官田鋼 (2017)-新光券商分點個股進出

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

官田鋼

(2017)

可現股當沖

股價
15.10
漲跌
▲0.10
漲幅
+0.67%
成交量
2,670張
產業
上市鋼鐵類股
257人加入追蹤

立即追蹤
本地時間:14:30

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

官田鋼 (2017)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	2	15.25	25	15.20	15.10	-23	994	-2.31%
2024/04/17	6	15.00	14.6	14.75	15.00	-8.6	958	-0.90%
2024/04/16	7	14.06	0.4	14.10	14.10	6.6	937	0.70%
2024/04/15	3	14.70	3	14.50	14.40	0	943	0.00%
2024/04/12	13.2	14.52	0	0.00	14.40	13.2	947	1.39%
2024/04/11	15	14.77	6.1	14.90	14.65	8.9	941	0.95%
2024/04/10	23	15.19	14	15.24	15.15	9	927	0.97%
2024/04/09	24.1	15.12	32	15.15	15.15	-8	895	-0.89%
2024/04/08	7.5	14.35	12	14.52	14.65	-4.6	844	-0.54%
2024/04/03	27.1	14.33	28	14.21	14.05	-0.9	821	-0.11%
2024/04/02	1	13.70	0	0.00	13.70	1	802	0.12%
2024/03/29	1	13.70	0	0.00	13.75	1	815	0.12%
2024/03/28	2	13.80	0	0.00	13.85	2	847	0.24%
2024/03/27	0.2	13.85	0	0.00	13.80	0.2	869	0.02%
2024/03/26	53	13.95	0	0.00	13.85	53	873	6.07%
2024/03/25	6	13.90	0	0.00	14.00	6	898	0.67%
2024/03/22	17	13.98	0	0.00	14.05	17	936	1.82%
2024/03/21	20	14.25	0.5	14.15	14.15	19.5	1,037	1.88%
2024/03/20	22.3	14.04	10	13.95	13.90	12.3	1,223	1.00%
2024/03/19	21	14.15	1	14.10	14.05	20	1,226	1.63%
2024/03/18	3.1	14.05	13.9	14.10	14.05	-10.8	1,231	-0.88%
2024/03/15	6.1	14.10	0	0.00	14.10	6.1	1,236	0.49%
2024/03/14	1	14.25	3.3	14.35	14.25	-2.3	1,235	-0.19%
2024/03/13	11.1	14.25	1	14.30	14.15	10.1	1,250	0.80%
2024/03/12	34	14.58	4	14.55	14.40	30	1,247	2.41%
2024/03/11	0	0.00	1.1	14.40	14.30	-1.1	1,255	-0.08%
2024/03/08	21	14.26	1	14.35	14.25	20	1,268	1.58%
2024/03/07	1	14.25	14	14.52	14.55	-13	1,291	-1.01%
2024/03/06	10	14.26	2	14.40	14.30	8	1,287	0.62%
2024/03/05	8	14.27	7	14.50	14.25	1	1,286	0.08%
2024/03/04	2	14.45	5.5	14.41	14.45	-3.5	1,275	-0.28%
2024/03/01	15	14.30	2.1	14.45	14.30	12.9	1,274	1.02%
2024/02/29	1	14.35	0	0.00	14.35	1	1,296	0.08%
2024/02/27	13.1	14.37	16	14.40	14.35	-3	1,306	-0.23%
2024/02/26	7	14.60	0	0.00	14.60	7	1,355	0.52%
2024/02/23	2	14.65	0	0.00	14.55	2	1,363	0.15%
2024/02/22	3.5	14.85	0	0.00	14.95	3.5	1,370	0.26%
2024/02/21	3	15.03	2	15.20	14.95	1	1,392	0.07%
2024/02/20	11	15.16	0	15.20	15.05	11	1,398	0.79%
2024/02/19	2	15.35	2	15.40	15.35	0	1,389	0.00%
2024/02/16	4	15.48	8.2	15.54	15.40	-4.2	1,383	-0.30%
2024/02/15	0	0.00	25.2	15.39	15.40	-25.2	1,362	-1.85%
2024/02/05	3	15.07	5	15.17	15.20	-2	1,335	-0.15%
2024/02/02	13	15.00	0	0.00	14.95	13	1,325	0.98%
2024/02/01	7	15.28	5	15.25	15.20	2	1,318	0.15%
2024/01/31	1	15.20	28	15.25	15.35	-27	1,313	-2.06%
2024/01/30	5	15.46	33	15.45	15.40	-28	1,304	-2.15%
2024/01/29	12	15.23	22	15.20	15.55	-10	1,292	-0.77%
2024/01/26	7	14.76	3	14.85	14.80	4	1,255	0.32%
2024/01/25	2.5	14.95	2	14.90	14.85	0.5	1,251	0.04%
2024/01/24	1	14.65	14	14.66	14.75	-13	1,245	-1.04%
2024/01/23	3	14.55	0	0.00	14.45	3	1,240	0.24%
2024/01/22	5	14.15	0.1	14.25	14.15	4.9	1,231	0.40%
2024/01/17	2	14.45	0	0.00	14.40	2	1,232	0.16%
2024/01/16	3	14.63	3	14.68	14.65	0	1,226	0.00%
2024/01/15	0	0.00	2.1	15.10	15.05	-2.1	1,218	-0.17%
2024/01/11	0	0.00	1	14.50	14.70	-1	1,212	-0.08%
2024/01/10	11	14.45	22	14.40	14.35	-11	1,212	-0.91%
2024/01/08	0	14.90	25	14.95	14.95	-25	1,206	-2.07%
2024/01/05	3	14.92	2	15.05	14.85	1	1,222	0.08%
2024/01/04	8	14.94	3	14.95	14.90	5	1,232	0.41%
2024/01/03	11	14.75	0	0.00	14.80	11	1,232	0.89%
2024/01/02	23	14.99	0.4	14.95	14.90	22.6	1,228	1.84%
2023/12/29	9.1	14.96	0	0.00	15.00	9.1	1,220	0.75%
2023/12/28	4.3	14.95	1	15.00	14.95	3.3	1,226	0.27%
2023/12/27	0	0.00	4.4	15.05	15.05	-4.4	1,232	-0.36%
2023/12/26	5	15.02	1	15.10	15.00	4	1,251	0.32%
2023/12/25	7	15.09	8.3	15.42	15.00	-1.3	1,366	-0.10%
2023/12/22	7.3	15.05	3	15.50	14.90	4.3	1,347	0.32%
2023/12/21	6	15.27	0.7	15.35	15.25	5.3	1,334	0.40%
2023/12/20	12	15.39	27	15.60	15.35	-15	1,335	-1.12%
2023/12/19	27	15.08	22	15.21	15.40	5	1,312	0.38%
2023/12/18	77	15.56	64	15.79	15.25	13	1,284	1.01%
2023/12/15	133	15.82	63.1	15.90	15.80	69.9	1,203	5.80%	大買/
2023/12/14	3	14.85	0	0.00	14.75	3	1,049	0.29%
2023/12/13	1	14.95	0	0.00	14.85	1	1,052	0.10%
2023/12/12	2	15.05	1.4	14.97	14.85	0.6	1,070	0.05%
2023/12/11	0	0.00	2	15.20	15.20	-2	1,077	-0.19%
2023/12/08	8	15.16	8	15.24	15.10	0	1,086	0.00%
2023/12/07	2	15.43	2	15.40	15.45	0	1,067	0.00%
2023/12/06	6	15.53	13	15.49	15.60	-7	1,059	-0.66%
2023/12/05	0.6	15.50	11	15.60	15.55	-10.4	1,038	-1.00%
2023/12/04	70	15.18	15	15.33	15.50	55	1,022	5.38%
2023/12/01	52.1	14.82	5.8	14.80	14.90	46.2	988	4.68%
2023/11/30	0.2	14.50	5	14.63	14.60	-4.8	973	-0.50%
2023/11/29	8	14.58	10	14.63	14.55	-2	975	-0.20%
2023/11/28	0	0.00	3	14.70	14.55	-3	972	-0.31%
2023/11/27	3.3	14.83	2	14.60	14.60	1.3	968	0.13%
2023/11/24	0	0.00	12	14.64	14.65	-12	945	-1.27%
2023/11/22	2.9	14.15	4	14.19	14.25	-1.1	881	-0.12%
2023/11/21	5.4	14.12	16	14.08	14.10	-10.6	866	-1.23%
2023/11/20	1	13.95	2.1	13.95	13.95	-1.1	845	-0.13%
2023/11/17	11	13.56	11.7	13.62	13.45	-0.7	815	-0.09%
2023/11/16	1.2	13.40	13	13.50	13.45	-11.8	803	-1.47%
2023/11/15	4	13.30	5	13.20	13.25	-1	803	-0.12%
2023/11/14	0.1	13.10	0	0.00	13.05	0.1	803	0.01%
2023/11/13	0	13.30	1	13.10	13.05	-1	810	-0.12%
2023/11/10	0	13.10	0	0.00	13.05	0	816	0.00%
2023/11/09	7	13.11	1	13.10	13.05	6	824	0.73%
2023/11/07	3	13.25	0	0.00	13.25	3	850	0.36%
2023/11/06	0	0.00	5	13.35	13.40	-5	889	-0.56%
2023/11/03	0	0.00	5	13.30	13.30	-5	907	-0.55%
2023/11/02	5	13.20	0	0.00	13.20	5	929	0.54%
2023/10/31	1	13.15	0	0.00	13.10	1	960	0.11%
2023/10/30	0	13.25	0	0.00	13.30	0	991	0.00%
2023/10/27	3	13.30	0	0.00	13.30	3	1,000	0.30%
2023/10/26	0	0.00	0.1	13.50	13.40	-0.1	1,010	-0.01%
2023/10/25	3	13.35	0.2	13.45	13.40	2.8	1,007	0.28%
2023/10/24	2.7	13.18	0	0.00	13.25	2.7	1,009	0.26%
2023/10/23	0.2	13.35	0	0.00	13.20	0.2	1,011	0.02%
2023/10/20	4	13.18	0	0.00	13.20	4	1,011	0.40%
2023/10/19	6.2	13.30	10	13.27	13.30	-3.8	1,015	-0.38%
2023/10/18	1	13.40	3	13.50	13.40	-2	1,020	-0.20%
2023/10/17	3	13.65	4	13.80	13.60	-1	1,039	-0.10%
2023/10/16	4	13.80	6	13.98	14.00	-2	1,036	-0.19%
2023/10/13	6	13.73	0	0.00	13.80	6	1,041	0.58%
2023/10/12	3.1	13.50	2	13.50	13.60	1.1	1,038	0.11%
2023/10/11	0.5	13.41	4	13.43	13.35	-3.5	1,033	-0.34%
2023/10/06	1	13.35	4	13.35	13.30	-3	1,043	-0.29%
2023/10/05	0	0.00	0.2	13.55	13.40	-0.2	1,052	-0.02%
2023/10/04	4	13.40	6	13.40	13.40	-2	1,055	-0.19%
2023/10/03	8	13.77	2	13.65	13.70	6	1,063	0.56%
2023/10/02	2.2	13.64	5.5	13.64	13.65	-3.4	1,056	-0.32%
2023/09/28	35	13.55	51.4	13.41	13.45	-16.4	1,041	-1.58%
2023/09/27	12	13.94	0	0.00	13.85	12	936	1.28%
2023/09/26	7	14.28	0	0.00	14.10	7	932	0.75%
2023/09/22	0	0.00	3	14.38	14.40	-3	959	-0.31%
2023/09/21	0	0.00	6.9	14.61	14.50	-6.9	954	-0.72%
2023/09/20	4	15.15	61	15.15	15.05	-57	952	-5.99%
2023/09/19	44.1	15.61	4.4	15.59	15.55	39.7	945	4.20%
2023/09/18	3	15.30	0	0.00	15.30	3	949	0.32%
2023/09/15	38	15.24	10	15.40	15.30	28	1,071	2.61%
2023/09/14	2	14.80	8.3	14.85	14.80	-6.3	1,150	-0.55%
2023/09/13	1	14.60	5.3	14.48	14.55	-4.3	1,158	-0.37%
2023/09/11	0	14.20	0	0.00	14.05	0	1,153	0.00%
2023/09/08	0	0.00	1	14.20	14.15	-1	1,158	-0.09%
2023/09/07	1.1	14.10	5	14.10	14.15	-4	1,196	-0.33%
2023/09/06	4	14.13	3	14.20	14.05	1	1,207	0.08%
2023/09/05	4	14.45	0	0.00	14.35	4	1,214	0.33%
2023/09/04	3	14.35	4	14.30	14.45	-1	1,218	-0.08%
2023/09/01	4.1	14.01	0.1	14.15	14.00	4	1,213	0.33%
2023/08/28	1	14.10	0	0.00	14.05	1	1,266	0.08%
2023/08/25	0	0.00	1	14.20	14.20	-1	1,274	-0.08%
2023/08/24	0	14.45	0	0.00	14.25	0	1,278	0.00%
2023/08/22	2.1	14.46	20	14.40	14.50	-17.9	1,295	-1.38%
2023/08/21	10	14.90	10	14.85	14.85	0	1,293	0.00%
2023/08/18	1	14.40	0.1	14.25	14.45	0.9	1,300	0.07%
2023/08/17	1	14.40	0	0.00	14.25	1	1,295	0.08%
2023/08/16	10	14.37	0	0.00	14.25	10	1,292	0.77%
2023/08/15	0	0.00	3	14.27	14.25	-3	1,284	-0.23%
2023/08/14	3	14.52	0	0.00	14.45	3	1,279	0.23%
2023/08/11	2	15.40	6	15.42	15.40	-4	1,267	-0.32%
2023/08/10	11	15.34	0.1	15.26	15.45	11	1,256	0.87%
2023/08/09	0.3	17.00	2	17.05	17.10	-1.7	1,221	-0.14%
2023/08/08	12	16.90	0	0.00	17.00	12	1,201	1.00%
2023/08/07	23	17.07	1	17.05	17.00	22	1,190	1.85%
2023/08/04	11	17.30	0	0.00	17.40	11	1,179	0.93%
2023/08/02	11	17.31	1.4	17.47	17.30	9.6	1,177	0.82%
2023/07/31	9	17.05	20	17.23	17.05	-11	1,140	-0.96%
2023/07/28	5	17.05	0	0.00	17.20	5	1,137	0.44%
2023/07/27	10	17.05	8.9	16.92	17.05	1.1	1,133	0.10%
2023/07/25	0	0.00	5	16.85	16.85	-5	1,135	-0.44%
2023/07/24	0	17.00	0	0.00	16.80	0	1,144	0.00%
2023/07/21	6	17.22	9	17.30	17.15	-3	1,145	-0.26%
2023/07/20	9	17.43	0	0.00	17.40	9	1,155	0.78%
2023/07/19	2	16.60	2	16.70	16.85	0	1,151	0.00%
2023/07/18	2	16.38	6	16.61	16.60	-4	1,168	-0.34%
2023/07/17	1	16.45	10	16.45	16.45	-9	1,160	-0.77%
2023/07/14	4	16.91	19	16.72	16.70	-15	1,151	-1.30%
2023/07/13	16	17.03	20	16.89	16.85	-4	1,159	-0.35%
2023/07/12	8	17.16	142	17.18	17.00	-134	1,159	-11.56%	大賣/鉅額交易
2023/07/11	5	17.51	49	17.37	17.30	-44	1,188	-3.71%
2023/07/10	6	17.28	25	17.48	17.55	-19	1,219	-1.56%
2023/07/07	12	17.24	0.1	17.30	17.35	11.9	1,222	0.97%
2023/07/06	34	17.57	0	0.00	17.45	34	1,233	2.76%
2023/07/05	2	17.45	2	17.70	17.65	0	1,229	0.00%
2023/07/04	1	17.60	2	17.60	17.55	-1	1,218	-0.08%
2023/07/03	24	17.65	8	17.66	17.70	16	1,230	1.30%
2023/06/30	154	17.51	0	0.00	17.50	154	1,201	12.82%	大買/鉅額交易
2023/06/29	22	17.30	2	17.30	17.25	20	1,192	1.68%
2023/06/28	2	17.33	7.6	17.35	17.25	-5.6	1,197	-0.47%
2023/06/27	5	17.27	19.6	17.35	17.25	-14.6	1,202	-1.21%
2023/06/26	35	17.78	17.1	17.73	17.55	17.9	1,192	1.50%
2023/06/21	121.1	17.94	12	17.89	17.60	109.1	1,165	9.36%	大買/鉅額交易
2023/06/20	84	17.54	68	17.50	17.80	16	1,050	1.52%
2023/06/19	7.2	17.00	25	16.83	17.05	-17.8	996	-1.79%
2023/06/16	17	16.60	1.1	16.64	16.60	15.9	1,066	1.49%
2023/06/15	1	16.40	1	16.30	16.40	0	1,101	0.00%
2023/06/14	0.1	16.51	2	16.50	16.40	-1.9	1,129	-0.17%
2023/06/13	17	16.20	80	16.27	16.35	-63	1,251	-5.03%
2023/06/12	5	16.75	5	16.85	16.75	0	1,314	0.00%
2023/06/07	0.1	17.20	0	0.00	17.25	0.1	1,513	0.00%
2023/06/06	0	0.00	0	17.25	17.30	0	1,528	0.00%
2023/06/05	0	0.00	13	17.26	17.30	-13	1,542	-0.84%
2023/06/02	13	17.07	9	17.15	17.10	4	1,562	0.26%
2023/06/01	52.1	17.18	9	17.19	17.10	43.1	1,577	2.73%
2023/05/31	10	17.37	5	17.20	17.20	5	1,554	0.32%
2023/05/30	1	17.30	0	0.00	17.20	1	1,553	0.06%
2023/05/29	1	17.25	0	17.25	17.20	1	1,590	0.06%
2023/05/26	10	17.38	9	17.20	17.20	1	1,647	0.06%
2023/05/25	1	17.70	2	17.65	17.65	-1	1,704	-0.06%
2023/05/24	0	0.00	3	17.85	17.85	-3	1,732	-0.17%
2023/05/22	5	17.60	5	17.60	17.60	0	1,791	0.00%
2023/05/18	5	17.55	0	0.00	17.40	5	1,893	0.26%
2023/05/16	0	0.00	1	17.25	17.40	-1	1,969	-0.05%
2023/05/15	0	0.00	2	17.25	17.25	-2	1,992	-0.10%
2023/05/12	3	17.00	1.1	17.11	17.20	1.9	2,000	0.10%
2023/05/11	3	17.00	1.1	17.11	17.05	1.9	1,995	0.10%
2023/05/10	6	17.70	2	17.50	17.55	4	1,990	0.20%
2023/05/08	0	0.00	1	17.50	17.35	-1	2,020	-0.05%
2023/05/05	0	0.00	0.4	17.40	17.40	-0.4	2,028	-0.02%
2023/05/02	0	0.00	1	17.75	17.80	-1	2,132	-0.05%
2023/04/28	3	17.75	3	17.70	17.70	0	2,157	0.00%
2023/04/27	1	17.60	0	0.00	17.55	1	2,154	0.05%
2023/04/26	0.5	17.60	15.1	17.66	17.65	-14.5	2,145	-0.68%
2023/04/25	13	17.85	5	18.30	17.65	8	2,138	0.38%
2023/04/24	5	18.00	10.2	18.07	18.05	-5.2	2,123	-0.24%
2023/04/21	0	0.00	4	17.85	17.65	-4	2,107	-0.19%
2023/04/20	1	17.75	2	17.90	17.80	-1	2,147	-0.05%
2023/04/19	4	17.99	0	0.00	17.70	4	2,140	0.19%
2023/04/18	4	18.00	9.2	17.91	17.90	-5.2	2,131	-0.24%
2023/04/17	6	18.40	26	18.43	18.30	-20	2,114	-0.95%
2023/04/14	38.1	18.29	31	18.43	18.25	7.1	2,103	0.34%
2023/04/13	31	18.42	14	18.31	18.40	17	2,061	0.82%
2023/04/12	9	17.92	30.5	17.73	17.95	-21.5	2,039	-1.05%
2023/04/11	16.1	17.56	0	0.00	17.55	16.1	2,023	0.79%
2023/04/10	0.5	17.75	3	17.95	17.80	-2.5	2,013	-0.13%
2023/04/07	0	0.00	2	17.75	17.70	-2	2,012	-0.10%
2023/04/06	17	17.77	56.3	17.80	17.80	-39.3	2,007	-1.96%
2023/03/31	0	0.00	10	18.45	18.30	-10	1,989	-0.50%
2023/03/30	9	18.30	9	18.40	18.30	0	2,007	0.00%
2023/03/29	0.1	18.20	7	18.26	18.25	-6.9	2,072	-0.33%
2023/03/28	5	18.15	17	18.31	18.40	-12	2,069	-0.58%
2023/03/27	6	18.50	8	18.75	18.55	-2	2,056	-0.10%
2023/03/24	20	18.46	7.1	18.80	18.45	12.9	2,057	0.63%
2023/03/23	20	18.77	13	19.10	18.75	7	2,081	0.34%
2023/03/22	29.3	19.18	29	19.23	19.15	0.3	2,076	0.02%
2023/03/21	130.5	19.15	60	19.13	19.15	70.5	2,070	3.40%	大買/
2023/03/20	22	18.40	7.5	18.19	18.35	14.5	1,978	0.73%
2023/03/17	12	17.58	7	17.45	17.55	5	1,934	0.26%
2023/03/16	108	17.57	267	17.66	17.15	-159	1,899	-8.37%	大買/大賣/鉅額交易
2023/03/15	55	19.39	122	19.03	19.00	-67	1,773	-3.78%	大賣/
2023/03/14	82	20.09	51.1	20.16	19.65	30.9	1,674	1.85%
2023/03/13	157	19.92	33.6	19.77	20.00	123.4	1,598	7.72%	大買/鉅額交易
2023/03/10	149	19.64	14.5	19.60	19.50	134.5	1,523	8.83%	大買/鉅額交易
2023/03/09	6	19.10	20	19.09	19.15	-14	1,457	-0.96%
2023/03/08	14	19.14	30	19.32	19.40	-16	1,441	-1.11%
2023/03/07	8	19.02	21	19.10	19.25	-13	1,424	-0.91%
2023/03/06	3	18.72	14	18.75	18.90	-11	1,386	-0.79%
2023/03/03	1	18.30	13	18.48	18.30	-12	1,362	-0.88%
2023/03/02	6	18.35	20.1	18.42	18.35	-14.1	1,347	-1.04%
2023/03/01	27	18.67	33.1	18.82	18.25	-6.1	1,335	-0.46%
2023/02/24	4	18.80	29.4	18.99	19.10	-25.4	1,295	-1.96%
2023/02/23	61	18.90	32.2	18.72	18.60	28.8	1,231	2.34%
2023/02/22	10	18.16	10	18.18	18.50	0	1,157	0.00%
2023/02/21	26	18.32	32.6	18.55	18.15	-6.6	1,125	-0.59%
2023/02/20	5	18.80	55	18.72	18.80	-50	1,090	-4.59%
2023/02/17	10	18.22	11.1	18.29	18.60	-1.1	1,065	-0.10%
2023/02/16	21	18.10	40	18.05	18.10	-19	1,032	-1.84%
2023/02/15	11	17.05	3.2	17.34	17.20	7.8	975	0.80%
2023/02/14	53	16.90	44.1	16.83	17.20	8.9	941	0.95%
2023/02/13	2	16.15	9	16.11	16.30	-7	889	-0.79%
2023/02/10	0	0.00	4	15.90	15.90	-4	871	-0.46%
2023/02/09	0.3	16.00	40	15.91	15.90	-39.7	858	-4.62%
2023/02/08	0	0.00	42	15.93	15.95	-42	854	-4.92%
2023/02/07	27	16.02	23	15.93	15.90	4	843	0.47%
2023/02/06	18	15.82	6.1	15.90	16.00	11.9	816	1.46%
2023/02/03	0	0.00	15	15.37	15.55	-15	796	-1.88%
2023/02/02	28	15.61	10	15.57	15.60	18	785	2.29%
2023/02/01	44	15.74	33.3	15.70	15.65	10.7	736	1.45%
2023/01/31	2	15.05	4	15.01	15.15	-2	689	-0.29%
2023/01/30	0	0.00	19.6	14.63	14.75	-19.6	667	-2.94%
2023/01/17	8	14.19	1	14.15	14.25	7	640	1.09%
2023/01/16	1	14.15	0.4	14.06	14.10	0.6	640	0.10%
2023/01/13	1	14.15	6	14.10	14.10	-5	640	-0.77%
2023/01/12	0	0.00	1	14.25	14.15	-1	642	-0.16%
2023/01/11	3	14.05	0	0.00	14.05	3	640	0.47%
2023/01/10	3	14.50	38	14.32	14.10	-35	640	-5.46%
2023/01/09	0	0.00	4	14.10	14.10	-4	581	-0.69%
2023/01/06	10	13.90	8	14.06	14.00	2	583	0.34%
2023/01/05	21	13.87	3	13.90	13.90	18	590	3.05%
2023/01/04	0	0.00	1	14.10	13.85	-1	594	-0.17%
2023/01/03	0	13.90	0	0.00	13.90	0	591	0.00%
2022/12/30	33	13.98	6	13.96	13.85	27	590	4.57%
2022/12/29	14	13.80	0	0.00	14.10	14	577	2.42%
2022/12/28	44	14.05	0	0.00	13.90	44	580	7.58%
2022/12/27	6	14.02	1	14.20	14.05	5	578	0.86%
2022/12/26	10	14.19	1	14.20	14.10	9	575	1.56%
2022/12/23	10	14.24	4	14.30	14.20	6	575	1.04%
2022/12/22	22	14.26	22	14.25	14.35	0	571	0.00%
2022/12/21	16.2	14.48	54	14.47	14.40	-37.9	554	-6.83%
2022/12/20	14	13.70	7	13.48	13.35	7	486	1.44%
2022/12/19	8	13.71	0	0.00	13.55	8	486	1.64%
2022/12/16	5	13.96	5.5	14.00	13.80	-0.5	484	-0.11%
2022/12/15	23	14.39	28	14.27	14.15	-5	479	-1.04%
2022/12/14	7	13.76	2	13.98	13.75	5	443	1.13%
2022/12/13	54	13.67	57.1	13.73	13.75	-3.1	431	-0.72%
2022/12/09	0	0.00	1	13.35	13.35	-1	414	-0.24%
2022/12/07	2	13.20	1	13.45	13.25	1	438	0.23%
2022/12/06	0	0.00	11.2	13.26	13.35	-11.2	443	-2.53%
2022/12/05	1	13.65	8	13.63	13.55	-7	454	-1.54%
2022/12/02	1	13.45	1.1	13.45	13.50	-0.1	476	-0.01%
2022/11/30	0	0.00	4	13.35	13.35	-4	486	-0.82%
2022/11/29	4	13.15	10	13.10	13.15	-6	487	-1.23%
2022/11/28	10	12.78	10.6	12.75	12.85	-0.6	484	-0.12%
2022/11/25	1	13.05	1	13.10	12.90	0	491	0.00%
2022/11/24	0	0.00	0.3	12.85	12.95	-0.3	495	-0.06%
2022/11/23	0	0.00	1.4	12.78	12.85	-1.4	496	-0.29%
2022/11/22	0	0.00	1	12.65	12.75	-1	505	-0.20%
2022/11/18	0.8	12.80	0	0.00	12.75	0.8	515	0.15%
2022/11/16	0	0.00	0.1	13.10	12.90	-0.1	531	-0.01%
2022/11/15	0	0.00	6.4	13.08	13.20	-6.4	532	-1.19%
2022/11/11	0	0.00	3	12.52	12.40	-3	563	-0.53%
2022/11/10	1.1	12.35	2	12.40	12.40	-0.9	627	-0.14%
2022/11/08	0	0.00	0.4	12.54	12.50	-0.4	746	-0.05%
2022/11/04	0	0.00	6.4	12.21	12.30	-6.4	782	-0.82%
2022/11/01	0	0.00	2	12.25	12.20	-2	794	-0.25%
2022/10/28	1	11.95	0	0.00	11.95	1	808	0.12%
2022/10/27	0.1	12.20	3.1	12.17	12.20	-3.1	819	-0.37%
2022/10/26	0.1	12.05	0	0.00	12.00	0.1	873	0.01%
2022/10/25	2	12.10	4	12.18	12.10	-2	913	-0.22%
2022/10/24	2	12.25	0	0.00	12.10	2	912	0.22%
2022/10/17	0	0.00	0	11.85	11.95	0	902	0.00%
2022/10/14	5	11.95	0.2	11.95	12.00	4.8	900	0.54%
2022/10/13	11	11.89	4	11.60	11.55	7	898	0.78%
2022/10/12	2	12.30	0	0.00	12.30	2	892	0.22%
2022/10/11	0	12.60	0	0.00	12.60	0	894	0.00%
2022/10/07	0.1	13.05	0	0.00	12.95	0.1	901	0.01%
2022/10/06	0	0.00	5	13.10	13.15	-5	915	-0.55%
2022/10/05	3	13.15	0	0.00	13.10	3	930	0.32%
2022/10/03	10	12.70	0	0.00	12.70	10	927	1.08%
2022/09/30	0.1	12.80	0	0.00	12.70	0.1	930	0.01%
2022/09/28	0	0.00	3	12.62	12.20	-3	936	-0.32%
2022/09/26	4	12.85	0	12.75	12.80	4	952	0.42%
2022/09/22	6	13.24	0	13.40	13.25	6	970	0.62%
2022/09/21	2	13.48	1	13.60	13.50	1	970	0.10%
2022/09/20	6	13.77	41	13.77	13.75	-35	970	-3.61%
2022/09/19	56.4	14.03	21.5	14.09	13.80	35	974	3.59%
2022/09/16	2	13.83	0	0.00	13.80	2	961	0.21%
2022/09/15	0	0.00	2.1	14.00	14.05	-2.1	971	-0.22%
2022/09/14	3	13.73	0	0.00	13.70	3	968	0.31%
2022/09/13	0.3	14.03	0.8	14.05	14.05	-0.5	971	-0.06%
2022/09/12	1	14.05	0.7	14.01	14.10	0.3	982	0.03%
2022/09/08	4	14.00	15	13.89	14.05	-11	979	-1.12%
2022/09/07	3	13.40	3	13.50	13.20	0	957	0.00%
2022/09/06	6	13.36	3	13.45	13.20	3	950	0.32%
2022/09/05	1	13.30	0.1	13.35	13.05	0.9	954	0.10%
2022/09/02	0	0.00	1	13.55	13.40	-1	960	-0.10%
2022/09/01	0.1	13.65	1	13.50	13.45	-0.9	962	-0.09%
2022/08/31	0	0.00	5	13.71	13.85	-5	954	-0.52%
2022/08/30	4	13.70	0	0.00	13.70	4	952	0.42%
2022/08/29	2	13.55	3	13.50	13.55	-1	951	-0.10%
2022/08/26	7	14.25	89	13.99	13.95	-82	945	-8.67%
2022/08/25	6	14.04	4	14.08	14.00	2	942	0.21%
2022/08/24	3.1	14.30	25	14.20	14.00	-21.9	940	-2.33%
2022/08/23	2	14.00	24	13.90	14.00	-22	928	-2.37%
2022/08/22	10	13.91	34	13.90	13.85	-24	928	-2.58%
2022/08/18	25	14.45	12	14.46	14.35	13	906	1.43%
2022/08/17	73	14.19	40	14.32	14.15	33	866	3.81%
2022/08/16	123	13.60	21	13.65	13.55	102	804	12.68%	大買/鉅額交易
2022/08/15	16	13.56	14	13.70	13.95	2	767	0.26%
2022/08/12	8	12.86	7	12.82	12.70	1	692	0.14%
2022/08/11	2	12.40	2	12.35	12.40	0	664	0.00%
2022/08/10	2	12.20	0	0.00	12.20	2	669	0.30%
2022/08/09	0	0.00	2	12.00	12.05	-2	672	-0.30%
2022/08/04	1	12.00	1	12.20	12.10	0	690	0.00%
2022/08/03	5.1	12.37	1	12.30	12.30	4.1	688	0.60%
2022/08/02	10	12.82	8	12.52	12.45	2	694	0.29%
2022/08/01	10	12.96	7	13.06	13.10	3	684	0.43%
2022/07/28	1	11.80	20	11.94	11.80	-19	669	-2.84%
2022/07/27	0.1	12.00	7	12.01	12.00	-6.9	672	-1.03%
2022/07/26	0.2	12.10	0	0.00	12.10	0.2	682	0.04%
2022/07/25	0	12.35	2	12.10	12.30	-2	692	-0.29%
2022/07/22	3	12.25	4	12.34	12.20	-1	709	-0.14%
2022/07/20	0	0.00	5	12.25	12.15	-5	770	-0.65%
2022/07/18	6.5	11.77	0	0.00	11.80	6.5	824	0.79%
2022/07/15	3.1	11.65	0	0.00	11.65	3.1	839	0.36%
2022/07/14	2.1	11.95	6.1	11.91	11.95	-4	864	-0.46%
2022/07/13	8	13.45	0	0.00	13.45	8	882	0.91%
2022/07/12	2	12.80	0	0.00	12.75	2	913	0.22%
2022/07/11	0	13.50	1	13.25	13.30	-1	970	-0.10%
2022/07/08	0	0.00	1	13.25	13.25	-1	1,218	-0.08%
2022/07/07	0	0.00	1	12.50	12.95	-1	1,313	-0.08%
2022/07/06	2.1	12.78	0	0.00	12.65	2.1	1,345	0.16%
2022/07/05	0	0.00	4	13.10	13.25	-4	1,367	-0.29%
2022/07/04	3	12.78	3	12.72	12.75	0	1,376	0.00%
2022/07/01	0	0.00	1	12.75	12.55	-1	1,385	-0.07%
2022/06/30	0.1	13.30	0	0.00	13.20	0.1	1,376	0.01%
2022/06/29	1.1	13.58	1	13.55	13.60	0.1	1,369	0.01%
2022/06/28	2	13.70	0	0.00	13.80	2	1,373	0.15%
2022/06/27	0	0.00	1	13.95	14.00	-1	1,398	-0.07%
2022/06/24	1.1	13.80	0	0.00	13.70	1.1	1,405	0.08%
2022/06/23	2	13.35	5	13.29	13.50	-3	1,417	-0.21%
2022/06/22	0.1	13.61	1	13.75	13.45	-0.9	1,420	-0.06%
2022/06/21	4	13.85	4	13.79	13.90	0	1,430	0.00%
2022/06/20	3	13.70	0	0.00	13.45	3	1,435	0.21%
2022/06/17	10	14.30	2	14.30	14.45	8	1,463	0.55%
2022/06/16	1.1	14.72	0	0.00	14.70	1.1	1,508	0.07%
2022/06/15	0	0.00	2	15.05	15.05	-2	1,513	-0.13%
2022/06/14	2	14.88	0	0.00	14.90	2	1,514	0.13%
2022/06/13	4.2	15.07	0	0.00	15.05	4.2	1,520	0.28%
2022/06/09	0	0.00	3	15.70	15.75	-3	1,557	-0.19%
2022/06/08	1	15.80	0	0.00	15.85	1	1,582	0.06%
2022/06/06	1	15.80	2	15.88	15.90	-1	1,624	-0.06%
2022/06/02	1	15.70	4	15.65	15.75	-3	1,720	-0.17%
2022/06/01	4	15.85	0	0.00	15.85	4	1,784	0.22%
2022/05/30	0.1	16.00	3	16.00	16.00	-2.9	1,837	-0.16%
2022/05/25	5	15.55	0	0.00	15.80	5	2,006	0.25%
2022/05/24	8	15.93	8	15.83	15.60	0	2,016	0.00%
2022/05/23	2	15.90	4	15.91	15.90	-2	2,021	-0.10%
2022/05/20	5	15.60	10	15.76	15.75	-5	2,042	-0.24%
2022/05/19	6	15.35	5	15.43	15.60	1	2,103	0.05%
2022/05/17	1	15.65	0	0.00	15.65	1	2,099	0.05%
2022/05/16	5	15.43	3	15.60	15.40	2	2,098	0.10%
2022/05/13	4	15.25	3	15.35	15.30	1	2,098	0.05%
2022/05/12	1	15.50	0	0.00	14.95	1	2,098	0.05%
2022/05/11	5	15.60	6	15.56	15.60	-1	2,095	-0.05%
2022/05/10	11	15.41	15	15.63	15.70	-4	2,116	-0.19%
2022/05/09	3	15.80	15	15.79	15.45	-12	2,179	-0.55%
2022/05/06	13	16.25	2	16.28	16.40	11	2,149	0.51%
2022/05/05	1.1	17.00	30	16.89	16.85	-28.9	2,155	-1.34%
2022/05/04	5	16.69	1	16.70	16.75	4	2,156	0.19%
2022/05/03	25.1	16.68	0	0.00	16.80	25.1	2,159	1.16%
2022/04/29	3	16.95	1	16.95	16.85	2	2,162	0.09%
2022/04/28	3	16.87	2	16.95	16.95	1	2,162	0.05%
2022/04/27	7.2	16.66	13	16.30	16.90	-5.8	2,156	-0.27%
2022/04/26	5	17.37	14	17.28	17.20	-9	2,128	-0.42%
2022/04/25	7	17.64	16	17.65	17.60	-9	2,108	-0.43%
2022/04/22	21	18.65	5	18.66	18.55	16	2,078	0.77%
2022/04/21	0	0.00	3	18.68	18.60	-3	2,066	-0.15%
2022/04/20	18	18.79	6	18.78	18.85	12	2,076	0.58%
2022/04/19	10.1	19.06	4	19.05	19.00	6.1	2,058	0.29%
2022/04/18	35	19.40	6	19.41	19.05	29	2,041	1.42%
2022/04/15	6	20.38	4.2	20.39	20.00	1.8	2,010	0.09%
2022/04/14	265.3	20.72	259	20.67	20.40	6.3	1,964	0.32%	大買/大賣/
2022/04/13	71	20.23	39	20.05	20.50	32	1,734	1.85%
2022/04/12	21	19.18	15	19.49	19.55	6	1,644	0.36%
2022/04/11	19	19.34	2	19.38	19.20	17	1,614	1.05%
2022/04/08	2	19.30	1	19.05	19.20	1	1,596	0.06%
2022/04/07	17	19.04	3	19.00	18.85	14	1,583	0.88%
2022/04/06	0	0.00	3	19.15	19.20	-3	1,572	-0.19%
2022/03/31	3	19.47	0	0.00	19.35	3	1,591	0.19%
2022/03/30	4	19.33	31	19.52	19.60	-27	1,597	-1.69%
2022/03/29	22	19.15	20	18.99	19.00	2	1,576	0.13%
2022/03/28	21	19.29	4	19.25	19.30	17	1,576	1.08%
2022/03/25	6	19.99	16	19.97	19.85	-10	1,645	-0.61%
2022/03/24	21	20.07	16	19.95	19.95	5	1,688	0.30%
2022/03/23	17	19.90	12	20.04	19.80	5	1,725	0.29%
2022/03/22	29	20.11	14	20.14	20.00	15	1,714	0.87%
2022/03/21	67	19.69	73	19.84	19.95	-6	1,673	-0.36%
2022/03/18	2	19.10	0	0.00	19.25	2	1,639	0.12%
2022/03/16	3.2	19.15	0	0.00	18.80	3.2	1,663	0.19%
2022/03/15	4	19.20	11	19.55	19.10	-7	1,661	-0.42%
2022/03/14	26	19.93	55	19.89	19.80	-29	1,672	-1.73%
2022/03/11	2	19.60	14	19.60	19.70	-12	1,663	-0.72%
2022/03/10	11	19.08	6.5	19.08	19.35	4.5	1,649	0.27%
2022/03/09	8	18.58	0	0.00	18.80	8	1,641	0.49%
2022/03/08	71	19.81	33	19.55	18.45	38	1,629	2.33%
2022/03/07	59	19.80	50	19.80	19.80	9	1,539	0.58%
2022/03/04	35	19.92	3	19.80	19.60	32	1,486	2.15%
2022/03/03	10	20.05	83.1	19.96	19.90	-73.1	1,478	-4.95%
2022/03/02	50	20.00	86	19.97	20.05	-36	1,460	-2.46%
2022/03/01	144	19.78	73	19.69	19.45	71	1,416	5.01%	大買/
2022/02/25	30	18.94	5	18.92	19.15	25	1,415	1.77%
2022/02/24	2.1	18.32	35	18.33	18.25	-32.9	1,417	-2.32%
2022/02/23	0	19.00	4.1	19.05	18.95	-4.1	1,422	-0.29%
2022/02/22	61.1	19.00	16	18.65	18.95	45.1	1,440	3.13%
2022/02/21	62.1	19.32	39	19.24	19.15	23.1	1,430	1.61%
2022/02/18	0	18.38	9	18.30	18.35	-9	1,381	-0.65%
2022/02/17	3	18.30	10	18.25	18.30	-7	1,416	-0.49%
2022/02/16	0	18.50	11	18.46	18.40	-11	1,449	-0.76%
2022/02/15	1	18.50	50	18.49	18.30	-49	1,471	-3.33%
2022/02/14	3	18.58	2	18.55	18.50	1	1,535	0.07%
2022/02/11	10	19.17	8	18.92	18.95	2	1,540	0.13%
2022/02/10	18	19.20	47	19.04	19.10	-29	1,587	-1.83%
2022/02/09	73	19.41	29.1	19.40	19.40	43.9	1,647	2.67%
2022/02/08	0	0.00	2	18.70	18.75	-2	1,591	-0.13%
2022/02/07	28	18.04	25	18.26	18.25	3	1,594	0.19%
2022/01/26	10	17.25	0	0.00	17.30	10	1,606	0.62%
2022/01/25	5	17.40	8	17.13	17.10	-3	1,614	-0.19%
2022/01/24	1	17.20	3	17.10	17.35	-2	1,618	-0.12%
2022/01/21	0	0.00	0.7	18.00	18.00	-0.7	1,627	-0.04%
2022/01/20	10	18.00	11	18.20	18.20	-1	1,632	-0.06%
2022/01/19	2	18.00	0	0.00	17.95	2	1,625	0.12%
2022/01/18	35	18.29	0	0.00	18.15	35	1,630	2.15%
2022/01/17	0.1	18.15	0.5	18.15	18.20	-0.4	1,646	-0.02%
2022/01/14	2.5	18.12	15	18.25	18.20	-12.5	1,684	-0.74%
2022/01/13	32	18.53	19	18.60	18.55	13	1,708	0.76%
2022/01/12	1	18.45	2	18.13	18.15	-1	1,697	-0.06%
2022/01/11	4.1	18.44	0	0.00	18.30	4.1	1,697	0.24%
2022/01/10	7.1	18.78	33	18.70	18.70	-25.9	1,705	-1.52%
2022/01/07	3.1	19.13	1	19.05	19.05	2.1	1,711	0.12%
2022/01/06	1.1	19.34	2	19.40	19.30	-0.9	1,735	-0.05%
2022/01/05	5	19.80	5.2	19.99	19.65	-0.2	1,760	-0.01%
2022/01/04	2	19.78	0	0.00	19.80	2	1,779	0.11%
2022/01/03	0	0.00	2	19.90	19.95	-2	1,800	-0.11%
2021/12/29	2	19.93	0.3	19.96	20.00	1.7	1,846	0.09%
2021/12/28	3	19.93	11	20.01	19.90	-8	1,893	-0.42%
2021/12/27	10	20.06	4	20.05	20.05	6	1,926	0.31%
2021/12/24	12	20.46	14	20.25	20.25	-2	1,945	-0.10%
2021/12/23	2	20.45	3	20.40	20.45	-1	1,959	-0.05%
2021/12/22	14	20.59	0	20.70	20.60	14	1,974	0.71%
2021/12/21	36	20.50	12	20.54	20.70	24	1,975	1.22%
2021/12/20	22	20.77	8	20.71	21.00	14	1,917	0.73%
2021/12/17	10	20.35	51	20.38	20.25	-41	1,866	-2.20%
2021/12/16	0	0.00	4	19.90	19.85	-4	1,843	-0.22%
2021/12/15	1	19.90	1	19.85	19.90	0	1,902	0.00%
2021/12/14	4	19.83	3	19.65	19.70	1	1,915	0.05%
2021/12/13	0	0.00	10	20.15	20.30	-10	1,912	-0.52%
2021/12/10	13	19.95	18	19.96	19.95	-5	1,903	-0.26%
2021/12/09	16	20.25	5	20.20	20.20	11	1,924	0.57%
2021/12/08	57	20.65	60	20.32	20.15	-3	1,963	-0.15%
2021/12/07	12	20.26	0	0.00	20.25	12	1,974	0.61%
2021/12/06	1	20.10	1	20.00	20.00	0	1,980	0.00%
2021/12/03	6	20.12	2	20.08	19.95	4	1,990	0.20%
2021/12/02	0	0.00	3.8	19.87	19.90	-3.8	2,008	-0.19%
2021/12/01	0	0.00	1	19.80	20.00	-1	2,037	-0.05%
2021/11/30	3	19.63	0	0.00	19.85	3	2,070	0.14%
2021/11/29	5	19.30	10	19.50	19.50	-5	2,096	-0.24%
2021/11/26	14.2	20.00	3	19.88	19.95	11.2	2,145	0.52%
2021/11/25	26	20.75	25	20.30	20.40	1	2,232	0.04%
2021/11/24	43	20.60	29	20.50	20.55	14	2,229	0.63%
2021/11/23	40	19.91	20	19.91	19.65	20	2,202	0.91%
2021/11/22	4	19.08	35	19.16	19.45	-31	2,332	-1.33%
2021/11/19	3	19.28	2	19.20	19.15	1	2,368	0.04%
2021/11/18	2	19.80	0	0.00	19.65	2	2,383	0.08%
2021/11/17	2	19.75	0	0.00	19.75	2	2,419	0.08%
2021/11/16	14	20.02	10	19.83	19.75	4	2,446	0.16%
2021/11/15	6	20.34	21.6	20.14	20.15	-15.6	2,448	-0.64%
2021/11/12	13	21.05	11	20.77	20.65	2	2,513	0.08%
2021/11/11	7.1	21.13	23.1	20.96	20.90	-16.1	2,566	-0.63%
2021/11/10	1	20.60	1	20.65	20.70	0	2,548	0.00%
2021/11/09	23	20.75	104	20.68	20.90	-81	2,623	-3.09%	大賣/
2021/11/08	115	21.57	16.1	21.44	21.30	98.9	2,693	3.67%	大買/
2021/11/05	5	20.26	7	20.20	20.20	-2	2,696	-0.07%
2021/11/04	20	20.92	7	20.69	20.60	13	2,710	0.48%
2021/11/03	11	20.86	16	20.83	20.80	-5	2,771	-0.18%
2021/11/02	12	20.44	10.2	20.43	20.30	1.8	2,787	0.06%
2021/11/01	6	20.50	22	20.40	20.35	-16	2,834	-0.56%
2021/10/29	42	20.59	1	20.95	20.40	41	2,856	1.44%
2021/10/28	3	20.57	3	20.65	20.50	0	2,868	0.00%
2021/10/27	1	20.40	1	20.40	20.25	0	2,919	0.00%
2021/10/26	7	20.51	1	20.65	20.40	6	3,044	0.20%
2021/10/25	5	20.17	10	20.39	20.40	-5	3,119	-0.16%
2021/10/22	4	19.94	3	20.23	19.90	1	3,218	0.03%
2021/10/21	11	21.18	42	21.21	21.00	-31	3,291	-0.94%
2021/10/20	4	20.85	6	20.72	20.45	-2	3,336	-0.06%
2021/10/19	2	21.20	0	0.00	20.90	2	3,450	0.06%
2021/10/18	0	0.00	3	20.80	21.00	-3	3,613	-0.08%
2021/10/15	42	20.85	3	20.90	20.70	39	3,817	1.02%
2021/10/14	5	20.84	18	20.48	20.80	-13	4,028	-0.32%
2021/10/13	2	20.05	16	20.32	19.80	-14	4,383	-0.32%
2021/10/12	4	20.55	0.1	20.05	19.95	3.9	4,543	0.09%
2021/10/08	9	21.29	4	21.40	20.95	5	4,831	0.10%
2021/10/07	0	0.00	5	21.48	21.50	-5	5,189	-0.10%
2021/10/06	3	21.07	0	0.00	20.55	3	5,968	0.05%
2021/10/05	4	21.23	16	20.43	21.50	-12	7,003	-0.17%
2021/10/04	6	20.75	41	20.96	20.20	-35	7,529	-0.46%
2021/10/01	10	22.45	15	22.06	21.80	-5	8,183	-0.06%
2021/09/30	11	22.59	3	22.57	23.05	8	8,667	0.09%
2021/09/29	0.1	22.00	1	22.00	22.00	-0.9	9,754	-0.01%
2021/09/28	5	22.27	2	22.60	22.30	3	10,657	0.03%
2021/09/27	8.4	22.79	8	22.86	22.60	0.4	11,223	0.00%
2021/09/24	2	22.13	1	22.35	22.15	1	12,434	0.01%
2021/09/23	2	21.65	5	21.67	21.85	-3	12,779	-0.02%
2021/09/22	11	21.69	11	22.10	21.40	0	13,972	0.00%
2021/09/17	1	23.60	4	23.25	23.40	-3	14,650	-0.02%
2021/09/16	4	23.45	5	23.28	23.20	-1	15,001	-0.01%
2021/09/15	3	23.70	18	23.37	23.70	-15	15,401	-0.10%
2021/09/14	13	23.99	3	23.68	23.80	10	16,146	0.06%
2021/09/13	15	24.61	14	24.25	24.50	1	16,262	0.01%
2021/09/10	19	24.09	37	23.98	23.75	-18	16,320	-0.11%
2021/09/09	6	24.10	7	24.05	24.20	-1	16,474	-0.01%
2021/09/08	6	24.04	15	23.94	23.55	-9	16,626	-0.05%
2021/09/07	2	24.20	4	24.25	24.05	-2	16,740	-0.01%
2021/09/06	8.1	24.36	5	24.79	24.15	3.1	16,819	0.02%
2021/09/03	9	25.05	5	25.74	24.70	4	16,851	0.02%
2021/09/02	7	25.37	2	25.30	25.20	5	16,917	0.03%
2021/09/01	33	26.82	19	26.54	26.40	14	16,973	0.08%
2021/08/31	43	26.76	33.1	26.74	26.75	9.9	17,004	0.06%
2021/08/30	4	26.08	0	0.00	26.00	4	17,157	0.02%
2021/08/27	13	25.85	5	25.95	25.95	8	17,679	0.05%
2021/08/26	79	26.87	77.5	26.85	26.10	1.5	17,835	0.01%
2021/08/25	21	25.38	4	25.65	25.40	17	18,075	0.09%
2021/08/24	10	25.13	16	25.42	25.60	-6	18,329	-0.03%
2021/08/23	28	25.84	15	25.82	25.45	13	18,911	0.07%
2021/08/20	12	24.41	19	24.80	24.90	-7	19,162	-0.04%
2021/08/19	10.1	24.76	3	24.70	24.50	7.1	19,463	0.04%
2021/08/18	56	24.47	104	24.49	25.85	-48	19,469	-0.25%	大賣/
2021/08/17	36.1	24.90	49	24.92	24.25	-12.9	19,438	-0.07%
2021/08/16	47	26.92	38	26.52	26.10	9	19,460	0.05%
2021/08/13	59	27.17	33	27.01	26.75	26	19,555	0.13%
2021/08/12	61	27.60	69	27.64	28.40	-8	19,668	-0.04%
2021/08/11	53	26.98	85	26.71	26.25	-32	19,728	-0.16%
2021/08/10	17	27.29	15.1	27.25	27.00	1.9	19,768	0.01%
2021/08/09	39	27.92	47.3	28.12	27.50	-8.3	19,854	-0.04%
2021/08/06	30	27.60	56.1	27.62	27.35	-26.1	19,920	-0.13%
2021/08/05	18	27.26	29	27.25	27.20	-11	20,080	-0.05%
2021/08/04	18	28.46	17	28.65	28.30	1	20,197	0.00%
2021/08/03	39	28.90	35	28.86	28.75	4	20,777	0.02%
2021/08/02	30	28.78	26.2	29.11	29.35	3.8	21,196	0.02%
2021/07/30	88.2	29.31	221.3	29.71	28.70	-133.1	21,203	-0.63%	大賣/鉅額交易
2021/07/29	42.2	28.83	87	28.60	29.20	-44.8	21,152	-0.21%
2021/07/28	71	27.87	95.2	28.16	27.60	-24.2	21,127	-0.11%
2021/07/27	96.1	28.46	107	28.55	27.80	-11	21,060	-0.05%	大賣/
2021/07/26	23	29.05	45.4	29.14	29.40	-22.4	21,034	-0.11%
2021/07/23	54	29.08	53.3	29.14	29.00	0.7	21,075	0.00%
2021/07/22	74.2	28.63	138.6	28.97	28.25	-64.4	21,086	-0.31%	大賣/
2021/07/21	232.2	31.13	306	30.37	29.30	-73.8	21,006	-0.35%	大買/大賣/
2021/07/20	473	31.50	486	31.34	31.25	-13	20,880	-0.06%	大買/大賣/
2021/07/19	568.1	32.63	333.2	32.51	32.20	234.9	20,817	1.13%	大買/大賣/鉅額交易
2021/07/16	88.3	31.61	63	31.78	30.95	25.3	21,167	0.12%
2021/07/15	216.1	31.23	380.4	31.20	32.00	-164.3	21,873	-0.75%	大買/大賣/鉅額交易
2021/07/14	457.2	30.62	415.3	30.78	29.70	41.9	22,403	0.19%	大買/大賣/
2021/07/13	814.6	33.64	656.5	33.59	32.60	158.1	22,402	0.71%	大買/大賣/鉅額交易
2021/07/12	382.6	35.92	674.2	36.01	36.20	-291.6	21,892	-1.33%	大買/大賣/鉅額交易
2021/07/09	386.1	33.55	552.1	33.53	33.10	-165.9	21,079	-0.79%	大買/大賣/鉅額交易
2021/07/08	799.2	33.15	670.1	33.43	32.75	129.1	20,867	0.62%	大買/大賣/鉅額交易
2021/07/07	427.5	32.41	362.1	32.39	31.90	65.4	20,350	0.32%	大買/大賣/
2021/07/06	1,117	33.45	735.2	33.51	32.95	381.8	20,180	1.89%	大買/大賣/鉅額交易
2021/07/05	479.1	31.39	440.8	31.73	32.25	38.3	19,822	0.19%	大買/大賣/
2021/07/02	640.2	30.15	845.1	29.70	29.35	-204.9	19,036	-1.08%	大買/大賣/鉅額交易
2021/07/01	807.1	32.68	702.7	32.13	30.50	104.4	18,846	0.55%	大買/大賣/鉅額交易
2021/06/30	228	31.50	156	31.78	32.10	72	17,852	0.40%	大買/大賣/
2021/06/29	544.7	28.45	573	28.83	29.20	-28.3	17,581	-0.16%	大買/大賣/
2021/06/28	166	25.59	306.1	26.12	26.55	-140.1	16,386	-0.85%	大買/大賣/鉅額交易
2021/06/25	278	24.29	348	24.25	24.15	-70	15,698	-0.45%	大買/大賣/
2021/06/24	373	23.56	210	23.88	23.55	163	15,425	1.06%	大買/大賣/鉅額交易
2021/06/23	575.1	23.79	486.2	23.71	22.50	88.9	15,035	0.59%	大買/大賣/
2021/06/22	20	22.00	48	22.45	23.10	-28	14,389	-0.19%
2021/06/21	88	21.12	81.2	21.20	21.00	6.8	14,239	0.05%
2021/06/18	49	22.71	111.1	22.80	22.25	-62.1	14,146	-0.44%	大賣/
2021/06/17	142.1	22.96	136	23.22	22.60	6.1	13,965	0.04%	大買/大賣/
2021/06/16	125	23.17	54	22.69	22.35	71	13,797	0.51%	大買/
2021/06/15	142	22.68	112	22.95	23.20	30	13,671	0.22%	大買/大賣/
2021/06/11	47.1	22.32	60	22.69	22.25	-12.9	13,574	-0.10%
2021/06/10	63.1	22.04	118	21.92	22.40	-54.9	13,538	-0.41%	大賣/
2021/06/09	21	22.33	36	22.19	22.15	-15	13,454	-0.11%
2021/06/08	52	22.78	71	22.82	22.65	-19	13,374	-0.14%
2021/06/07	415	22.74	389	22.73	22.35	26	13,323	0.20%	大買/大賣/
2021/06/04	656	25.01	544.3	25.18	24.10	111.7	13,090	0.85%	大買/大賣/鉅額交易
2021/06/03	122	24.23	92	24.11	24.30	30	12,625	0.24%	大買/
2021/06/02	361.1	24.52	321	24.59	24.25	40.1	12,471	0.32%	大買/大賣/
2021/06/01	188	23.80	340	24.10	24.00	-152	12,187	-1.25%	大買/大賣/鉅額交易
2021/05/31	875.6	24.61	527	24.72	23.70	348.6	12,146	2.87%	大買/大賣/鉅額交易
2021/05/28	218	22.53	169	22.96	23.40	49	11,534	0.42%	大買/大賣/
2021/05/27	76	21.04	205.8	20.86	21.30	-129.8	11,250	-1.15%	大賣/鉅額交易
2021/05/26	21	19.22	59	19.49	19.40	-38	10,963	-0.35%
2021/05/25	28	19.28	28	19.64	19.35	0	10,938	0.00%
2021/05/24	83	19.68	32	19.80	19.50	51	10,934	0.47%
2021/05/21	125	19.52	143	20.01	19.85	-18	10,970	-0.16%	大買/大賣/
2021/05/20	174	19.90	111	19.80	19.25	63	10,847	0.58%	大買/大賣/
2021/05/19	191	19.11	87.2	19.26	19.60	103.8	10,659	0.97%	大買/鉅額交易
2021/05/18	31	17.47	77	17.19	17.85	-46	10,524	-0.44%
2021/05/17	52	16.35	59.2	16.39	16.25	-7.2	10,432	-0.07%
2021/05/14	60.4	18.66	100	18.62	18.05	-39.6	10,325	-0.38%
2021/05/13	83	19.95	118.7	19.90	19.65	-35.7	10,187	-0.35%	大賣/
2021/05/12	76	22.97	153	22.17	21.80	-77	9,980	-0.77%	大賣/
2021/05/11	428	25.93	386	25.77	24.20	42	9,820	0.43%	大買/大賣/
2021/05/10	174	24.47	228.7	24.80	25.30	-54.7	9,217	-0.59%	大買/大賣/
2021/05/07	50	22.01	33	22.40	23.00	17	8,785	0.19%
2021/05/06	35.2	22.40	61.2	22.40	22.80	-26.1	8,730	-0.30%
2021/05/05	9.3	21.10	27	21.42	21.50	-17.7	8,660	-0.20%
2021/05/04	16	20.75	16	20.34	20.25	0	8,620	0.00%
2021/05/03	32	23.17	44	23.04	22.50	-12	8,583	-0.14%
2021/04/29	136	22.45	156	22.50	23.00	-20	8,525	-0.24%	大買/大賣/
2021/04/28	102	21.83	85	21.99	21.65	17	8,415	0.20%	大買/
2021/04/27	102	22.86	123	22.84	22.70	-21	8,300	-0.25%	大買/大賣/
2021/04/26	108	23.41	57	23.41	23.25	51	8,224	0.62%	大買/
2021/04/23	160	23.05	181	23.34	23.20	-21	8,150	-0.26%	大買/大賣/
2021/04/22	877.5	25.86	825.8	25.82	25.20	51.8	8,003	0.65%	大買/大賣/
2021/04/21	758	24.04	758	23.91	24.40	0	7,276	0.00%	大買/大賣/
2021/04/20	640.1	22.10	545	21.79	23.35	95	6,402	1.48%	大買/大賣/
2021/04/19	127	20.82	81	21.08	21.25	46	5,609	0.82%	大買/
2021/04/16	155	18.35	219.6	18.80	19.35	-64.6	5,251	-1.23%	大買/大賣/
2021/04/15	74	17.59	95	17.60	17.60	-21	4,979	-0.42%
2021/04/14	339	17.52	394	17.32	16.85	-55	4,771	-1.15%	大買/大賣/
2021/04/13	93	16.81	172	16.78	16.75	-79	4,518	-1.75%	大賣/
2021/04/12	174	17.20	213	17.30	17.35	-39	4,601	-0.85%	大買/大賣/
2021/04/09	417	16.84	329.1	16.61	16.60	87.9	4,383	2.01%	大買/大賣/
2021/04/08	26	16.04	51	16.14	16.30	-25	3,741	-0.67%
2021/04/07	281	14.06	298.4	14.21	14.85	-17.4	4,306	-0.40%	大買/大賣/
2021/04/06	163.1	13.22	199	13.04	13.50	-35.9	4,078	-0.88%	大買/大賣/
2021/04/01	28	12.43	57	12.43	12.30	-29	3,897	-0.74%
2021/03/31	65	12.28	6	12.33	12.15	59	3,866	1.53%
2021/03/30	33	12.38	65	12.37	12.35	-32	3,932	-0.81%
2021/03/29	137	12.39	111	12.38	12.45	26	4,096	0.63%	大買/大賣/
2021/03/26	5	11.87	14	12.01	12.05	-9	4,391	-0.20%
2021/03/25	53	12.09	63	12.08	11.95	-10	4,568	-0.22%
2021/03/24	6	11.60	0	0.00	11.65	6	4,558	0.13%
2021/03/23	19	11.74	1	11.90	11.70	18	4,627	0.39%
2021/03/22	35	11.83	13	11.88	11.90	22	4,678	0.47%
2021/03/19	27	11.80	13.2	11.81	11.80	13.8	4,848	0.28%
2021/03/18	18	11.98	7	11.91	11.90	11	4,980	0.22%
2021/03/17	30	11.83	30.3	11.85	11.90	-0.3	5,325	-0.01%
2021/03/16	54	11.90	4	11.74	11.75	50	5,572	0.90%
2021/03/15	27	12.11	3	12.05	12.05	24	5,586	0.43%
2021/03/12	9	12.06	0	0.00	12.10	9	5,616	0.16%
2021/03/11	11	12.19	13	12.39	12.15	-2	5,618	-0.04%
2021/03/10	1	11.95	3	12.10	12.05	-2	5,598	-0.04%
2021/03/09	73	12.41	38	12.22	12.15	35	5,602	0.62%
2021/03/08	11	11.96	25.2	12.08	11.95	-14.2	5,536	-0.26%
2021/03/05	66	11.96	109	11.97	11.90	-43	5,542	-0.78%	大賣/
2021/03/04	156	11.91	71	11.89	12.00	85	5,545	1.53%	大買/
2021/03/03	5	11.20	21	11.30	11.20	-16	5,308	-0.30%
2021/03/02	5	11.15	5.4	11.11	11.10	-0.4	5,319	-0.01%
2021/02/26	11	11.45	11.1	11.35	11.35	-0.1	5,352	0.00%
2021/02/25	1	11.25	17	11.31	11.30	-16	5,338	-0.30%
2021/02/24	33	11.54	65	11.44	11.20	-32	5,376	-0.60%
2021/02/23	148	11.76	155	11.68	11.95	-7	5,310	-0.13%	大買/大賣/
2021/02/22	22	11.01	3	11.17	11.05	19	5,182	0.37%
2021/02/19	6	11.10	3	11.00	11.05	3	5,166	0.06%
2021/02/18	27	11.12	47	11.19	11.15	-20	5,161	-0.39%
2021/02/17	0	0.00	22.2	10.71	11.00	-22.2	5,295	-0.42%
2021/02/05	7	10.04	5	10.10	10.00	2	5,268	0.04%
2021/02/03	0	0.00	1	10.35	10.25	-1	5,258	-0.02%
2021/02/02	9	10.27	36	10.11	10.25	-27	5,258	-0.51%
2021/02/01	1	10.10	15	10.04	10.10	-14	5,240	-0.27%
2021/01/29	1	10.05	0	0.00	10.25	1	5,228	0.02%
2021/01/28	1	10.00	5	10.10	10.30	-4	5,208	-0.08%
2021/01/27	5	10.19	23	10.18	10.15	-18	5,191	-0.35%
2021/01/26	6	10.28	3	10.38	10.25	3	5,191	0.06%
2021/01/25	14	10.72	21	10.74	10.70	-7	5,172	-0.14%
2021/01/22	8	10.50	5	10.36	10.75	3	5,157	0.06%
2021/01/21	21	10.16	8	10.18	10.10	13	5,129	0.25%
2021/01/20	17.2	10.13	9	10.10	10.10	8.2	5,119	0.16%
2021/01/19	19	10.79	27	10.91	10.65	-8	5,088	-0.16%
2021/01/18	5	10.45	10	10.55	10.55	-5	5,066	-0.10%
2021/01/15	18	10.77	52	10.74	10.70	-34	5,035	-0.68%
2021/01/14	47	11.19	35	11.26	11.15	12	5,011	0.24%
2021/01/13	26	11.09	28	11.04	11.20	-2	4,993	-0.04%
2021/01/12	35	11.22	47	10.97	10.90	-12	4,965	-0.24%
2021/01/11	8	11.52	13	11.68	11.55	-5	4,910	-0.10%
2021/01/08	34	11.66	28	11.73	11.65	6	4,885	0.12%
2021/01/07	42	11.79	71	11.91	11.90	-29	4,850	-0.60%
2021/01/06	87.3	12.05	159.3	11.95	11.85	-72	4,814	-1.49%	大賣/
2021/01/05	365	12.87	229	12.85	12.50	136	4,696	2.90%	大買/大賣/鉅額交易
2021/01/04	77	12.53	31	12.61	12.50	46	4,432	1.04%
2020/12/31	114	12.27	48	12.43	12.35	66	4,300	1.53%	大買/
2020/12/30	262	12.83	361	12.95	12.75	-99	4,185	-2.37%	大買/大賣/
2020/12/29	9	11.51	90.2	11.76	12.00	-81.2	3,487	-2.33%
2020/12/28	27	11.02	22	11.13	10.95	5	3,324	0.15%
2020/12/25	85	11.23	12	11.34	11.20	73	3,256	2.24%
2020/12/24	29	11.42	23	11.53	11.40	6	3,198	0.19%
2020/12/23	110	11.71	86	11.68	11.70	24	3,103	0.77%	大買/
2020/12/22	150	12.34	170	12.45	11.80	-20	2,896	-0.69%	大買/大賣/
2020/12/21	126	11.55	393.9	11.66	11.85	-267.9	2,536	-10.56%	大買/大賣/鉅額交易
2020/12/18	78	10.91	18	10.80	10.80	60	2,337	2.57%
2020/12/17	44	11.05	21	11.08	11.00	23	2,251	1.02%
2020/12/16	110	11.57	104	11.43	11.30	6	2,202	0.27%	大買/大賣/
2020/12/15	283	11.76	113	11.73	11.25	170	2,159	7.87%	大買/大賣/鉅額交易
2020/12/14	68	11.57	34.4	11.62	11.80	33.6	1,997	1.68%
2020/12/11	171.4	11.72	161	11.71	11.35	10.4	1,873	0.56%	大買/大賣/
2020/12/10	86	11.01	27.5	11.00	11.10	58.5	1,542	3.79%
2020/12/09	8	10.15	11	10.21	10.10	-3	1,343	-0.22%
2020/12/07	0	0.00	4.1	9.68	9.64	-4.1	1,502	-0.27%
2020/12/03	0	0.00	4	9.76	9.67	-4	1,531	-0.26%
2020/12/02	0	0.00	2	9.80	9.74	-2	1,550	-0.13%
2020/12/01	5	10.09	39.5	10.12	10.00	-34.5	1,530	-2.25%
2020/11/30	44	9.94	39	9.85	10.10	5	1,484	0.34%
2020/11/27	4	9.28	2	9.25	9.34	2	1,361	0.15%
2020/11/26	2	9.36	6	9.28	9.30	-4	1,338	-0.30%
2020/11/25	0	0.00	7	9.26	9.32	-7	1,337	-0.52%
2020/11/24	6	9.18	11	9.16	9.14	-5	1,289	-0.39%
2020/11/23	10	9.13	3	9.13	9.05	7	1,261	0.55%
2020/11/20	9	8.69	0	0.00	8.73	9	1,199	0.75%
2020/11/19	2	8.61	0	0.00	8.69	2	1,201	0.17%
2020/11/18	1	8.69	1	8.68	8.59	0	1,196	0.00%
2020/11/17	0.4	8.60	0	0.00	8.79	0.4	1,188	0.03%
2020/11/16	3.2	8.90	1	8.85	8.88	2.2	1,181	0.18%
2020/11/13	0	8.55	0	0.00	8.69	0	999	0.00%
2020/11/10	1	8.30	0	0.00	8.39	1	980	0.10%
2020/11/03	0.2	8.01	0.7	8.15	8.17	-0.5	967	-0.05%
2020/11/02	2	8.06	0.6	8.01	8.15	1.4	965	0.14%
2020/10/27	0	7.60	0	7.60	8.44	0	969	0.00%
2020/10/26	0.9	8.21	0	0.00	8.40	0.9	969	0.09%
2020/10/21	0	0.00	5.3	8.38	8.38	-5.3	976	-0.54%
2020/10/15	0	0.00	1	8.57	8.60	-1	962	-0.10%
2020/10/14	0	0.00	3	8.55	8.64	-3	958	-0.31%
2020/10/13	0	0.00	1	8.52	8.55	-1	960	-0.10%
2020/10/07	5	8.61	0	0.00	8.69	5	956	0.52%
2020/10/06	2	8.71	7	8.61	8.73	-5	955	-0.52%
2020/10/05	0	0.00	5	8.38	8.43	-5	952	-0.53%
2020/09/30	0.3	8.34	0	0.00	8.34	0.3	952	0.03%
2020/09/25	0	0.00	1	8.34	8.11	-1	994	-0.10%
2020/09/17	0	0.00	5	9.23	9.06	-5	954	-0.52%
2020/09/16	0	0.00	2	9.05	9.05	-2	934	-0.21%
2020/09/15	5	8.97	5.2	8.91	8.88	-0.2	926	-0.02%
2020/09/14	25	9.21	16	9.09	8.98	9	907	0.99%
2020/09/11	152	9.38	160	9.26	9.20	-8	854	-0.94%	大買/大賣/
2020/09/10	0	0.00	4	9.15	9.00	-4	683	-0.59%
2020/09/09	11	8.88	5	8.79	8.72	6	639	0.94%
2020/09/08	36	9.06	34	8.99	8.88	2	631	0.32%
2020/09/07	16	8.38	16	8.31	8.87	0	588	0.00%
2020/09/01	0	0.00	1	8.30	8.12	-1	618	-0.16%
2020/08/31	6	8.21	17	8.18	8.16	-11	615	-1.79%
2020/08/27	0	0.00	8.1	8.04	8.15	-8.1	604	-1.34%
2020/08/25	0	0.00	3	7.84	7.84	-3	605	-0.50%
2020/08/24	4	7.56	0	0.00	7.61	4	639	0.63%
2020/08/21	0	0.00	22	7.77	7.75	-22	756	-2.91%
2020/08/19	0	0.00	9	7.98	7.98	-9	776	-1.16%
2020/08/18	0	0.00	24	7.88	7.94	-24	769	-3.12%
2020/08/17	3	7.87	4	7.92	7.80	-1	766	-0.13%
2020/08/13	2	7.67	2	7.69	7.66	0	762	0.00%
2020/08/10	0	0.00	3	7.75	7.70	-3	760	-0.39%
2020/08/07	1	7.67	0	0.00	7.64	1	762	0.13%
2020/08/06	7	7.82	0	0.00	7.77	7	766	0.91%
2020/08/05	0	0.00	15	7.60	7.99	-15	761	-1.97%
2020/08/04	4	7.52	5	7.58	7.52	-1	757	-0.13%
2020/07/30	1	7.27	0	0.00	7.29	1	748	0.13%
2020/07/28	3	7.30	0	0.00	7.21	3	745	0.40%
2020/07/24	2	7.42	0	0.00	7.45	2	740	0.27%
2020/07/22	0	0.00	1	7.78	7.62	-1	750	-0.13%
2020/07/21	1	7.68	5	7.58	7.67	-4	748	-0.53%
2020/07/20	0	0.00	13	7.58	7.58	-13	747	-1.74%
2020/07/17	0	0.00	1	7.73	7.58	-1	748	-0.13%
2020/07/16	0	0.00	2	7.90	7.83	-2	742	-0.27%
2020/07/15	0	0.00	13	7.83	7.79	-13	740	-1.76%
2020/07/14	0	0.00	0	7.78	7.80	0	740	-0.01%
2020/07/10	4	7.73	0	0.00	7.70	4	753	0.53%
2020/07/08	0	0.00	4	8.00	8.02	-4	756	-0.53%
2020/07/06	1	8.22	0	0.00	8.25	1	718	0.14%
2020/07/02	0	0.00	11	8.41	8.32	-11	703	-1.56%
2020/07/01	24	8.37	23	8.53	8.26	1	691	0.14%
2020/06/30	5	7.50	8	7.80	8.11	-3	660	-0.45%
2020/06/29	1	7.32	0	0.00	7.38	1	641	0.16%
2020/06/23	1	7.75	0	0.00	7.74	1	629	0.16%
2020/06/22	3	7.80	6	7.93	7.80	-3	624	-0.48%
2020/06/19	4	8.07	0	0.00	8.04	4	620	0.64%
2020/06/18	0	0.00	2.5	8.23	8.14	-2.5	614	-0.41%
2020/06/15	0	0.00	64	8.21	8.20	-64	579	-11.04%
2020/06/12	13	8.03	3	8.00	8.19	10	593	1.68%
2020/06/11	1	8.55	55	8.22	8.17	-54	615	-8.78%
2020/06/10	0	0.00	17	8.45	8.43	-17	617	-2.75%
2020/06/09	9	8.43	7	8.48	8.38	2	639	0.31%
2020/06/08	3	8.25	3	8.25	8.19	0	622	0.00%
2020/06/05	10	7.94	1	7.96	7.96	9	626	1.44%
2020/06/04	2	7.91	0	0.00	7.80	2	651	0.31%
2020/06/03	0	0.00	0.1	7.90	7.91	-0.1	690	-0.01%
2020/05/29	0	0.00	2	7.92	7.89	-2	672	-0.30%
2020/05/28	14	7.91	17	7.77	8.04	-3	632	-0.47%
2020/05/27	2	7.11	0	0.00	7.31	2	510	0.39%
2020/05/19	0	0.00	10.4	6.70	6.73	-10.4	476	-2.19%
2020/04/29	15	6.39	0	0.00	6.35	15	449	3.33%
2020/04/27	26	6.33	0	0.00	6.39	26	452	5.75%
2020/04/24	3	6.29	0	0.00	6.27	3	438	0.68%
2020/04/23	2	6.31	0	0.00	6.36	2	438	0.46%
2020/04/22	2	6.28	0	0.00	6.25	2	435	0.46%
2020/04/21	2	6.55	1	6.59	6.28	1	435	0.23%
2020/04/17	4	6.67	0	0.00	6.65	4	436	0.92%
2020/04/15	5	6.71	0	0.00	6.71	5	426	1.17%
2020/04/14	5	6.44	0	0.00	6.48	5	417	1.20%
2020/03/31	5	6.31	5	6.39	6.28	0	400	0.00%
2020/03/25	0	0.00	2	6.27	6.26	-2	395	-0.51%
2020/03/24	1	6.08	0	0.00	5.99	1	388	0.26%
2020/03/20	1.8	5.79	0	0.00	5.81	1.8	384	0.46%
2020/03/19	6	5.61	0	0.00	5.61	6	379	1.58%
2020/03/18	15	6.27	0	0.00	6.07	15	362	4.13%
2020/03/13	11	6.84	1	6.68	6.80	10	285	3.50%
2020/03/12	13	6.99	7	6.94	6.92	6	258	2.32%
2020/03/11	24	7.17	9	7.18	7.22	15	242	6.19%
2020/03/10	5	6.97	38	6.96	7.00	-33	215	-15.29%
2020/03/09	40	6.93	2.8	6.69	6.90	37.2	188	19.74%
2020/02/20	0.1	6.25	0	0.00	6.29	0.1	125	0.10%
2020/02/07	0	0.00	1	6.22	6.23	-1	154	-0.65%
2020/01/31	1	6.22	0	0.00	6.31	1	183	0.55%
2020/01/08	0	0.00	20	6.69	6.67	-20	186	-10.72%
2019/12/27	0	0.00	1	6.70	6.69	-1	196	-0.51%
2019/12/17	0	0.00	0	6.70	6.75	0	204	0.00%
2019/12/02	0	0.00	1	6.70	6.70	-1	195	-0.51%
2019/11/27	0	6.64	0	0.00	6.68	0	197	0.00%
2019/11/25	0	0.00	7.4	6.60	6.70	-7.4	195	-3.82%
2019/11/20	2	6.52	0	0.00	6.60	2	193	1.03%
2019/11/15	2	6.50	38	6.51	6.55	-36	195	-18.38%
2019/11/13	4	6.60	0	0.00	6.60	4	193	2.06%
2019/11/12	0	0.00	30	6.65	6.62	-30	195	-15.32%
2019/11/11	1	6.64	0	0.00	6.65	1	197	0.51%
2019/11/08	16	6.77	1	6.82	6.80	15	194	7.72%
2019/11/07	0	0.00	8	6.60	6.60	-8	179	-4.45%
2019/11/06	2	6.60	2	6.70	6.60	0	179	0.00%
2019/11/05	12	6.50	32	6.60	6.65	-20	170	-11.76%
2019/11/04	1	6.08	20	6.07	6.10	-19	148	-12.82%
2019/11/01	20	6.27	10	6.42	6.11	10	146	6.84%
2019/10/31	10	6.41	0	0.00	6.42	10	137	7.27%
2019/10/30	0	0.00	10	6.42	6.41	-10	140	-7.11%
2019/10/22	0	0.00	10	6.54	6.55	-10	154	-6.47%
2019/10/18	0.6	6.50	0	0.00	6.50	0.6	156	0.35%
2019/10/17	10	6.52	0	0.00	6.54	10	157	6.35%
2019/10/14	22	6.51	0	0.00	6.51	22	156	14.03%
2019/09/27	0	0.00	20	6.72	6.62	-20	158	-12.59%
2019/09/23	0	6.87	0	0.00	6.90	0	151	0.00%
2019/09/20	0	0.00	10	6.90	6.90	-10	152	-6.57%
2019/09/18	0.1	6.91	0	0.00	6.92	0.1	151	0.07%
2019/09/06	0	0.00	5	6.95	6.90	-5	150	-3.33%
2019/08/30	10	6.95	0	0.00	6.95	10	153	6.51%
2019/08/29	0	0.00	5	6.90	6.95	-5	152	-3.27%
2019/08/28	0	0.00	10	6.92	6.90	-10	153	-6.53%
2019/08/22	0	0.00	10	6.98	6.90	-10	158	-6.32%
2019/08/19	10	7.17	0	0.00	7.11	10	155	6.45%
2019/08/16	20	7.17	0	0.00	7.16	20	155	12.90%
2019/08/15	0	0.00	30	7.11	7.17	-30	153	-19.52%
2019/08/13	0	0.00	10	7.02	7.02	-10	148	-6.72%
2019/08/07	0	0.00	5	6.96	6.94	-5	148	-3.37%
2019/08/06	3	6.92	0	0.00	6.98	3	150	2.00%
2019/08/05	1	7.00	0	0.00	7.00	1	149	0.67%
2019/08/02	0	0.00	26	7.04	7.04	-26	149	-17.39%
2019/07/31	14	7.09	9	7.15	7.09	5	146	3.42%
2019/07/30	2	7.12	2	7.15	7.10	0	143	0.00%
2019/07/29	4	7.14	0	0.00	7.13	4	142	2.80%
2019/07/25	2	7.17	0	0.00	7.17	2	138	1.45%
2019/07/24	3	7.30	1	7.27	7.26	2	131	1.52%
2019/07/23	8	7.37	0	0.00	7.31	8	128	6.22%
2019/07/22	2	7.46	0	0.00	7.42	2	125	1.60%
2019/07/19	10	7.48	0	0.00	7.48	10	124	8.02%
2019/07/18	10	7.52	0	0.00	7.48	10	125	7.98%
2019/07/15	10	7.58	0	0.00	7.58	10	125	8.00%
2019/07/11	10	7.59	0	0.00	7.64	10	132	7.54%
2019/07/10	1	7.59	0	0.00	7.58	1	134	0.74%
2019/07/05	20	8.02	0	0.00	8.02	20	138	14.39%
2019/07/03	30	8.05	0	0.00	8.04	30	133	22.48%
2019/06/28	0	0.00	8.2	8.04	8.04	-8.2	137	-5.97%
2019/06/19	17	8.02	0	0.00	8.00	17	149	11.37%
2019/06/11	5	8.02	0	0.00	8.02	5	157	3.17%
2019/06/10	10	8.02	0	0.00	8.00	10	162	6.14%
2019/05/31	10	8.09	10	8.09	8.08	0	182	0.00%
2019/05/30	0	0.00	18	8.09	8.10	-18	183	-9.81%
2019/05/20	0	0.00	3	8.03	8.08	-3	194	-1.54%
2019/05/15	10	8.09	0	0.00	8.05	10	200	5.00%
2019/05/14	0	0.00	27	8.04	8.02	-27	203	-13.28%
2019/05/13	0	0.00	1	8.08	8.06	-1	206	-0.48%
2019/05/10	0	0.00	10	8.13	8.09	-10	206	-4.84%
2019/05/08	0	0.00	16	8.12	8.14	-16	207	-7.72%
2019/05/06	0	0.00	0.8	8.10	8.12	-0.8	211	-0.39%
2019/05/02	1	8.16	0	0.00	8.16	1	213	0.47%
2019/04/25	0.1	8.13	0	0.00	8.15	0.1	215	0.06%
2019/04/22	0	0.00	7	8.14	8.18	-7	215	-3.25%
2019/04/19	0	0.00	1	8.11	8.10	-1	212	-0.47%
2019/04/17	7	8.15	0	0.00	8.16	7	208	3.36%
2019/04/15	1	8.20	0	0.00	8.20	1	200	0.50%
2019/04/11	0	0.00	9	8.19	8.13	-9	197	-4.55%
2019/04/10	0	0.00	1	8.15	8.12	-1	193	-0.52%
2019/04/08	10	8.14	0	0.00	8.14	10	192	5.18%
2019/04/02	10	8.15	22	8.15	8.16	-12	187	-6.39%
2019/04/01	0	0.00	0.1	8.11	8.15	-0.1	186	-0.07%
2019/03/29	0	0.00	7	8.17	8.17	-7	183	-3.81%
2019/03/21	7	8.12	0	0.00	8.12	7	170	4.12%
2019/03/19	0	0.00	8	8.19	8.17	-8	169	-4.73%
2019/03/18	0	8.16	0	0.00	8.21	0	167	0.00%
2019/03/15	0	0.00	12	8.22	8.20	-12	166	-7.21%
2019/03/14	0	8.15	2	8.21	8.20	-2	163	-1.22%
2019/03/13	1	8.16	7	8.15	8.20	-6	161	-3.72%
2019/03/12	0	0.00	1	8.10	8.15	-1	156	-0.64%
2019/03/07	12	8.19	12	8.11	8.10	0	155	0.00%
2019/03/04	10	8.10	0	0.00	8.07	10	137	7.30%
2019/02/27	1	8.11	0	0.00	8.10	1	135	0.74%
2019/02/21	1	8.08	0	0.00	8.08	1	127	0.78%
2019/02/20	18	8.08	0	0.00	8.06	18	125	14.38%
2019/02/19	7	8.07	0	0.00	8.06	7	120	5.80%
2019/02/14	0	0.00	3	8.15	8.12	-3	113	-2.65%
2019/02/12	0	0.00	1	8.17	8.20	-1	109	-0.91%
2019/02/11	3	8.06	0	0.00	8.06	3	105	2.85%
2019/01/28	11	8.06	0	0.00	8.06	11	100	10.97%
2019/01/25	0	8.02	0	0.00	8.06	0	98	0.00%
2019/01/21	0.4	8.06	0	0.00	8.06	0.4	96	0.46%
2019/01/15	0.4	8.07	0	0.00	8.06	0.4	102	0.37%
2019/01/08	5	8.10	0	0.00	8.09	5	114	4.36%
2019/01/07	22	8.08	0	0.00	8.11	22	117	18.79%
2018/12/24	10	8.18	0	0.00	8.16	10	136	7.32%
2018/12/18	0	0.00	40	8.22	8.22	-40	156	-25.51%
2018/12/07	5	8.17	0	0.00	8.19	5	179	2.78%
2018/12/06	0	0.00	20	8.22	8.18	-20	180	-11.09%
2018/12/05	0	0.00	11	8.28	8.28	-11	181	-6.05%
2018/12/04	10	8.28	0	8.29	8.30	10	183	5.43%
2018/11/30	13	8.24	0	0.00	8.20	13	184	7.03%
2018/11/22	11	8.23	0	0.00	8.19	11	184	5.96%
2018/11/21	8	8.25	0	0.00	8.25	8	185	4.32%
2018/11/08	10	8.25	0	0.00	8.22	10	206	4.84%
2018/10/30	10	8.15	0	0.00	8.14	10	246	4.05%
2018/10/26	10	8.19	4	8.12	8.25	6	247	2.42%
2018/10/23	1	8.34	0	0.00	8.36	1	244	0.41%
2018/10/22	10	8.45	0	0.00	8.36	10	245	4.08%
2018/10/19	10	8.31	0	0.00	8.38	10	241	4.13%
2018/10/15	2	8.45	0	0.00	8.45	2	249	0.80%
2018/10/12	11	8.22	0	0.00	8.40	11	248	4.42%
2018/10/11	10	8.15	22	8.35	8.39	-12	246	-4.86%
2018/10/05	5	9.04	0	0.00	8.96	5	245	2.04%
2018/09/28	0	0.00	3	9.26	9.26	-3	256	-1.17%
2018/09/25	3	9.38	8	9.36	9.27	-5	268	-1.86%
2018/09/21	11	9.31	0	0.00	9.34	11	268	4.09%
2018/09/17	20	9.00	0	0.00	9.00	20	342	5.84%
2018/09/14	20	9.00	0	0.00	9.02	20	365	5.47%
2018/09/11	10	9.02	0	0.00	9.07	10	424	2.35%
2018/09/10	2	9.00	0	0.00	9.00	2	430	0.47%
2018/09/07	0	0.00	1.2	9.17	9.17	-1.2	433	-0.27%
2018/09/05	0	0.00	4	9.32	9.28	-4	464	-0.86%
2018/09/03	1	9.40	0	0.00	9.30	1	557	0.18%
2018/08/31	10	9.40	0	0.00	9.40	10	578	1.73%
2018/08/22	0	0.00	1	9.43	9.40	-1	694	-0.14%
2018/08/21	10	9.32	0.2	9.31	9.31	9.8	700	1.40%
2018/08/16	1	9.28	20	9.24	9.28	-19	709	-2.68%
2018/08/14	0	0.00	1	9.36	9.40	-1	724	-0.14%
2018/08/13	1	9.40	0	0.00	9.33	1	725	0.14%
2018/08/10	0.4	9.48	1	9.47	9.44	-0.6	727	-0.09%
2018/08/09	0.1	9.48	0.2	9.48	9.48	-0.1	730	-0.02%
2018/08/08	2	9.54	2	9.65	9.55	0	734	0.00%
2018/08/07	6	9.76	7	9.69	9.58	-1	734	-0.14%
2018/08/06	7	9.26	0	0.00	9.27	7	718	0.97%
2018/08/03	2	9.31	0	0.00	9.30	2	721	0.28%
2018/08/02	0.3	9.32	0	0.00	9.32	0.3	726	0.04%
2018/08/01	4	9.39	0	0.00	9.37	4	728	0.55%
2018/07/31	15	9.38	0	0.00	9.38	15	729	2.06%
2018/07/30	0	0.00	10	9.42	9.38	-10	733	-1.36%
2018/07/23	0	0.00	1	9.25	9.25	-1	749	-0.13%
2018/07/19	10	9.43	0	0.00	9.38	10	762	1.31%
2018/07/18	0	0.00	2	9.45	9.38	-2	771	-0.26%
2018/07/16	2	9.42	0	0.00	9.42	2	787	0.25%
2018/07/12	0	0.00	14	9.30	9.39	-14	817	-1.71%
2018/07/10	13	9.16	0	0.00	9.15	13	834	1.56%
2018/07/06	5	9.09	7	8.92	8.97	-2	863	-0.23%
2018/07/05	7	9.23	4	9.22	9.08	3	871	0.34%
2018/07/03	0	0.00	10	9.31	9.31	-10	919	-1.09%
2018/06/28	0	0.00	6	9.35	9.35	-6	1,065	-0.56%
2018/06/27	2	9.55	0	0.00	9.43	2	1,067	0.19%
2018/06/25	4	9.62	10	9.54	9.51	-6	1,064	-0.56%
2018/06/22	0	0.00	4	9.78	9.74	-4	1,074	-0.37%
2018/06/20	0	0.00	3	9.87	9.82	-3	1,069	-0.28%
2018/06/15	0	0.00	6	10.01	10.00	-6	1,096	-0.55%
2018/06/14	18	9.96	0	0.00	9.91	18	1,107	1.63%
2018/06/13	0	0.00	3	10.25	10.10	-3	1,095	-0.27%
2018/06/12	4	10.20	51	10.31	10.25	-47	1,086	-4.33%
2018/06/11	34	11.14	30	11.15	11.15	4	1,060	0.38%
2018/06/08	31	11.01	0	0.00	11.00	31	1,117	2.77%
2018/06/07	4	11.00	11	11.10	11.10	-7	1,100	-0.64%
2018/06/06	20	11.07	37.4	11.05	11.10	-17.4	1,094	-1.59%
2018/06/05	13	10.87	14	10.91	10.95	-1	1,085	-0.09%
2018/06/04	35	10.87	2	10.90	10.85	33	1,074	3.07%
2018/06/01	11	10.62	11	10.83	10.80	0	1,069	0.00%
2018/05/31	25	10.62	0	0.00	10.60	25	1,070	2.34%
2018/05/29	19	10.61	0	0.00	10.65	19	1,260	1.51%
2018/05/18	0	0.00	9.7	10.60	10.55	-9.7	1,598	-0.60%
2018/05/17	0	0.00	1	10.55	10.50	-1	1,637	-0.06%
2018/05/16	8	10.56	0	0.00	10.50	8	1,641	0.49%
2018/05/11	0	0.00	0	10.50	10.60	0	1,725	0.00%
2018/05/09	5	10.55	0	0.00	10.50	5	1,926	0.26%
2018/05/08	0	0.00	5	10.62	10.65	-5	1,976	-0.25%
2018/05/07	2	10.50	0	0.00	10.60	2	1,998	0.10%
2018/05/04	0	0.00	32	10.54	10.60	-32	2,027	-1.58%
2018/05/03	10	10.55	50	10.55	10.55	-40	2,066	-1.94%
2018/05/02	2	10.65	0	0.00	10.60	2	2,117	0.09%
2018/04/30	22	10.70	20	10.61	10.75	2	2,175	0.09%
2018/04/27	3	10.70	0	0.00	10.70	3	2,192	0.14%
2018/04/26	2	10.80	0	0.00	10.80	2	2,214	0.09%
2018/04/25	3	10.85	3	10.90	10.90	0	2,223	0.00%
2018/04/24	4	11.06	0	0.00	10.90	4	2,256	0.18%
2018/04/23	2	11.08	0	0.00	11.15	2	2,292	0.09%
2018/04/19	0	0.00	9	11.17	11.00	-9	2,383	-0.38%
2018/04/18	15	10.93	6	10.90	10.80	9	2,436	0.37%
2018/04/17	7	10.89	0	0.00	10.80	7	2,758	0.25%
2018/04/16	7	11.11	2	11.05	11.10	5	3,101	0.16%
2018/04/13	1	11.05	1	11.10	11.05	0	3,122	0.00%
2018/04/12	1	11.05	1	11.15	11.20	0	3,160	0.00%
2018/04/11	1	11.05	1	11.00	11.05	0	3,167	0.00%
2018/04/10	4	11.08	2	11.25	11.05	2	3,172	0.06%
2018/04/09	7	11.06	5	11.10	11.05	2	3,179	0.06%
2018/04/03	6	11.35	5	11.43	11.35	1	3,192	0.03%
2018/04/02	91	11.55	133	11.34	11.35	-42	3,180	-1.32%	大賣/
2018/03/31	0	10.90	0	0.00	10.95	0	3,078	0.00%
2018/03/30	12	10.86	0	0.00	10.80	12	3,155	0.38%
2018/03/29	5	10.95	8	11.30	10.85	-3	3,142	-0.10%
2018/03/28	5	11.10	0	0.00	11.15	5	3,137	0.16%
2018/03/27	0	0.00	5	11.20	11.15	-5	3,146	-0.16%
2018/03/23	0	0.00	36	11.03	11.10	-36	3,289	-1.09%
2018/03/22	0	0.00	5	11.02	11.00	-5	3,279	-0.15%
2018/03/21	0	0.00	1	10.85	10.80	-1	3,236	-0.03%
2018/03/20	0	0.00	12	10.95	10.85	-12	3,226	-0.37%
2018/03/19	8	10.75	50	10.70	10.70	-42	3,212	-1.31%
2018/03/15	0	10.80	0	0.00	10.75	0	3,204	0.00%
2018/03/14	2	10.85	1	10.65	10.75	1	3,195	0.03%
2018/03/13	10	10.60	1	10.60	10.60	9	3,085	0.29%
2018/03/12	8	10.62	0	0.00	10.60	8	3,082	0.26%
2018/03/09	0	0.00	20	10.55	10.65	-20	3,076	-0.65%
2018/03/08	10	10.65	15	10.66	10.70	-5	3,065	-0.16%
2018/03/07	0	11.15	0	0.00	10.60	0	3,062	0.00%
2018/03/06	24	10.63	9	10.78	10.55	15	3,052	0.49%
2018/03/05	99	10.69	29	10.65	10.60	70	3,042	2.30%
2018/03/02	54	11.38	55	11.37	11.25	-1	2,960	-0.03%
2018/03/01	308	11.77	191	11.89	11.90	117	2,856	4.10%	大買/大賣/鉅額交易
2018/02/27	0	0.00	9	11.08	11.00	-9	2,638	-0.34%
2018/02/26	20	11.32	3	11.32	11.25	17	2,635	0.65%
2018/02/23	49	11.24	44	11.25	11.20	5	2,616	0.19%
2018/02/22	0	11.10	0	0.00	11.15	0	2,563	0.00%
2018/02/21	0	0.00	6	11.09	11.10	-6	2,550	-0.24%
2018/02/12	10	10.75	3	10.85	10.75	7	2,530	0.28%
2018/02/09	0	0.00	21	10.65	10.70	-21	2,517	-0.83%
2018/02/08	0	0.00	8	10.55	10.55	-8	2,477	-0.32%
2018/02/07	2	10.85	10	10.85	10.60	-8	2,493	-0.32%
2018/02/06	32	10.67	50	10.61	10.45	-18	2,481	-0.73%
2018/02/05	13	10.88	69	10.87	11.10	-56	2,457	-2.28%
2018/02/02	153	11.43	64	11.41	11.15	89	2,439	3.65%	大買/
2018/02/01	25	11.25	1	11.20	11.10	24	2,272	1.06%
2018/01/31	10	11.17	43	11.28	11.40	-33	2,263	-1.46%
2018/01/30	4	11.14	125	11.14	11.00	-121	2,235	-5.41%	大賣/鉅額交易
2018/01/29	58	11.30	9	11.25	11.20	49	2,290	2.14%
2018/01/26	9	11.03	9	11.17	11.05	0	2,283	0.00%
2018/01/25	41	11.17	62	11.05	10.95	-21	2,323	-0.90%
2018/01/24	0	0.00	17	10.79	10.90	-17	2,268	-0.75%
2018/01/23	5	10.50	42	10.55	10.45	-37	2,210	-1.67%
2018/01/22	5	10.45	5	10.60	10.60	0	2,187	0.00%
2018/01/19	30	10.60	30	10.40	10.35	0	2,163	0.00%
2018/01/18	20	10.48	20	10.55	10.40	0	2,142	0.00%
2018/01/17	1	10.55	81	10.76	10.50	-80	2,106	-3.80%
2018/01/16	91	10.60	30	10.59	10.60	61	2,065	2.95%
2018/01/15	30	10.82	50	10.78	10.65	-20	2,023	-0.99%
2018/01/12	17	11.03	78	11.15	11.05	-61	1,960	-3.11%
2018/01/11	396	11.25	268	11.38	10.95	128	1,880	6.81%	大買/大賣/鉅額交易
2018/01/10	99	11.20	154.1	11.20	11.35	-55.1	1,552	-3.55%	大賣/
2018/01/09	25	10.40	5	10.45	10.35	20	1,191	1.68%
2018/01/08	109	10.41	19	10.39	10.50	90	1,173	7.67%	大買/
2018/01/05	10	10.18	10	10.15	10.15	0	1,126	0.00%
2018/01/04	5	10.15	10	10.15	10.10	-5	1,117	-0.45%
2018/01/03	55	10.23	42	10.28	10.15	13	1,098	1.18%
2018/01/02	104	10.24	46	10.24	10.25	58	1,069	5.42%	大買/