/18	15	8.98	3	8.90	9.04	12	619	1.94%
2020/06/17	9	8.86	48	8.87	9.04	-39	596	-6.54%
2020/06/16	3	8.27	4	8.26	8.39	-1	531	-0.19%
2020/06/15	1	8.12	0	0.00	8.15	1	520	0.19%
2020/06/12	0	0.00	12	7.91	8.00	-12	515	-2.33%
2020/06/11	0	0.00	5	8.06	8.07	-5	515	-0.97%
2020/06/10	4	8.10	2	8.05	8.08	2	518	0.39%
2020/06/09	16	8.14	11	8.23	8.12	5	525	0.95%
2020/06/08	7	8.15	5	8.10	8.30	2	518	0.39%
2020/06/05	21	7.93	17	7.90	8.11	4	495	0.81%
2020/06/04	14	7.58	33	7.66	7.92	-19	460	-4.13%
2020/06/03	0	0.00	0.2	7.13	7.20	-0.2	412	-0.05%
2020/06/02	8	7.10	5	7.20	7.20	3	412	0.73%
2020/05/29	5	7.07	0	0.00	7.10	5	411	1.22%
2020/05/28	5	7.02	0	0.00	7.10	5	416	1.20%
2020/05/27	5	6.93	5	7.10	7.10	0	417	0.00%
2020/05/26	2	7.01	0	0.00	7.10	2	415	0.48%
2020/05/22	5	7.01	0	0.00	6.94	5	417	1.20%
2020/05/19	0	0.00	5	7.09	7.06	-5	415	-1.20%
2020/05/15	6	7.00	0	0.00	7.00	6	412	1.45%
2020/05/14	6	7.02	19	7.08	7.09	-13	411	-3.16%
2020/05/13	0	0.00	5	7.10	7.10	-5	410	-1.22%
2020/05/11	3	7.16	1	7.13	7.15	2	412	0.49%
2020/05/08	11	7.15	7.4	7.22	7.15	3.6	411	0.88%
2020/05/07	6	6.96	5	7.08	7.17	1	412	0.24%
2020/05/06	8	7.08	8	7.19	7.10	0	392	0.00%
2020/05/05	5	6.96	11	7.08	7.05	-6	389	-1.54%
2020/05/04	8	6.70	13	6.77	6.95	-5	384	-1.30%
2020/04/30	9	6.53	1	6.51	6.64	8	352	2.27%
2020/04/29	0	0.00	5	6.48	6.47	-5	352	-1.42%
2020/04/28	5	6.40	0	0.00	6.48	5	352	1.42%
2020/04/27	0	0.00	5	6.49	6.48	-5	357	-1.40%
2020/04/24	1	6.21	5	6.30	6.28	-4	358	-1.12%
2020/04/23	5	6.20	0	0.00	6.23	5	359	1.39%
2020/04/21	23	6.13	18	6.27	6.19	5	364	1.37%
2020/04/20	5	6.28	8	6.38	6.35	-3	361	-0.83%
2020/04/15	0	0.00	10	6.38	6.38	-10	353	-2.83%
2020/04/14	5	6.33	0	0.00	6.38	5	351	1.42%
2020/04/13	6	6.32	1	6.30	6.29	5	349	1.43%
2020/04/10	0	6.53	0	0.00	6.58	0	319	0.00%
2020/04/09	6	6.41	12	6.38	6.41	-6	318	-1.87%
2020/04/08	27	6.33	12	6.39	6.40	15	312	4.80%
2020/04/07	6	5.63	12	5.85	5.89	-6	291	-2.06%
2020/04/06	0	0.00	6	5.50	5.55	-6	293	-2.04%
2020/04/01	7	5.24	7	5.46	5.46	0	295	0.00%
2020/03/31	0	0.00	15	5.20	5.18	-15	292	-5.14%
2020/03/27	9	5.21	9	5.26	5.23	0	289	0.00%
2020/03/26	0	5.20	0	0.00	5.23	0	288	0.00%
2020/03/25	0	0.00	18	5.28	5.22	-18	284	-6.33%
2020/03/24	1	5.01	0.5	5.00	5.05	0.5	274	0.17%
2020/03/23	0	0.00	0.1	4.62	4.68	-0.1	268	-0.02%
2020/03/20	0	0.00	10	4.20	4.26	-10	263	-3.80%
2020/03/19	13	4.06	9	3.96	4.00	4	260	1.54%
2020/03/18	15	4.34	17	4.41	4.38	-2	246	-0.81%
2020/03/17	15	4.45	0	0.00	4.45	15	246	6.09%
2020/03/16	10	4.81	105	4.83	4.84	-95	240	-39.45%	大賣/
2020/03/13	10	5.40	32	5.33	5.22	-22	230	-9.54%
2020/03/12	13	5.86	61	5.78	5.80	-48	215	-22.31%
2020/03/11	9	6.00	8	6.14	6.03	1	206	0.48%
2020/03/10	16	6.09	0	0.00	6.15	16	202	7.90%
2020/03/09	18	6.27	14	6.18	6.24	4	200	2.00%
2020/03/06	8	6.35	27	6.47	6.42	-19	199	-9.52%
2020/03/05	5	6.50	23	6.50	6.47	-18	201	-8.92%
2020/03/04	17	6.43	10	6.46	6.48	7	204	3.42%
2020/03/03	32	6.57	4	6.65	6.59	28	201	13.89%
2020/03/02	26	6.63	10	6.62	6.62	16	201	7.93%
2020/02/27	0	0.00	15	6.78	6.76	-15	204	-7.34%
2020/02/26	20	6.79	19	6.87	6.82	1	214	0.47%
2020/02/25	19	6.84	10	6.99	6.92	9	217	4.14%
2020/02/24	10	6.85	6	6.92	6.84	4	216	1.85%
2020/02/19	15	7.00	0	0.00	7.00	15	219	6.85%
2020/02/18	4	6.99	6	6.99	6.99	-2	220	-0.91%
2020/02/17	6	7.00	3	7.00	7.00	3	219	1.37%
2020/02/13	17	7.05	1	7.09	7.04	16	214	7.44%
2020/02/12	5	7.00	6	7.00	7.00	-1	209	-0.48%
2020/02/11	3	7.02	0	0.00	7.00	3	210	1.42%
2020/02/10	29	6.95	20	6.99	7.02	9	209	4.30%
2020/02/07	5	7.10	0	0.00	7.09	5	203	2.45%
2020/02/06	3	7.16	0	0.00	7.16	3	201	1.49%
2020/02/04	8	7.08	16	7.10	7.11	-8	203	-3.94%
2020/02/03	20	6.84	0	0.00	7.14	20	202	9.86%
2020/01/31	0	0.00	8	7.20	7.21	-8	201	-3.96%
2020/01/30	15	6.84	0	0.00	7.15	15	201	7.43%
2020/01/20	0	0.00	1	7.55	7.58	-1	197	-0.51%
2020/01/17	0	0.00	7	7.51	7.54	-7	197	-3.54%
2020/01/16	3	7.53	0	0.00	7.55	3	200	1.49%
2020/01/15	7	7.45	1	7.53	7.50	6	200	2.99%
2020/01/14	13	7.56	0	0.00	7.58	13	198	6.55%
2020/01/10	0	0.00	28	7.52	7.50	-28	200	-13.98%
2020/01/09	14	7.48	0	0.00	7.47	14	198	7.04%
2020/01/08	7	7.52	0	0.00	7.56	7	197	3.55%
2020/01/07	36	7.60	0	0.00	7.56	36	198	18.10%
2020/01/06	7	7.62	10	7.64	7.64	-3	195	-1.54%
2020/01/03	21	7.68	0	0.00	7.67	21	195	10.76%
2020/01/02	3	7.70	0	0.00	7.73	3	195	1.54%
2019/12/31	0	0.00	35	7.72	7.73	-35	199	-17.57%
2019/12/30	14	7.68	0	0.00	7.73	14	207	6.75%
2019/12/27	21	7.75	0	0.00	7.76	21	202	10.39%
2019/12/24	0	0.00	14	7.81	7.81	-14	203	-6.88%
2019/12/23	23	7.75	0	0.00	7.81	23	202	11.36%
2019/12/20	2	7.79	4.2	7.84	7.79	-2.2	200	-1.07%
2019/12/19	4	7.75	0	0.00	7.77	4	200	1.99%
2019/12/16	2	7.80	7	7.82	7.84	-5	200	-2.49%
2019/12/13	7	7.75	5	7.75	7.83	2	201	0.99%
2019/12/10	0	0.00	0.8	7.85	7.87	-0.8	202	-0.41%
2019/12/09	2	7.85	4	7.77	7.85	-2	203	-0.98%
2019/12/06	0	0.00	10	7.76	7.73	-10	203	-4.92%
2019/12/05	7	7.75	21	7.77	7.80	-14	205	-6.80%
2019/12/04	7	7.75	0	0.00	7.78	7	209	3.34%
2019/12/03	0	0.00	5	7.84	7.79	-5	207	-2.40%
2019/12/02	7	7.75	8	7.86	7.84	-1	209	-0.48%
2019/11/29	15	7.88	0	0.00	7.85	15	206	7.27%
2019/11/27	13	7.96	3	8.05	8.05	10	204	4.89%
2019/11/26	3	7.97	6	8.16	8.07	-3	200	-1.49%
2019/11/25	6	7.92	25	7.95	8.20	-19	196	-9.68%
2019/11/22	21	7.84	10	7.92	7.92	11	187	5.87%
2019/11/21	14	7.86	0	0.00	7.99	14	185	7.56%
2019/11/18	0	0.00	7	7.97	7.99	-7	186	-3.76%
2019/11/15	5	7.93	18	7.93	7.97	-13	184	-7.07%
2019/11/14	7	7.86	4	7.88	7.88	3	184	1.63%
2019/11/13	18.2	7.91	0	0.00	7.93	18.2	186	9.76%
2019/11/12	7	7.91	5	7.99	7.99	2	190	1.05%
2019/11/11	5	7.93	5	8.05	8.08	0	195	0.00%
2019/11/08	0	0.00	12	8.06	8.08	-12	201	-5.95%
2019/11/07	0	0.00	5	8.03	8.06	-5	205	-2.43%
2019/11/05	5	8.00	2	8.00	8.04	3	206	1.45%
2019/11/04	0	0.00	5	8.06	8.07	-5	211	-2.36%
2019/11/01	5	8.00	0	0.00	7.96	5	219	2.27%
2019/10/31	0	0.00	5	8.06	8.07	-5	223	-2.24%
2019/10/30	12	7.90	7	8.00	8.09	5	231	2.16%
2019/10/29	0	0.00	30	8.09	8.08	-30	232	-12.92%
2019/10/28	0	0.00	21	8.11	8.09	-21	238	-8.79%
2019/10/24	2	8.06	7	8.15	8.13	-5	250	-2.00%
2019/10/23	4	8.10	3	8.18	8.17	1	253	0.39%
2019/10/22	0	0.00	6	8.12	8.10	-6	257	-2.33%
2019/10/18	11	8.08	8	8.20	8.19	3	269	1.11%
2019/10/17	5	8.08	11	8.19	8.20	-6	268	-2.24%
2019/10/16	0	0.00	3	8.14	8.19	-3	271	-1.10%
2019/10/15	6	8.17	6	8.20	8.16	0	275	0.00%
2019/10/14	12	8.28	6	8.35	8.21	6	285	2.11%
2019/10/09	9	8.20	6	8.27	8.20	3	287	1.04%
2019/10/07	6	8.25	6	8.50	8.41	0	290	0.00%
2019/10/04	0	0.00	1	8.18	8.19	-1	284	-0.35%
2019/10/03	1	7.91	4	8.01	7.96	-3	275	-1.09%
2019/10/01	6	8.02	5	8.09	8.00	1	280	0.36%
2019/09/27	6	8.04	1	7.99	7.99	5	279	1.79%
2019/09/26	11	8.01	11	8.12	8.10	0	274	0.00%
2019/09/25	0.8	8.15	0	0.00	8.16	0.8	274	0.30%
2019/09/23	0	0.00	7	8.15	8.17	-7	277	-2.53%
2019/09/10	0	0.00	1	8.30	8.38	-1	277	-0.36%
2019/09/06	0	0.00	3	8.30	8.37	-3	273	-1.10%
2019/09/04	12	8.14	0	0.00	8.16	12	276	4.34%
2019/09/03	0	0.00	14	8.20	8.22	-14	278	-5.03%
2019/08/30	9	8.15	0	0.00	8.15	9	278	3.23%
2019/08/29	0	0.00	4	8.15	8.15	-4	277	-1.44%
2019/08/28	18	8.11	14	8.17	8.17	4	277	1.44%
2019/08/27	15	8.19	0	0.00	8.23	15	276	5.42%
2019/08/26	6	8.19	6	8.26	8.24	0	281	0.00%
2019/08/22	1	8.30	0	0.00	8.36	1	294	0.34%
2019/08/21	12	8.38	0	0.00	8.33	12	300	3.99%
2019/08/15	8	8.32	0	0.00	8.48	8	317	2.52%
2019/08/14	7	8.54	0	0.00	8.45	7	317	2.21%
2019/08/13	2	8.63	3	8.63	8.63	-1	318	-0.31%
2019/08/12	7	8.61	7	8.61	8.63	0	316	0.00%
2019/08/07	4	8.62	0	0.00	8.65	4	318	1.26%
2019/08/06	1	8.60	21	8.57	8.60	-20	321	-6.23%
2019/08/05	14	8.62	0	0.00	8.64	14	321	4.36%
2019/08/02	10	8.54	0	0.00	8.59	10	317	3.15%
2019/08/01	3	8.60	4	8.69	8.70	-1	322	-0.31%
2019/07/30	3	8.60	0	0.00	8.62	3	318	0.94%
2019/07/29	5	8.65	10	8.70	8.69	-5	315	-1.59%
2019/07/26	0	0.00	3	8.56	8.65	-3	307	-0.98%
2019/07/25	0	0.00	6	8.60	8.59	-6	304	-1.97%
2019/07/24	2	8.50	0	0.00	8.52	2	305	0.65%
2019/07/23	2	8.46	0	0.00	8.46	2	305	0.65%
2019/07/22	6	8.44	0	0.00	8.45	6	306	1.96%
2019/07/19	0	0.00	1	8.36	8.38	-1	302	-0.33%
2019/07/17	0	0.00	7	8.36	8.37	-7	306	-2.28%
2019/07/16	15	8.37	10	8.48	8.37	5	305	1.64%
2019/07/15	4	7.99	0	0.00	8.15	4	299	1.34%
2019/07/12	9	7.92	0	0.00	7.93	9	304	2.96%
2019/07/10	2	7.68	0	0.00	7.65	2	314	0.64%
2019/07/09	0	0.00	1	7.68	7.69	-1	325	-0.31%
2019/07/08	1	7.69	0	0.00	7.66	1	331	0.30%
2019/07/04	1	7.75	0	0.00	7.87	1	344	0.29%
2019/06/26	1	7.55	0	0.00	7.61	1	433	0.23%
2019/06/25	7	7.63	0	0.00	7.62	7	442	1.58%
2019/06/24	4	7.66	0	0.00	7.68	4	449	0.89%
2019/06/21	1	7.41	7	7.42	7.49	-6	449	-1.34%
2019/06/14	0	0.00	6	7.30	7.29	-6	581	-1.03%
2019/06/13	28	7.31	2	7.32	7.29	26	608	4.27%
2019/06/12	0	0.00	2	7.32	7.32	-2	647	-0.31%
2019/06/11	10	7.28	0	0.00	7.27	10	668	1.50%
2019/06/10	39	7.23	0	0.00	7.26	39	843	4.62%
2019/05/31	0	0.00	2	7.38	7.35	-2	911	-0.22%
2019/05/29	1	7.20	20	7.01	7.08	-19	925	-2.05%
2019/05/28	9	7.43	18	7.38	7.40	-9	928	-0.97%
2019/05/27	2	7.71	1	7.75	7.45	1	979	0.10%
2019/05/23	0	0.00	2	7.95	7.94	-2	998	-0.20%
2019/05/21	5	7.99	10	7.95	7.95	-5	1,019	-0.49%
2019/05/16	3	8.21	0	0.00	8.15	3	1,029	0.29%
2019/05/14	6	8.00	10	8.00	8.25	-4	1,043	-0.38%
2019/05/13	7	8.21	0	0.00	8.22	7	1,051	0.67%
2019/05/10	10	8.29	10	8.27	8.30	0	1,051	0.00%
2019/05/09	4	8.26	6	8.30	8.30	-2	1,052	-0.19%
2019/05/08	3	8.42	3	8.63	8.42	0	1,045	0.00%
2019/05/07	4	8.48	0.2	8.45	8.50	3.8	1,045	0.36%
2019/05/06	12	8.32	2	8.33	8.45	10	1,040	0.96%
2019/05/03	3	8.28	7	8.30	8.50	-4	1,036	-0.39%
2019/05/02	0	0.00	3	8.43	8.38	-3	1,034	-0.29%
2019/04/30	13	8.22	0	0.00	8.38	13	1,034	1.26%
2019/04/29	28	8.29	7	8.31	8.30	21	1,043	2.01%
2019/04/26	8	8.40	10	8.43	8.46	-2	1,038	-0.19%
2019/04/25	10	8.50	0	0.00	8.47	10	1,037	0.96%
2019/04/24	0	0.00	1	8.65	8.53	-1	1,041	-0.10%
2019/04/23	0	0.00	3	8.59	8.53	-3	1,042	-0.29%
2019/04/22	11	8.50	0	0.00	8.57	11	1,047	1.05%
2019/04/19	16	8.54	6	8.53	8.55	10	1,057	0.95%
2019/04/18	1	8.61	0	0.00	8.60	1	1,063	0.09%
2019/04/17	0	8.64	7	8.76	8.70	-7	1,081	-0.65%
2019/04/16	6	8.66	0	0.00	8.70	6	1,111	0.54%
2019/04/15	1	8.68	5	8.63	8.80	-4	1,134	-0.35%
2019/04/12	1	8.56	0	0.00	8.56	1	1,163	0.09%
2019/04/11	12	8.61	16	8.58	8.56	-4	1,177	-0.34%
2019/04/10	10	8.55	10	8.53	8.55	0	1,177	0.00%
2019/04/09	14	8.68	0	0.00	8.65	14	1,168	1.20%
2019/04/08	23	8.64	3	8.63	8.70	20	1,191	1.68%
2019/04/03	8	8.61	5	8.58	8.57	3	1,189	0.25%
2019/04/02	6.2	8.60	0	0.00	8.60	6.2	1,179	0.52%
2019/04/01	2	8.92	10	8.95	8.90	-8	1,154	-0.69%
2019/03/29	15	8.93	245	8.95	8.95	-230	1,145	-20.08%	大賣/鉅額交易
2019/03/28	0	9.06	0	0.00	9.12	0	1,131	0.00%
2019/03/27	23	9.27	12	9.26	9.25	11	1,136	0.97%
2019/03/26	4	9.36	23	9.40	9.36	-19	1,131	-1.68%
2019/03/25	0	0.00	2	9.30	9.27	-2	1,136	-0.18%
2019/03/22	15	9.46	5	9.65	9.42	10	1,146	0.87%
2019/03/21	75	9.57	43	9.50	9.59	32	1,131	2.83%
2019/03/20	4	9.42	61	9.41	9.40	-57	1,110	-5.13%
2019/03/19	39	9.66	7	9.61	9.49	32	1,147	2.79%
2019/03/18	12	9.36	10	9.38	9.55	2	1,144	0.17%
2019/03/15	15	9.37	149	9.42	9.35	-134	1,126	-11.90%	大賣/鉅額交易
2019/03/14	0	0.00	48	9.21	9.20	-48	1,117	-4.30%
2019/03/13	120	9.64	89	9.33	9.11	31	1,106	2.80%	大買/
2019/03/12	4	9.04	21	9.04	9.03	-17	933	-1.82%
2019/03/11	4	8.99	20	8.98	8.96	-16	953	-1.68%
2019/03/08	2	8.94	45	8.97	9.00	-43	950	-4.52%
2019/03/07	1	9.00	2	9.02	8.96	-1	936	-0.11%
2019/03/06	3	8.92	13	8.98	9.00	-10	923	-1.08%
2019/03/05	0	0.00	12	8.92	8.91	-12	916	-1.31%
2019/03/04	5	8.94	12	8.91	8.95	-7	911	-0.77%
2019/02/27	49	8.86	26	8.94	8.87	23	929	2.48%
2019/02/26	37	8.90	110	8.98	8.88	-73	923	-7.90%	大賣/
2019/02/25	9	8.69	9	8.73	8.78	0	868	0.00%
2019/02/22	13	8.65	13	8.65	8.66	0	846	0.00%
2019/02/21	4	8.64	2	8.66	8.60	2	835	0.24%
2019/02/20	20	8.58	20	8.59	8.58	0	823	0.00%
2019/02/19	1	8.51	3	8.53	8.48	-2	815	-0.25%
2019/02/15	0	0.00	1	8.49	8.45	-1	808	-0.12%
2019/02/14	1	8.51	7	8.51	8.51	-6	808	-0.74%
2019/02/12	2	8.42	2	8.42	8.40	0	786	0.00%
2019/02/11	0	0.00	8	8.36	8.29	-8	777	-1.03%
2019/01/30	14	8.25	9	8.33	8.24	5	777	0.64%
2019/01/29	27	8.35	12	8.39	8.29	15	776	1.93%
2019/01/28	3	8.46	6	8.45	8.43	-3	776	-0.39%
2019/01/25	20	8.40	10	8.46	8.40	10	781	1.28%
2019/01/24	8	8.33	0	0.00	8.38	8	788	1.01%
2019/01/23	2	8.38	0	0.00	8.38	2	804	0.25%
2019/01/22	16	8.40	0	0.00	8.39	16	809	1.98%
2019/01/21	12	8.48	24	8.50	8.46	-12	809	-1.48%
2019/01/16	11	8.38	0	0.00	8.37	11	797	1.38%
2019/01/15	14	8.35	11	8.50	8.38	3	791	0.38%
2019/01/14	19	8.40	16	8.45	8.37	3	783	0.38%
2019/01/11	49	8.56	6	8.61	8.52	43	783	5.49%
2019/01/10	10	8.63	0	0.00	8.63	10	769	1.30%
2019/01/09	25	8.65	25	8.75	8.63	0	762	0.00%
2019/01/08	26	8.62	39	8.68	8.61	-13	736	-1.77%
2019/01/07	16	8.57	1	8.65	8.57	15	705	2.13%
2019/01/04	26	8.50	30	8.62	8.50	-4	680	-0.59%
2019/01/03	0	0.00	91	8.56	8.58	-91	665	-13.67%
2018/12/28	0	0.00	1	8.31	8.36	-1	652	-0.15%
2018/12/27	63	8.33	3	8.41	8.39	60	668	8.97%
2018/12/26	2	8.17	0	0.00	8.16	2	658	0.30%
2018/12/25	0	0.00	1	8.29	8.22	-1	671	-0.15%
2018/12/21	17	8.29	17	8.31	8.35	0	699	0.00%
2018/12/20	5	8.32	0	0.00	8.38	5	707	0.71%
2018/12/19	20	8.68	0	0.00	8.64	20	720	2.77%
2018/12/18	25	8.64	21	8.68	8.68	4	732	0.55%
2018/12/17	51	8.75	100	8.79	8.74	-49	759	-6.45%
2018/12/14	20	8.63	0	0.00	8.64	20	846	2.36%
2018/12/12	183	8.64	225	8.81	8.77	-42	1,001	-4.19%	大買/大賣/
2018/12/11	18	8.77	22	8.70	8.77	-4	961	-0.42%
2018/12/10	39	8.33	18	8.42	8.33	21	927	2.27%
2018/12/07	117	8.47	127	8.58	8.49	-10	940	-1.06%	大買/大賣/
2018/12/06	20	8.19	14	8.25	8.12	6	913	0.66%
2018/12/05	9	8.39	9	8.43	8.42	0	913	0.00%
2018/12/04	33	8.50	61.7	8.58	8.51	-28.7	917	-3.12%
2018/12/03	0	0.00	2	8.40	8.36	-2	896	-0.22%
2018/11/29	2	8.28	0	0.00	8.26	2	903	0.22%
2018/11/28	0	0.00	10	8.35	8.38	-10	907	-1.10%
2018/11/26	64	8.55	6	8.48	8.32	58	926	6.26%
2018/11/23	5	8.37	0	0.00	8.36	5	900	0.56%
2018/11/22	1	8.05	0	0.00	8.04	1	898	0.11%
2018/11/21	8	8.00	8	8.04	8.03	0	904	0.00%
2018/11/16	0	0.00	5	8.09	8.07	-5	975	-0.51%
2018/11/15	6	7.96	11	7.99	8.02	-5	990	-0.50%
2018/11/14	0	0.00	1	8.23	8.20	-1	1,003	-0.10%
2018/11/08	0	0.00	1	8.16	8.15	-1	1,018	-0.10%
2018/11/06	5	8.04	0	0.00	8.03	5	1,023	0.49%
2018/11/05	15	8.08	10	8.16	8.10	5	1,026	0.49%
2018/11/02	10	8.18	35	8.14	8.21	-25	1,024	-2.44%
2018/11/01	25	8.05	18	8.06	8.12	7	1,019	0.69%
2018/10/25	9	7.55	0	0.00	7.51	9	1,004	0.90%
2018/10/24	6	7.76	1	7.66	7.75	5	1,003	0.50%
2018/10/23	8	7.77	0	0.00	7.73	8	1,007	0.79%
2018/10/22	26	7.77	0	0.00	7.76	26	1,007	2.58%
2018/10/18	1	7.65	0	0.00	7.68	1	1,011	0.10%
2018/10/17	2	7.64	0	0.00	7.66	2	1,011	0.20%
2018/10/16	10	7.70	0	0.00	7.67	10	1,012	0.99%
2018/10/15	5	7.60	2	7.80	7.60	3	1,015	0.30%
2018/10/12	9	7.44	7	7.41	7.60	2	1,014	0.20%
2018/10/11	18	7.50	19	7.46	7.33	-1	1,037	-0.10%
2018/10/05	4	8.13	5	8.05	8.00	-1	1,013	-0.10%
2018/10/04	47	8.33	24	8.40	8.24	23	997	2.31%
2018/10/03	28	8.64	0	0.00	8.55	28	984	2.84%
2018/10/02	0	0.00	9	8.74	8.74	-9	972	-0.93%
2018/10/01	8	8.75	21	8.80	8.77	-13	969	-1.34%
2018/09/28	21	8.75	32	8.90	8.74	-11	970	-1.13%
2018/09/27	4	8.78	20	8.80	8.71	-16	954	-1.68%
2018/09/26	60	8.73	30	8.68	8.60	30	943	3.18%
2018/09/25	18	9.02	27	9.07	8.98	-9	923	-0.97%
2018/09/21	42	9.01	46	9.11	8.97	-4	922	-0.43%
2018/09/20	166	9.09	325	9.06	8.90	-159	916	-17.35%	大買/大賣/鉅額交易
2018/09/19	244	9.24	142	9.06	9.32	102	847	12.04%	大買/大賣/鉅額交易
2018/09/18	0	0.00	1.4	8.45	8.49	-1.4	757	-0.18%
2018/09/17	19	8.48	13	8.50	8.45	6	752	0.80%
2018/09/14	0	0.00	38	8.42	8.39	-38	747	-5.08%
2018/09/13	30	8.40	15	8.39	8.37	15	755	1.98%
2018/09/12	3	8.23	8	8.18	8.25	-5	820	-0.61%
2018/09/11	17	8.11	17	8.01	8.25	0	971	0.00%
2018/09/10	8	7.88	10	7.98	7.98	-2	1,060	-0.19%
2018/09/07	8	8.02	17	8.04	8.02	-9	1,068	-0.84%
2018/09/06	5	8.24	16	8.28	8.23	-11	1,060	-1.04%
2018/09/05	0	0.00	0.5	8.13	8.19	-0.5	1,055	-0.04%
2018/09/04	2	8.26	1	8.24	8.25	1	1,058	0.09%
2018/09/03	15	8.29	5	8.18	8.22	10	1,087	0.92%
2018/08/31	3	8.10	6	8.11	8.13	-3	1,075	-0.28%
2018/08/30	0	0.00	1	8.22	8.15	-1	1,080	-0.09%
2018/08/29	2	8.20	5	8.30	8.18	-3	1,083	-0.28%
2018/08/28	20	8.23	24	8.31	8.25	-4	1,100	-0.36%
2018/08/27	73	8.32	51	8.40	8.29	22	1,177	1.87%
2018/08/24	11	8.04	0	0.00	8.01	11	1,121	0.98%
2018/08/23	0	0.00	17	8.08	8.07	-17	1,133	-1.50%
2018/08/22	17	8.07	35	8.10	8.08	-18	1,131	-1.59%
2018/08/21	10	8.00	6	8.05	8.00	4	1,127	0.35%
2018/08/20	1	7.72	0	7.70	7.75	1	1,118	0.09%
2018/08/17	6	7.56	0	0.00	7.57	6	1,113	0.54%
2018/08/16	13	7.50	3	7.50	7.57	10	1,109	0.90%
2018/08/14	8	7.54	5	7.61	7.61	3	1,106	0.27%
2018/08/13	6	7.60	0	0.00	7.62	6	1,104	0.54%
2018/08/10	6	7.70	0	0.00	7.68	6	1,096	0.55%
2018/08/08	1	7.64	36	7.64	7.64	-35	1,088	-3.21%
2018/08/07	5	7.64	0	0.00	7.61	5	1,089	0.46%
2018/08/06	41	7.60	0	0.00	7.66	41	1,092	3.75%
2018/08/03	0	0.00	141	7.62	7.63	-141	1,091	-12.92%	大賣/鉅額交易
2018/08/02	2	7.67	0	0.00	7.62	2	1,090	0.18%
2018/07/30	135	7.74	135	7.74	7.69	0	1,097	0.00%	大買/大賣/
2018/07/27	1	7.74	0	0.00	7.72	1	1,094	0.09%
2018/07/26	0	7.77	0	0.00	7.72	0	1,096	0.00%
2018/07/25	6	7.73	0	0.00	7.71	6	1,092	0.55%
2018/07/23	2	7.75	0	0.00	7.73	2	1,104	0.18%
2018/07/18	9	7.87	0	0.00	7.81	9	1,108	0.81%
2018/07/16	6	7.74	12	7.80	7.70	-6	1,080	-0.56%
2018/07/13	0	0.00	4	7.70	7.77	-4	1,074	-0.37%
2018/07/11	4	7.64	0	0.00	7.64	4	1,073	0.37%
2018/07/10	0	7.65	0	0.00	7.65	0	1,070	0.00%
2018/07/09	0	0.00	3	7.68	7.64	-3	1,068	-0.28%
2018/07/06	9	7.67	1	7.72	7.64	8	1,073	0.75%
2018/07/05	7	7.76	0	0.00	7.76	7	1,071	0.65%
2018/07/04	11	7.89	5	7.93	7.80	6	1,068	0.56%
2018/07/03	0.4	7.80	1	7.85	7.85	-0.7	1,064	-0.06%
2018/07/02	13	8.06	5	7.97	7.90	8	1,060	0.75%
2018/06/29	29	8.15	18	8.16	8.06	11	1,053	1.04%
2018/06/28	28	8.15	70	8.18	8.09	-42	1,025	-4.10%
2018/06/27	25	8.12	12	8.17	8.13	13	988	1.32%
2018/06/26	0	0.00	4	7.95	7.92	-4	931	-0.43%
2018/06/25	71	8.04	70	8.04	8.01	1	919	0.11%
2018/06/22	17	8.09	15	8.06	8.04	2	915	0.22%
2018/06/21	42	8.36	28	8.35	8.21	14	901	1.55%
2018/06/20	51	8.34	52	8.37	8.50	-1	818	-0.12%
2018/06/19	16	8.20	20	8.25	8.28	-4	669	-0.60%
2018/06/15	8	7.89	8	7.93	7.92	0	662	0.00%
2018/06/14	19	7.98	7	7.95	7.93	12	654	1.83%
2018/06/11	7	7.94	9	8.05	7.99	-2	647	-0.31%
2018/06/07	15	7.88	25	7.92	7.94	-10	613	-1.63%
2018/06/06	9	7.93	11	7.99	7.95	-2	617	-0.32%
2018/06/05	46	7.92	12	7.97	7.80	34	613	5.54%
2018/06/04	112	8.06	97	8.11	8.11	15	603	2.49%	大買/
2018/05/31	17	7.48	17	7.52	7.60	0	534	0.00%
2018/05/30	2	7.31	0	0.00	7.33	2	521	0.38%
2018/05/29	10	7.30	18	7.42	7.50	-8	515	-1.55%
2018/05/28	12	7.10	19	7.12	7.21	-7	501	-1.40%
2018/05/24	5	6.92	5	6.95	6.98	0	492	0.00%
2018/05/18	6	6.90	0	0.00	6.90	6	510	1.18%
2018/05/17	0	0.00	7	6.93	6.92	-7	527	-1.33%
2018/05/16	8	6.89	0	0.00	6.90	8	532	1.50%
2018/05/15	10	6.89	10	6.98	6.91	0	536	0.00%
2018/05/14	7	6.95	5	6.99	6.94	2	558	0.36%
2018/05/11	4	7.00	0	0.00	6.99	4	560	0.71%
2018/05/10	4	7.00	0	0.00	7.02	4	563	0.71%
2018/05/09	3	7.09	1	7.21	6.98	2	566	0.35%
2018/05/08	2	6.93	0	0.00	7.05	2	560	0.36%
2018/05/07	8	6.92	0	0.00	6.95	8	565	1.41%
2018/05/03	2	7.01	2	7.03	6.96	0	574	0.00%
2018/04/30	1	6.99	15	6.97	7.09	-14	660	-2.12%
2018/04/27	12	6.97	0	0.00	6.90	12	672	1.78%
2018/04/26	13	7.09	0	0.00	7.01	13	667	1.95%
2018/04/25	3	7.18	0	0.00	7.18	3	666	0.45%
2018/04/24	33	7.31	0	0.00	7.22	33	675	4.89%
2018/04/20	40	7.60	0	0.00	7.58	40	682	5.86%
2018/04/18	0	0.00	9	7.68	7.65	-9	691	-1.30%
2018/04/17	18	7.61	8	7.61	7.61	10	711	1.41%
2018/04/16	0	7.62	12	7.67	7.65	-12	721	-1.66%
2018/04/13	0	7.65	0	0.00	7.69	0	739	0.00%
2018/04/12	6	7.70	2	7.73	7.68	4	805	0.50%
2018/04/11	14	7.83	4	7.86	7.82	10	1,102	0.91%
2018/04/10	18	7.93	8	7.97	7.95	10	1,140	0.88%
2018/04/09	0	7.95	8	8.04	7.98	-8	1,138	-0.70%
2018/04/03	0	7.93	0	0.00	7.98	0	1,154	0.00%
2018/04/02	10	7.92	7	7.97	7.97	3	1,155	0.26%
2018/03/31	5	7.96	0	0.00	7.99	5	1,148	0.44%
2018/03/30	0	7.90	0	0.00	7.99	0	1,145	0.00%
2018/03/28	0	0.00	8	8.05	8.05	-8	1,142	-0.70%
2018/03/22	7	8.14	0	0.00	8.09	7	1,130	0.62%
2018/03/21	0	0.00	4	8.14	8.11	-4	1,123	-0.36%
2018/03/19	0	8.10	0	0.00	8.12	0	1,024	0.00%
2018/03/16	0	0.00	7	8.03	8.05	-7	1,020	-0.69%
2018/03/15	0	8.00	5	8.05	8.02	-5	1,019	-0.49%
2018/03/14	15	7.99	10	8.00	7.96	5	1,018	0.49%
2018/03/08	0	0.00	10	8.06	8.05	-10	1,274	-0.78%
2018/03/07	5	7.82	5	7.90	7.93	0	1,311	0.00%
2018/03/06	6	7.76	19	7.80	7.73	-13	1,318	-0.99%
2018/03/05	3	7.55	9	7.58	7.64	-6	1,310	-0.46%
2018/03/02	6	7.60	0	0.00	7.61	6	1,314	0.46%
2018/03/01	6	7.60	6	7.58	7.64	0	1,328	0.00%
2018/02/27	0	0.00	8	7.68	7.62	-8	1,331	-0.60%
2018/02/23	1	7.50	12	7.55	7.55	-11	1,347	-0.82%
2018/02/22	0	7.42	0	0.00	7.42	0	1,348	0.00%
2018/02/09	35	6.99	18	7.04	7.00	17	1,375	1.24%
2018/02/08	13	7.27	0	0.00	7.26	13	1,366	0.95%
2018/02/07	7	7.52	0	0.00	7.40	7	1,370	0.51%
2018/02/06	12	7.58	10	7.67	7.36	2	1,376	0.15%
2018/02/05	3	7.96	6	7.96	7.98	-3	1,369	-0.22%
2018/02/02	4	8.10	0	0.00	8.10	4	1,373	0.29%
2018/02/01	0	8.11	27	8.15	8.12	-27	1,378	-1.96%
2018/01/31	40	8.14	19	8.15	8.13	21	1,381	1.52%
2018/01/30	6	8.17	12	8.21	8.16	-6	1,386	-0.43%
2018/01/29	20	8.21	5	8.21	8.22	15	1,385	1.08%
2018/01/26	0	0.00	10	8.29	8.25	-10	1,418	-0.71%
2018/01/25	75	8.40	84	8.44	8.26	-9	1,419	-0.63%
2018/01/19	30	8.22	0	0.00	8.19	30	1,349	2.22%
2018/01/18	6	8.25	0	0.00	8.23	6	1,358	0.44%
2018/01/17	59	8.19	0	0.00	8.22	59	1,646	3.58%
2018/01/16	0	0.00	4	8.24	8.22	-4	1,643	-0.24%
2018/01/15	0	0.00	4	8.19	8.17	-4	1,642	-0.24%
2018/01/12	0	0.00	4	8.18	8.15	-4	1,642	-0.24%
2018/01/11	45	8.20	8	8.17	8.14	37	1,659	2.23%
2018/01/10	44	8.52	5.2	8.50	8.45	38.9	1,642	2.37%
2018/01/09	91	8.48	19	8.54	8.45	72	1,633	4.41%
2018/01/08	342	8.63	304	8.74	8.58	38	1,639	2.32%	大買/大賣/
2018/01/05	271	8.72	391	8.72	8.75	-120	1,574	-7.62%	大買/大賣/鉅額交易
2018/01/04	8	8.26	17	8.24	8.41	-9	1,275	-0.71%
2018/01/03	0	7.90	30	8.00	7.99	-30	1,264	-2.37%
2018/01/02	4	7.92	8.6	7.94	7.99	-4.6	1,279	-0.36%