亞太電 (3682)-新光-台中券商分點個股進出

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

亞太電

(3682)

股價
7.47
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市網路設備
324人加入追蹤

立即追蹤
本地時間:14:35

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

亞太電 (3682)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2023/12/04	93.1	7.51	10	7.52	7.47	83.1	4,044	2.05%
2023/12/01	72.3	7.51	0	0.00	7.51	72.3	3,744	1.93%
2023/11/30	16.8	7.49	34.8	7.47	7.55	-18	3,594	-0.50%
2023/11/29	1.5	7.44	1	7.49	7.43	0.5	3,324	0.02%
2023/11/28	0	0.00	10.1	7.47	7.47	-10.1	3,183	-0.32%
2023/11/27	10	7.48	30	7.45	7.40	-20	3,176	-0.63%
2023/11/24	0.1	7.41	47	7.38	7.39	-47	3,077	-1.53%
2023/11/22	11.2	7.23	32.7	7.24	7.26	-21.5	2,889	-0.75%
2023/11/21	0	7.17	59.5	7.21	7.21	-59.5	2,805	-2.12%
2023/11/20	141.6	7.15	86.5	7.15	7.15	55.2	2,735	2.02%	大買/
2023/11/17	52.9	7.17	11	7.21	7.17	41.9	2,656	1.58%
2023/11/16	16.2	7.17	0.1	7.14	7.17	16.2	2,643	0.61%
2023/11/15	0.1	7.18	2.8	7.18	7.15	-2.7	2,622	-0.10%
2023/11/14	2	7.16	7	7.15	7.18	-5	2,629	-0.19%
2023/11/10	0.3	7.14	10	7.15	7.18	-9.7	2,980	-0.33%
2023/11/09	0	0.00	18	7.14	7.15	-18	2,937	-0.61%
2023/11/08	1	7.10	39	7.11	7.11	-38	2,916	-1.30%
2023/11/07	1	7.08	112	7.09	7.08	-111	2,909	-3.82%	大賣/鉅額交易
2023/11/06	76.3	7.03	26	7.04	7.04	50.3	2,890	1.74%
2023/11/03	0	0.00	31	6.92	6.93	-31	2,820	-1.10%
2023/11/02	0	0.00	1.3	6.93	6.89	-1.3	2,817	-0.05%
2023/11/01	53.8	6.84	24	6.79	6.90	29.8	2,800	1.06%
2023/10/31	45.9	6.73	1,145	6.74	6.79	-1,099.1	2,758	-39.85%	大賣/鉅額交易
2023/10/30	231.5	6.65	22	6.65	6.66	209.5	2,705	7.74%	大買/鉅額交易
2023/10/27	86	6.63	0	0.00	6.69	86	2,696	3.19%
2023/10/26	95.2	6.62	0	6.61	6.63	95.2	2,653	3.59%
2023/10/25	18.1	6.59	0	0.00	6.62	18.1	2,643	0.68%
2023/10/24	0.2	6.61	52	6.61	6.60	-51.8	2,661	-1.95%
2023/10/23	1	6.56	267	6.59	6.59	-266	2,647	-10.05%	大賣/鉅額交易
2023/10/20	11	6.55	112	6.59	6.57	-101	2,655	-3.80%	大賣/鉅額交易
2023/10/18	22	6.61	0	0.00	6.61	22	2,788	0.79%
2023/10/16	0.5	6.62	0	0.00	6.62	0.5	2,780	0.02%
2023/10/12	6	6.55	6.1	6.58	6.58	-0.1	2,780	-0.01%
2023/10/11	0	0.00	0	6.46	6.50	0	2,807	0.00%
2023/10/05	0	6.43	0	0.00	6.37	0	2,818	0.00%
2023/10/04	10.3	6.36	0	0.00	6.37	10.3	2,833	0.36%
2023/10/03	1	6.36	0	0.00	6.38	1	2,842	0.04%
2023/10/02	28	6.38	0	0.00	6.36	28	2,850	0.98%
2023/09/28	10	6.39	0	6.40	6.40	10	2,874	0.35%
2023/09/27	0	0.00	0.5	6.41	6.39	-0.5	2,909	-0.02%
2023/09/26	0	0.00	0	6.41	6.40	0	2,921	0.00%
2023/09/25	0	6.44	0	0.00	6.45	0	2,974	0.00%
2023/09/22	8	6.30	22	6.38	6.37	-14	2,985	-0.47%
2023/09/21	58.1	6.38	0.1	6.40	6.36	58	2,995	1.94%
2023/09/20	0	6.48	0.1	6.50	6.48	0	3,004	0.00%
2023/09/19	0	6.46	20	6.46	6.45	-20	3,006	-0.66%
2023/09/18	68.5	6.31	0.2	6.42	6.44	68.4	3,011	2.27%
2023/09/15	137	6.14	0	0.00	6.29	137	2,955	4.64%	大買/鉅額交易
2023/09/14	81.1	6.07	0	0.00	6.18	81.1	2,891	2.80%
2023/09/13	459.3	6.00	0	0.00	6.00	459.3	2,483	18.50%	大買/鉅額交易
2023/09/12	492.7	6.00	0	0.00	6.00	492.7	2,233	22.07%	大買/鉅額交易
2023/09/11	174.1	6.00	0	0.00	5.99	174.1	2,190	7.95%	大買/鉅額交易
2023/09/08	200.1	5.97	5.2	6.00	6.00	194.8	2,168	8.98%	大買/鉅額交易
2023/09/07	100.4	5.98	0	0.00	6.00	100.4	2,187	4.59%
2023/09/06	70.1	5.99	0	0.00	5.99	70.1	2,193	3.20%
2023/09/05	111.1	6.00	0.7	6.05	6.00	110.4	2,194	5.03%	大買/鉅額交易
2023/09/04	0.1	6.05	0	0.00	5.99	0.1	2,189	0.01%
2023/09/01	0	6.07	2	6.07	6.05	-2	2,205	-0.09%
2023/08/31	40.1	5.88	0	0.00	6.23	40.1	2,225	1.80%
2023/08/30	0.2	6.05	0	0.00	6.05	0.2	2,168	0.01%
2023/08/25	0	6.01	0	0.00	5.95	0	2,227	0.00%
2023/08/24	0	0.00	0	6.06	6.04	0	2,214	0.00%
2023/08/23	36.5	6.18	0	0.00	6.17	36.5	2,205	1.65%
2023/08/22	50	6.30	0	0.00	6.28	50	2,205	2.27%
2023/08/21	72	6.33	0	0.00	6.32	72	2,204	3.27%
2023/08/18	0.1	6.41	0.4	6.42	6.41	-0.3	2,202	-0.01%
2023/08/17	50	6.35	0	0.00	6.31	50	2,203	2.27%
2023/08/16	350	6.04	5	6.20	6.24	345	2,206	15.64%	大買/鉅額交易
2023/08/14	0	0.00	0.1	6.50	6.45	-0.1	1,911	0.00%
2023/08/11	0	6.49	0	0.00	6.51	0	1,929	0.00%
2023/08/09	0.1	6.48	0	0.00	6.49	0.1	1,905	0.00%
2023/08/08	10	6.42	0	0.00	6.45	10	1,914	0.52%
2023/08/07	1	6.38	0	0.00	6.40	1	1,903	0.05%
2023/08/01	0.5	6.41	0	0.00	6.42	0.5	1,908	0.03%
2023/07/31	0	0.00	17	6.49	6.45	-17	1,901	-0.89%
2023/07/27	0	0.00	0.3	6.50	6.51	-0.3	1,903	-0.02%
2023/07/26	0.1	6.50	2	6.54	6.40	-1.9	1,910	-0.10%
2023/07/25	7	6.54	2	6.53	6.54	5	1,895	0.26%
2023/07/24	15	6.53	1	6.57	6.52	14	1,893	0.74%
2023/07/21	8.2	6.65	0.6	6.64	6.65	7.6	1,872	0.40%
2023/07/20	1	6.34	1	6.30	6.30	0	1,773	0.00%
2023/07/19	0	0.00	1.4	6.30	6.29	-1.4	1,782	-0.08%
2023/07/18	0.1	6.35	2	6.32	6.35	-1.9	1,778	-0.11%
2023/07/17	0.7	6.37	0	0.00	6.39	0.7	1,802	0.04%
2023/07/14	10	6.31	0	0.00	6.42	10	1,841	0.54%
2023/07/13	1	6.30	6	6.32	6.28	-5	1,835	-0.27%
2023/07/12	7	6.28	0	0.00	6.27	7	1,863	0.38%
2023/07/11	5.5	6.34	1	6.33	6.33	4.5	1,880	0.24%
2023/07/10	0.1	6.31	0	0.00	6.27	0.1	1,886	0.01%
2023/07/07	0.1	6.39	0	0.00	6.40	0.1	1,901	0.00%
2023/07/06	4.4	6.33	0	0.00	6.32	4.4	1,924	0.23%
2023/07/05	1.4	6.51	4	6.47	6.45	-2.6	1,929	-0.14%
2023/07/04	16	6.66	0	6.68	6.63	16	1,923	0.83%
2023/07/03	0.2	6.65	0	0.00	6.64	0.2	1,933	0.01%
2023/06/29	1.2	6.62	0	0.00	6.68	1.2	1,940	0.06%
2023/06/28	3	6.66	20	6.64	6.65	-17	2,024	-0.84%
2023/06/27	12	6.70	25	6.68	6.69	-13	2,096	-0.62%
2023/06/26	0	0.00	0.7	6.76	6.75	-0.7	2,099	-0.03%
2023/06/20	15.2	6.87	0	0.00	6.84	15.2	2,151	0.71%
2023/06/19	23.1	6.96	0	0.00	6.99	23.1	2,126	1.08%
2023/06/16	8	6.87	1.1	6.85	6.84	6.9	2,104	0.33%
2023/06/15	0	0.00	10.1	6.83	6.81	-10.1	2,096	-0.48%
2023/06/14	0	0.00	33	6.79	6.78	-33	2,068	-1.60%
2023/06/13	0	6.75	0	0.00	6.78	0	2,088	0.00%
2023/06/12	0.6	6.75	0	0.00	6.68	0.6	2,068	0.03%
2023/06/09	0.5	6.75	0	0.00	6.74	0.5	2,056	0.03%
2023/06/08	0.3	6.78	0	0.00	6.74	0.3	2,081	0.01%
2023/06/07	0.1	6.77	8	6.79	6.78	-7.9	2,080	-0.38%
2023/06/06	0	0.00	17.2	6.76	6.76	-17.2	2,106	-0.82%
2023/06/05	5	6.68	1.1	6.69	6.71	3.9	2,132	0.19%
2023/06/02	1	6.67	0	0.00	6.67	1	2,125	0.05%
2023/06/01	0	0.00	8	6.69	6.68	-8	2,151	-0.37%
2023/05/31	0.2	6.66	0.5	6.68	6.63	-0.4	2,162	-0.02%
2023/05/30	19.1	6.68	0	6.70	6.68	19.1	2,138	0.89%
2023/05/29	0.1	6.71	0	0.00	6.71	0.1	2,148	0.00%
2023/05/26	0.5	6.75	0	0.00	6.70	0.5	2,136	0.02%
2023/05/24	0.4	6.76	1	6.76	6.75	-0.6	2,146	-0.03%
2023/05/23	3.1	6.77	10.5	6.79	6.78	-7.4	2,131	-0.35%
2023/05/22	0	0.00	2.1	6.77	6.80	-2.1	2,124	-0.10%
2023/05/19	0	0.00	1.1	6.72	6.77	-1.1	2,100	-0.05%
2023/05/18	0	0.00	0	6.71	6.67	0	2,054	0.00%
2023/05/17	0	0.00	10	6.68	6.70	-10	2,035	-0.49%
2023/05/16	0	0.00	0.1	6.63	6.62	-0.1	2,021	0.00%
2023/05/15	0	0.00	0.1	6.60	6.56	-0.1	2,040	0.00%
2023/05/12	0	6.61	4.6	6.59	6.60	-4.6	2,044	-0.23%
2023/05/11	0	0.00	0.1	6.70	6.62	-0.1	2,049	0.00%
2023/05/10	1	6.65	0	0.00	6.66	1	2,099	0.05%
2023/05/09	1	6.65	1	6.65	6.64	0	2,128	0.00%
2023/05/08	0	6.66	0	0.00	6.63	0	2,154	0.00%
2023/05/05	0.2	6.66	0.3	6.66	6.63	-0.2	2,231	-0.01%
2023/05/04	0	0.00	0.7	6.63	6.68	-0.7	2,271	-0.03%
2023/04/28	2	6.61	1.1	6.63	6.71	0.9	2,368	0.04%
2023/04/26	0	0.00	1	6.59	6.62	-1	2,353	-0.04%
2023/04/25	1.9	6.59	0	0.00	6.55	1.9	2,347	0.08%
2023/04/24	0	0.00	150	6.56	6.61	-150	2,339	-6.41%	大賣/鉅額交易
2023/04/21	3.1	6.54	4	6.54	6.56	-0.9	2,362	-0.04%
2023/04/19	0	0.00	20	6.67	6.62	-20	2,380	-0.84%
2023/04/18	10.2	6.77	10.1	6.77	6.76	0.1	2,343	0.00%
2023/04/17	10	6.73	560.1	6.76	6.78	-550.1	2,319	-23.72%	大賣/鉅額交易
2023/04/14	0.4	6.62	1.2	6.59	6.63	-0.8	2,267	-0.04%
2023/04/13	0	6.58	0	0.00	6.59	0	2,241	0.00%
2023/04/12	10	6.57	4	6.57	6.57	6	2,264	0.26%
2023/04/11	20.6	6.55	20	6.55	6.55	0.6	2,247	0.02%
2023/04/10	3.3	6.51	1	6.56	6.50	2.3	2,217	0.10%
2023/04/07	0.1	6.49	24	6.50	6.49	-23.9	2,187	-1.09%
2023/04/06	0.8	6.50	1	6.48	6.48	-0.2	2,157	-0.01%
2023/03/31	21.7	6.46	0	0.00	6.47	21.7	2,130	1.02%
2023/03/30	0	6.45	1	6.44	6.45	-1	2,097	-0.05%
2023/03/29	1	6.41	4	6.45	6.50	-3	2,110	-0.14%
2023/03/28	0.3	6.33	11	6.29	6.32	-10.7	2,029	-0.53%
2023/03/27	18	6.27	0	0.00	6.28	18	1,955	0.92%
2023/03/24	0	0.00	0.2	6.26	6.28	-0.2	1,959	-0.01%
2023/03/23	1.2	6.19	1	6.16	6.21	0.2	1,928	0.01%
2023/03/22	0.1	6.15	0	0.00	6.14	0.1	1,938	0.01%
2023/03/21	2	6.13	3	6.14	6.13	-1	2,002	-0.05%
2023/03/20	0.1	6.09	0	0.00	6.14	0.1	2,076	0.00%
2023/03/17	10	6.05	0	0.00	6.03	10	2,109	0.47%
2023/03/16	20	6.03	5	6.06	6.02	15	2,166	0.69%
2023/03/15	0	0.00	1	6.04	6.01	-1	2,145	-0.05%
2023/03/14	0	0.00	6	5.99	6.02	-6	2,150	-0.28%
2023/03/13	17	6.02	2.7	6.02	6.02	14.3	2,152	0.67%
2023/03/10	20.1	6.06	0	0.00	6.07	20.1	2,122	0.95%
2023/03/09	44.1	6.07	0.6	6.08	6.09	43.5	2,122	2.05%
2023/03/08	1	6.13	0	6.11	6.11	1	2,088	0.05%
2023/03/07	2	6.14	0	0.00	6.15	2	2,041	0.10%
2023/03/06	6.2	6.14	0	0.00	6.14	6.2	2,034	0.30%
2023/03/03	13.2	6.17	0	0.00	6.16	13.2	2,024	0.65%
2023/03/01	10	6.17	0	0.00	6.18	10	2,008	0.50%
2023/02/24	1.1	6.24	0	0.00	6.21	1.1	2,001	0.06%
2023/02/23	0	6.23	0	0.00	6.23	0	1,999	0.00%
2023/02/22	0	6.27	0	0.00	6.24	0	2,000	0.00%
2023/02/21	0	6.26	0	0.00	6.26	0	2,021	0.00%
2023/02/20	0	6.25	4.6	6.24	6.26	-4.6	2,041	-0.23%
2023/02/17	0.3	6.24	0	0.00	6.23	0.3	2,035	0.01%
2023/02/15	0	6.22	0	0.00	6.22	0	2,043	0.00%
2023/02/14	4	6.28	0	0.00	6.24	4	2,044	0.20%
2023/02/13	0	6.28	0	0.00	6.29	0	2,029	0.00%
2023/02/10	0	6.23	0	0.00	6.28	0	1,997	0.00%
2023/02/07	0.2	6.30	0	0.00	6.29	0.2	1,941	0.01%
2023/02/06	1	6.26	2	6.25	6.28	-1	1,903	-0.05%
2023/02/03	1.1	6.26	1.2	6.23	6.35	-0.1	1,874	0.00%
2023/02/01	2	6.16	0	0.00	6.19	2	1,771	0.11%
2023/01/30	2	6.20	1	6.20	6.15	1	1,711	0.06%
2023/01/17	0	6.00	0	0.00	6.02	0	1,665	0.00%
2023/01/16	0	0.00	3	5.99	6.00	-3	1,664	-0.18%
2023/01/12	2	6.02	0	0.00	6.00	2	1,671	0.12%
2023/01/11	2.1	6.03	1	6.09	6.02	1.1	1,660	0.07%
2023/01/09	1	6.14	45.5	6.11	6.14	-44.5	1,636	-2.72%
2023/01/04	0	0.00	3	6.05	6.03	-3	1,615	-0.19%
2023/01/03	0	6.09	0.4	6.03	6.00	-0.4	1,624	-0.02%
2022/12/30	0	5.97	1	6.04	6.10	-1	1,624	-0.06%
2022/12/29	0	5.91	0	0.00	5.93	0	1,601	0.00%
2022/12/28	0	5.99	1	5.95	5.90	-1	1,604	-0.06%
2022/12/27	0	0.00	1	6.00	5.99	-1	1,619	-0.06%
2022/12/26	2	5.98	0	0.00	5.98	2	1,646	0.12%
2022/12/21	0	5.98	0	0.00	5.96	0	1,712	0.00%
2022/12/20	0.1	5.96	1	5.94	5.91	-0.9	1,681	-0.05%
2022/12/15	0.1	5.99	0	0.00	5.99	0.1	1,678	0.01%
2022/12/14	0.1	6.03	0	0.00	5.98	0.1	1,681	0.00%
2022/12/13	14.2	5.85	0	0.00	5.97	14.2	1,640	0.87%
2022/12/12	64.2	5.90	0	0.00	5.92	64.2	1,574	4.08%
2022/12/09	295.6	6.01	0	0.00	6.00	295.6	1,513	19.53%	大買/鉅額交易
2022/12/08	3.8	6.05	0	0.00	6.03	3.8	1,465	0.26%
2022/12/07	0.5	6.14	0	0.00	6.12	0.5	1,409	0.04%
2022/12/06	0.2	6.17	1	6.17	6.13	-0.8	1,407	-0.06%
2022/12/05	0.2	6.24	0	0.00	6.21	0.2	1,399	0.01%
2022/12/02	0	6.21	0	0.00	6.24	0	1,406	0.00%
2022/11/29	0.1	6.18	0.3	6.19	6.18	-0.2	1,390	-0.02%
2022/11/28	0	6.21	0	0.00	6.17	0	1,389	0.00%
2022/11/25	0.6	6.19	0.2	6.20	6.22	0.4	1,434	0.03%
2022/11/24	0	0.00	6	6.13	6.15	-6	1,415	-0.42%
2022/11/23	5.6	6.10	3	6.09	6.10	2.5	1,404	0.18%
2022/11/22	0.3	6.12	0	0.00	6.09	0.3	1,411	0.02%
2022/11/21	1.4	6.12	4.3	6.12	6.12	-2.9	1,410	-0.20%
2022/11/18	13	6.12	0	0.00	6.13	13	1,427	0.91%
2022/11/17	1.3	6.12	0.1	6.14	6.14	1.2	1,422	0.08%
2022/11/16	0.6	6.18	0	0.00	6.15	0.6	1,398	0.04%
2022/11/15	0	0.00	2	6.25	6.24	-2	1,392	-0.14%
2022/11/14	0.1	6.27	0	0.00	6.25	0.1	1,399	0.01%
2022/11/11	0.4	6.26	1	6.30	6.24	-0.6	1,393	-0.04%
2022/11/10	0	6.23	0	0.00	6.25	0	1,397	0.00%
2022/11/09	0.1	6.20	0.4	6.24	6.24	-0.3	1,413	-0.02%
2022/11/08	1.3	6.23	0	0.00	6.22	1.3	1,418	0.09%
2022/11/01	1	6.30	30	6.28	6.29	-29	1,519	-1.91%
2022/10/28	0.2	6.27	0.6	6.28	6.24	-0.4	1,623	-0.02%
2022/10/25	0	6.23	0	0.00	6.29	0	1,690	0.00%
2022/10/21	0	6.25	1	6.20	6.20	-1	1,666	-0.06%
2022/10/20	3	6.15	0	0.00	6.22	3	1,682	0.18%
2022/10/19	1.4	6.23	0	0.00	6.21	1.4	1,684	0.08%
2022/10/18	0.2	6.27	40	6.25	6.26	-39.8	1,693	-2.35%
2022/10/17	0.2	6.20	1	6.28	6.26	-0.8	1,741	-0.05%
2022/10/14	3.2	6.20	3	6.26	6.20	0.2	1,770	0.01%
2022/10/13	0	0.00	4	6.22	6.18	-4	1,897	-0.21%
2022/10/12	1	6.15	34.6	6.17	6.18	-33.6	1,930	-1.74%
2022/10/11	32.9	6.15	0.2	6.16	6.16	32.8	1,976	1.66%
2022/10/07	0	0.00	1	6.26	6.25	-1	1,994	-0.05%
2022/10/06	4.7	6.21	0	0.00	6.18	4.7	2,004	0.23%
2022/10/05	0	6.39	0	0.00	6.29	0	2,006	0.00%
2022/10/04	1.4	6.31	0	0.00	6.30	1.4	2,061	0.07%
2022/10/03	11.6	6.41	0	0.00	6.30	11.6	2,078	0.56%
2022/09/30	6.4	6.49	0	0.00	6.50	6.4	2,102	0.31%
2022/09/29	0	6.55	4	6.54	6.53	-4	2,130	-0.19%
2022/09/28	0.2	6.45	0	0.00	6.50	0.2	2,161	0.01%
2022/09/27	0.2	6.44	13	6.41	6.43	-12.9	2,259	-0.57%
2022/09/26	2.4	6.43	10	6.42	6.40	-7.6	2,424	-0.31%
2022/09/23	6.2	6.55	2.3	6.58	6.54	3.9	2,469	0.16%
2022/09/22	15.8	6.60	0	0.00	6.57	15.8	2,510	0.63%
2022/09/21	10.3	6.66	4	6.66	6.67	6.3	2,543	0.25%
2022/09/20	8.1	6.71	0	0.00	6.70	8.1	2,574	0.32%
2022/09/19	6.8	6.76	20	6.73	6.74	-13.2	2,630	-0.50%
2022/09/16	9.1	6.76	0	0.00	6.79	9.1	2,782	0.33%
2022/09/15	2.1	6.81	0	0.00	6.80	2.1	2,841	0.07%
2022/09/13	0	6.80	0	0.00	6.82	0	2,930	0.00%
2022/09/08	0	0.00	1	6.77	6.79	-1	3,034	-0.03%
2022/09/07	8.1	6.75	1	6.76	6.76	7.1	3,065	0.23%
2022/09/06	0	0.00	1	6.84	6.84	-1	3,197	-0.03%
2022/09/05	0	0.00	1	6.86	6.81	-1	3,232	-0.03%
2022/09/02	20	6.85	0	0.00	6.84	20	3,279	0.61%
2022/09/01	9.2	6.89	1	6.85	6.83	8.2	3,288	0.25%
2022/08/31	2	6.92	0	0.00	7.01	2	3,250	0.06%
2022/08/29	6	6.85	0	0.00	6.87	6	3,267	0.18%
2022/08/26	0.1	6.98	0	0.00	6.96	0.1	3,280	0.00%
2022/08/25	0.5	7.00	0	0.00	6.99	0.5	3,288	0.02%
2022/08/24	0	0.00	1	6.94	6.94	-1	3,279	-0.03%
2022/08/23	9	6.90	0	0.00	6.94	9	3,286	0.27%
2022/08/22	3	6.94	0	0.00	6.92	3	3,302	0.09%
2022/08/18	5	6.94	0	0.00	6.94	5	3,317	0.15%
2022/08/17	0	7.02	0	0.00	6.99	0	3,356	0.00%
2022/08/16	0	0.00	2	7.06	7.02	-2	3,369	-0.06%
2022/08/12	2	7.04	3	7.04	7.04	-1	3,377	-0.03%
2022/08/09	0	6.97	0	0.00	6.98	0	3,431	0.00%
2022/08/08	0.8	6.98	1	6.92	7.01	-0.2	3,437	-0.01%
2022/08/05	1	6.85	0	0.00	6.88	1	3,392	0.03%
2022/08/04	0.3	6.83	0	0.00	6.85	0.3	3,405	0.01%
2022/08/03	0	6.82	0	0.00	6.79	0	3,360	0.00%
2022/08/02	0.4	6.81	0	0.00	6.81	0.4	3,359	0.01%
2022/07/28	0	0.00	2	6.88	6.89	-2	3,533	-0.06%
2022/07/27	1.5	6.90	0	0.00	6.90	1.5	3,651	0.04%
2022/07/26	3.6	6.79	0.3	6.83	6.79	3.3	3,709	0.09%
2022/07/22	10.8	6.84	0.1	6.84	6.80	10.7	3,951	0.27%
2022/07/21	6.1	6.91	78	6.91	6.90	-71.9	4,128	-1.74%
2022/07/20	63	7.03	32	7.03	7.00	31	4,214	0.74%
2022/07/19	49	7.11	0	0.00	7.11	49	4,201	1.17%
2022/07/18	77	7.14	0	0.00	7.14	77	4,212	1.83%
2022/07/15	0.5	7.18	0	0.00	7.21	0.5	4,200	0.01%
2022/07/14	4.4	7.18	1	7.16	7.18	3.4	4,241	0.08%
2022/07/13	12	7.22	6	7.21	7.20	6	4,313	0.14%
2022/07/12	6	7.20	2	7.20	7.19	4	4,462	0.09%
2022/07/08	16.1	7.38	10	7.48	7.35	6.1	4,702	0.13%
2022/07/07	15.5	7.52	13	7.56	7.50	2.5	4,707	0.05%
2022/07/06	13	7.61	31	7.55	7.50	-18	4,751	-0.38%
2022/07/05	32.5	7.65	12.6	7.60	7.63	19.9	4,794	0.42%
2022/07/04	11	7.54	4	7.51	7.54	7	4,739	0.15%
2022/07/01	11.5	7.25	4	7.28	7.24	7.5	4,661	0.16%
2022/06/30	1.6	7.30	2	7.32	7.30	-0.4	4,632	-0.01%
2022/06/29	4	7.46	2	7.48	7.46	2	4,621	0.04%
2022/06/27	0.8	7.38	45	7.33	7.35	-44.2	4,718	-0.94%
2022/06/24	1.1	7.23	32.5	7.30	7.45	-31.5	4,711	-0.67%
2022/06/23	0	0.00	4.3	7.17	7.20	-4.3	4,574	-0.09%
2022/06/22	0.7	7.14	3	7.14	7.16	-2.3	4,516	-0.05%
2022/06/21	0	0.00	6	7.18	7.25	-6	4,499	-0.13%
2022/06/20	6	7.12	5	7.08	7.10	1	4,461	0.02%
2022/06/17	16	7.08	10	7.10	7.05	6	4,448	0.13%
2022/06/16	16	7.24	3	7.20	7.15	13	4,422	0.29%
2022/06/15	27	7.30	3	7.29	7.31	24	4,439	0.54%
2022/06/14	13	7.09	31	7.10	7.07	-18	4,383	-0.41%
2022/06/13	36.1	7.05	2	7.01	7.06	34.1	4,409	0.77%
2022/06/10	0.5	7.07	40	7.10	7.08	-39.5	4,439	-0.89%
2022/06/09	0	0.00	2	7.09	7.10	-2	4,459	-0.04%
2022/06/08	41	7.10	1	7.09	7.09	40	4,480	0.89%
2022/06/07	5.1	7.09	18	7.11	7.08	-12.9	4,523	-0.29%
2022/06/06	13	7.09	0	0.00	7.11	13	4,566	0.28%
2022/06/02	0.5	7.10	1	7.11	7.11	-0.5	4,670	-0.01%
2022/06/01	0.7	7.13	2	7.16	7.12	-1.3	4,797	-0.03%
2022/05/31	0	0.00	1	7.10	7.12	-1	5,009	-0.02%
2022/05/30	3	7.10	1	7.09	7.10	2	5,187	0.04%
2022/05/27	28	7.11	0	0.00	7.12	28	5,843	0.48%
2022/05/26	0.1	7.16	2	7.16	7.15	-1.9	5,970	-0.03%
2022/05/25	2	7.10	1.1	7.13	7.10	0.9	5,972	0.02%
2022/05/24	7	7.10	0	0.00	7.06	7	6,001	0.12%
2022/05/20	0	0.00	0.1	7.17	7.19	-0.1	6,042	0.00%
2022/05/19	0	0.00	1.6	7.15	7.14	-1.6	6,042	-0.03%
2022/05/18	28	7.14	1.7	7.17	7.19	26.3	6,052	0.43%
2022/05/16	0	0.00	1	7.15	7.12	-1	6,004	-0.02%
2022/05/12	4	7.10	59	7.08	7.03	-55	6,003	-0.92%
2022/05/11	0	0.00	5	7.24	7.24	-5	5,976	-0.08%
2022/05/10	1	7.10	23	7.15	7.17	-22	5,969	-0.37%
2022/05/09	5.4	7.09	1	7.04	7.06	4.4	5,944	0.07%
2022/05/06	2	7.15	1	7.14	7.19	1	5,921	0.02%
2022/05/05	1	7.33	6	7.27	7.28	-5	5,916	-0.08%
2022/05/04	6	7.09	14	7.06	7.02	-8	5,831	-0.14%
2022/05/03	5	7.34	60	7.43	7.33	-55	5,769	-0.95%
2022/04/29	1	7.57	3.3	7.51	7.56	-2.3	5,757	-0.04%
2022/04/28	82	7.36	73	7.38	7.37	9	5,666	0.16%
2022/04/27	77.2	7.39	14	7.34	7.49	63.2	5,571	1.13%
2022/04/26	49.1	7.28	16.6	7.26	7.37	32.5	5,374	0.60%
2022/04/25	0	0.00	3	7.19	7.17	-3	5,281	-0.06%
2022/04/22	2	7.09	8	7.09	7.09	-6	5,177	-0.12%
2022/04/21	1.2	7.07	53	7.02	7.06	-51.8	5,143	-1.01%
2022/04/20	7.3	7.02	23	7.01	7.09	-15.7	5,116	-0.31%
2022/04/19	18	7.11	17	7.09	7.03	1	5,064	0.02%
2022/04/18	5	7.02	6	7.02	7.05	-1	5,001	-0.02%
2022/04/15	6	7.15	46	6.83	6.93	-40	4,844	-0.83%
2022/04/14	13.1	6.81	8	6.84	6.82	5.1	4,591	0.11%
2022/04/13	12	6.79	14	6.83	6.80	-2	4,559	-0.04%
2022/04/12	9	6.76	1.2	6.76	6.81	7.8	4,545	0.17%
2022/04/11	22	6.77	5	6.77	6.74	17	4,571	0.37%
2022/04/08	17	6.71	0	0.00	6.74	17	4,664	0.36%
2022/04/07	0.6	6.72	6	6.69	6.70	-5.4	4,612	-0.12%
2022/04/06	53.2	6.63	0	0.00	6.65	53.2	4,556	1.17%
2022/04/01	0.5	6.68	41	6.68	6.65	-40.5	4,544	-0.89%
2022/03/31	4	6.72	108.1	6.73	6.70	-104.1	4,547	-2.29%	大賣/鉅額交易
2022/03/30	20.1	6.62	10	6.62	6.62	10.1	4,440	0.23%
2022/03/29	60.7	6.57	10	6.57	6.58	50.7	4,397	1.15%
2022/03/28	0.8	6.61	0	0.00	6.60	0.8	4,358	0.02%
2022/03/25	0.5	6.68	0	0.00	6.62	0.5	4,350	0.01%
2022/03/24	30	6.64	0	0.00	6.66	30	4,368	0.69%
2022/03/23	0.3	6.64	0	0.00	6.63	0.3	4,408	0.01%
2022/03/22	2.1	6.68	5.2	6.70	6.68	-3.2	4,398	-0.07%
2022/03/21	21	6.80	0	0.00	6.71	21	4,393	0.48%
2022/03/18	10	6.65	1	6.67	6.79	9	4,382	0.21%
2022/03/17	2.1	6.66	6.2	6.65	6.67	-4.1	4,336	-0.09%
2022/03/16	12	6.60	4	6.58	6.65	8	4,270	0.19%
2022/03/15	9.2	6.51	2.6	6.52	6.53	6.6	4,235	0.16%
2022/03/14	1	6.49	16	6.50	6.49	-15	4,225	-0.35%
2022/03/11	55.1	6.50	12	6.51	6.50	43.1	4,214	1.02%
2022/03/10	11	6.55	0	0.00	6.55	11	4,205	0.26%
2022/03/09	10.9	6.55	0	6.59	6.55	10.9	4,168	0.26%
2022/03/08	114.7	6.53	0.5	6.60	6.52	114.2	4,133	2.76%	大買/鉅額交易
2022/03/07	1.7	6.62	170	6.62	6.63	-168.3	4,031	-4.18%	大賣/鉅額交易
2022/03/04	45.8	6.73	37	6.85	6.87	8.8	3,932	0.22%
2022/03/03	51.2	6.63	94.9	6.67	6.66	-43.7	3,724	-1.17%
2022/03/02	137.6	6.58	219.6	6.57	6.70	-82	3,581	-2.29%	大買/大賣/
2022/03/01	24.6	7.18	41.6	7.18	7.18	-17	2,923	-0.58%
2022/02/25	1	7.98	1	7.98	7.97	0	2,798	0.00%
2022/02/24	33	7.97	2	7.98	7.94	31	2,825	1.10%
2022/02/23	0.1	8.03	1	8.07	8.03	-0.9	2,788	-0.03%
2022/02/22	11	8.00	9.6	8.03	8.03	1.5	2,787	0.05%
2022/02/21	0	8.10	50	8.09	8.07	-50	2,756	-1.81%
2022/02/18	0.2	8.11	1.8	8.11	8.09	-1.6	2,763	-0.06%
2022/02/17	3	8.10	0.2	8.09	8.08	2.8	2,754	0.10%
2022/02/16	2	8.11	0	0.00	8.12	2	2,763	0.07%
2022/02/15	0	0.00	5	8.06	8.02	-5	2,793	-0.18%
2022/02/14	30.1	8.03	8	8.04	8.07	22.1	2,810	0.79%
2022/02/11	0	8.16	0	0.00	8.13	0	2,830	0.00%
2022/02/10	2	8.16	0	0.00	8.19	2	2,905	0.07%
2022/02/09	4.1	8.05	0	0.00	8.11	4.1	3,100	0.13%
2022/02/08	1.1	8.04	0.7	8.07	8.07	0.4	3,100	0.01%
2022/01/26	0.1	7.97	0	0.00	7.95	0.1	3,126	0.00%
2022/01/25	49	7.94	2	7.93	7.92	47	3,121	1.51%
2022/01/24	34	8.00	0	0.00	8.02	34	3,096	1.10%
2022/01/21	22	8.09	0	0.00	8.08	22	3,052	0.72%
2022/01/19	4	8.10	9	8.13	8.09	-5	3,052	-0.16%
2022/01/18	29	8.10	1	8.13	8.11	28	3,057	0.92%
2022/01/17	10	8.10	0	0.00	8.11	10	3,027	0.33%
2022/01/14	18.1	8.13	0	0.00	8.15	18.1	3,027	0.60%
2022/01/13	0	8.19	0	0.00	8.17	0	3,019	0.00%
2022/01/12	3.5	8.18	5	8.18	8.19	-1.5	3,009	-0.05%
2022/01/11	0.2	8.23	0	0.00	8.18	0.2	3,012	0.01%
2022/01/10	0	8.30	4	8.24	8.23	-4	2,989	-0.13%
2022/01/07	20.1	8.22	0	0.00	8.22	20.1	2,995	0.67%
2022/01/06	85.1	8.26	0	0.00	8.26	85.1	2,983	2.85%
2022/01/05	21	8.30	5	8.33	8.35	16	2,996	0.53%
2022/01/04	41	8.42	11	8.38	8.40	30	2,972	1.01%
2022/01/03	13.5	8.37	139	8.41	8.54	-125.5	2,886	-4.35%	大賣/鉅額交易
2021/12/30	8	8.24	0	0.00	8.22	8	2,726	0.29%
2021/12/29	6	8.29	20	8.30	8.28	-14	2,704	-0.52%
2021/12/28	2.1	8.19	0	0.00	8.20	2.1	2,676	0.08%
2021/12/27	2.1	8.19	0	8.26	8.22	2.1	2,669	0.08%
2021/12/24	1.1	8.19	11	8.19	8.19	-9.9	2,676	-0.37%
2021/12/23	0.1	8.21	25	8.20	8.19	-25	2,674	-0.93%
2021/12/22	4	8.20	2.3	8.22	8.21	1.7	2,689	0.06%
2021/12/21	5.6	8.19	6	8.20	8.17	-0.4	2,687	-0.01%
2021/12/20	11	8.15	5	8.15	8.19	6	2,724	0.22%
2021/12/17	1	8.04	1	8.28	8.04	0	2,700	0.00%
2021/12/15	1.6	8.21	0	0.00	8.19	1.6	2,651	0.06%
2021/12/14	39.1	8.22	3	8.27	8.20	36.1	2,650	1.36%
2021/12/13	1	8.26	0	0.00	8.27	1	2,643	0.04%
2021/12/10	26	8.26	0	8.31	8.27	26	2,673	0.97%
2021/12/09	4	8.32	0	0.00	8.32	4	2,677	0.15%
2021/12/08	2	8.38	18	8.40	8.38	-16	2,696	-0.59%
2021/12/07	1	8.21	0	0.00	8.20	1	2,631	0.04%
2021/12/06	5	8.22	0	0.00	8.22	5	2,620	0.19%
2021/12/02	5	8.25	10	8.28	8.22	-5	2,604	-0.19%
2021/12/01	0	0.00	5	8.37	8.38	-5	2,599	-0.19%
2021/11/30	0.1	8.25	0	0.00	8.18	0.1	2,595	0.00%
2021/11/29	19.2	8.21	2	8.19	8.22	17.2	2,567	0.67%
2021/11/26	15	8.36	0	0.00	8.31	15	2,554	0.59%
2021/11/25	7	8.49	20	8.52	8.49	-13	2,525	-0.51%
2021/11/24	15	8.45	3	8.50	8.50	12	2,534	0.47%
2021/11/23	29	8.51	0	0.00	8.50	29	2,549	1.14%
2021/11/22	0.3	8.43	10.8	8.45	8.46	-10.5	2,646	-0.40%
2021/11/19	1.2	8.42	0	0.00	8.42	1.2	2,674	0.04%
2021/11/18	20	8.38	7	8.35	8.41	13	2,664	0.49%
2021/11/17	14.1	8.37	3	8.37	8.39	11.1	2,654	0.42%
2021/11/16	20.3	8.42	0	0.00	8.39	20.3	2,664	0.76%
2021/11/15	1.1	8.41	29.1	8.44	8.43	-28	2,677	-1.05%
2021/11/12	33.9	8.49	2	8.46	8.43	31.9	2,684	1.19%
2021/11/11	0	8.50	40	8.60	8.54	-40	2,656	-1.50%
2021/11/10	13.1	8.57	0	0.00	8.54	13.1	2,651	0.49%
2021/11/09	42	8.59	0.4	8.59	8.60	41.6	2,642	1.57%
2021/11/08	0	0.00	37	8.70	8.78	-37	2,560	-1.45%
2021/11/05	6	8.39	0	0.00	8.40	6	2,346	0.26%
2021/11/04	7	8.40	11	8.46	8.36	-4	2,352	-0.17%
2021/11/03	11	8.26	20	8.31	8.40	-9	2,354	-0.38%
2021/11/02	1	8.27	65	8.31	8.28	-64	2,385	-2.68%
2021/11/01	0	0.00	4	8.32	8.32	-4	2,609	-0.15%
2021/10/29	22	8.25	0	0.00	8.23	22	2,598	0.85%
2021/10/27	13	8.33	26	8.37	8.40	-13	2,587	-0.50%
2021/10/26	25	8.24	0	0.00	8.28	25	2,564	0.97%
2021/10/25	5	8.17	0.6	8.17	8.18	4.4	2,554	0.17%
2021/10/22	13	8.19	6	8.20	8.16	7	2,604	0.27%
2021/10/21	25	8.16	15	8.18	8.19	10	2,620	0.38%
2021/10/20	2	8.15	0	0.00	8.14	2	2,626	0.08%
2021/10/19	1	8.15	4	8.15	8.16	-3	2,641	-0.11%
2021/10/18	0	0.00	4	8.14	8.11	-4	2,664	-0.15%
2021/10/14	4	8.06	1	8.05	8.06	3	2,756	0.11%
2021/10/13	0	8.08	0	0.00	8.03	0	2,771	0.00%
2021/10/12	10	8.13	0	0.00	8.05	10	2,780	0.36%
2021/10/08	10	8.15	0	0.00	8.12	10	2,802	0.36%
2021/10/06	24.4	8.09	0	0.00	8.02	24.4	2,862	0.85%
2021/10/05	0.1	8.05	0	0.00	8.08	0.1	2,898	0.00%
2021/10/04	10	8.02	12	8.05	8.01	-2	2,919	-0.07%
2021/10/01	1.6	8.07	28	8.13	8.05	-26.4	2,925	-0.90%
2021/09/30	12.2	8.16	11	8.16	8.18	1.2	2,904	0.04%
2021/09/29	1	8.16	35	8.14	8.14	-34	2,952	-1.15%
2021/09/28	28.1	8.26	0	0.00	8.24	28.1	3,003	0.93%
2021/09/27	0	0.00	7	8.34	8.31	-7	3,052	-0.23%
2021/09/24	22	8.21	0.1	8.21	8.20	21.9	3,050	0.72%
2021/09/23	27	8.23	5	8.28	8.19	22	3,089	0.71%
2021/09/22	7	8.18	0	0.00	8.19	7	3,144	0.22%
2021/09/17	8	8.27	0	0.00	8.33	8	3,156	0.25%
2021/09/16	6	8.33	0	0.00	8.28	6	3,172	0.19%
2021/09/15	4.1	8.22	9	8.38	8.38	-4.9	3,171	-0.16%
2021/09/14	5	8.28	0	0.00	8.20	5	3,162	0.16%
2021/09/13	2.4	8.34	29	8.36	8.29	-26.6	3,187	-0.84%
2021/09/10	0.1	8.14	45	8.14	8.15	-44.9	3,229	-1.39%
2021/09/09	0	0.00	1	8.11	8.12	-1	3,285	-0.03%
2021/09/07	9	8.19	0	0.00	8.18	9	3,681	0.24%
2021/09/06	0	8.26	4	8.29	8.25	-4	3,717	-0.11%
2021/09/03	1	8.30	4	8.33	8.29	-3	3,738	-0.08%
2021/09/02	27	8.27	1	8.29	8.26	26	3,889	0.67%
2021/08/31	11	8.31	2	8.30	8.32	9	4,044	0.22%
2021/08/30	13	8.37	11	8.39	8.37	2	4,358	0.05%
2021/08/27	10.1	8.40	0	0.00	8.38	10.1	4,391	0.23%
2021/08/26	24	8.50	22	8.54	8.46	2	4,661	0.04%
2021/08/25	0	0.00	1	8.08	8.20	-1	4,638	-0.02%
2021/08/24	32	8.01	1	8.02	8.00	31	4,613	0.67%
2021/08/23	1	8.03	2	8.04	8.03	-1	4,667	-0.02%
2021/08/20	9	7.99	6.2	7.99	7.98	2.8	4,728	0.06%
2021/08/19	18	8.02	2	8.02	8.02	16	4,785	0.33%
2021/08/18	0.2	8.11	2	8.05	8.11	-1.9	4,786	-0.04%
2021/08/17	5	8.06	1	8.06	8.06	4	5,048	0.08%
2021/08/16	20	8.07	17	8.08	8.07	3	5,094	0.06%
2021/08/13	2	8.19	6	8.19	8.19	-4	5,123	-0.08%
2021/08/11	8.2	8.22	1	8.29	8.16	7.2	5,226	0.14%
2021/08/10	0.1	8.18	9	8.22	8.21	-9	5,336	-0.17%
2021/08/09	0	0.00	13	8.30	8.31	-13	5,476	-0.24%
2021/08/06	31	8.49	0.2	8.43	8.43	30.8	5,548	0.56%
2021/08/05	66	8.54	33.8	8.65	8.70	32.2	5,627	0.57%
2021/08/04	0	0.00	10	8.18	8.19	-10	5,705	-0.18%
2021/08/03	0	8.13	10	8.15	8.15	-10	5,889	-0.17%
2021/08/02	10	8.06	0	0.00	8.10	10	5,972	0.17%
2021/07/30	8.3	8.04	0	0.00	8.04	8.3	6,027	0.14%
2021/07/28	15.1	8.06	0	0.00	8.03	15.1	6,187	0.24%
2021/07/27	10.1	8.17	0	0.00	8.15	10.1	6,600	0.15%
2021/07/26	35.1	8.20	0	0.00	8.21	35.1	6,760	0.52%
2021/07/23	6	8.24	3	8.27	8.24	3	6,908	0.04%
2021/07/22	7.1	8.25	0	0.00	8.20	7.1	7,386	0.10%
2021/07/21	14.4	8.23	0	0.00	8.16	14.4	7,713	0.19%
2021/07/20	5.4	8.33	14	8.40	8.29	-8.6	7,859	-0.11%
2021/07/19	27.2	8.46	0.3	8.48	8.44	26.9	8,091	0.33%
2021/07/16	1	8.41	5	8.42	8.51	-4	8,655	-0.05%
2021/07/15	0	0.00	6	8.35	8.40	-6	9,118	-0.07%
2021/07/14	26	8.32	0	0.00	8.31	26	9,302	0.28%
2021/07/13	5.5	8.50	6	8.50	8.42	-0.5	9,671	-0.01%
2021/07/12	0.7	8.53	11	8.51	8.50	-10.3	10,235	-0.10%
2021/07/09	0.6	8.59	0	0.00	8.51	0.6	10,265	0.01%
2021/07/08	25.2	8.61	7	8.64	8.58	18.2	10,347	0.18%
2021/07/07	6.3	8.62	1	8.56	8.56	5.3	10,464	0.05%
2021/07/06	16.5	8.66	0	0.00	8.61	16.5	10,826	0.15%
2021/07/05	5.2	8.71	0	0.00	8.69	5.2	10,884	0.05%
2021/07/02	6.2	8.69	7	8.72	8.68	-0.8	11,106	-0.01%
2021/07/01	15	8.73	33	8.73	8.72	-18	11,102	-0.16%
2021/06/30	42	8.72	22	8.73	8.71	20	11,134	0.18%
2021/06/29	11	8.78	0	0.00	8.71	11	11,209	0.10%
2021/06/28	18.3	8.81	6	8.83	8.81	12.3	11,209	0.11%
2021/06/25	29.7	8.81	2.3	8.86	8.81	27.4	11,223	0.24%
2021/06/24	10.3	8.87	0	0.00	8.82	10.3	11,255	0.09%
2021/06/23	38.7	8.79	8	8.86	8.85	30.7	11,294	0.27%
2021/06/22	15	8.84	6	8.92	8.77	9	11,323	0.08%
2021/06/21	54.3	8.86	4	8.82	8.80	50.3	11,331	0.44%
2021/06/18	10.8	9.01	1	9.02	8.98	9.8	11,358	0.09%
2021/06/17	4	9.06	0	0.00	9.06	4	11,351	0.04%
2021/06/16	28	9.09	34.2	9.11	9.14	-6.2	11,382	-0.05%
2021/06/15	26.3	9.00	0	0.00	8.95	26.3	11,079	0.24%
2021/06/11	0.3	9.07	0	0.00	9.01	0.3	11,101	0.00%
2021/06/10	6	9.15	2	9.18	9.07	4	11,123	0.04%
2021/06/09	13.1	9.11	5	9.07	9.01	8.1	11,013	0.07%
2021/06/08	70.2	9.36	160	9.27	9.19	-89.8	11,010	-0.82%	大賣/
2021/06/07	126	9.16	52.3	9.12	9.18	73.7	10,956	0.67%	大買/
2021/06/04	30	9.04	12	9.08	9.01	18	10,668	0.17%
2021/06/03	26	9.12	87	9.06	9.17	-61	10,671	-0.57%
2021/06/02	11	8.79	34	8.88	8.85	-23	10,442	-0.22%
2021/06/01	25.1	8.72	7	8.73	8.75	18.1	10,494	0.17%
2021/05/31	37.1	8.76	16	8.79	8.71	21.1	11,321	0.19%
2021/05/28	0	0.00	10	8.70	8.78	-10	11,332	-0.09%
2021/05/27	10.2	8.62	5	8.65	8.65	5.2	11,385	0.05%
2021/05/26	7	8.54	1	8.52	8.59	6	11,394	0.05%
2021/05/25	41	8.58	42	8.54	8.62	-1	11,432	-0.01%
2021/05/24	14	8.28	3	8.37	8.32	11	11,239	0.10%
2021/05/21	0	0.00	5	8.30	8.33	-5	11,297	-0.04%
2021/05/20	0	0.00	20	8.26	8.21	-20	11,338	-0.18%
2021/05/19	11	8.28	5	8.23	8.32	6	11,303	0.05%
2021/05/18	32	8.15	22	8.26	8.34	10	11,332	0.09%
2021/05/17	23	7.80	10	7.87	7.70	13	11,270	0.12%
2021/05/14	0	0.00	3	8.33	8.30	-3	11,165	-0.03%
2021/05/13	9.7	8.27	14.1	8.10	8.26	-4.4	11,102	-0.04%
2021/05/12	62.2	8.50	88	8.72	8.38	-25.8	10,991	-0.23%
2021/05/11	58.4	9.34	83	9.24	9.18	-24.6	10,732	-0.23%
2021/05/10	48	9.59	50	9.61	9.55	-2	10,601	-0.02%
2021/05/07	7	9.53	5	9.51	9.56	2	10,595	0.02%
2021/05/06	86	9.48	39	9.44	9.44	47	10,604	0.44%
2021/05/05	27	9.53	10	9.56	9.45	17	10,613	0.16%
2021/05/04	69	9.73	59	9.65	9.56	10	10,684	0.09%
2021/05/03	114.1	9.88	25	9.91	9.76	89.1	10,301	0.86%	大買/
2021/04/29	56	10.02	44.9	10.06	10.05	11.1	10,227	0.11%
2021/04/28	106	10.11	127.7	10.11	10.15	-21.7	10,164	-0.21%	大買/大賣/
2021/04/27	52	10.12	126.3	10.06	10.00	-74.3	9,889	-0.75%	大賣/
2021/04/26	132	9.98	19	9.97	9.92	113	9,610	1.18%	大買/鉅額交易
2021/04/23	55	9.97	63	10.01	9.93	-8	9,560	-0.08%
2021/04/22	154	9.99	90.3	10.05	9.80	63.7	9,425	0.68%	大買/
2021/04/21	58.1	10.35	23	10.40	10.35	35.1	9,052	0.39%
2021/04/20	16.6	10.10	28	10.13	10.15	-11.4	8,888	-0.13%
2021/04/19	61.1	10.06	33	10.04	10.05	28.1	8,855	0.32%
2021/04/16	63	9.94	136.2	9.85	9.85	-73.2	8,650	-0.85%	大賣/
2021/04/15	5	9.65	0.3	9.60	9.65	4.7	8,209	0.06%
2021/04/14	52	9.60	24	9.68	9.58	28	8,269	0.34%
2021/04/13	31.4	9.75	47	9.81	9.64	-15.6	8,816	-0.18%
2021/04/12	11	9.68	103	9.81	9.79	-92	8,853	-1.04%	大賣/
2021/04/09	15	9.61	24	9.61	9.59	-9	9,085	-0.10%
2021/04/08	10	9.73	200	9.71	9.69	-190	9,095	-2.09%	大賣/鉅額交易
2021/04/07	10	9.55	7	9.56	9.55	3	8,935	0.03%
2021/04/06	5	9.60	22	9.62	9.55	-17	9,138	-0.19%
2021/04/01	29	9.61	0	0.00	9.59	29	9,199	0.32%
2021/03/31	10	9.51	1.9	9.51	9.55	8.1	9,374	0.09%
2021/03/30	7	9.51	1	9.51	9.54	6	9,458	0.06%
2021/03/29	77	9.52	11	9.56	9.52	66	9,561	0.69%
2021/03/26	44	9.53	1	9.53	9.54	43	9,984	0.43%
2021/03/25	26	9.55	23	9.52	9.52	3	10,667	0.03%
2021/03/24	24	9.59	24	9.65	9.58	0	11,315	0.00%
2021/03/23	50	9.64	18.3	9.64	9.66	31.7	11,406	0.28%
2021/03/22	8.1	9.56	7	9.57	9.59	1.1	11,336	0.01%
2021/03/19	9	9.53	34.9	9.53	9.60	-25.9	11,357	-0.23%
2021/03/18	19	9.61	2	9.62	9.58	17	11,422	0.15%
2021/03/17	9.3	9.57	0.1	9.61	9.57	9.2	11,469	0.08%
2021/03/16	5	9.58	1	9.59	9.56	4	11,485	0.03%
2021/03/15	35.1	9.60	10	9.66	9.59	25.1	11,534	0.22%
2021/03/12	20	9.63	2.2	9.64	9.62	17.8	11,621	0.15%
2021/03/11	16	9.61	1	9.61	9.61	15	11,786	0.13%
2021/03/10	28	9.63	0	0.00	9.59	28	11,805	0.24%
2021/03/09	28.1	9.59	0	0.00	9.61	28.1	11,843	0.24%
2021/03/08	10	9.70	5	9.65	9.63	5	11,876	0.04%
2021/03/05	39	9.74	7	9.78	9.72	32	11,936	0.27%
2021/03/04	282	9.96	450	9.99	9.87	-168	11,877	-1.41%	大買/大賣/鉅額交易
2021/03/03	17	9.49	28	9.54	9.59	-11	11,089	-0.10%
2021/03/02	32	9.52	5	9.72	9.47	27	11,065	0.24%
2021/02/26	18	9.67	9	9.69	9.74	9	11,021	0.08%
2021/02/25	1	9.76	10	9.75	9.79	-9	10,985	-0.08%
2021/02/24	19	9.81	6	9.76	9.71	13	11,049	0.12%
2021/02/23	6	9.71	3.4	9.71	9.75	2.6	11,154	0.02%
2021/02/22	34.1	9.62	7	9.60	9.61	27.1	11,098	0.24%
2021/02/19	3	9.58	0	0.00	9.60	3	11,035	0.03%
2021/02/18	19	9.57	7.9	9.55	9.61	11.1	11,036	0.10%
2021/02/17	14	9.52	0	0.00	9.53	14	11,014	0.13%
2021/02/05	2	9.53	13	9.53	9.54	-11	10,976	-0.10%
2021/02/04	4	9.51	11.9	9.52	9.50	-7.9	10,977	-0.07%
2021/02/03	1	9.52	15	9.54	9.52	-14	10,985	-0.13%
2021/02/02	54	9.57	0	0.00	9.58	54	10,997	0.49%
2021/01/29	12	9.73	0	0.00	9.52	12	10,941	0.11%
2021/01/28	10	9.76	13	9.79	9.75	-3	10,867	-0.03%
2021/01/27	4	10.00	11.5	9.87	9.86	-7.5	10,819	-0.07%
2021/01/26	46.7	9.86	24	9.84	9.82	22.6	10,734	0.21%
2021/01/25	5	9.55	6.3	9.61	9.67	-1.3	10,594	-0.01%
2021/01/22	45	9.48	1	9.50	9.48	44	10,570	0.42%
2021/01/21	49	9.60	51	9.60	9.54	-2	10,532	-0.02%
2021/01/20	89	9.66	20	9.63	9.53	69	10,494	0.66%
2021/01/19	20	9.98	10	9.99	9.95	10	10,443	0.10%
2021/01/18	48	9.90	20	9.96	9.92	28	10,474	0.27%
2021/01/15	0	0.00	153	10.15	10.10	-153	10,427	-1.47%	大賣/鉅額交易
2021/01/14	53	10.33	24.1	10.34	10.35	28.9	10,358	0.28%
2021/01/13	145	10.32	52	10.46	10.25	93	10,216	0.91%	大買/
2021/01/12	10	10.07	5.6	10.07	10.05	4.4	9,986	0.04%
2021/01/11	25	10.35	8	10.33	10.20	17	10,011	0.17%
2021/01/08	7	10.21	7.2	10.18	10.10	-0.2	10,046	0.00%
2021/01/07	4	10.30	386.6	10.27	10.20	-382.6	9,953	-3.84%	大賣/鉅額交易
2021/01/06	53	10.51	127.2	10.55	10.30	-74.2	9,932	-0.75%	大賣/
2021/01/05	23	10.38	40	10.40	10.35	-17	9,409	-0.18%
2021/01/04	472	10.66	230.1	10.44	10.60	241.9	9,385	2.58%	大買/大賣/鉅額交易
2020/12/31	1	10.15	1	10.15	10.10	0	9,383	0.00%
2020/12/30	6	10.30	30	10.26	10.25	-24	9,636	-0.25%
2020/12/29	7	10.19	25	10.24	10.20	-18	9,552	-0.19%
2020/12/28	32.1	10.08	110	10.10	10.10	-77.9	9,389	-0.83%	大賣/
2020/12/25	56	10.17	115	10.11	10.10	-59	9,394	-0.63%	大賣/
2020/12/24	21	10.02	27	10.04	9.92	-6	9,303	-0.06%
2020/12/23	28	9.93	11	9.97	9.94	17	9,290	0.18%
2020/12/22	229	10.33	91.6	10.13	9.93	137.4	9,471	1.45%	大買/鉅額交易
2020/12/21	194	10.36	165	10.41	10.20	29	9,109	0.32%	大買/大賣/
2020/12/18	65	10.32	150.5	10.41	10.60	-85.5	8,460	-1.01%	大賣/
2020/12/17	9	9.63	10	9.63	9.64	-1	7,927	-0.01%
2020/12/16	7.2	9.50	15.1	9.53	9.50	-7.9	7,911	-0.10%
2020/12/15	7	9.54	27	9.51	9.46	-20	7,995	-0.25%
2020/12/14	21	9.56	61.1	9.49	9.67	-40.1	8,039	-0.50%
2020/12/11	30	9.47	4	9.41	9.45	26	8,071	0.32%
2020/12/10	6	9.60	10.4	9.63	9.57	-4.4	8,404	-0.05%
2020/12/09	17	9.63	23	9.63	9.63	-6	9,058	-0.07%
2020/12/08	71	9.75	25	9.83	9.68	46	10,968	0.42%
2020/12/07	38	9.78	74	9.78	9.79	-36	11,868	-0.30%
2020/12/04	17	9.67	1.3	9.68	9.62	15.7	13,342	0.12%
2020/12/03	0	0.00	2	9.62	9.62	-2	13,358	-0.01%
2020/12/02	6	9.71	18.1	9.72	9.70	-12.1	13,503	-0.09%
2020/12/01	21	9.78	24	9.82	9.81	-3	13,462	-0.02%
2020/11/30	1.5	9.71	12	9.71	9.66	-10.5	13,396	-0.08%
2020/11/27	11.5	9.70	11.1	9.73	9.69	0.4	13,355	0.00%
2020/11/26	20.4	9.63	13	9.60	9.59	7.5	13,416	0.06%
2020/11/25	1	9.62	5	9.56	9.54	-4	13,434	-0.03%
2020/11/24	9	9.61	28	9.63	9.60	-19	13,420	-0.14%
2020/11/23	52	9.76	89	9.70	9.69	-37	13,454	-0.27%
2020/11/20	65	9.69	29	9.63	9.79	36	13,357	0.27%
2020/11/19	30.8	9.41	12.6	9.47	9.41	18.2	13,199	0.14%
2020/11/18	13.7	9.37	7	9.39	9.38	6.7	13,173	0.05%
2020/11/17	10	9.35	10	9.36	9.35	0	13,189	0.00%
2020/11/16	1	9.35	5	9.36	9.36	-4	13,281	-0.03%
2020/11/13	1	9.33	1	9.35	9.35	0	13,325	0.00%
2020/11/12	20	9.36	41	9.31	9.31	-21	13,355	-0.16%
2020/11/11	11	9.35	13	9.40	9.44	-2	13,397	-0.01%
2020/11/10	12	9.39	7	9.44	9.37	5	13,378	0.04%
2020/11/09	10	9.47	17	9.50	9.43	-7	13,357	-0.05%
2020/11/06	20	9.54	41	9.51	9.43	-21	13,363	-0.16%
2020/11/05	7	9.46	6	9.43	9.45	1	13,367	0.01%
2020/11/04	10	9.46	12	9.45	9.44	-2	13,410	-0.01%
2020/11/03	30	9.51	12	9.49	9.46	18	13,455	0.13%
2020/11/02	10	9.39	5	9.44	9.45	5	13,480	0.04%
2020/10/30	12	9.41	45.6	9.48	9.40	-33.6	13,480	-0.25%
2020/10/29	32	9.42	14	9.39	9.43	18	13,453	0.13%
2020/10/28	18	9.59	32	9.60	9.55	-14	13,417	-0.10%
2020/10/27	51	9.56	47	9.61	9.55	4	13,371	0.03%
2020/10/26	43	9.77	29.7	9.76	9.75	13.3	13,302	0.10%
2020/10/23	43	9.90	42	9.90	9.90	1	13,216	0.01%
2020/10/22	39	9.97	8.7	9.98	9.97	30.3	13,153	0.23%
2020/10/21	8	10.06	130	10.00	10.00	-122	13,131	-0.93%	大賣/鉅額交易
2020/10/20	18	10.09	10	10.10	10.10	8	13,123	0.06%
2020/10/19	18	10.21	7	10.15	10.15	11	13,058	0.08%
2020/10/16	38	10.16	36	10.07	10.00	2	12,946	0.02%
2020/10/15	6	9.80	50	9.77	9.82	-44	12,758	-0.34%
2020/10/14	9	9.90	18.8	9.93	9.88	-9.8	12,704	-0.08%
2020/10/13	21.4	9.82	9	9.98	9.98	12.4	12,647	0.10%
2020/10/12	17.4	9.83	109	9.82	9.84	-91.6	12,543	-0.73%	大賣/
2020/10/08	370.1	10.47	52	10.31	10.10	318.1	12,434	2.56%	大買/鉅額交易
2020/10/07	0	0.00	224	10.33	10.35	-224	11,883	-1.88%	大賣/鉅額交易
2020/10/06	58	9.41	157	9.40	9.42	-99	11,554	-0.86%	大賣/
2020/10/05	34	9.42	13	9.44	9.38	21	11,610	0.18%
2020/09/30	155	9.70	4	9.53	9.50	151	11,582	1.30%	大買/鉅額交易
2020/09/29	34	9.64	8	9.57	9.48	26	11,506	0.23%
2020/09/28	19	9.89	65	9.85	9.88	-46	11,386	-0.40%
2020/09/25	124	9.71	179	9.83	9.95	-55	11,357	-0.48%	大買/大賣/
2020/09/24	54.2	9.39	20	9.39	9.30	34.2	11,135	0.31%
2020/09/23	64.5	9.56	203	9.55	9.62	-138.5	11,189	-1.24%	大賣/鉅額交易
2020/09/22	45	9.59	2	9.60	9.55	43	11,550	0.37%
2020/09/21	14	9.93	37.5	9.97	9.89	-23.5	11,603	-0.20%
2020/09/18	18	10.05	41.4	10.01	10.10	-23.4	11,534	-0.20%
2020/09/17	28	10.07	15	10.10	10.10	13	11,458	0.11%
2020/09/16	33	10.01	43	10.08	10.00	-10	11,455	-0.09%
2020/09/15	82	9.88	83	9.97	10.20	-1	11,469	-0.01%
2020/09/14	293	10.42	127	10.44	10.30	166	11,133	1.49%	大買/大賣/鉅額交易
2020/09/11	349	11.26	632	11.36	11.20	-283	10,569	-2.68%	大買/大賣/鉅額交易
2020/09/10	98	10.54	118.3	10.60	10.70	-20.3	8,817	-0.23%	大賣/
2020/09/09	786	9.55	59.6	9.63	9.77	726.4	7,869	9.23%	大買/鉅額交易
2020/09/08	8	8.89	404.8	8.89	8.89	-396.8	6,320	-6.28%	大賣/鉅額交易
2020/09/07	0	0.00	6.3	8.09	8.09	-6.3	6,302	-0.10%
2020/09/04	11	7.27	102	7.36	7.36	-91	6,154	-1.48%	大賣/
2020/09/03	46	7.37	86	7.40	7.36	-40	6,155	-0.65%
2020/09/02	85.7	7.35	0	0.00	7.31	85.7	6,125	1.40%
2020/09/01	12	7.44	56.6	7.58	7.47	-44.6	6,113	-0.73%
2020/08/31	37	7.35	5	7.37	7.42	32	6,080	0.53%
2020/08/28	15	7.29	18	7.33	7.34	-3	6,081	-0.05%
2020/08/27	241	7.27	45.3	7.28	7.26	195.7	6,156	3.18%	大買/鉅額交易
2020/08/26	0	0.00	26	7.18	7.18	-26	6,093	-0.43%
2020/08/25	5	7.12	0	0.00	7.14	5	6,091	0.08%
2020/08/24	10	7.10	2.2	7.10	7.09	7.8	6,067	0.13%
2020/08/21	61	7.12	2	7.12	7.12	59	6,069	0.97%
2020/08/20	1	7.08	170	7.16	7.08	-169	6,061	-2.79%	大賣/鉅額交易
2020/08/19	17	7.50	28	7.46	7.32	-11	5,957	-0.18%
2020/08/18	16	7.43	177	7.37	7.43	-161	5,876	-2.74%	大賣/鉅額交易
2020/08/17	25	7.33	48	7.40	7.33	-23	5,861	-0.39%
2020/08/14	31	7.21	13.3	7.20	7.21	17.7	5,794	0.31%
2020/08/13	5	7.17	9	7.16	7.12	-4	5,832	-0.07%
2020/08/11	8	7.12	3.2	7.19	7.11	4.8	5,809	0.08%
2020/08/10	11	7.16	41.2	7.19	7.22	-30.2	5,797	-0.52%
2020/08/07	39	7.13	0	0.00	7.10	39	5,779	0.67%
2020/08/06	35	7.29	41	7.34	7.25	-6	5,722	-0.10%
2020/08/05	49	7.28	21	7.29	7.28	28	5,722	0.49%
2020/08/04	151.4	7.23	19	7.25	7.26	132.4	5,747	2.30%	大買/鉅額交易
2020/08/03	77	7.24	15	7.22	7.20	62	5,768	1.07%
2020/07/31	7	7.33	0	0.00	7.36	7	5,771	0.12%
2020/07/30	13	7.46	70	7.32	7.41	-57	5,780	-0.99%
2020/07/29	21	7.06	2	7.13	7.10	19	5,717	0.33%
2020/07/28	37	7.11	104	7.10	7.05	-67	5,738	-1.17%	大賣/
2020/07/27	122	7.26	5	7.25	7.17	117	5,790	2.02%	大買/鉅額交易
2020/07/24	29	7.38	68	7.41	7.34	-39	5,799	-0.67%
2020/07/23	58.1	7.54	5	7.55	7.52	53.1	5,784	0.92%
2020/07/22	53	7.57	31	7.68	7.64	22	5,833	0.38%
2020/07/21	30.4	7.35	31	7.38	7.44	-0.6	5,745	-0.01%
2020/07/20	5	7.30	0	0.00	7.30	5	5,717	0.09%
2020/07/17	25	7.34	22	7.39	7.29	3	5,731	0.05%
2020/07/16	32	7.43	7	7.44	7.41	25	5,737	0.44%
2020/07/15	10.9	7.41	13	7.49	7.41	-2.1	5,738	-0.04%
2020/07/14	13	7.39	2	7.47	7.43	11	5,773	0.19%
2020/07/13	12	7.51	1	7.46	7.51	11	5,737	0.19%
2020/07/10	155	7.56	8.6	7.49	7.43	146.4	5,750	2.55%	大買/鉅額交易
2020/07/09	5	7.80	31	7.84	7.74	-26	5,678	-0.46%
2020/07/08	51	7.82	35.3	7.86	7.79	15.7	5,681	0.28%
2020/07/07	40	7.77	20	7.82	7.73	20	5,705	0.35%
2020/07/06	2	7.76	4	7.88	7.89	-2	5,928	-0.03%
2020/07/03	9.3	7.77	7	7.82	7.78	2.3	6,117	0.04%
2020/07/02	32	7.85	45.7	7.87	7.85	-13.7	6,209	-0.22%
2020/07/01	69	8.15	83	8.12	8.01	-14	6,054	-0.23%
2020/06/30	51	7.56	108.6	7.42	7.89	-57.6	5,668	-1.02%	大賣/
2020/06/29	9	7.16	0	0.00	7.18	9	5,481	0.16%
2020/06/24	3.4	7.26	36.3	7.27	7.26	-32.9	5,456	-0.60%
2020/06/23	12	7.30	42	7.41	7.27	-30	5,513	-0.54%
2020/06/22	59	7.41	119	7.34	7.42	-60	5,524	-1.09%	大賣/
2020/06/19	35	7.16	85	7.20	7.09	-50	5,418	-0.92%
2020/06/18	102	7.28	112	7.29	7.27	-10	5,371	-0.19%	大買/大賣/
2020/06/17	134	7.20	37	7.20	7.19	97	5,247	1.85%	大買/
2020/06/16	2	6.89	24	6.88	6.93	-22	5,138	-0.43%
2020/06/15	37	6.73	132	6.83	6.86	-95	5,201	-1.83%	大賣/
2020/06/12	10	6.54	16	6.57	6.57	-6	5,112	-0.12%
2020/06/11	79.5	6.83	1	6.88	6.65	78.5	5,135	1.53%
2020/06/10	12	6.85	12	6.88	6.89	0	5,154	0.00%
2020/06/09	21	6.85	56	6.88	6.86	-35	5,267	-0.66%
2020/06/08	71	6.93	26	6.92	6.90	45	5,374	0.84%
2020/06/05	11	6.86	65.6	6.89	6.90	-54.6	5,379	-1.01%
2020/06/04	12.1	6.82	55	6.83	6.82	-42.9	5,366	-0.80%
2020/06/03	30	6.83	60	6.81	6.79	-30	5,417	-0.55%
2020/06/02	0	0.00	24.1	6.72	6.68	-24.1	5,312	-0.45%
2020/06/01	0	0.00	47	6.64	6.65	-47	5,316	-0.88%
2020/05/29	29	6.50	28	6.52	6.56	1	5,319	0.02%
2020/05/28	15	6.57	4	6.65	6.51	11	5,331	0.21%
2020/05/27	3	6.63	0	0.00	6.60	3	5,358	0.06%
2020/05/26	6	6.61	59	6.63	6.63	-53	5,415	-0.98%
2020/05/25	47	6.52	12	6.53	6.54	35	5,415	0.65%
2020/05/22	51	6.61	82	6.66	6.56	-31	5,440	-0.57%
2020/05/21	22	6.78	50	6.70	6.72	-28	5,437	-0.51%
2020/05/20	36	6.74	106.5	6.74	6.73	-70.5	5,427	-1.30%	大賣/
2020/05/19	15	6.52	1	6.54	6.54	14	5,425	0.26%
2020/05/18	17	6.50	50	6.50	6.50	-33	5,437	-0.61%
2020/05/15	174	6.60	18	6.58	6.56	156	5,506	2.83%	大買/鉅額交易
2020/05/14	37	6.61	7	6.66	6.61	30	5,499	0.55%
2020/05/13	36	6.75	9	6.75	6.74	27	5,505	0.49%
2020/05/12	88.3	6.76	2	6.74	6.72	86.3	5,708	1.51%
2020/05/11	52.4	6.83	35	6.87	6.82	17.4	5,781	0.30%
2020/05/08	37.7	6.85	56	6.87	6.81	-18.3	5,754	-0.32%
2020/05/07	23.1	6.83	54	6.82	6.90	-30.9	5,748	-0.54%
2020/05/06	5	6.75	32.3	6.76	6.75	-27.3	5,735	-0.48%
2020/05/05	70	6.77	0	0.00	6.75	70	5,751	1.22%
2020/05/04	8	6.74	5	6.79	6.76	3	5,835	0.05%
2020/04/30	34	6.90	6	6.91	6.90	28	5,941	0.47%
2020/04/29	11.1	6.88	8	6.89	6.87	3.1	6,152	0.05%
2020/04/28	30	6.85	6	6.88	6.81	24	6,507	0.37%
2020/04/27	10	6.66	45.7	6.77	6.82	-35.7	6,561	-0.54%
2020/04/24	14	6.56	8	6.58	6.56	6	6,891	0.09%
2020/04/23	7	6.57	18	6.61	6.57	-11	7,184	-0.15%
2020/04/22	7	6.48	2	6.45	6.47	5	7,448	0.07%
2020/04/21	7	6.58	49.3	6.60	6.53	-42.3	7,740	-0.55%
2020/04/20	42	6.68	28.7	6.80	6.76	13.3	8,033	0.17%
2020/04/17	34	6.78	1	6.90	6.73	33	8,398	0.39%
2020/04/16	17	6.76	27	6.79	6.75	-10	8,552	-0.12%
2020/04/15	8	6.83	5	6.87	6.81	3	8,710	0.03%
2020/04/14	22	6.76	2	6.81	6.81	20	8,864	0.23%
2020/04/13	42	6.80	22	6.74	6.71	20	8,975	0.22%
2020/04/10	38	6.74	60	6.84	6.86	-22	9,427	-0.23%
2020/04/09	112	7.03	23.7	6.90	6.85	88.3	9,499	0.93%	大買/
2020/04/08	10	6.58	253.6	6.55	7.06	-243.6	9,474	-2.57%	大賣/鉅額交易
2020/04/07	226	6.41	4.2	6.31	6.42	221.8	9,505	2.33%	大買/鉅額交易
2020/04/06	6	5.84	2	5.85	5.84	4	9,485	0.04%
2020/04/01	1	5.84	19	5.83	5.84	-18	9,608	-0.19%
2020/03/31	2	5.60	5	5.70	5.70	-3	9,673	-0.03%
2020/03/30	12	5.62	8	5.60	5.62	4	9,853	0.04%
2020/03/27	9	5.86	3	5.83	5.74	6	10,190	0.06%
2020/03/26	20	5.78	1	5.80	5.75	19	10,310	0.18%
2020/03/25	6	5.41	0	0.00	5.43	6	10,443	0.06%
2020/03/24	1	5.29	3	5.27	5.27	-2	10,977	-0.02%
2020/03/23	5	5.18	0	0.00	5.15	5	11,324	0.04%
2020/03/20	33.2	5.38	28.6	5.36	5.43	4.6	11,459	0.04%
2020/03/19	16.1	5.05	17	5.20	5.05	-0.9	11,587	-0.01%
2020/03/18	30.1	5.72	49	5.68	5.61	-18.9	11,627	-0.16%
2020/03/17	3	5.70	2	5.66	5.66	1	12,059	0.01%
2020/03/16	18	5.98	16	5.97	5.87	2	12,373	0.02%
2020/03/13	72.9	5.78	35.2	5.80	5.95	37.7	12,647	0.30%
2020/03/12	39	6.44	7	6.26	6.20	32	12,796	0.25%
2020/03/11	4.5	6.87	9	6.94	6.81	-4.5	13,087	-0.03%
2020/03/10	15	6.75	94.1	6.69	6.84	-79.1	13,735	-0.58%
2020/03/09	9	7.04	11	6.99	6.93	-2	15,128	-0.01%
2020/03/06	28	7.17	7.1	7.19	7.17	20.9	16,911	0.12%
2020/03/05	12	7.26	0.3	7.24	7.24	11.7	17,458	0.07%
2020/03/04	6	7.21	7	7.24	7.22	-1	17,690	-0.01%
2020/03/03	0	0.00	10	7.40	7.32	-10	18,171	-0.06%
2020/03/02	13.1	7.19	59	7.27	7.26	-45.9	19,154	-0.24%
2020/02/27	16.7	7.23	34.1	7.38	7.38	-17.4	22,704	-0.08%
2020/02/26	34	7.40	2	7.44	7.38	32	24,695	0.13%
2020/02/25	2	7.49	1	7.48	7.50	1	25,434	0.00%
2020/02/24	9	7.63	28	7.66	7.62	-19	25,477	-0.07%
2020/02/21	0	7.79	1	7.78	7.78	-1	25,725	0.00%
2020/02/20	17	7.88	5	7.83	7.83	12	26,565	0.05%
2020/02/19	8	7.77	10	7.83	7.83	-2	26,589	-0.01%
2020/02/18	5.1	7.92	19.4	7.89	7.81	-14.4	26,644	-0.05%
2020/02/17	23	7.60	2	7.59	7.55	21	26,742	0.08%
2020/02/14	11	7.67	10	7.78	7.65	1	27,147	0.00%
2020/02/13	21	7.89	74	7.99	7.60	-53	27,144	-0.20%
2020/02/12	5.6	7.70	40	7.56	7.70	-34.4	26,979	-0.13%
2020/02/11	18	7.04	14.9	7.04	7.00	3.1	26,879	0.01%
2020/02/10	6.3	6.99	1	7.00	7.00	5.3	26,888	0.02%
2020/02/07	13	7.12	0.6	7.11	7.11	12.4	26,906	0.05%
2020/02/06	1.4	7.24	29.9	7.24	7.24	-28.5	26,895	-0.11%
2020/02/05	96.9	7.20	76.3	7.22	7.18	20.6	26,869	0.08%
2020/02/04	20	7.32	40.1	7.35	7.33	-20.1	26,817	-0.07%
2020/02/03	76.7	7.21	20.3	7.14	7.12	56.5	26,682	0.21%
2020/01/31	48.7	8.01	110.8	7.98	7.90	-62.1	26,408	-0.24%	大賣/
2020/01/30	44.4	8.65	71	8.65	8.65	-26.6	26,088	-0.10%
2020/01/20	42	9.82	71.8	9.77	9.61	-29.8	26,196	-0.11%
2020/01/08	260	7.02	270	6.97	6.95	-10	25,819	-0.04%	大買/大賣/
2020/01/07	13	7.09	18	7.09	7.09	-5	25,577	-0.02%
2020/01/06	17	7.01	30	7.02	7.02	-13	25,332	-0.05%
2020/01/03	101	7.21	68	7.27	7.18	33	25,103	0.13%	大買/
2020/01/02	109.5	7.35	55	7.38	7.35	54.5	24,869	0.22%	大買/
2019/12/31	46.1	7.56	47	7.56	7.53	-0.9	24,572	0.00%
2019/12/30	62	7.70	33	7.76	7.64	29	24,401	0.12%
2019/12/27	58	7.70	16	7.73	7.66	42	24,270	0.17%
2019/12/26	178	7.76	13	7.72	7.71	165	24,125	0.68%	大買/鉅額交易
2019/12/25	174	7.85	238	7.81	7.80	-64	24,068	-0.27%	大買/大賣/
2019/12/24	49	7.51	24	7.53	7.52	25	23,648	0.11%
2019/12/23	134	7.62	26	7.58	7.50	108	23,541	0.46%	大買/鉅額交易
2019/12/20	49	7.71	5	7.67	7.66	44	23,299	0.19%
2019/12/19	16	7.86	7	7.83	7.83	9	23,024	0.04%
2019/12/18	11	7.95	50	7.98	7.92	-39	22,946	-0.17%
2019/12/17	6	7.94	6	7.97	7.91	0	22,850	0.00%
2019/12/16	49	7.97	39	7.98	7.95	10	22,854	0.04%
2019/12/13	66	7.92	19	7.99	7.85	47	22,677	0.21%
2019/12/12	27	8.06	17	8.08	8.01	10	22,492	0.04%
2019/12/11	15	8.15	25	8.12	8.08	-10	22,398	-0.04%
2019/12/10	56	8.17	68	8.19	8.13	-12	22,399	-0.05%
2019/12/09	44	8.11	77	8.12	8.08	-33	21,926	-0.15%
2019/12/06	94	8.01	28	7.97	7.97	66	21,601	0.31%
2019/12/05	52	8.08	64	8.09	8.03	-12	21,511	-0.06%
2019/12/04	38	7.98	39	8.02	8.03	-1	21,309	0.00%
2019/12/03	145	8.07	159	8.09	8.10	-14	21,240	-0.07%	大買/大賣/
2019/12/02	96	7.94	100	8.01	7.80	-4	20,798	-0.02%
2019/11/29	61	8.11	64	8.18	8.08	-3	20,505	-0.01%
2019/11/28	41	8.08	30	8.09	8.04	11	20,183	0.05%
2019/11/27	116	8.13	86	8.19	8.06	30	19,947	0.15%	大買/
2019/11/26	198	8.31	177	8.26	8.18	21	19,548	0.11%	大買/大賣/
2019/11/25	423.2	8.41	352	8.42	8.44	71.2	18,868	0.38%	大買/大賣/
2019/11/22	752	8.06	983	8.05	8.20	-231	17,452	-1.32%	大買/大賣/鉅額交易
2019/11/21	344	7.58	373	7.55	7.55	-29	15,643	-0.19%	大買/大賣/
2019/11/20	98	7.44	91	7.47	7.40	7	15,085	0.05%
2019/11/19	415	7.45	369	7.48	7.50	46	14,885	0.31%	大買/大賣/
2019/11/18	573	7.68	458	7.50	7.28	115	14,533	0.79%	大買/大賣/鉅額交易
2019/11/15	1,286.5	7.98	1,141	7.95	7.71	145.5	13,582	1.07%	大買/大賣/鉅額交易
2019/11/14	345	7.40	229	7.57	7.60	116	10,068	1.15%	大買/大賣/鉅額交易
2019/11/13	13	6.61	36	6.76	6.91	-23	8,079	-0.28%
2019/11/12	0	0.00	8	6.36	6.29	-8	7,449	-0.11%
2019/11/11	26	6.56	18	6.54	6.38	8	7,583	0.11%
2019/11/08	124	6.65	147	6.71	6.59	-23	7,773	-0.30%	大買/大賣/
2019/11/06	1	6.22	0	0.00	6.21	1	7,156	0.01%
2019/11/05	2	6.27	5	6.25	6.25	-3	7,099	-0.04%
2019/11/04	33	6.32	178	6.20	6.32	-145	6,997	-2.07%	大賣/鉅額交易
2019/11/01	0	0.00	15	6.02	6.10	-15	6,667	-0.22%
2019/10/31	2	6.03	9	6.02	6.00	-7	6,703	-0.10%
2019/10/30	1	6.02	1	5.99	6.02	0	6,695	0.00%
2019/10/29	30	6.01	23	6.01	6.01	7	6,696	0.10%
2019/10/28	34	6.00	51	6.00	5.99	-17	6,679	-0.25%
2019/10/25	3	6.04	26	6.04	6.02	-23	6,677	-0.34%
2019/10/24	6	6.05	0	0.00	6.06	6	6,676	0.09%
2019/10/23	0	0.00	3	6.07	6.04	-3	6,687	-0.04%
2019/10/22	10	6.05	60	6.07	6.07	-50	6,763	-0.74%
2019/10/21	1	6.06	0	0.00	6.05	1	6,784	0.01%
2019/10/18	36	6.10	11	6.10	6.06	25	6,786	0.37%
2019/10/17	12	6.15	30	6.17	6.19	-18	6,741	-0.27%
2019/10/16	18	5.90	17	5.92	5.94	1	6,598	0.02%
2019/10/15	44	5.89	1	5.88	5.89	43	6,611	0.65%
2019/10/14	2	5.85	13	5.86	5.84	-11	6,616	-0.17%
2019/10/09	0	0.00	6	5.85	5.82	-6	6,623	-0.09%
2019/10/08	45	5.79	47	5.77	5.77	-2	6,567	-0.03%
2019/10/07	40	5.87	11	5.88	5.87	29	6,486	0.45%
2019/10/04	17	5.95	10	5.94	5.94	7	6,419	0.11%
2019/10/03	4	5.90	0	0.00	5.94	4	6,401	0.06%
2019/10/02	38	5.99	2	5.99	5.98	36	6,442	0.56%
2019/10/01	2	6.04	3	6.03	6.01	-1	6,392	-0.02%
2019/09/27	8	6.07	0	0.00	6.03	8	6,332	0.13%
2019/09/26	1	6.15	0	0.00	6.15	1	6,280	0.02%
2019/09/25	2	6.18	0	0.00	6.17	2	6,257	0.03%
2019/09/24	10	6.21	0	0.00	6.22	10	6,296	0.16%
2019/09/23	0	0.00	30	6.19	6.22	-30	6,281	-0.48%
2019/09/20	2	6.22	0	0.00	6.18	2	6,210	0.03%
2019/09/19	6	6.25	27	6.27	6.21	-21	6,170	-0.34%
2019/09/18	2	6.18	4	6.21	6.21	-2	6,055	-0.03%
2019/09/17	19	6.22	0	0.00	6.17	19	6,070	0.31%
2019/09/16	12	6.43	24	6.46	6.40	-12	6,310	-0.19%
2019/09/12	35	6.49	15	6.53	6.58	20	6,258	0.32%
2019/09/11	39	6.44	18	6.44	6.40	21	6,090	0.34%
2019/09/10	5	6.34	0	0.00	6.32	5	5,975	0.08%
2019/09/09	14	6.26	62	6.29	6.28	-48	5,904	-0.81%
2019/09/06	8	6.24	5	6.20	6.22	3	5,842	0.05%
2019/09/05	43	6.24	1	6.20	6.23	42	5,784	0.73%
2019/09/04	3	6.13	0	0.00	6.16	3	5,685	0.05%
2019/09/03	0	0.00	105	6.13	6.14	-105	5,737	-1.83%	大賣/鉅額交易
2019/09/02	1	6.07	75.5	6.08	6.07	-74.5	5,641	-1.32%
2019/08/30	175	6.08	1	6.10	6.08	174	5,638	3.09%	大買/鉅額交易
2019/08/29	3	6.02	2	6.04	6.02	1	5,648	0.02%
2019/08/28	1	6.02	1	6.02	6.02	0	5,771	0.00%
2019/08/27	8	6.02	6	6.07	6.02	2	5,786	0.03%
2019/08/26	10	6.00	11	5.99	6.07	-1	5,805	-0.02%
2019/08/23	4	6.07	0	0.00	6.06	4	5,749	0.07%
2019/08/22	4	6.11	4	6.08	6.05	0	5,799	0.00%
2019/08/21	35	6.15	50	6.16	6.17	-15	5,803	-0.26%
2019/08/20	2	6.02	12	6.06	6.04	-10	5,696	-0.18%
2019/08/19	23	6.07	11	6.06	6.05	12	5,653	0.21%
2019/08/16	22	6.01	3	6.05	6.16	19	5,610	0.34%
2019/08/15	7.1	5.93	21	5.99	6.00	-13.9	5,546	-0.25%
2019/08/14	56	5.95	38	5.98	5.96	18	5,504	0.33%
2019/08/13	50.5	5.85	48	5.82	5.87	2.5	5,308	0.05%
2019/08/12	56.2	6.19	26	6.17	6.16	30.2	4,878	0.62%
2019/08/08	0.1	6.82	2	6.82	6.84	-1.9	4,645	-0.04%
2019/08/07	2	6.75	0	0.00	6.75	2	4,672	0.04%
2019/08/06	30	6.74	52	6.70	6.75	-22	4,763	-0.46%
2019/08/05	23	6.81	22	6.88	6.81	1	4,799	0.02%
2019/08/02	16	6.95	7	6.95	6.94	9	4,811	0.19%
2019/08/01	3	7.03	0	0.00	7.02	3	4,898	0.06%
2019/07/31	2	7.10	14	7.12	7.10	-12	4,930	-0.24%
2019/07/30	11.2	7.15	0	0.00	7.12	11.2	4,983	0.22%
2019/07/29	3	7.16	0	0.00	7.14	3	5,118	0.06%
2019/07/26	15	7.20	0	0.00	7.19	15	5,139	0.29%
2019/07/25	0	0.00	10	7.23	7.24	-10	5,190	-0.19%
2019/07/24	50	7.25	115	7.26	7.22	-65	5,264	-1.23%	大賣/
2019/07/23	8	7.19	11	7.18	7.18	-3	5,252	-0.06%
2019/07/22	10	7.22	2	7.20	7.20	8	5,324	0.15%
2019/07/19	46	7.22	0	0.00	7.21	46	5,391	0.85%
2019/07/18	26	7.26	2	7.26	7.24	24	5,557	0.43%
2019/07/17	2	7.23	22	7.30	7.25	-20	5,961	-0.34%
2019/07/16	19	7.29	5	7.32	7.30	14	6,214	0.23%
2019/07/15	33	7.30	0	0.00	7.24	33	6,654	0.50%
2019/07/12	2	7.33	0	0.00	7.35	2	7,829	0.03%
2019/07/10	1	7.40	0	0.00	7.35	1	10,585	0.01%
2019/07/09	1	7.43	0	0.00	7.40	1	10,708	0.01%
2019/07/08	49	7.42	46	7.38	7.51	3	10,920	0.03%
2019/07/05	36	7.32	11	7.30	7.30	25	10,897	0.23%
2019/07/04	6	7.36	3	7.33	7.29	3	10,914	0.03%
2019/07/02	0	0.00	1	7.34	7.33	-1	11,013	-0.01%
2019/07/01	7	7.38	0	0.00	7.38	7	11,110	0.06%
2019/06/28	0	0.00	1	7.31	7.30	-1	11,296	-0.01%
2019/06/27	0	0.00	2	7.38	7.36	-2	11,429	-0.02%
2019/06/26	3	7.36	12	7.37	7.35	-9	11,504	-0.08%
2019/06/25	0	7.40	10	7.37	7.40	-10	11,547	-0.09%
2019/06/24	13	7.45	30	7.43	7.41	-17	11,595	-0.15%
2019/06/21	271	7.63	280	7.68	7.50	-9	11,611	-0.08%	大買/大賣/
2019/06/20	50	7.31	3	7.30	7.31	47	11,248	0.42%
2019/06/19	1	7.25	3	7.27	7.24	-2	11,261	-0.02%
2019/06/18	2	7.18	1	7.19	7.18	1	11,421	0.01%
2019/06/14	0	7.18	0	0.00	7.15	0	11,544	0.00%
2019/06/13	8	7.16	0	0.00	7.15	8	11,956	0.07%
2019/06/12	1	7.19	2	7.20	7.18	-1	11,963	-0.01%
2019/06/11	20	7.19	20	7.29	7.19	0	11,961	0.00%
2019/06/10	10	7.15	0	0.00	7.18	10	11,899	0.08%
2019/06/06	2	7.22	16	7.23	7.16	-14	11,919	-0.12%
2019/06/05	3	7.34	13	7.32	7.16	-10	11,991	-0.08%
2019/06/04	5	7.30	47	7.24	7.20	-42	11,920	-0.35%
2019/06/03	1	7.16	7	7.17	7.14	-6	11,790	-0.05%
2019/05/31	15	7.25	10	7.19	7.26	5	11,772	0.04%
2019/05/30	0	0.00	2	7.18	7.16	-2	11,710	-0.02%
2019/05/29	41	7.07	35	7.10	7.11	6	11,711	0.05%
2019/05/28	13	7.13	10	7.19	6.91	3	11,697	0.03%
2019/05/27	10	7.13	1	7.14	7.17	9	11,897	0.08%
2019/05/24	40	7.21	54	7.17	7.19	-14	11,866	-0.12%
2019/05/23	44	7.16	34	7.20	7.15	10	11,866	0.08%
2019/05/22	11	7.35	7	7.38	7.30	4	11,844	0.03%
2019/05/21	124	7.31	144	7.32	7.42	-20	11,852	-0.17%	大買/大賣/
2019/05/20	55	7.22	44	7.25	7.21	11	11,798	0.09%
2019/05/17	55	7.27	55	7.33	7.21	0	11,789	0.00%
2019/05/16	18	7.31	6	7.48	7.22	12	11,824	0.10%
2019/05/15	33	7.36	30	7.40	7.35	3	11,766	0.03%
2019/05/14	72	7.27	68	7.26	7.26	4	11,766	0.03%
2019/05/13	53	7.47	52	7.57	7.42	1	11,730	0.01%
2019/05/10	26	7.73	19	7.78	7.63	7	11,640	0.06%
2019/05/09	55	7.87	46	7.85	7.74	9	11,569	0.08%
2019/05/08	33	8.02	5	8.03	8.02	28	11,481	0.24%
2019/05/07	5	8.13	23	8.14	8.10	-18	11,424	-0.16%
2019/05/06	28	8.08	206	8.08	8.08	-178	11,365	-1.57%	大賣/鉅額交易
2019/05/03	16	8.11	14	8.14	8.23	2	11,209	0.02%
2019/05/02	105	8.08	26.4	8.09	8.08	78.6	11,197	0.70%	大買/
2019/04/30	8	8.09	9	8.12	8.08	-1	11,160	-0.01%
2019/04/29	23	8.23	29	8.30	8.18	-6	11,079	-0.05%
2019/04/26	10	8.18	0	0.00	8.19	10	10,979	0.09%
2019/04/25	31	8.18	31	8.22	8.22	0	10,884	0.00%
2019/04/24	156	8.34	59	8.25	8.22	97	10,823	0.90%	大買/
2019/04/23	274	8.17	248	8.29	8.38	26	10,624	0.24%	大買/大賣/
2019/04/22	165	8.25	197	8.21	8.14	-32	10,195	-0.31%	大買/大賣/
2019/04/19	104	8.46	55	8.41	8.32	49	9,919	0.49%	大買/
2019/04/18	403	8.93	319	8.78	8.56	84	9,492	0.88%	大買/大賣/
2019/04/17	457	8.62	425	8.75	8.77	32	8,311	0.39%	大買/大賣/
2019/04/16	309	7.96	285	8.38	8.45	24	6,697	0.36%	大買/大賣/
2019/04/15	7	7.71	56	7.70	7.69	-49	5,552	-0.88%
2019/04/12	58	7.66	25	7.64	7.56	33	5,405	0.61%
2019/04/11	2	7.37	4	7.38	7.38	-2	5,231	-0.04%
2019/04/10	17	7.39	20	7.38	7.38	-3	5,190	-0.06%
2019/04/09	0	0.00	6	7.48	7.41	-6	5,192	-0.12%
2019/04/08	10	7.58	5	7.54	7.52	5	5,161	0.10%
2019/04/03	11	7.62	1	7.55	7.56	10	5,176	0.19%
2019/04/02	37	7.56	49	7.50	7.61	-12	5,228	-0.23%
2019/04/01	7	7.38	14	7.39	7.38	-7	5,035	-0.14%
2019/03/29	2.1	7.33	11	7.35	7.30	-8.9	4,886	-0.18%
2019/03/28	17	7.34	9	7.33	7.34	8	4,831	0.17%
2019/03/27	6	7.30	2	7.30	7.31	4	4,893	0.08%
2019/03/26	5	7.30	19	7.25	7.28	-14	4,878	-0.29%
2019/03/25	14	7.23	0	0.00	7.21	14	4,874	0.29%
2019/03/22	1	7.32	1	7.27	7.26	0	4,883	0.00%
2019/03/21	16	7.37	8	7.34	7.32	8	5,019	0.16%
2019/03/20	5	7.16	11.5	7.18	7.16	-6.5	5,040	-0.13%
2019/03/19	7	7.21	18	7.20	7.19	-11	5,312	-0.21%
2019/03/18	17	7.30	44	7.23	7.31	-27	5,316	-0.51%
2019/03/15	0	0.00	17	6.97	6.96	-17	5,043	-0.34%
2019/03/14	12	6.99	2	6.98	6.96	10	5,188	0.19%
2019/03/13	11	6.98	30	7.00	6.98	-19	5,291	-0.36%
2019/03/12	0	7.07	0	0.00	7.00	0	5,416	0.00%
2019/03/11	15	7.04	1	6.97	7.01	14	5,508	0.25%
2019/03/08	0	6.98	0	0.00	6.98	0	5,522	0.00%
2019/03/07	0	0.00	3	7.01	6.99	-3	5,852	-0.05%
2019/03/06	3	7.02	2	7.02	7.02	1	6,073	0.02%
2019/03/05	3	7.02	0	0.00	7.02	3	6,195	0.05%
2019/03/04	4	7.04	1	7.04	7.04	3	6,343	0.05%
2019/02/27	7	7.10	12	7.09	7.12	-5	6,631	-0.08%
2019/02/26	91	7.19	73	7.15	7.18	18	7,810	0.23%
2019/02/25	0	7.05	16	7.03	7.03	-16	7,637	-0.21%
2019/02/22	5	7.01	1	7.01	7.00	4	7,749	0.05%
2019/02/21	10	7.03	0.6	7.04	7.03	9.4	7,761	0.12%
2019/02/20	0	0.00	37	7.01	7.03	-37	7,753	-0.48%
2019/02/19	0	0.00	2	7.04	6.99	-2	7,755	-0.03%
2019/02/18	0	7.10	0	0.00	7.02	0	7,743	0.00%
2019/02/15	13	7.09	27	7.10	7.02	-14	7,753	-0.18%
2019/02/14	4	7.02	0	0.00	7.01	4	7,688	0.05%
2019/02/13	4	7.08	0	0.00	7.04	4	7,688	0.05%
2019/02/12	0	7.15	25	7.03	7.11	-25	7,703	-0.32%
2019/02/11	0	0.00	17	6.99	6.95	-17	7,649	-0.22%
2019/01/30	20	7.04	20	7.02	7.02	0	7,674	0.00%
2019/01/29	12	6.91	14	7.01	7.02	-2	7,648	-0.03%
2019/01/25	40	6.87	22	6.87	6.87	18	7,577	0.24%
2019/01/24	3	6.91	0	0.00	6.88	3	7,601	0.04%
2019/01/23	0	0.00	1	6.93	6.90	-1	7,692	-0.01%
2019/01/22	17	6.90	13	6.89	6.88	4	7,670	0.05%
2019/01/21	4	6.84	0	0.00	6.82	4	7,667	0.05%
2019/01/18	3	6.81	3	6.84	6.84	0	7,722	0.00%
2019/01/17	3	6.86	0	0.00	6.81	3	7,776	0.04%
2019/01/15	0	0.00	3	6.90	6.90	-3	7,763	-0.04%
2019/01/14	15	6.93	10	6.87	6.87	5	7,766	0.06%
2019/01/10	25	7.09	12	7.13	7.10	13	7,765	0.17%
2019/01/09	2	7.05	2	7.07	7.05	0	7,718	0.00%
2019/01/08	0	0.00	211	7.10	7.02	-211	7,719	-2.73%	大賣/鉅額交易
2019/01/07	12	7.06	10	7.10	7.04	2	7,697	0.03%
2019/01/04	5	6.96	0	0.00	6.99	5	7,770	0.06%
2019/01/03	12	7.15	10	7.17	7.11	2	7,897	0.03%
2019/01/02	7	7.02	30	6.98	7.04	-23	7,857	-0.29%
2018/12/28	0	0.00	2	6.99	6.90	-2	7,858	-0.03%
2018/12/27	9	6.99	0	0.00	6.98	9	7,941	0.11%
2018/12/26	35	6.96	32.3	7.06	6.90	2.7	7,919	0.03%
2018/12/25	46.3	6.98	69	6.94	6.91	-22.7	7,845	-0.29%
2018/12/24	34	7.25	25	7.23	7.23	9	7,687	0.12%
2018/12/22	20	7.36	0	0.00	7.35	20	7,630	0.26%
2018/12/21	7	7.38	3	7.41	7.38	4	7,640	0.05%
2018/12/20	10	7.43	1	7.52	7.42	9	7,599	0.12%
2018/12/19	5	7.66	4	7.57	7.55	1	7,495	0.01%
2018/12/18	22	7.59	2	7.62	7.60	20	7,497	0.27%
2018/12/17	17	7.74	2	7.76	7.74	15	7,442	0.20%
2018/12/14	11	7.84	3	7.78	7.85	8	7,387	0.11%
2018/12/13	18	7.98	83	7.95	7.92	-65	7,177	-0.91%
2018/12/12	91	7.87	234	7.84	7.86	-143	6,927	-2.06%	大賣/鉅額交易
2018/12/11	29	7.59	22	7.68	7.62	7	6,634	0.11%
2018/12/10	9	7.45	19	7.53	7.56	-10	6,558	-0.15%
2018/12/07	9	7.51	38	7.56	7.50	-29	6,454	-0.45%
2018/12/06	81	7.40	21	7.35	7.22	60	6,317	0.95%
2018/12/05	36	7.53	12	7.68	7.59	24	6,258	0.38%
2018/12/04	52	7.63	12	7.67	7.60	40	6,254	0.64%
2018/12/03	22	7.68	36	7.57	7.56	-14	6,256	-0.22%
2018/11/30	37	7.76	114	7.76	7.61	-77	6,174	-1.25%	大賣/
2018/11/29	41	7.49	19	7.54	7.38	22	5,853	0.38%
2018/11/28	14	7.72	9	7.74	7.71	5	5,634	0.09%
2018/11/27	7	7.76	12	7.68	7.67	-5	5,509	-0.09%
2018/11/26	30	7.75	159	7.72	7.78	-129	5,397	-2.39%	大賣/鉅額交易
2018/11/23	210	7.83	384	7.82	7.77	-174	5,079	-3.43%	大買/大賣/鉅額交易
2018/11/22	75	7.29	10	7.29	7.29	65	3,863	1.68%
2018/11/21	5	6.52	37	6.62	6.63	-32	3,786	-0.85%
2018/11/19	30	6.03	30	6.03	6.03	0	3,728	0.00%
2018/11/16	20	6.10	30	6.15	6.12	-10	3,733	-0.27%
2018/11/15	36	6.00	65	6.04	6.08	-29	3,731	-0.78%
2018/11/14	22	6.01	54	6.05	6.01	-32	3,734	-0.86%
2018/11/13	35	5.85	1	6.05	6.04	34	3,738	0.91%
2018/11/09	7	6.02	14	6.07	6.12	-7	3,818	-0.18%
2018/11/07	10	6.03	38	6.05	6.05	-28	3,985	-0.70%
2018/11/06	0	0.00	6	5.92	5.89	-6	4,156	-0.14%
2018/11/05	20	5.86	0	0.00	5.85	20	4,189	0.48%
2018/11/01	18	5.99	10	6.02	5.98	8	4,225	0.19%
2018/10/31	18	5.94	9	5.98	5.95	9	4,224	0.21%
2018/10/30	0	0.00	1	5.59	5.61	-1	4,148	-0.02%
2018/10/29	1	5.54	4	5.56	5.49	-3	4,120	-0.07%
2018/10/26	11	5.64	31	5.42	5.50	-20	4,170	-0.48%
2018/10/25	12	5.76	5	5.86	5.69	7	4,192	0.17%
2018/10/23	5	5.98	0	0.00	5.99	5	4,189	0.12%
2018/10/22	1	6.02	18	6.04	6.02	-17	4,229	-0.40%
2018/10/19	2	5.95	28	5.99	6.00	-26	4,238	-0.61%
2018/10/18	12	6.08	39	6.05	6.01	-27	4,238	-0.64%
2018/10/17	15	5.99	3	6.04	5.95	12	4,220	0.28%
2018/10/16	31	6.01	5	5.95	5.95	26	4,222	0.62%
2018/10/15	9	6.03	11	6.03	6.01	-2	4,224	-0.05%
2018/10/12	13	5.97	6	6.00	6.01	7	4,245	0.16%
2018/10/11	27	6.01	10	6.03	6.00	17	4,229	0.40%
2018/10/09	0	0.00	26	6.53	6.51	-26	4,122	-0.63%
2018/10/08	10	6.51	21	6.54	6.55	-11	4,109	-0.27%
2018/10/05	6	6.59	15	6.61	6.58	-9	4,136	-0.22%
2018/10/04	10	6.72	1	6.73	6.71	9	4,084	0.22%
2018/10/03	8	6.82	0	0.00	6.81	8	4,111	0.19%
2018/10/02	5	6.90	0	0.00	6.86	5	4,518	0.11%
2018/10/01	8	6.94	0	0.00	6.94	8	4,547	0.18%
2018/09/28	0	0.00	16	6.97	6.95	-16	4,620	-0.35%
2018/09/27	5	6.97	0	0.00	6.96	5	4,764	0.10%
2018/09/26	5	6.98	0	0.00	6.96	5	4,802	0.10%
2018/09/25	25	7.02	1	7.04	7.00	24	4,903	0.49%
2018/09/21	2	6.97	0	0.00	6.95	2	4,934	0.04%
2018/09/20	21	6.97	16	6.95	6.95	5	5,025	0.10%
2018/09/19	6	7.02	10	7.01	7.01	-4	5,110	-0.08%
2018/09/17	5	7.05	21	7.08	7.02	-16	5,327	-0.30%
2018/09/14	4	7.10	9	7.11	7.12	-5	5,399	-0.09%
2018/09/13	5	6.98	53	6.99	7.04	-48	5,534	-0.87%
2018/09/12	2	6.82	13	6.88	6.89	-11	5,588	-0.20%
2018/09/11	3	6.75	18	6.79	6.89	-15	5,873	-0.26%
2018/09/10	51	6.74	94	6.72	6.65	-43	6,418	-0.67%
2018/09/07	20	6.99	49	7.03	6.97	-29	6,508	-0.45%
2018/09/06	1	7.13	3.5	7.12	7.12	-2.5	6,619	-0.04%
2018/09/05	1	7.18	8.5	7.22	7.22	-7.5	6,835	-0.11%
2018/09/04	11	7.19	0	0.00	7.17	11	7,140	0.15%
2018/09/03	38	7.25	11	7.22	7.21	27	7,520	0.36%
2018/08/31	0.5	7.32	13	7.29	7.32	-12.5	7,794	-0.16%
2018/08/30	7	7.22	3.5	7.22	7.22	3.5	8,386	0.04%
2018/08/29	2	7.19	0	0.00	7.19	2	8,613	0.02%
2018/08/28	15	7.21	2	7.22	7.22	13	8,821	0.15%
2018/08/27	14	7.24	3	7.35	7.22	11	9,135	0.12%
2018/08/24	13	7.23	33	7.24	7.30	-20	9,512	-0.21%
2018/08/23	1	7.11	2	7.12	7.11	-1	12,498	-0.01%
2018/08/22	3	7.10	2	7.14	7.10	1	12,688	0.01%
2018/08/21	18	7.12	6	7.12	7.11	12	13,123	0.09%
2018/08/20	35	7.16	11	7.15	7.11	24	13,192	0.18%
2018/08/17	0	0.00	1	7.16	7.10	-1	13,288	-0.01%
2018/08/16	17	7.14	25	7.07	7.13	-8	13,311	-0.06%
2018/08/15	26	7.20	2	7.15	7.16	24	13,612	0.18%
2018/08/14	22	7.32	0	0.00	7.30	22	13,510	0.16%
2018/08/13	41	7.55	43	7.47	7.46	-2	13,465	-0.01%
2018/08/10	0	0.00	6	7.87	7.82	-6	13,289	-0.05%
2018/08/09	9	7.86	10	7.86	7.86	-1	13,315	-0.01%
2018/08/08	20	7.89	0	0.00	7.88	20	13,666	0.15%
2018/08/07	89	7.91	4	7.92	7.89	85	13,843	0.61%
2018/08/06	0	0.00	1	7.94	7.93	-1	13,840	-0.01%
2018/08/03	0	0.00	8.2	7.95	7.94	-8.2	13,966	-0.06%
2018/08/02	1	7.93	0	0.00	7.93	1	13,980	0.01%
2018/08/01	10	8.01	15	8.01	8.02	-5	13,924	-0.04%
2018/07/31	3	7.94	100	7.94	7.96	-97	13,837	-0.70%
2018/07/30	4	7.93	4	7.95	7.94	0	13,866	0.00%
2018/07/27	13	7.90	2	7.88	7.89	11	13,820	0.08%
2018/07/26	3	7.88	3	7.88	7.88	0	13,794	0.00%
2018/07/25	0	0.00	1	7.89	7.88	-1	13,794	-0.01%
2018/07/24	1	7.87	0	0.00	7.91	1	13,785	0.01%
2018/07/23	0	0.00	5	7.87	7.87	-5	13,776	-0.04%
2018/07/20	19	7.91	2	7.91	7.91	17	13,776	0.12%
2018/07/19	1	7.92	5	7.93	7.93	-4	13,837	-0.03%
2018/07/18	0	0.00	21	7.98	7.97	-21	13,862	-0.15%
2018/07/17	0	0.00	2	7.94	7.91	-2	13,849	-0.01%
2018/07/16	5	7.95	0	0.00	7.92	5	13,826	0.04%
2018/07/13	3	7.89	3	7.95	7.92	0	13,813	0.00%
2018/07/12	4	7.92	3	7.88	7.89	1	13,766	0.01%
2018/07/11	112	7.97	18	7.96	7.94	94	13,743	0.68%	大買/
2018/07/10	34	8.06	17	8.07	8.00	17	13,712	0.12%
2018/07/09	10	7.86	20	7.90	7.91	-10	13,282	-0.08%
2018/07/06	4	7.86	0	0.00	7.84	4	13,263	0.03%
2018/07/05	11	7.97	16.5	8.05	7.90	-5.5	13,240	-0.04%
2018/07/04	2.1	7.92	1	7.92	7.90	1.1	13,133	0.01%
2018/07/03	31	7.96	6	7.97	7.91	25	13,154	0.19%
2018/07/02	13	7.97	0	0.00	7.93	13	13,083	0.10%
2018/06/29	9	8.03	6	8.03	8.00	3	13,005	0.02%
2018/06/28	1	7.98	0	0.00	8.00	1	12,965	0.01%
2018/06/27	32	8.04	4	8.10	8.02	28	12,909	0.22%
2018/06/26	24	8.02	4	8.03	8.00	20	12,836	0.16%
2018/06/25	18	8.13	0	0.00	8.09	18	12,697	0.14%
2018/06/22	33	8.20	53.1	8.18	8.19	-20.1	12,638	-0.16%
2018/06/21	13	8.07	10	8.13	8.08	3	12,519	0.02%
2018/06/20	50	8.02	5	8.06	8.01	45	12,468	0.36%
2018/06/19	37.5	8.15	2	8.09	8.05	35.5	12,285	0.29%
2018/06/15	57	8.23	34	8.31	8.18	23	11,703	0.20%
2018/06/14	13	8.30	1	8.29	8.25	12	11,480	0.10%
2018/06/13	27	8.39	10	8.34	8.34	17	11,258	0.15%
2018/06/12	77	8.60	3	8.56	8.49	74	11,061	0.67%
2018/06/11	72	8.78	92	8.87	8.74	-20	10,749	-0.19%
2018/06/08	66	8.72	18	8.67	8.64	48	10,396	0.46%
2018/06/07	127	8.68	109	8.73	8.72	18	10,177	0.18%	大買/大賣/
2018/06/06	110	8.46	151.3	8.44	8.43	-41.3	9,569	-0.43%	大買/大賣/
2018/06/05	43	8.34	33	8.37	8.41	10	9,368	0.11%
2018/06/04	54	8.39	88	8.37	8.43	-34	9,205	-0.37%
2018/06/01	44	8.19	225	8.20	8.17	-181	8,892	-2.04%	大賣/鉅額交易
2018/05/31	251	8.10	8	8.09	8.04	243	8,507	2.86%	大買/鉅額交易
2018/05/30	35	8.36	46	8.46	8.33	-11	5,488	-0.20%
2018/05/29	53	8.41	95.8	8.49	8.47	-42.8	5,304	-0.81%
2018/05/28	13	8.01	4	8.04	8.01	9	4,879	0.18%
2018/05/25	52	8.13	7	8.11	8.08	45	4,807	0.94%
2018/05/24	17	8.30	0	0.00	8.28	17	4,695	0.36%
2018/05/23	31	8.47	20	8.35	8.30	11	4,648	0.24%
2018/05/22	8	8.20	1.2	8.20	8.21	6.8	4,309	0.16%
2018/05/21	25	8.22	1	8.20	8.21	24	4,364	0.55%
2018/05/18	6	8.10	10	8.14	8.10	-4	4,349	-0.09%
2018/05/17	5	8.00	2.2	8.09	7.99	2.8	4,384	0.06%
2018/05/16	39.5	7.95	12	7.92	7.99	27.5	4,359	0.63%
2018/05/15	54	8.49	2	8.15	8.15	52	4,073	1.28%
2018/05/14	11	8.74	1	8.77	8.71	10	4,100	0.24%
2018/05/11	3	8.79	10	8.78	8.75	-7	4,174	-0.17%
2018/05/09	0	8.65	1	8.59	8.60	-1	4,052	-0.02%
2018/05/08	1	8.57	49	8.60	8.61	-48	4,165	-1.15%
2018/05/07	2	8.57	14	8.57	8.58	-12	4,181	-0.29%
2018/05/04	0	0.00	3	8.68	8.57	-3	4,152	-0.07%
2018/05/03	7	8.56	1	8.61	8.55	6	4,146	0.14%
2018/05/02	63	8.73	0	0.00	8.74	63	4,188	1.50%
2018/04/30	3	8.81	0.3	8.83	8.80	2.7	4,205	0.06%
2018/04/27	0	0.00	1	8.78	8.83	-1	4,269	-0.02%
2018/04/26	3.2	8.75	10	8.70	8.71	-6.9	4,293	-0.16%
2018/04/25	37	8.52	0	0.00	8.94	37	4,537	0.82%
2018/04/24	14.2	8.59	5	8.55	8.55	9.2	4,498	0.20%
2018/04/23	6	8.82	3	8.77	8.73	3	4,527	0.07%
2018/04/20	5	8.95	2	8.93	8.92	3	4,709	0.06%
2018/04/19	5	8.99	15	8.99	9.00	-10	4,779	-0.21%
2018/04/18	5	8.90	2	8.92	8.89	3	4,822	0.06%
2018/04/17	6	8.89	97	8.90	8.88	-91	4,864	-1.87%
2018/04/16	15	8.98	13	8.99	8.98	2	4,867	0.04%
2018/04/13	0	0.00	1	8.99	9.00	-1	4,914	-0.02%
2018/04/12	7	8.99	1	9.00	9.00	6	4,966	0.12%
2018/04/11	17	8.99	42	9.00	8.99	-25	4,999	-0.50%
2018/04/10	13	8.99	10	9.00	8.99	3	5,007	0.06%
2018/04/09	1	9.01	0	0.00	9.02	1	5,050	0.02%
2018/04/03	10	9.06	0	0.00	9.06	10	5,059	0.20%
2018/04/02	15	9.13	5	9.14	9.13	10	5,197	0.19%
2018/03/31	29	9.27	0	0.00	9.14	29	5,536	0.52%
2018/03/30	11	9.11	2	9.13	9.11	9	5,608	0.16%
2018/03/29	0	0.00	6	9.11	9.12	-6	5,693	-0.11%
2018/03/28	0	0.00	1	9.13	9.17	-1	5,695	-0.02%
2018/03/27	2	9.15	10	9.16	9.13	-8	5,705	-0.14%
2018/03/26	14	9.15	0	0.00	9.13	14	5,694	0.25%
2018/03/23	59	9.14	0	0.00	9.15	59	5,706	1.03%
2018/03/22	28	9.34	99	9.38	9.29	-71	5,807	-1.22%
2018/03/21	13	9.26	0	0.00	9.29	13	5,693	0.23%
2018/03/20	26	9.26	2	9.27	9.26	24	5,752	0.42%
2018/03/19	31	9.29	0	0.00	9.30	31	5,809	0.53%
2018/03/16	46	9.27	0	0.00	9.27	46	5,816	0.79%
2018/03/15	44	9.29	0	0.00	9.30	44	5,822	0.76%
2018/03/14	33	9.26	0	0.00	9.26	33	5,851	0.56%
2018/03/13	2	9.31	0	0.00	9.30	2	5,862	0.03%
2018/03/12	46	9.32	0	0.00	9.32	46	5,848	0.79%
2018/03/09	1	9.43	6	9.31	9.31	-5	5,977	-0.08%
2018/03/08	2	9.41	70	9.39	9.37	-68	5,999	-1.13%
2018/03/07	1	9.26	1	9.30	9.24	0	5,979	0.00%
2018/03/06	9	9.26	0	0.00	9.28	9	6,075	0.15%
2018/03/05	4	9.29	0	0.00	9.25	4	6,243	0.06%
2018/03/02	10	9.31	0	0.00	9.29	10	6,302	0.16%
2018/03/01	5	9.39	0	0.00	9.39	5	6,343	0.08%
2018/02/27	0	0.00	3	9.47	9.47	-3	6,368	-0.05%
2018/02/26	4	9.49	0	0.00	9.44	4	6,427	0.06%
2018/02/23	9	9.48	1	9.48	9.46	8	6,637	0.12%
2018/02/22	0	0.00	7	9.44	9.48	-7	6,739	-0.10%
2018/02/21	18	9.44	12	9.49	9.55	6	6,778	0.09%
2018/02/12	10	9.16	0	0.00	9.16	10	6,804	0.15%
2018/02/09	9	9.07	0	0.00	9.16	9	6,796	0.13%
2018/02/08	2	9.33	0	0.00	9.35	2	6,750	0.03%
2018/02/07	3	9.49	0	0.00	9.38	3	6,791	0.04%
2018/02/06	89	9.40	43	9.30	9.30	46	6,810	0.68%
2018/02/05	10	9.88	1	9.89	9.85	9	6,642	0.14%
2018/02/02	83	10.00	52	10.05	10.00	31	6,553	0.47%
2018/02/01	234	10.02	31	10.05	10.00	203	6,664	3.05%	大買/鉅額交易
2018/01/31	241	10.02	360	10.06	10.05	-119	6,688	-1.78%	大買/大賣/鉅額交易
2018/01/30	65	10.00	1	10.00	10.00	64	6,621	0.97%
2018/01/29	74	10.05	66	10.10	10.05	8	6,634	0.12%
2018/01/26	90	10.03	30	10.05	10.10	60	6,617	0.91%
2018/01/25	50	10.05	51	10.10	10.05	-1	6,626	-0.02%
2018/01/24	19	10.04	11	10.10	10.05	8	6,586	0.12%
2018/01/23	53.3	10.10	0	0.00	10.10	53.3	6,577	0.81%
2018/01/22	71	10.10	25	10.15	10.15	46	6,634	0.69%
2018/01/19	3	10.30	26	10.20	10.20	-23	6,655	-0.35%
2018/01/18	25	10.10	1	10.20	10.10	24	6,412	0.37%
2018/01/17	2	10.13	41	10.13	10.15	-39	6,392	-0.61%
2018/01/16	30	10.06	37	10.18	10.20	-7	6,362	-0.11%
2018/01/15	27.1	10.00	20	10.05	10.00	7.1	6,180	0.11%
2018/01/12	1	10.00	10	10.10	10.10	-9	6,162	-0.15%
2018/01/10	2	10.10	20	10.09	10.10	-18	6,157	-0.29%
2018/01/09	4	10.10	3	10.10	10.05	1	6,156	0.02%
2018/01/08	2	10.05	6	10.09	10.10	-4	6,119	-0.07%
2018/01/05	22	10.00	21	10.06	10.05	1	6,089	0.02%
2018/01/04	0	0.00	25	10.09	10.10	-25	6,074	-0.41%
2018/01/03	46	10.03	56	10.07	10.05	-10	6,072	-0.16%
2018/01/02	0	0.00	3	10.02	10.00	-3	5,989	-0.05%

履行遠亞併承諾遠傳提前申請超額頻譜歸還申請UDN聯合新聞網－10天前

國家通訊傳播委員會（NCC）去年通過遠傳（4904）合併亞太電信及台灣大合併台灣之星，其中一項附附款，就是要求業者在今年......詳全文

遠傳營收／第1季 EPS 0.81元財測達成率超標UDN聯合新聞網－15天前

遠傳電信（4904）今（10）日公布，3月營運受惠於用戶持續升級5G、合併亞太電信綜效，及新經濟業務穩定成長，3月合併總......詳全文

遠傳：前亞太基地台倍增UDN聯合新聞網－2023/12/15

遠傳電信（4904）及亞太電信昨（15）日正式合併第一天，遠傳總經理井琪一早以親筆信歡迎亞太電信用戶，說明用戶關心的網路......詳全文

亞太電相關文章

亞太電相關影音

亞太電

券商分點績效/獲利分析

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

亞太電

券商分點績效/獲利分析

新光-台中 券商分點個股進出 新光-台中 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析